1621931400000|2021-05-25 08:30:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034.2|11032.2|3458
1621931700000|2021-05-25 08:35:00|||||||||17578
1621932000000|2021-05-25 08:40:00|||||||||1426
1621932300000|2021-05-25 08:45:00|||||||||1762
1621932600000|2021-05-25 08:50:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|375
1621932900000|2021-05-25 08:55:00|||||||||668
1621933200000|2021-05-25 09:00:00|||||||||343
1621933500000|2021-05-25 09:05:00|||||||||150
1621933800000|2021-05-25 09:10:00|||||||||752
1621934100000|2021-05-25 09:15:00|||||||||590
1621934400000|2021-05-25 09:20:00|||||||||5198
1621934700000|2021-05-25 09:25:00|||||||||189
1621935000000|2021-05-25 09:30:00|||||||||1311
1621935300000|2021-05-25 09:35:00|||||||||220
1621935600000|2021-05-25 09:40:00|||||||||427
1621935900000|2021-05-25 09:45:00|||||||||555
1621936200000|2021-05-25 09:50:00|||||||||187
1621936500000|2021-05-25 09:55:00|||||||||741
1621936800000|2021-05-25 10:00:00|||||||||104
1621937100000|2021-05-25 10:05:00|||||||||172
1621937400000|2021-05-25 10:10:00|||||||||125
1621937700000|2021-05-25 10:15:00|||||||||143
1621938000000|2021-05-25 10:20:00|||||||||2658
1621938300000|2021-05-25 10:25:00|11034|11032|11034|11032|11034|11032|11034|11032|3193
1621938600000|2021-05-25 10:30:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034.2|11032.2|1012
1621938900000|2021-05-25 10:35:00|||||||||139
1621939200000|2021-05-25 10:40:00|||||||||527
1621939500000|2021-05-25 10:45:00|||||||||5666
1621939800000|2021-05-25 10:50:00|11034|11032|11034|11032|11034|11032|11034|11032|285
1621940100000|2021-05-25 10:55:00|||||||||316
1621940400000|2021-05-25 11:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|2266
1621940700000|2021-05-25 11:05:00|||||||||135
1621941000000|2021-05-25 11:10:00|||||||||243
1621941300000|2021-05-25 11:15:00|||||||||131
1621941600000|2021-05-25 11:20:00|||||||||2180
1621941900000|2021-05-25 11:25:00|||||||||181
1621942200000|2021-05-25 11:30:00|||||||||425
1621942500000|2021-05-25 11:35:00|11034.2|11032.2|11034|11032|11034.2|11032.2|11034|11032|6444
1621942800000|2021-05-25 11:40:00|||||||||1081
1621943100000|2021-05-25 11:45:00|||||||||1214
1621943400000|2021-05-25 11:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|26612
1621943700000|2021-05-25 11:55:00|11034|11032|11034|11032|11034|11032|11034|11032|829
1621944000000|2021-05-25 12:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|224
1621944300000|2021-05-25 12:05:00|||||||||147
1621944600000|2021-05-25 12:10:00|||||||||1186
1621944900000|2021-05-25 12:15:00|||||||||9282
1621945200000|2021-05-25 12:20:00|||||||||8604
1621945500000|2021-05-25 12:25:00|||||||||16973
1621945800000|2021-05-25 12:30:00|||||||||40629
1621946100000|2021-05-25 12:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|31542
1621946400000|2021-05-25 12:40:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|8055
1621946700000|2021-05-25 12:45:00|||||||||1690
1621947000000|2021-05-25 12:50:00|||||||||1021
1621947300000|2021-05-25 12:55:00|||||||||2775
1621947600000|2021-05-25 13:00:00|||||||||3562
1621947900000|2021-05-25 13:05:00|||||||||1756
1621948200000|2021-05-25 13:10:00|||||||||7433
1621948500000|2021-05-25 13:15:00|||||||||2914
1621948800000|2021-05-25 13:20:00|||||||||14973
1621949100000|2021-05-25 13:25:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|23996
1621949400000|2021-05-25 13:30:00|||||||||4912
1621949700000|2021-05-25 13:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|4936
1621950000000|2021-05-25 13:40:00|||||||||10252
1621950300000|2021-05-25 13:45:00|||||||||10667
1621950600000|2021-05-25 13:50:00|||||||||16979
1621950900000|2021-05-25 13:55:00|||||||||4729
1621951200000|2021-05-25 14:00:00|||||||||6193
1621951500000|2021-05-25 14:05:00|||||||||9914
1621951800000|2021-05-25 14:10:00|||||||||6708
1621952100000|2021-05-25 14:15:00|||||||||3206
1621952400000|2021-05-25 14:20:00|||||||||9070
1621952700000|2021-05-25 14:25:00|||||||||4502
1621953000000|2021-05-25 14:30:00|||||||||935
1621953300000|2021-05-25 14:35:00|||||||||2945
1621953600000|2021-05-25 14:40:00|||||||||6594
1621953900000|2021-05-25 14:45:00|||||||||8694
1621954200000|2021-05-25 14:50:00|||||||||2198
1621954500000|2021-05-25 14:55:00|||||||||3627
1621954800000|2021-05-25 15:00:00|||||||||3714
1621955100000|2021-05-25 15:05:00|||||||||3481
1621955400000|2021-05-25 15:10:00|||||||||3852
1621955700000|2021-05-25 15:15:00|||||||||11240
1621956000000|2021-05-25 15:20:00|||||||||1822
1621956300000|2021-05-25 15:25:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|7291
1621956600000|2021-05-25 15:30:00|||||||||1593
1621956900000|2021-05-25 15:35:00|||||||||978
1621957200000|2021-05-25 15:40:00|||||||||20055
1621957500000|2021-05-25 15:45:00|||||||||6404
1621957800000|2021-05-25 15:50:00|11035.4|11033.4|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|19593
1621958100000|2021-05-25 15:55:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1651
1621958400000|2021-05-25 16:00:00|||||||||7516
1621958700000|2021-05-25 16:05:00|||||||||1584
1621959000000|2021-05-25 16:10:00|||||||||33735
1621959300000|2021-05-25 16:15:00|||||||||4322
1621959600000|2021-05-25 16:20:00|||||||||382
1621959900000|2021-05-25 16:25:00|||||||||859
1621960200000|2021-05-25 16:30:00|||||||||1005
1621960500000|2021-05-25 16:35:00|||||||||742
1621960800000|2021-05-25 16:40:00|||||||||919
1621961100000|2021-05-25 16:45:00|||||||||737
1621961400000|2021-05-25 16:50:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1983
1621961700000|2021-05-25 16:55:00|||||||||784
1621962000000|2021-05-25 17:00:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|5001
1621962300000|2021-05-25 17:05:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|766
1621962600000|2021-05-25 17:10:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|525
1621962900000|2021-05-25 17:15:00|||||||||186
1621963200000|2021-05-25 17:20:00|||||||||1583
1621963500000|2021-05-25 17:25:00|||||||||3326
1621963800000|2021-05-25 17:30:00|||||||||584
1621964100000|2021-05-25 17:35:00|||||||||798
1621964400000|2021-05-25 17:40:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|59782
1621964700000|2021-05-25 17:45:00|11036|11034|11036|11034|11036|11034|11036|11034|31004
1621965000000|2021-05-25 17:50:00|||||||||3765
1621965300000|2021-05-25 17:55:00|||||||||1236
1621965600000|2021-05-25 18:00:00|||||||||1032
1621965900000|2021-05-25 18:05:00|||||||||811
1621966200000|2021-05-25 18:10:00|||||||||206
1621966500000|2021-05-25 18:15:00|||||||||9141
1621966800000|2021-05-25 18:20:00|||||||||241
1621967100000|2021-05-25 18:25:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|12547
1621967400000|2021-05-25 18:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1496
1621967700000|2021-05-25 18:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|2540
1621968000000|2021-05-25 18:40:00|||||||||953
1621968300000|2021-05-25 18:45:00|||||||||892
1621968600000|2021-05-25 18:50:00|||||||||10948
1621968900000|2021-05-25 18:55:00|||||||||11675
1621969200000|2021-05-25 19:00:00|||||||||8530
1621969500000|2021-05-25 19:05:00|||||||||1162
1621969800000|2021-05-25 19:10:00|||||||||4418
1621970100000|2021-05-25 19:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1009
1621970400000|2021-05-25 19:20:00|||||||||5108
1621970700000|2021-05-25 19:25:00|||||||||2403
1621971000000|2021-05-25 19:30:00|||||||||3776
1621971300000|2021-05-25 19:35:00|||||||||4010
1621971600000|2021-05-25 19:40:00|||||||||597
1621971900000|2021-05-25 19:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|696
1621972200000|2021-05-25 19:50:00|||||||||416
1621972500000|2021-05-25 19:55:00|||||||||6749
1621972800000|2021-05-25 20:00:00|||||||||1495
1621973100000|2021-05-25 20:05:00|||||||||1009
1621973400000|2021-05-25 20:10:00|||||||||9833
1621973700000|2021-05-25 20:15:00|||||||||11899
1621974000000|2021-05-25 20:20:00|||||||||5121
1621974300000|2021-05-25 20:25:00|||||||||508
1621974600000|2021-05-25 20:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2161
1621974900000|2021-05-25 20:35:00|||||||||8041
1621975200000|2021-05-25 20:40:00|||||||||289
1621975500000|2021-05-25 20:45:00|||||||||4353
1621975800000|2021-05-25 20:50:00|||||||||858
1621976100000|2021-05-25 20:55:00|||||||||385
1621980000000|2021-05-25 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|141
1621980300000|2021-05-25 22:05:00|||||||||237
1621980600000|2021-05-25 22:10:00|||||||||6
1621980900000|2021-05-25 22:15:00|||||||||9
1621981500000|2021-05-25 22:25:00|||||||||5
1621981800000|2021-05-25 22:30:00|||||||||4
1621982100000|2021-05-25 22:35:00|||||||||3
1621982400000|2021-05-25 22:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|853
1621982700000|2021-05-25 22:45:00|||||||||4
1621983000000|2021-05-25 22:50:00|||||||||1
1621983300000|2021-05-25 22:55:00|||||||||5
1621983600000|2021-05-25 23:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|41
1621983900000|2021-05-25 23:05:00|||||||||81
1621984200000|2021-05-25 23:10:00|||||||||3
1621984500000|2021-05-25 23:15:00|||||||||104
1621985400000|2021-05-25 23:30:00|||||||||11
1621985700000|2021-05-25 23:35:00|||||||||11
1621986000000|2021-05-25 23:40:00|||||||||21
1621986300000|2021-05-25 23:45:00|||||||||9
1621986600000|2021-05-25 23:50:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|353
1621986900000|2021-05-25 23:55:00|||||||||9
1621931400000|2021-05-25 08:30:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034.2|11032.2|3458
1621931700000|2021-05-25 08:35:00|||||||||17578
1621932000000|2021-05-25 08:40:00|||||||||1426
1621932300000|2021-05-25 08:45:00|||||||||1762
1621932600000|2021-05-25 08:50:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|375
1621932900000|2021-05-25 08:55:00|||||||||668
1621933200000|2021-05-25 09:00:00|||||||||343
1621933500000|2021-05-25 09:05:00|||||||||150
1621933800000|2021-05-25 09:10:00|||||||||752
1621934100000|2021-05-25 09:15:00|||||||||590
1621934400000|2021-05-25 09:20:00|||||||||5198
1621934700000|2021-05-25 09:25:00|||||||||189
1621935000000|2021-05-25 09:30:00|||||||||1311
1621935300000|2021-05-25 09:35:00|||||||||220
1621935600000|2021-05-25 09:40:00|||||||||427
1621935900000|2021-05-25 09:45:00|||||||||555
1621936200000|2021-05-25 09:50:00|||||||||187
1621936500000|2021-05-25 09:55:00|||||||||741
1621936800000|2021-05-25 10:00:00|||||||||104
1621937100000|2021-05-25 10:05:00|||||||||172
1621937400000|2021-05-25 10:10:00|||||||||125
1621937700000|2021-05-25 10:15:00|||||||||143
1621938000000|2021-05-25 10:20:00|||||||||2658
1621938300000|2021-05-25 10:25:00|11034|11032|11034|11032|11034|11032|11034|11032|3193
1621938600000|2021-05-25 10:30:00|11034.2|11032.2|11034.4|11032.4|11034.4|11032.4|11034.2|11032.2|1012
1621938900000|2021-05-25 10:35:00|||||||||139
1621939200000|2021-05-25 10:40:00|||||||||527
1621939500000|2021-05-25 10:45:00|||||||||5666
1621939800000|2021-05-25 10:50:00|11034|11032|11034|11032|11034|11032|11034|11032|285
1621940100000|2021-05-25 10:55:00|||||||||316
1621940400000|2021-05-25 11:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|2266
1621940700000|2021-05-25 11:05:00|||||||||135
1621941000000|2021-05-25 11:10:00|||||||||243
1621941300000|2021-05-25 11:15:00|||||||||131
1621941600000|2021-05-25 11:20:00|||||||||2180
1621941900000|2021-05-25 11:25:00|||||||||181
1621942200000|2021-05-25 11:30:00|||||||||425
1621942500000|2021-05-25 11:35:00|11034.2|11032.2|11034|11032|11034.2|11032.2|11034|11032|6444
1621942800000|2021-05-25 11:40:00|||||||||1081
1621943100000|2021-05-25 11:45:00|||||||||1214
1621943400000|2021-05-25 11:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|26612
1621943700000|2021-05-25 11:55:00|11034|11032|11034|11032|11034|11032|11034|11032|829
1621944000000|2021-05-25 12:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|224
1621944300000|2021-05-25 12:05:00|||||||||147
1621944600000|2021-05-25 12:10:00|||||||||1186
1621944900000|2021-05-25 12:15:00|||||||||9282
1621945200000|2021-05-25 12:20:00|||||||||8604
1621945500000|2021-05-25 12:25:00|||||||||16973
1621945800000|2021-05-25 12:30:00|||||||||40629
1621946100000|2021-05-25 12:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|31542
1621946400000|2021-05-25 12:40:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|8055
1621946700000|2021-05-25 12:45:00|||||||||1690
1621947000000|2021-05-25 12:50:00|||||||||1021
1621947300000|2021-05-25 12:55:00|||||||||2775
1621947600000|2021-05-25 13:00:00|||||||||3562
1621947900000|2021-05-25 13:05:00|||||||||1756
1621948200000|2021-05-25 13:10:00|||||||||7433
1621948500000|2021-05-25 13:15:00|||||||||2914
1621948800000|2021-05-25 13:20:00|||||||||14973
1621949100000|2021-05-25 13:25:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|23996
1621949400000|2021-05-25 13:30:00|||||||||4912
1621949700000|2021-05-25 13:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|4936
1621950000000|2021-05-25 13:40:00|||||||||10252
1621950300000|2021-05-25 13:45:00|||||||||10667
1621950600000|2021-05-25 13:50:00|||||||||16979
1621950900000|2021-05-25 13:55:00|||||||||4729
1621951200000|2021-05-25 14:00:00|||||||||6193
1621951500000|2021-05-25 14:05:00|||||||||9914
1621951800000|2021-05-25 14:10:00|||||||||6708
1621952100000|2021-05-25 14:15:00|||||||||3206
1621952400000|2021-05-25 14:20:00|||||||||9070
1621952700000|2021-05-25 14:25:00|||||||||4502
1621953000000|2021-05-25 14:30:00|||||||||935
1621953300000|2021-05-25 14:35:00|||||||||2945
1621953600000|2021-05-25 14:40:00|||||||||6594
1621953900000|2021-05-25 14:45:00|||||||||8694
1621954200000|2021-05-25 14:50:00|||||||||2198
1621954500000|2021-05-25 14:55:00|||||||||3627
1621954800000|2021-05-25 15:00:00|||||||||3714
1621955100000|2021-05-25 15:05:00|||||||||3481
1621955400000|2021-05-25 15:10:00|||||||||3852
1621955700000|2021-05-25 15:15:00|||||||||11240
1621956000000|2021-05-25 15:20:00|||||||||1822
1621956300000|2021-05-25 15:25:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|7291
1621956600000|2021-05-25 15:30:00|||||||||1593
1621956900000|2021-05-25 15:35:00|||||||||978
1621957200000|2021-05-25 15:40:00|||||||||20055
1621957500000|2021-05-25 15:45:00|||||||||6404
1621957800000|2021-05-25 15:50:00|11035.4|11033.4|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|19593
1621958100000|2021-05-25 15:55:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1651
1621958400000|2021-05-25 16:00:00|||||||||7516
1621958700000|2021-05-25 16:05:00|||||||||1584
1621959000000|2021-05-25 16:10:00|||||||||33735
1621959300000|2021-05-25 16:15:00|||||||||4322
1621959600000|2021-05-25 16:20:00|||||||||382
1621959900000|2021-05-25 16:25:00|||||||||859
1621960200000|2021-05-25 16:30:00|||||||||1005
1621960500000|2021-05-25 16:35:00|||||||||742
1621960800000|2021-05-25 16:40:00|||||||||919
1621961100000|2021-05-25 16:45:00|||||||||737
1621961400000|2021-05-25 16:50:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1983
1621961700000|2021-05-25 16:55:00|||||||||784
1621962000000|2021-05-25 17:00:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|5001
1621962300000|2021-05-25 17:05:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|766
1621962600000|2021-05-25 17:10:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|525
1621962900000|2021-05-25 17:15:00|||||||||186
1621963200000|2021-05-25 17:20:00|||||||||1583
1621963500000|2021-05-25 17:25:00|||||||||3326
1621963800000|2021-05-25 17:30:00|||||||||584
1621964100000|2021-05-25 17:35:00|||||||||798
1621964400000|2021-05-25 17:40:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|59782
1621964700000|2021-05-25 17:45:00|11036|11034|11036|11034|11036|11034|11036|11034|31004
1621965000000|2021-05-25 17:50:00|||||||||3765
1621965300000|2021-05-25 17:55:00|||||||||1236
1621965600000|2021-05-25 18:00:00|||||||||1032
1621965900000|2021-05-25 18:05:00|||||||||811
1621966200000|2021-05-25 18:10:00|||||||||206
1621966500000|2021-05-25 18:15:00|||||||||9141
1621966800000|2021-05-25 18:20:00|||||||||241
1621967100000|2021-05-25 18:25:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|12547
1621967400000|2021-05-25 18:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1496
1621967700000|2021-05-25 18:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|2540
1621968000000|2021-05-25 18:40:00|||||||||953
1621968300000|2021-05-25 18:45:00|||||||||892
1621968600000|2021-05-25 18:50:00|||||||||10948
1621968900000|2021-05-25 18:55:00|||||||||11675
1621969200000|2021-05-25 19:00:00|||||||||8530
1621969500000|2021-05-25 19:05:00|||||||||1162
1621969800000|2021-05-25 19:10:00|||||||||4418
1621970100000|2021-05-25 19:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1009
1621970400000|2021-05-25 19:20:00|||||||||5108
1621970700000|2021-05-25 19:25:00|||||||||2403
1621971000000|2021-05-25 19:30:00|||||||||3776
1621971300000|2021-05-25 19:35:00|||||||||4010
1621971600000|2021-05-25 19:40:00|||||||||597
1621971900000|2021-05-25 19:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|696
1621972200000|2021-05-25 19:50:00|||||||||416
1621972500000|2021-05-25 19:55:00|||||||||6749
1621972800000|2021-05-25 20:00:00|||||||||1495
1621973100000|2021-05-25 20:05:00|||||||||1009
1621973400000|2021-05-25 20:10:00|||||||||9833
1621973700000|2021-05-25 20:15:00|||||||||11899
1621974000000|2021-05-25 20:20:00|||||||||5121
1621974300000|2021-05-25 20:25:00|||||||||508
1621974600000|2021-05-25 20:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2161
1621974900000|2021-05-25 20:35:00|||||||||8041
1621975200000|2021-05-25 20:40:00|||||||||289
1621975500000|2021-05-25 20:45:00|||||||||4353
1621975800000|2021-05-25 20:50:00|||||||||858
1621976100000|2021-05-25 20:55:00|||||||||385
1621980000000|2021-05-25 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|141
1621980300000|2021-05-25 22:05:00|||||||||237
1621980600000|2021-05-25 22:10:00|||||||||6
1621980900000|2021-05-25 22:15:00|||||||||9
1621981500000|2021-05-25 22:25:00|||||||||5
1621981800000|2021-05-25 22:30:00|||||||||4
1621982100000|2021-05-25 22:35:00|||||||||3
1621982400000|2021-05-25 22:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|853
1621982700000|2021-05-25 22:45:00|||||||||4
1621983000000|2021-05-25 22:50:00|||||||||1
1621983300000|2021-05-25 22:55:00|||||||||5
1621983600000|2021-05-25 23:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|41
1621983900000|2021-05-25 23:05:00|||||||||81
1621984200000|2021-05-25 23:10:00|||||||||3
1621984500000|2021-05-25 23:15:00|||||||||104
1621985400000|2021-05-25 23:30:00|||||||||11
1621985700000|2021-05-25 23:35:00|||||||||11
1621986000000|2021-05-25 23:40:00|||||||||21
1621986300000|2021-05-25 23:45:00|||||||||9
1621986600000|2021-05-25 23:50:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|353
1621986900000|2021-05-25 23:55:00|||||||||9
1621987200000|2021-05-26 00:00:00|11036.9|11034.9|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|6
1621987500000|2021-05-26 00:05:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|24
1621987800000|2021-05-26 00:10:00|||||||||5
1621988100000|2021-05-26 00:15:00|||||||||2
1621988400000|2021-05-26 00:20:00|||||||||2
1621988700000|2021-05-26 00:25:00|||||||||4
1621989300000|2021-05-26 00:35:00|||||||||10
1621989600000|2021-05-26 00:40:00|||||||||3
1621989900000|2021-05-26 00:45:00|||||||||186
1621990200000|2021-05-26 00:50:00|||||||||1
1621990500000|2021-05-26 00:55:00|||||||||3
1621990800000|2021-05-26 01:00:00|||||||||60
1621991100000|2021-05-26 01:05:00|||||||||132
1621991400000|2021-05-26 01:10:00|||||||||31
1621992000000|2021-05-26 01:20:00|||||||||212
1621992300000|2021-05-26 01:25:00|||||||||1215
1621992600000|2021-05-26 01:30:00|||||||||20
1621992900000|2021-05-26 01:35:00|||||||||429
1621993200000|2021-05-26 01:40:00|||||||||3
1621993800000|2021-05-26 01:50:00|||||||||2
1621994100000|2021-05-26 01:55:00|||||||||38
1621994700000|2021-05-26 02:05:00|||||||||118
1621995000000|2021-05-26 02:10:00|||||||||3
1621995600000|2021-05-26 02:20:00|||||||||1
1621995900000|2021-05-26 02:25:00|||||||||2
1621996800000|2021-05-26 02:40:00|||||||||7
1621997100000|2021-05-26 02:45:00|||||||||679
1621997400000|2021-05-26 02:50:00|||||||||300
1621997700000|2021-05-26 02:55:00|||||||||3
1621998000000|2021-05-26 03:00:00|||||||||39
1621998300000|2021-05-26 03:05:00|||||||||1
1621998600000|2021-05-26 03:10:00|||||||||115
1621999200000|2021-05-26 03:20:00|||||||||1
1621999500000|2021-05-26 03:25:00|||||||||1
1622000400000|2021-05-26 03:40:00|||||||||13
1622000700000|2021-05-26 03:45:00|||||||||1
1622001000000|2021-05-26 03:50:00|||||||||2
1622001300000|2021-05-26 03:55:00|||||||||1
1622001900000|2021-05-26 04:05:00|||||||||206
1622002200000|2021-05-26 04:10:00|||||||||72
1622002500000|2021-05-26 04:15:00|||||||||30
1622002800000|2021-05-26 04:20:00|||||||||10
1622003100000|2021-05-26 04:25:00|||||||||535
1622003400000|2021-05-26 04:30:00|||||||||200
1622003700000|2021-05-26 04:35:00|||||||||1
1622004000000|2021-05-26 04:40:00|||||||||4
1622004600000|2021-05-26 04:50:00|||||||||243
1622004900000|2021-05-26 04:55:00|||||||||193
1622005200000|2021-05-26 05:00:00|||||||||9
1622005500000|2021-05-26 05:05:00|||||||||1
1622005800000|2021-05-26 05:10:00|||||||||180
1622006400000|2021-05-26 05:20:00|||||||||115
1622006700000|2021-05-26 05:25:00|||||||||105
1622007300000|2021-05-26 05:35:00|||||||||3
1622007600000|2021-05-26 05:40:00|||||||||7
1622008200000|2021-05-26 05:50:00|||||||||116
1622008500000|2021-05-26 05:55:00|||||||||723
1622008800000|2021-05-26 06:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|4535
1622009100000|2021-05-26 06:05:00|||||||||173
1622009400000|2021-05-26 06:10:00|||||||||35
1622009700000|2021-05-26 06:15:00|||||||||1103
1622010000000|2021-05-26 06:20:00|||||||||20
1622010300000|2021-05-26 06:25:00|||||||||3592
1622010600000|2021-05-26 06:30:00|||||||||256
1622010900000|2021-05-26 06:35:00|||||||||12
1622011200000|2021-05-26 06:40:00|||||||||15
1622011500000|2021-05-26 06:45:00|||||||||580
1622011800000|2021-05-26 06:50:00|||||||||15
1622012100000|2021-05-26 06:55:00|||||||||82
1622012400000|2021-05-26 07:00:00|||||||||1150
1622012700000|2021-05-26 07:05:00|11036.2|11034.2|11036.4|11034.4|11036.4|11034.4|11036|11034|2424
1622013000000|2021-05-26 07:10:00|||||||||43
1622013300000|2021-05-26 07:15:00|11036.2|11034.2|11036|11034|11036.2|11034.2|11036|11034|5092
1622013600000|2021-05-26 07:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.2|11034.2|263
1622013900000|2021-05-26 07:25:00|||||||||560
1622014200000|2021-05-26 07:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2591
1622014500000|2021-05-26 07:35:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|432
1622014800000|2021-05-26 07:40:00|||||||||302
1622015100000|2021-05-26 07:45:00|||||||||1933
1622015400000|2021-05-26 07:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.5|11034.5|1023
1622015700000|2021-05-26 07:55:00|||||||||1225
1622016000000|2021-05-26 08:00:00|||||||||501
1622016300000|2021-05-26 08:05:00|||||||||417
1622016600000|2021-05-26 08:10:00|||||||||58
1622016900000|2021-05-26 08:15:00|||||||||633
1622017200000|2021-05-26 08:20:00|||||||||2093
1622017500000|2021-05-26 08:25:00|||||||||12025
1622017800000|2021-05-26 08:30:00|||||||||150
1622018100000|2021-05-26 08:35:00|||||||||48
1622018400000|2021-05-26 08:40:00|||||||||1642
1622018700000|2021-05-26 08:45:00|||||||||5132
1622019000000|2021-05-26 08:50:00|||||||||19
1622019300000|2021-05-26 08:55:00|||||||||132
1622019600000|2021-05-26 09:00:00|||||||||404
1622019900000|2021-05-26 09:05:00|||||||||40
1622020200000|2021-05-26 09:10:00|||||||||304
1622020500000|2021-05-26 09:15:00|||||||||12235
1622020800000|2021-05-26 09:20:00|||||||||2605
1622021100000|2021-05-26 09:25:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|8100
1622021400000|2021-05-26 09:30:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|917
1622021700000|2021-05-26 09:35:00|||||||||337
1622022000000|2021-05-26 09:40:00|||||||||2742
1622022300000|2021-05-26 09:45:00|||||||||537
1622022600000|2021-05-26 09:50:00|||||||||556
1622022900000|2021-05-26 09:55:00|||||||||5
1622023200000|2021-05-26 10:00:00|||||||||278
1622023500000|2021-05-26 10:05:00|||||||||331
1622023800000|2021-05-26 10:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1496
1622024100000|2021-05-26 10:15:00|||||||||126
1622024400000|2021-05-26 10:20:00|||||||||3
1622024700000|2021-05-26 10:25:00|||||||||202
1622025000000|2021-05-26 10:30:00|||||||||1542
1622025300000|2021-05-26 10:35:00|||||||||1431
1622025600000|2021-05-26 10:40:00|||||||||3
1622025900000|2021-05-26 10:45:00|||||||||4012
1622026200000|2021-05-26 10:50:00|||||||||3233
1622026500000|2021-05-26 10:55:00|||||||||42
1622026800000|2021-05-26 11:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|21094
1622027100000|2021-05-26 11:05:00|11037.1|11035.1|11036.9|11034.9|11037.1|11035.1|11036.9|11034.9|6845
1622027400000|2021-05-26 11:10:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|449
1622027700000|2021-05-26 11:15:00|||||||||4888
1622028000000|2021-05-26 11:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1464
1622028300000|2021-05-26 11:25:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|823
1622028600000|2021-05-26 11:30:00|||||||||52
1622028900000|2021-05-26 11:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1638
1622029200000|2021-05-26 11:40:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|10780
1622029500000|2021-05-26 11:45:00|||||||||22
1622029800000|2021-05-26 11:50:00|||||||||3034
1622030100000|2021-05-26 11:55:00|||||||||60
1622030400000|2021-05-26 12:00:00|||||||||3845
1622030700000|2021-05-26 12:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|8647
1622031000000|2021-05-26 12:10:00|||||||||309
1622031300000|2021-05-26 12:15:00|||||||||4789
1622031600000|2021-05-26 12:20:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2158
1622031900000|2021-05-26 12:25:00|||||||||2000
1622032200000|2021-05-26 12:30:00|||||||||3294
1622032500000|2021-05-26 12:35:00|||||||||35497
1622032800000|2021-05-26 12:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|4043
1622033100000|2021-05-26 12:45:00|||||||||4021
1622033400000|2021-05-26 12:50:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|15267
1622033700000|2021-05-26 12:55:00|||||||||20710
1622034000000|2021-05-26 13:00:00|11037.3|11035.3|11036.7|11034.7|11037.3|11035.3|11036.7|11034.7|836
1622034300000|2021-05-26 13:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|834
1622034600000|2021-05-26 13:10:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2266
1622034900000|2021-05-26 13:15:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|415
1622035200000|2021-05-26 13:20:00|||||||||364
1622035500000|2021-05-26 13:25:00|||||||||520
1622035800000|2021-05-26 13:30:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|4509
1622036100000|2021-05-26 13:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1321
1622036400000|2021-05-26 13:40:00|||||||||1190
1622036700000|2021-05-26 13:45:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|9639
1622037000000|2021-05-26 13:50:00|||||||||2907
1622037300000|2021-05-26 13:55:00|||||||||1455
1622037600000|2021-05-26 14:00:00|||||||||5358
1622037900000|2021-05-26 14:05:00|||||||||11333
1622038200000|2021-05-26 14:10:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|5032
1622038500000|2021-05-26 14:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|8541
1622038800000|2021-05-26 14:20:00|||||||||7159
1622039100000|2021-05-26 14:25:00|||||||||11385
1622039400000|2021-05-26 14:30:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3096
1622039700000|2021-05-26 14:35:00|||||||||1840
1622040000000|2021-05-26 14:40:00|||||||||1644
1622040300000|2021-05-26 14:45:00|||||||||2097
1622040600000|2021-05-26 14:50:00|||||||||996
1622040900000|2021-05-26 14:55:00|||||||||878
1622041200000|2021-05-26 15:00:00|||||||||1145
1622041500000|2021-05-26 15:05:00|||||||||1365
1622041800000|2021-05-26 15:10:00|||||||||3123
1622042100000|2021-05-26 15:15:00|||||||||3064
1622042400000|2021-05-26 15:20:00|||||||||6650
1622042700000|2021-05-26 15:25:00|||||||||1139
1622043000000|2021-05-26 15:30:00|||||||||431
1622043300000|2021-05-26 15:35:00|||||||||3080
1622043600000|2021-05-26 15:40:00|||||||||817
1622043900000|2021-05-26 15:45:00|||||||||4539
1622044200000|2021-05-26 15:50:00|||||||||2452
1622044500000|2021-05-26 15:55:00|||||||||1438
1622044800000|2021-05-26 16:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3355
1622045100000|2021-05-26 16:05:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3888
1622045400000|2021-05-26 16:10:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|837
1622045700000|2021-05-26 16:15:00|||||||||412
1622046000000|2021-05-26 16:20:00|||||||||33397
1622046300000|2021-05-26 16:25:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1643
1622046600000|2021-05-26 16:30:00|||||||||4323
1622046900000|2021-05-26 16:35:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|16652
1622047200000|2021-05-26 16:40:00|||||||||21437
1622047500000|2021-05-26 16:45:00|||||||||331
1622047800000|2021-05-26 16:50:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|363
1622048100000|2021-05-26 16:55:00|11036.9|11034.9|11036.9|11034.9|11036.9|11034.9|11036.9|11034.9|1588
1622048400000|2021-05-26 17:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|688
1622048700000|2021-05-26 17:05:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|6163
1622049000000|2021-05-26 17:10:00|11037.1|11035.1|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|2575
1622049300000|2021-05-26 17:15:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|260
1622049600000|2021-05-26 17:20:00|||||||||516
1622049900000|2021-05-26 17:25:00|||||||||732
1622050200000|2021-05-26 17:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1372
1622050500000|2021-05-26 17:35:00|||||||||149
1622050800000|2021-05-26 17:40:00|||||||||2942
1622051100000|2021-05-26 17:45:00|||||||||2430
1622051400000|2021-05-26 17:50:00|||||||||3212
1622051700000|2021-05-26 17:55:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|3432
1622052000000|2021-05-26 18:00:00|||||||||764
1622052300000|2021-05-26 18:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|911
1622052600000|2021-05-26 18:10:00|||||||||372
1622052900000|2021-05-26 18:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|55747
1622053200000|2021-05-26 18:20:00|||||||||784
1622053500000|2021-05-26 18:25:00|||||||||360
1622053800000|2021-05-26 18:30:00|||||||||2362
1622054100000|2021-05-26 18:35:00|||||||||6939
1622054400000|2021-05-26 18:40:00|||||||||3209
1622054700000|2021-05-26 18:45:00|||||||||5104
1622055000000|2021-05-26 18:50:00|||||||||4933
1622055300000|2021-05-26 18:55:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|13420
1622055600000|2021-05-26 19:00:00|||||||||6303
1622055900000|2021-05-26 19:05:00|||||||||6894
1622056200000|2021-05-26 19:10:00|||||||||4087
1622056500000|2021-05-26 19:15:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|3499
1622056800000|2021-05-26 19:20:00|||||||||244
1622057100000|2021-05-26 19:25:00|||||||||47
1622057400000|2021-05-26 19:30:00|||||||||232
1622057700000|2021-05-26 19:35:00|||||||||972
1622058000000|2021-05-26 19:40:00|||||||||154
1622058300000|2021-05-26 19:45:00|||||||||4824
1622058600000|2021-05-26 19:50:00|||||||||508
1622058900000|2021-05-26 19:55:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3400
1622059200000|2021-05-26 20:00:00|||||||||1410
1622059500000|2021-05-26 20:05:00|||||||||1993
1622059800000|2021-05-26 20:10:00|||||||||11660
1622060100000|2021-05-26 20:15:00|||||||||49
1622060400000|2021-05-26 20:20:00|||||||||1197
1622060700000|2021-05-26 20:25:00|||||||||32
1622061000000|2021-05-26 20:30:00|||||||||5550
1622061300000|2021-05-26 20:35:00|||||||||43
1622061600000|2021-05-26 20:40:00|||||||||526
1622061900000|2021-05-26 20:45:00|||||||||1306
1622062200000|2021-05-26 20:50:00|||||||||7367
1622062500000|2021-05-26 20:55:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|2170
1622066400000|2021-05-26 22:00:00|||||||||58
1622066700000|2021-05-26 22:05:00|||||||||59
1622067000000|2021-05-26 22:10:00|||||||||38
1622067600000|2021-05-26 22:20:00|||||||||411
1622068200000|2021-05-26 22:30:00|||||||||69
1622068500000|2021-05-26 22:35:00|||||||||52
1622068800000|2021-05-26 22:40:00|||||||||104
1622069100000|2021-05-26 22:45:00|||||||||49
1622069700000|2021-05-26 22:55:00|||||||||12
1622070300000|2021-05-26 23:05:00|||||||||11
1622070600000|2021-05-26 23:10:00|||||||||62
1622071200000|2021-05-26 23:20:00|||||||||11
1622071500000|2021-05-26 23:25:00|||||||||2
1622071800000|2021-05-26 23:30:00|||||||||13
1622072100000|2021-05-26 23:35:00|||||||||2
1622072400000|2021-05-26 23:40:00|||||||||13
1622073000000|2021-05-26 23:50:00|||||||||24
1622073300000|2021-05-26 23:55:00|||||||||8
1622073900000|2021-05-27 00:05:00|||||||||6
1622074200000|2021-05-27 00:10:00|||||||||15
1622074800000|2021-05-27 00:20:00|||||||||90
1622075100000|2021-05-27 00:25:00|||||||||3
1622075700000|2021-05-27 00:35:00|||||||||13
1622076000000|2021-05-27 00:40:00|||||||||3
1622076300000|2021-05-27 00:45:00|||||||||10
1622076600000|2021-05-27 00:50:00|||||||||491
1622076900000|2021-05-27 00:55:00|||||||||2
1622077500000|2021-05-27 01:05:00|||||||||61
1622077800000|2021-05-27 01:10:00|||||||||3
1622078400000|2021-05-27 01:20:00|||||||||100
1622078700000|2021-05-27 01:25:00|||||||||133
1622079000000|2021-05-27 01:30:00|||||||||201
1622079300000|2021-05-27 01:35:00|||||||||412
1622079600000|2021-05-27 01:40:00|||||||||17
1622079900000|2021-05-27 01:45:00|||||||||301
1622080200000|2021-05-27 01:50:00|||||||||64
1622080500000|2021-05-27 01:55:00|||||||||2
1622080800000|2021-05-27 02:00:00|||||||||577
1622081400000|2021-05-27 02:10:00|||||||||2
1622081700000|2021-05-27 02:15:00|||||||||1
1622082000000|2021-05-27 02:20:00|||||||||4
1622082300000|2021-05-27 02:25:00|||||||||3
1622082900000|2021-05-27 02:35:00|||||||||1
1622083200000|2021-05-27 02:40:00|||||||||1
1622083800000|2021-05-27 02:50:00|||||||||1909
1622084400000|2021-05-27 03:00:00|||||||||82
1622085000000|2021-05-27 03:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|13
1622085300000|2021-05-27 03:15:00|||||||||4
1622085600000|2021-05-27 03:20:00|||||||||1
1622085900000|2021-05-27 03:25:00|||||||||333
1622086500000|2021-05-27 03:35:00|||||||||1
1622086800000|2021-05-27 03:40:00|||||||||6
1622087100000|2021-05-27 03:45:00|||||||||17
1622087700000|2021-05-27 03:55:00|||||||||292
1622088300000|2021-05-27 04:05:00|||||||||272
1622088600000|2021-05-27 04:10:00|||||||||2
1622089500000|2021-05-27 04:25:00|||||||||807
1622089800000|2021-05-27 04:30:00|||||||||50
1622090100000|2021-05-27 04:35:00|||||||||292
1622090400000|2021-05-27 04:40:00|||||||||202
1622091000000|2021-05-27 04:50:00|||||||||1
1622091300000|2021-05-27 04:55:00|||||||||2
1622091900000|2021-05-27 05:05:00|||||||||1
1622092200000|2021-05-27 05:10:00|||||||||5
1622092800000|2021-05-27 05:20:00|||||||||1
1622093100000|2021-05-27 05:25:00|||||||||5
1622093400000|2021-05-27 05:30:00|||||||||31
1622093700000|2021-05-27 05:35:00|||||||||2
1622094000000|2021-05-27 05:40:00|||||||||843
1622094300000|2021-05-27 05:45:00|||||||||58
1622094600000|2021-05-27 05:50:00|||||||||105
1622094900000|2021-05-27 05:55:00|||||||||3
1622095500000|2021-05-27 06:05:00|||||||||826
1622095800000|2021-05-27 06:10:00|||||||||45
1622096100000|2021-05-27 06:15:00|||||||||26
1622096400000|2021-05-27 06:20:00|||||||||1
1622096700000|2021-05-27 06:25:00|||||||||405
1622097000000|2021-05-27 06:30:00|||||||||384
1622097300000|2021-05-27 06:35:00|||||||||12
1622097600000|2021-05-27 06:40:00|||||||||140
1622097900000|2021-05-27 06:45:00|||||||||325
1622098200000|2021-05-27 06:50:00|||||||||477
1622098500000|2021-05-27 06:55:00|||||||||31
1622098800000|2021-05-27 07:00:00|||||||||56
1622099100000|2021-05-27 07:05:00|||||||||204
1622099400000|2021-05-27 07:10:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1055
1622099700000|2021-05-27 07:15:00|||||||||145
1622100000000|2021-05-27 07:20:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1041
1622100300000|2021-05-27 07:25:00|||||||||537
1622100600000|2021-05-27 07:30:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|567
1622100900000|2021-05-27 07:35:00|||||||||53
1622101200000|2021-05-27 07:40:00|||||||||27
1622101500000|2021-05-27 07:45:00|||||||||40
1622101800000|2021-05-27 07:50:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|450
1622102100000|2021-05-27 07:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|570
1622102400000|2021-05-27 08:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|147
1622102700000|2021-05-27 08:05:00|||||||||142
1622103000000|2021-05-27 08:10:00|||||||||28
1622103300000|2021-05-27 08:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|391
1622103600000|2021-05-27 08:20:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2890
1622103900000|2021-05-27 08:25:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|101
1622104200000|2021-05-27 08:30:00|||||||||26
1622104500000|2021-05-27 08:35:00|||||||||860
1622104800000|2021-05-27 08:40:00|||||||||584
1622105100000|2021-05-27 08:45:00|||||||||26
1622105400000|2021-05-27 08:50:00|||||||||26
1622105700000|2021-05-27 08:55:00|||||||||1226
1622106000000|2021-05-27 09:00:00|||||||||113
1622106300000|2021-05-27 09:05:00|||||||||1179
1622106600000|2021-05-27 09:10:00|||||||||13
1622106900000|2021-05-27 09:15:00|||||||||382
1622107200000|2021-05-27 09:20:00|||||||||170
1622107500000|2021-05-27 09:25:00|||||||||23
1622107800000|2021-05-27 09:30:00|||||||||2401
1622108100000|2021-05-27 09:35:00|||||||||146
1622108400000|2021-05-27 09:40:00|||||||||69
1622108700000|2021-05-27 09:45:00|||||||||49
1622109000000|2021-05-27 09:50:00|||||||||194
1622109300000|2021-05-27 09:55:00|||||||||52
1622109600000|2021-05-27 10:00:00|||||||||46
1622109900000|2021-05-27 10:05:00|||||||||59
1622110200000|2021-05-27 10:10:00|||||||||55
1622110500000|2021-05-27 10:15:00|||||||||63
1622110800000|2021-05-27 10:20:00|||||||||159
1622111100000|2021-05-27 10:25:00|||||||||19
1622111400000|2021-05-27 10:30:00|||||||||10
1622111700000|2021-05-27 10:35:00|||||||||7
1622112000000|2021-05-27 10:40:00|||||||||1900
1622112300000|2021-05-27 10:45:00|||||||||7
1622112600000|2021-05-27 10:50:00|||||||||332
1622112900000|2021-05-27 10:55:00|||||||||35
1622113200000|2021-05-27 11:00:00|||||||||39
1622113500000|2021-05-27 11:05:00|||||||||185
1622113800000|2021-05-27 11:10:00|||||||||268
1622114100000|2021-05-27 11:15:00|||||||||137
1622114400000|2021-05-27 11:20:00|||||||||7000
1622114700000|2021-05-27 11:25:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|380
1622115000000|2021-05-27 11:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|5944
1622115300000|2021-05-27 11:35:00|||||||||341
1622115600000|2021-05-27 11:40:00|11036|11034|11036|11034|11036|11034|11036|11034|1018
1622115900000|2021-05-27 11:45:00|11036.2|11034.2|11036|11034|11036.2|11034.2|11036|11034|659
1622116200000|2021-05-27 11:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|314
1622116500000|2021-05-27 11:55:00|||||||||129
1622116800000|2021-05-27 12:00:00|11036.2|11034.2|11036|11034|11036.4|11034.4|11036|11034|1029
1622117100000|2021-05-27 12:05:00|||||||||26
1622117400000|2021-05-27 12:10:00|||||||||348
1622117700000|2021-05-27 12:15:00|||||||||324
1622118000000|2021-05-27 12:20:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|3847
1622118300000|2021-05-27 12:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1032
1622118600000|2021-05-27 12:30:00|11036|11034|11036.4|11034.4|11036.5|11034.5|11036|11034|1780
1622118900000|2021-05-27 12:35:00|||||||||121
1622119200000|2021-05-27 12:40:00|||||||||843
1622119500000|2021-05-27 12:45:00|||||||||319
1622119800000|2021-05-27 12:50:00|||||||||1456
1622120100000|2021-05-27 12:55:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|11330
1622120400000|2021-05-27 13:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2128
1622120700000|2021-05-27 13:05:00|||||||||770
1622121000000|2021-05-27 13:10:00|||||||||6506
1622121300000|2021-05-27 13:15:00|||||||||4485
1622121600000|2021-05-27 13:20:00|11036|11034|11036|11034|11036|11034|11036|11034|409
1622121900000|2021-05-27 13:25:00|||||||||23
1622122200000|2021-05-27 13:30:00|||||||||885
1622122500000|2021-05-27 13:35:00|||||||||596
1622122800000|2021-05-27 13:40:00|||||||||1070
1622123100000|2021-05-27 13:45:00|||||||||3096
1622123400000|2021-05-27 13:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|4165
1622123700000|2021-05-27 13:55:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4720
1622124000000|2021-05-27 14:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2023
1622124300000|2021-05-27 14:05:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|4195
1622124600000|2021-05-27 14:10:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|5906
1622124900000|2021-05-27 14:15:00|||||||||148
1622125200000|2021-05-27 14:20:00|||||||||656
1622125500000|2021-05-27 14:25:00|||||||||804
1622125800000|2021-05-27 14:30:00|||||||||6270
1622126100000|2021-05-27 14:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|6027
1622126400000|2021-05-27 14:40:00|||||||||636
1622126700000|2021-05-27 14:45:00|||||||||3036
1622127000000|2021-05-27 14:50:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2708
1622127300000|2021-05-27 14:55:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2622
1622127600000|2021-05-27 15:00:00|||||||||261
1622127900000|2021-05-27 15:05:00|||||||||1090
1622128200000|2021-05-27 15:10:00|||||||||459
1622128500000|2021-05-27 15:15:00|||||||||199
1622128800000|2021-05-27 15:20:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|287
1622129100000|2021-05-27 15:25:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|345
1622129400000|2021-05-27 15:30:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|600
1622129700000|2021-05-27 15:35:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|335
1622130000000|2021-05-27 15:40:00|||||||||369
1622130300000|2021-05-27 15:45:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|20797
1622130600000|2021-05-27 15:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|4503
1622130900000|2021-05-27 15:55:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1264
1622131200000|2021-05-27 16:00:00|||||||||80
1622131500000|2021-05-27 16:05:00|||||||||747
1622131800000|2021-05-27 16:10:00|||||||||1085
1622132100000|2021-05-27 16:15:00|||||||||217
1622132400000|2021-05-27 16:20:00|||||||||20226
1622132700000|2021-05-27 16:25:00|||||||||271
1622133000000|2021-05-27 16:30:00|||||||||157
1622133300000|2021-05-27 16:35:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1783
1622133600000|2021-05-27 16:40:00|||||||||364
1622133900000|2021-05-27 16:45:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|383
1622134200000|2021-05-27 16:50:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|10580
1622134500000|2021-05-27 16:55:00|||||||||293
1622134800000|2021-05-27 17:00:00|11036.2|11034.2|11036.7|11034.7|11036.7|11034.7|11036|11034|1666
1622135100000|2021-05-27 17:05:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1655
1622135400000|2021-05-27 17:10:00|||||||||1064
1622135700000|2021-05-27 17:15:00|11036.4|11034.4|11037.1|11035.1|11037.1|11035.1|11036.4|11034.4|3692
1622136000000|2021-05-27 17:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|3604
1622136300000|2021-05-27 17:25:00|||||||||187
1622136600000|2021-05-27 17:30:00|||||||||109
1622136900000|2021-05-27 17:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1479
1622137200000|2021-05-27 17:40:00|||||||||743
1622137500000|2021-05-27 17:45:00|||||||||1490
1622137800000|2021-05-27 17:50:00|||||||||1106
1622138100000|2021-05-27 17:55:00|||||||||383
1622138400000|2021-05-27 18:00:00|||||||||1231
1622138700000|2021-05-27 18:05:00|||||||||1735
1622139000000|2021-05-27 18:10:00|||||||||610
1622139300000|2021-05-27 18:15:00|||||||||47
1622139600000|2021-05-27 18:20:00|||||||||7047
1622139900000|2021-05-27 18:25:00|||||||||2185
1622140200000|2021-05-27 18:30:00|||||||||2213
1622140500000|2021-05-27 18:35:00|||||||||895
1622140800000|2021-05-27 18:40:00|||||||||419
1622141100000|2021-05-27 18:45:00|||||||||1645
1622141400000|2021-05-27 18:50:00|||||||||185
1622141700000|2021-05-27 18:55:00|||||||||7724
1622142000000|2021-05-27 19:00:00|||||||||10113
1622142300000|2021-05-27 19:05:00|||||||||5107
1622142600000|2021-05-27 19:10:00|||||||||789
1622142900000|2021-05-27 19:15:00|||||||||276
1622143200000|2021-05-27 19:20:00|||||||||161
1622143500000|2021-05-27 19:25:00|||||||||2753
1622143800000|2021-05-27 19:30:00|||||||||343
1622144100000|2021-05-27 19:35:00|||||||||131
1622144400000|2021-05-27 19:40:00|||||||||113
1622144700000|2021-05-27 19:45:00|||||||||636
1622145000000|2021-05-27 19:50:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1020
1622145300000|2021-05-27 19:55:00|||||||||796
1622145600000|2021-05-27 20:00:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|6395
1622145900000|2021-05-27 20:05:00|||||||||348
1622146200000|2021-05-27 20:10:00|||||||||521
1622146500000|2021-05-27 20:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|756
1622146800000|2021-05-27 20:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|4947
1622147100000|2021-05-27 20:25:00|||||||||118
1622147400000|2021-05-27 20:30:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|442
1622147700000|2021-05-27 20:35:00|||||||||1134
1622148000000|2021-05-27 20:40:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|514
1622148300000|2021-05-27 20:45:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|417
1622148600000|2021-05-27 20:50:00|||||||||1312
1622148900000|2021-05-27 20:55:00|||||||||816
1622152800000|2021-05-27 22:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|122
1622153400000|2021-05-27 22:10:00|||||||||1
1622153700000|2021-05-27 22:15:00|||||||||29
1622154000000|2021-05-27 22:20:00|||||||||1
1622154300000|2021-05-27 22:25:00|||||||||8
1622154600000|2021-05-27 22:30:00|||||||||7
1622154900000|2021-05-27 22:35:00|||||||||1
1622155200000|2021-05-27 22:40:00|||||||||78
1622155500000|2021-05-27 22:45:00|||||||||2
1622155800000|2021-05-27 22:50:00|||||||||1
1622156100000|2021-05-27 22:55:00|||||||||42
1622156700000|2021-05-27 23:05:00|||||||||3
1622157000000|2021-05-27 23:10:00|||||||||13
1622157300000|2021-05-27 23:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|244
1622157600000|2021-05-27 23:20:00|||||||||3
1622157900000|2021-05-27 23:25:00|||||||||8
1622158500000|2021-05-27 23:35:00|||||||||953
1622158800000|2021-05-27 23:40:00|||||||||9
1622159400000|2021-05-27 23:50:00|||||||||1679
1622159700000|2021-05-27 23:55:00|||||||||558
1622160000000|2021-05-28 00:00:00|||||||||201
1622160600000|2021-05-28 00:10:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|731
1622161200000|2021-05-28 00:20:00|||||||||13
1622161500000|2021-05-28 00:25:00|||||||||1
1622161800000|2021-05-28 00:30:00|||||||||222
1622162100000|2021-05-28 00:35:00|||||||||56
1622162400000|2021-05-28 00:40:00|||||||||12
1622162700000|2021-05-28 00:45:00|||||||||2
1622163000000|2021-05-28 00:50:00|||||||||27
1622163900000|2021-05-28 01:05:00|||||||||82
1622164500000|2021-05-28 01:15:00|||||||||1
1622165100000|2021-05-28 01:25:00|||||||||4
1622165700000|2021-05-28 01:35:00|||||||||37
1622166000000|2021-05-28 01:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|279
1622166300000|2021-05-28 01:45:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2882
1622166600000|2021-05-28 01:50:00|||||||||5
1622166900000|2021-05-28 01:55:00|||||||||9
1622167200000|2021-05-28 02:00:00|||||||||4
1622167800000|2021-05-28 02:10:00|||||||||4
1622168100000|2021-05-28 02:15:00|||||||||10
1622168400000|2021-05-28 02:20:00|||||||||5
1622168700000|2021-05-28 02:25:00|||||||||8
1622169000000|2021-05-28 02:30:00|||||||||2
1622169300000|2021-05-28 02:35:00|||||||||5
1622169600000|2021-05-28 02:40:00|||||||||7
1622169900000|2021-05-28 02:45:00|||||||||1861
1622170200000|2021-05-28 02:50:00|||||||||3
1622170500000|2021-05-28 02:55:00|||||||||7
1622171100000|2021-05-28 03:05:00|||||||||4
1622171400000|2021-05-28 03:10:00|||||||||6
1622171700000|2021-05-28 03:15:00|||||||||100
1622172000000|2021-05-28 03:20:00|||||||||10
1622172300000|2021-05-28 03:25:00|||||||||11
1622172900000|2021-05-28 03:35:00|||||||||5
1622173200000|2021-05-28 03:40:00|||||||||8
1622173800000|2021-05-28 03:50:00|||||||||10
1622174100000|2021-05-28 03:55:00|||||||||62
1622174400000|2021-05-28 04:00:00|||||||||4
1622175000000|2021-05-28 04:10:00|||||||||10
1622175600000|2021-05-28 04:20:00|||||||||7
1622175900000|2021-05-28 04:25:00|||||||||11
1622176500000|2021-05-28 04:35:00|||||||||5
1622176800000|2021-05-28 04:40:00|||||||||2
1622177400000|2021-05-28 04:50:00|||||||||1
1622177700000|2021-05-28 04:55:00|||||||||2
1622178000000|2021-05-28 05:00:00|||||||||1
1622178300000|2021-05-28 05:05:00|||||||||6
1622178600000|2021-05-28 05:10:00|||||||||3
1622178900000|2021-05-28 05:15:00|||||||||1
1622179200000|2021-05-28 05:20:00|||||||||13
1622179500000|2021-05-28 05:25:00|||||||||3
1622179800000|2021-05-28 05:30:00|||||||||1
1622180100000|2021-05-28 05:35:00|||||||||1
1622180400000|2021-05-28 05:40:00|||||||||2
1622181000000|2021-05-28 05:50:00|||||||||300
1622181300000|2021-05-28 05:55:00|||||||||5
1622181600000|2021-05-28 06:00:00|||||||||13
1622181900000|2021-05-28 06:05:00|||||||||33
1622182500000|2021-05-28 06:15:00|||||||||75
1622182800000|2021-05-28 06:20:00|||||||||42
1622183100000|2021-05-28 06:25:00|11036|11034|11036|11034|11036|11034|11036|11034|178
1622183400000|2021-05-28 06:30:00|||||||||235
1622183700000|2021-05-28 06:35:00|||||||||2
1622184000000|2021-05-28 06:40:00|11035.6|11033.6|11035.8|11033.8|11036|11034|11035.6|11033.6|1483
1622184300000|2021-05-28 06:45:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|490
1622184600000|2021-05-28 06:50:00|||||||||131
1622184900000|2021-05-28 06:55:00|||||||||14
1622185200000|2021-05-28 07:00:00|||||||||1197
1622185500000|2021-05-28 07:05:00|11036|11034|11036|11034|11036|11034|11036|11034|1190
1622185800000|2021-05-28 07:10:00|||||||||968
1622186100000|2021-05-28 07:15:00|||||||||17
1622186400000|2021-05-28 07:20:00|||||||||254
1622186700000|2021-05-28 07:25:00|||||||||278
1622187000000|2021-05-28 07:30:00|||||||||23
1622187300000|2021-05-28 07:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|142
1622187600000|2021-05-28 07:40:00|||||||||168
1622187900000|2021-05-28 07:45:00|||||||||25
1622188200000|2021-05-28 07:50:00|||||||||24
1622188500000|2021-05-28 07:55:00|||||||||932
1622188800000|2021-05-28 08:00:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|829
1622189100000|2021-05-28 08:05:00|||||||||106
1622189400000|2021-05-28 08:10:00|||||||||422
1622189700000|2021-05-28 08:15:00|||||||||1542
1622190000000|2021-05-28 08:20:00|||||||||117
1622190300000|2021-05-28 08:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|776
1622190600000|2021-05-28 08:30:00|||||||||20
1622190900000|2021-05-28 08:35:00|||||||||89
1622191200000|2021-05-28 08:40:00|||||||||39
1622191500000|2021-05-28 08:45:00|||||||||265
1622191800000|2021-05-28 08:50:00|||||||||32
1622192100000|2021-05-28 08:55:00|||||||||138
1622192400000|2021-05-28 09:00:00|||||||||60
1622192700000|2021-05-28 09:05:00|||||||||25
1622193000000|2021-05-28 09:10:00|||||||||22
1622193300000|2021-05-28 09:15:00|||||||||13
1622193600000|2021-05-28 09:20:00|||||||||8
1622193900000|2021-05-28 09:25:00|||||||||277
1622194200000|2021-05-28 09:30:00|||||||||254
1622194500000|2021-05-28 09:35:00|||||||||5
1622194800000|2021-05-28 09:40:00|||||||||110
1622195100000|2021-05-28 09:45:00|||||||||40
1622195400000|2021-05-28 09:50:00|||||||||15
1622195700000|2021-05-28 09:55:00|||||||||2
1622196000000|2021-05-28 10:00:00|||||||||1
1622196300000|2021-05-28 10:05:00|||||||||9
1622196600000|2021-05-28 10:10:00|||||||||34
1622196900000|2021-05-28 10:15:00|||||||||117
1622197200000|2021-05-28 10:20:00|||||||||71
1622197500000|2021-05-28 10:25:00|||||||||21
1622197800000|2021-05-28 10:30:00|||||||||44
1622198100000|2021-05-28 10:35:00|||||||||16
1622198400000|2021-05-28 10:40:00|||||||||557
1622198700000|2021-05-28 10:45:00|||||||||30
1622199000000|2021-05-28 10:50:00|||||||||11
1622199300000|2021-05-28 10:55:00|||||||||31
1622199600000|2021-05-28 11:00:00|||||||||12
1622199900000|2021-05-28 11:05:00|||||||||14
1622200200000|2021-05-28 11:10:00|||||||||5
1622200500000|2021-05-28 11:15:00|11036|11034|11036|11034|11036|11034|11036|11034|640
1622200800000|2021-05-28 11:20:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|2727
1622201100000|2021-05-28 11:25:00|||||||||37
1622201400000|2021-05-28 11:30:00|||||||||66
1622201700000|2021-05-28 11:35:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|878
1622202000000|2021-05-28 11:40:00|||||||||256
1622202300000|2021-05-28 11:45:00|||||||||2840
1622202600000|2021-05-28 11:50:00|||||||||148
1622202900000|2021-05-28 11:55:00|||||||||110
1622203200000|2021-05-28 12:00:00|||||||||1159
1622203500000|2021-05-28 12:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1289
1622203800000|2021-05-28 12:10:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|973
1622204100000|2021-05-28 12:15:00|||||||||1320
1622204400000|2021-05-28 12:20:00|||||||||1191
1622204700000|2021-05-28 12:25:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|1182
1622205000000|2021-05-28 12:30:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|2959
1622205300000|2021-05-28 12:35:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|3024
1622205600000|2021-05-28 12:40:00|||||||||472
1622205900000|2021-05-28 12:45:00|||||||||668
1622206200000|2021-05-28 12:50:00|||||||||1010
1622206500000|2021-05-28 12:55:00|||||||||1985
1622206800000|2021-05-28 13:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2066
1622207100000|2021-05-28 13:05:00|||||||||317
1622207400000|2021-05-28 13:10:00|||||||||337
1622207700000|2021-05-28 13:15:00|||||||||1236
1622208000000|2021-05-28 13:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2048
1622208300000|2021-05-28 13:25:00|||||||||327
1622208600000|2021-05-28 13:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1763
1622208900000|2021-05-28 13:35:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2454
1622209200000|2021-05-28 13:40:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11036.7|11034.7|8378
1622209500000|2021-05-28 13:45:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|6792
1622209800000|2021-05-28 13:50:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2027
1622210100000|2021-05-28 13:55:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1332
1622210400000|2021-05-28 14:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11036.9|11034.9|3640
1622210700000|2021-05-28 14:05:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|927
1622211000000|2021-05-28 14:10:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2473
1622211300000|2021-05-28 14:15:00|||||||||142
1622211600000|2021-05-28 14:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1408
1622211900000|2021-05-28 14:25:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2018
1622212200000|2021-05-28 14:30:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2646
1622212500000|2021-05-28 14:35:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|3825
1622212800000|2021-05-28 14:40:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|4780
1622213100000|2021-05-28 14:45:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|5680
1622213400000|2021-05-28 14:50:00|||||||||723
1622213700000|2021-05-28 14:55:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|2561
1622214000000|2021-05-28 15:00:00|||||||||1523
1622214300000|2021-05-28 15:05:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|1280
1622214600000|2021-05-28 15:10:00|||||||||1809
1622214900000|2021-05-28 15:15:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|3053
1622215200000|2021-05-28 15:20:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1757
1622215500000|2021-05-28 15:25:00|||||||||455
1622215800000|2021-05-28 15:30:00|||||||||893
1622216100000|2021-05-28 15:35:00|||||||||1546
1622216400000|2021-05-28 15:40:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|5691
1622216700000|2021-05-28 15:45:00|||||||||2825
1622217000000|2021-05-28 15:50:00|||||||||472
1622217300000|2021-05-28 15:55:00|||||||||2926
1622217600000|2021-05-28 16:00:00|||||||||546
1622217900000|2021-05-28 16:05:00|||||||||82
1622218200000|2021-05-28 16:10:00|||||||||1520
1622218500000|2021-05-28 16:15:00|||||||||2852
1622218800000|2021-05-28 16:20:00|||||||||2733
1622219100000|2021-05-28 16:25:00|||||||||1138
1622219400000|2021-05-28 16:30:00|||||||||2946
1622219700000|2021-05-28 16:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|3488
1622220000000|2021-05-28 16:40:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|3138
1622220300000|2021-05-28 16:45:00|||||||||3316
1622220600000|2021-05-28 16:50:00|||||||||502
1622220900000|2021-05-28 16:55:00|||||||||3035
1622221200000|2021-05-28 17:00:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|9501
1622221500000|2021-05-28 17:05:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1288
1622221800000|2021-05-28 17:10:00|||||||||656
1622222100000|2021-05-28 17:15:00|||||||||494
1622222400000|2021-05-28 17:20:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|4254
1622222700000|2021-05-28 17:25:00|||||||||1673
1622223000000|2021-05-28 17:30:00|||||||||2587
1622223300000|2021-05-28 17:35:00|||||||||238
1622223600000|2021-05-28 17:40:00|11038.7|11036.7|11038.3|11036.3|11038.7|11036.7|11038.3|11036.3|1391
1622223900000|2021-05-28 17:45:00|||||||||1175
1622224200000|2021-05-28 17:50:00|||||||||1800
1622224500000|2021-05-28 17:55:00|11038.7|11036.7|11038.7|11036.7|11038.7|11036.7|11038.3|11036.3|13837
1622224800000|2021-05-28 18:00:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|4325
1622225100000|2021-05-28 18:05:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2761
1622225400000|2021-05-28 18:10:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|264
1622225700000|2021-05-28 18:15:00|||||||||101
1622226000000|2021-05-28 18:20:00|||||||||51
1622226300000|2021-05-28 18:25:00|||||||||77
1622226600000|2021-05-28 18:30:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|1187
1622226900000|2021-05-28 18:35:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|2095
1622227200000|2021-05-28 18:40:00|||||||||85
1622227500000|2021-05-28 18:45:00|||||||||1146
1622227800000|2021-05-28 18:50:00|||||||||242
1622228100000|2021-05-28 18:55:00|||||||||772
1622228400000|2021-05-28 19:00:00|11037.5|11035.5|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|751
1622228700000|2021-05-28 19:05:00|||||||||319
1622229000000|2021-05-28 19:10:00|||||||||80
1622229300000|2021-05-28 19:15:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|499
1622229600000|2021-05-28 19:20:00|||||||||57
1622229900000|2021-05-28 19:25:00|||||||||9
1622230200000|2021-05-28 19:30:00|||||||||6
1622230500000|2021-05-28 19:35:00|||||||||8
1622230800000|2021-05-28 19:40:00|||||||||35
1622231100000|2021-05-28 19:45:00|||||||||17
1622231400000|2021-05-28 19:50:00|||||||||2
1622231700000|2021-05-28 19:55:00|||||||||183
1622232000000|2021-05-28 20:00:00|||||||||154
1622232300000|2021-05-28 20:05:00|||||||||43
1622232600000|2021-05-28 20:10:00|||||||||118
1622233200000|2021-05-28 20:20:00|||||||||2
1622233500000|2021-05-28 20:25:00|||||||||7128
1622233800000|2021-05-28 20:30:00|||||||||794
1622234100000|2021-05-28 20:35:00|||||||||8
1622234400000|2021-05-28 20:40:00|||||||||152
1622234700000|2021-05-28 20:45:00|||||||||210
1622235000000|2021-05-28 20:50:00|||||||||665
1622235300000|2021-05-28 20:55:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|3729
1622412000000|2021-05-30 22:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|8
1622412300000|2021-05-30 22:05:00|||||||||55
1622413200000|2021-05-30 22:20:00|||||||||2
1622414700000|2021-05-30 22:45:00|||||||||1
1622415300000|2021-05-30 22:55:00|||||||||11
1622417400000|2021-05-30 23:30:00|||||||||3
1622418000000|2021-05-30 23:40:00|||||||||1
1622418900000|2021-05-30 23:55:00|||||||||3
1622419800000|2021-05-31 00:10:00|||||||||6
1622420100000|2021-05-31 00:15:00|||||||||497
1622420700000|2021-05-31 00:25:00|||||||||2
1622421600000|2021-05-31 00:40:00|||||||||2
1622422500000|2021-05-31 00:55:00|||||||||1
1622423400000|2021-05-31 01:10:00|||||||||2
1622424000000|2021-05-31 01:20:00|||||||||500
1622424300000|2021-05-31 01:25:00|||||||||1
1622424600000|2021-05-31 01:30:00|||||||||2
1622424900000|2021-05-31 01:35:00|||||||||1
1622425200000|2021-05-31 01:40:00|||||||||1
1622426100000|2021-05-31 01:55:00|||||||||1
1622427000000|2021-05-31 02:10:00|||||||||71
1622427900000|2021-05-31 02:25:00|||||||||1
1622430600000|2021-05-31 03:10:00|||||||||2
1622431200000|2021-05-31 03:20:00|||||||||1
1622431500000|2021-05-31 03:25:00|||||||||2
1622431800000|2021-05-31 03:30:00|||||||||10
1622434200000|2021-05-31 04:10:00|||||||||41
1622436300000|2021-05-31 04:45:00|||||||||2
1622437500000|2021-05-31 05:05:00|||||||||4
1622437800000|2021-05-31 05:10:00|||||||||1
1622438700000|2021-05-31 05:25:00|||||||||2
1622439300000|2021-05-31 05:35:00|||||||||2
1622439600000|2021-05-31 05:40:00|||||||||3
1622439900000|2021-05-31 05:45:00|||||||||1
1622440200000|2021-05-31 05:50:00|||||||||1
1622440800000|2021-05-31 06:00:00|||||||||30
1622441100000|2021-05-31 06:05:00|||||||||34
1622441400000|2021-05-31 06:10:00|||||||||32
1622441700000|2021-05-31 06:15:00|||||||||16
1622442000000|2021-05-31 06:20:00|||||||||25
1622442300000|2021-05-31 06:25:00|||||||||1102
1622442600000|2021-05-31 06:30:00|||||||||30
1622442900000|2021-05-31 06:35:00|||||||||19
1622443200000|2021-05-31 06:40:00|||||||||99
1622443500000|2021-05-31 06:45:00|||||||||22
1622443800000|2021-05-31 06:50:00|||||||||41
1622444100000|2021-05-31 06:55:00|||||||||478
1622444400000|2021-05-31 07:00:00|||||||||553
1622444700000|2021-05-31 07:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|477
1622445000000|2021-05-31 07:10:00|||||||||10
1622445300000|2021-05-31 07:15:00|||||||||1
1622445600000|2021-05-31 07:20:00|||||||||588
1622445900000|2021-05-31 07:25:00|||||||||111
1622446200000|2021-05-31 07:30:00|||||||||308
1622446500000|2021-05-31 07:35:00|||||||||5
1622446800000|2021-05-31 07:40:00|||||||||6
1622447100000|2021-05-31 07:45:00|||||||||25
1622447400000|2021-05-31 07:50:00|||||||||2
1622447700000|2021-05-31 07:55:00|||||||||19
1622448300000|2021-05-31 08:05:00|||||||||32
1622448600000|2021-05-31 08:10:00|||||||||72
1622448900000|2021-05-31 08:15:00|||||||||7
1622449200000|2021-05-31 08:20:00|||||||||29
1622449500000|2021-05-31 08:25:00|||||||||252
1622449800000|2021-05-31 08:30:00|||||||||318
1622450100000|2021-05-31 08:35:00|||||||||25
1622450400000|2021-05-31 08:40:00|||||||||21
1622450700000|2021-05-31 08:45:00|||||||||56
1622451000000|2021-05-31 08:50:00|||||||||28
1622451300000|2021-05-31 08:55:00|||||||||8
1622451600000|2021-05-31 09:00:00|||||||||9
1622451900000|2021-05-31 09:05:00|||||||||212
1622452200000|2021-05-31 09:10:00|||||||||21
1622452500000|2021-05-31 09:15:00|||||||||27
1622452800000|2021-05-31 09:20:00|||||||||3
1622453100000|2021-05-31 09:25:00|||||||||7
1622453400000|2021-05-31 09:30:00|||||||||14
1622453700000|2021-05-31 09:35:00|||||||||64
1622454000000|2021-05-31 09:40:00|||||||||16
1622454300000|2021-05-31 09:45:00|||||||||15
1622454600000|2021-05-31 09:50:00|||||||||719
1622454900000|2021-05-31 09:55:00|||||||||192
1622455200000|2021-05-31 10:00:00|||||||||276
1622455500000|2021-05-31 10:05:00|||||||||1
1622455800000|2021-05-31 10:10:00|||||||||15
1622456100000|2021-05-31 10:15:00|||||||||18
1622456400000|2021-05-31 10:20:00|||||||||35
1622456700000|2021-05-31 10:25:00|||||||||26
1622457000000|2021-05-31 10:30:00|||||||||82
1622457300000|2021-05-31 10:35:00|||||||||39
1622457600000|2021-05-31 10:40:00|||||||||141
1622457900000|2021-05-31 10:45:00|||||||||132
1622458200000|2021-05-31 10:50:00|||||||||24
1622458500000|2021-05-31 10:55:00|||||||||35
1622458800000|2021-05-31 11:00:00|||||||||44
1622459100000|2021-05-31 11:05:00|||||||||56
1622459400000|2021-05-31 11:10:00|||||||||58
1622459700000|2021-05-31 11:15:00|||||||||54
1622460000000|2021-05-31 11:20:00|||||||||58
1622460300000|2021-05-31 11:25:00|||||||||52
1622460600000|2021-05-31 11:30:00|||||||||60
1622460900000|2021-05-31 11:35:00|||||||||2
1622461200000|2021-05-31 11:40:00|||||||||23
1622461500000|2021-05-31 11:45:00|||||||||75
1622461800000|2021-05-31 11:50:00|||||||||58
1622462100000|2021-05-31 11:55:00|||||||||79
1622462400000|2021-05-31 12:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|530
1622462700000|2021-05-31 12:05:00|||||||||316
1622463000000|2021-05-31 12:10:00|||||||||261
1622463300000|2021-05-31 12:15:00|||||||||184
1622463600000|2021-05-31 12:20:00|||||||||186
1622463900000|2021-05-31 12:25:00|||||||||183
1622464200000|2021-05-31 12:30:00|||||||||282
1622464500000|2021-05-31 12:35:00|||||||||244
1622464800000|2021-05-31 12:40:00|||||||||350
1622465100000|2021-05-31 12:45:00|||||||||214
1622465400000|2021-05-31 12:50:00|||||||||189
1622465700000|2021-05-31 12:55:00|||||||||226
1622466000000|2021-05-31 13:00:00|11037.1|11035.1|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|2246
1622466300000|2021-05-31 13:05:00|||||||||128
1622466600000|2021-05-31 13:10:00|||||||||32
1622466900000|2021-05-31 13:15:00|||||||||26
1622467200000|2021-05-31 13:20:00|||||||||61
1622467500000|2021-05-31 13:25:00|||||||||51
1622467800000|2021-05-31 13:30:00|||||||||27
1622468100000|2021-05-31 13:35:00|||||||||15
1622468400000|2021-05-31 13:40:00|||||||||43
1622468700000|2021-05-31 13:45:00|||||||||39
1622469000000|2021-05-31 13:50:00|||||||||12
1622469300000|2021-05-31 13:55:00|||||||||68
1622469600000|2021-05-31 14:00:00|||||||||33
1622469900000|2021-05-31 14:05:00|||||||||86
1622470200000|2021-05-31 14:10:00|||||||||73
1622470500000|2021-05-31 14:15:00|||||||||8
1622470800000|2021-05-31 14:20:00|||||||||476
1622471100000|2021-05-31 14:25:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|108
1622471400000|2021-05-31 14:30:00|||||||||37
1622471700000|2021-05-31 14:35:00|||||||||9
1622472000000|2021-05-31 14:40:00|||||||||32
1622472300000|2021-05-31 14:45:00|||||||||134
1622472600000|2021-05-31 14:50:00|||||||||122
1622472900000|2021-05-31 14:55:00|||||||||453
1622473200000|2021-05-31 15:00:00|||||||||494
1622473500000|2021-05-31 15:05:00|||||||||248
1622473800000|2021-05-31 15:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|586
1622474100000|2021-05-31 15:15:00|||||||||77
1622474400000|2021-05-31 15:20:00|||||||||2
1622474700000|2021-05-31 15:25:00|||||||||20
1622475000000|2021-05-31 15:30:00|||||||||6
1622475300000|2021-05-31 15:35:00|||||||||1
1622475600000|2021-05-31 15:40:00|||||||||73
1622475900000|2021-05-31 15:45:00|||||||||1
1622476200000|2021-05-31 15:50:00|||||||||33
1622476500000|2021-05-31 15:55:00|||||||||19
1622476800000|2021-05-31 16:00:00|||||||||2
1622477100000|2021-05-31 16:05:00|||||||||2
1622477400000|2021-05-31 16:10:00|||||||||12
1622477700000|2021-05-31 16:15:00|||||||||200
1622478000000|2021-05-31 16:20:00|||||||||12
1622478300000|2021-05-31 16:25:00|||||||||171
1622478600000|2021-05-31 16:30:00|||||||||511
1622478900000|2021-05-31 16:35:00|||||||||286
1622479200000|2021-05-31 16:40:00|||||||||77
1622479500000|2021-05-31 16:45:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|349
1622479800000|2021-05-31 16:50:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|34
1622480100000|2021-05-31 16:55:00|||||||||186
1622498400000|2021-05-31 22:00:00|||||||||59
1622498700000|2021-05-31 22:05:00|||||||||1
1622499000000|2021-05-31 22:10:00|11037.3|11035.3|11037.1|11035.1|11037.3|11035.3|11037.1|11035.1|99
1622499300000|2021-05-31 22:15:00|||||||||2
1622499600000|2021-05-31 22:20:00|||||||||274
1622499900000|2021-05-31 22:25:00|||||||||2
1622500200000|2021-05-31 22:30:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|206
1622500800000|2021-05-31 22:40:00|||||||||2
1622501100000|2021-05-31 22:45:00|||||||||1
1622501400000|2021-05-31 22:50:00|||||||||4
1622501700000|2021-05-31 22:55:00|||||||||5
1622502600000|2021-05-31 23:10:00|||||||||2
1622503500000|2021-05-31 23:25:00|||||||||1
1622503800000|2021-05-31 23:30:00|||||||||5
1622504100000|2021-05-31 23:35:00|||||||||8
1622504400000|2021-05-31 23:40:00|||||||||2
1622504700000|2021-05-31 23:45:00|||||||||107
1622505300000|2021-05-31 23:55:00|||||||||55
1622505600000|2021-06-01 00:00:00|||||||||34
1622505900000|2021-06-01 00:05:00|||||||||2
1622506200000|2021-06-01 00:10:00|||||||||5
1622506500000|2021-06-01 00:15:00|||||||||16
1622506800000|2021-06-01 00:20:00|||||||||1
1622507100000|2021-06-01 00:25:00|||||||||309
1622507400000|2021-06-01 00:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|46
1622507700000|2021-06-01 00:35:00|||||||||31
1622508000000|2021-06-01 00:40:00|||||||||1
1622508300000|2021-06-01 00:45:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.3|11035.3|271
1622508600000|2021-06-01 00:50:00|||||||||296
1622509200000|2021-06-01 01:00:00|||||||||1
1622509800000|2021-06-01 01:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|47
1622510100000|2021-06-01 01:15:00|||||||||54
1622510400000|2021-06-01 01:20:00|||||||||4
1622510700000|2021-06-01 01:25:00|||||||||13
1622511000000|2021-06-01 01:30:00|||||||||125
1622511300000|2021-06-01 01:35:00|||||||||3
1622511600000|2021-06-01 01:40:00|||||||||1
1622511900000|2021-06-01 01:45:00|||||||||204
1622512200000|2021-06-01 01:50:00|||||||||151
1622513100000|2021-06-01 02:05:00|||||||||4
1622513400000|2021-06-01 02:10:00|||||||||6
1622513700000|2021-06-01 02:15:00|||||||||5
1622514000000|2021-06-01 02:20:00|||||||||11
1622514300000|2021-06-01 02:25:00|||||||||321
1622514600000|2021-06-01 02:30:00|||||||||5
1622514900000|2021-06-01 02:35:00|||||||||389
1622516100000|2021-06-01 02:55:00|||||||||80
1622517000000|2021-06-01 03:10:00|||||||||2
1622517300000|2021-06-01 03:15:00|||||||||3
1622517600000|2021-06-01 03:20:00|||||||||1
1622517900000|2021-06-01 03:25:00|||||||||4
1622518200000|2021-06-01 03:30:00|||||||||2
1622518500000|2021-06-01 03:35:00|||||||||4
1622518800000|2021-06-01 03:40:00|||||||||6
1622519100000|2021-06-01 03:45:00|||||||||6
1622519400000|2021-06-01 03:50:00|||||||||8
1622519700000|2021-06-01 03:55:00|||||||||105
1622520000000|2021-06-01 04:00:00|||||||||5
1622520300000|2021-06-01 04:05:00|||||||||6
1622520600000|2021-06-01 04:10:00|||||||||6
1622520900000|2021-06-01 04:15:00|||||||||6
1622521200000|2021-06-01 04:20:00|||||||||8
1622521500000|2021-06-01 04:25:00|||||||||7
1622521800000|2021-06-01 04:30:00|||||||||15
1622522100000|2021-06-01 04:35:00|||||||||5
1622522400000|2021-06-01 04:40:00|||||||||70
1622522700000|2021-06-01 04:45:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|912
1622523000000|2021-06-01 04:50:00|||||||||1392
1622523300000|2021-06-01 04:55:00|||||||||101
1622523600000|2021-06-01 05:00:00|||||||||53
1622523900000|2021-06-01 05:05:00|||||||||62
1622524200000|2021-06-01 05:10:00|||||||||7
1622524500000|2021-06-01 05:15:00|||||||||1
1622524800000|2021-06-01 05:20:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|200
1622525100000|2021-06-01 05:25:00|||||||||1
1622526000000|2021-06-01 05:40:00|||||||||27
1622526300000|2021-06-01 05:45:00|||||||||28
1622526600000|2021-06-01 05:50:00|||||||||24
1622526900000|2021-06-01 05:55:00|||||||||151
1622527200000|2021-06-01 06:00:00|||||||||369
1622527500000|2021-06-01 06:05:00|||||||||139
1622527800000|2021-06-01 06:10:00|||||||||33
1622528100000|2021-06-01 06:15:00|||||||||64
1622528400000|2021-06-01 06:20:00|||||||||4
1622528700000|2021-06-01 06:25:00|||||||||31
1622529000000|2021-06-01 06:30:00|||||||||2
1622529300000|2021-06-01 06:35:00|||||||||6
1622529600000|2021-06-01 06:40:00|||||||||206
1622529900000|2021-06-01 06:45:00|||||||||50
1622530200000|2021-06-01 06:50:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|1156
1622530500000|2021-06-01 06:55:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|198
1622530800000|2021-06-01 07:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|648
1622531100000|2021-06-01 07:05:00|||||||||125
1622531400000|2021-06-01 07:10:00|||||||||93
1622531700000|2021-06-01 07:15:00|||||||||254
1622532000000|2021-06-01 07:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1352
1622532300000|2021-06-01 07:25:00|||||||||90
1622532600000|2021-06-01 07:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|475
1622532900000|2021-06-01 07:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|661
1622533200000|2021-06-01 07:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|67
1622533500000|2021-06-01 07:45:00|||||||||568
1622533800000|2021-06-01 07:50:00|||||||||252
1622534100000|2021-06-01 07:55:00|||||||||876
1622534400000|2021-06-01 08:00:00|||||||||138
1622534700000|2021-06-01 08:05:00|||||||||310
1622535000000|2021-06-01 08:10:00|||||||||100
1622535300000|2021-06-01 08:15:00|||||||||61
1622535600000|2021-06-01 08:20:00|||||||||22
1622535900000|2021-06-01 08:25:00|||||||||75
1622536200000|2021-06-01 08:30:00|||||||||629
1622536500000|2021-06-01 08:35:00|||||||||13
1622536800000|2021-06-01 08:40:00|||||||||129
1622537100000|2021-06-01 08:45:00|||||||||220
1622537400000|2021-06-01 08:50:00|||||||||1248
1622537700000|2021-06-01 08:55:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|1430
1622538000000|2021-06-01 09:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|76
1622538300000|2021-06-01 09:05:00|||||||||529
1622538600000|2021-06-01 09:10:00|||||||||183
1622538900000|2021-06-01 09:15:00|||||||||34
1622539200000|2021-06-01 09:20:00|||||||||16
1622539500000|2021-06-01 09:25:00|||||||||34
1622539800000|2021-06-01 09:30:00|||||||||14
1622540100000|2021-06-01 09:35:00|||||||||129
1622540400000|2021-06-01 09:40:00|||||||||77
1622540700000|2021-06-01 09:45:00|||||||||1965
1622541000000|2021-06-01 09:50:00|||||||||1367
1622541300000|2021-06-01 09:55:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|887
1622541600000|2021-06-01 10:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|176
1622541900000|2021-06-01 10:05:00|||||||||32
1622542200000|2021-06-01 10:10:00|||||||||38
1622542500000|2021-06-01 10:15:00|||||||||58
1622542800000|2021-06-01 10:20:00|||||||||76
1622543100000|2021-06-01 10:25:00|||||||||95
1622543400000|2021-06-01 10:30:00|||||||||74
1622543700000|2021-06-01 10:35:00|||||||||250
1622544000000|2021-06-01 10:40:00|||||||||16
1622544300000|2021-06-01 10:45:00|||||||||38
1622544600000|2021-06-01 10:50:00|||||||||1797
1622544900000|2021-06-01 10:55:00|||||||||19
1622545200000|2021-06-01 11:00:00|||||||||141
1622545500000|2021-06-01 11:05:00|||||||||572
1622545800000|2021-06-01 11:10:00|||||||||127
1622546100000|2021-06-01 11:15:00|||||||||258
1622546400000|2021-06-01 11:20:00|||||||||431
1622546700000|2021-06-01 11:25:00|||||||||85
1622547000000|2021-06-01 11:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|517
1622547300000|2021-06-01 11:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|321
1622547600000|2021-06-01 11:40:00|||||||||91
1622547900000|2021-06-01 11:45:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|74
1622548200000|2021-06-01 11:50:00|||||||||369
1622548500000|2021-06-01 11:55:00|||||||||404
1622548800000|2021-06-01 12:00:00|||||||||123
1622549100000|2021-06-01 12:05:00|||||||||507
1622549400000|2021-06-01 12:10:00|||||||||827
1622549700000|2021-06-01 12:15:00|||||||||408
1622550000000|2021-06-01 12:20:00|||||||||2169
1622550300000|2021-06-01 12:25:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|7082
1622550600000|2021-06-01 12:30:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|4800
1622550900000|2021-06-01 12:35:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|592
1622551200000|2021-06-01 12:40:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2384
1622551500000|2021-06-01 12:45:00|||||||||226
1622551800000|2021-06-01 12:50:00|||||||||247
1622552100000|2021-06-01 12:55:00|||||||||184
1622552400000|2021-06-01 13:00:00|||||||||236
1622552700000|2021-06-01 13:05:00|||||||||971
1622553000000|2021-06-01 13:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|532
1622553300000|2021-06-01 13:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|90
1622553600000|2021-06-01 13:20:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1991
1622553900000|2021-06-01 13:25:00|||||||||605
1622554200000|2021-06-01 13:30:00|||||||||359
1622554500000|2021-06-01 13:35:00|||||||||275
1622554800000|2021-06-01 13:40:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|749
1622555100000|2021-06-01 13:45:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|423
1622555400000|2021-06-01 13:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2730
1622555700000|2021-06-01 13:55:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2398
1622556000000|2021-06-01 14:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1397
1622556300000|2021-06-01 14:05:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|4281
1622556600000|2021-06-01 14:10:00|||||||||271
1622556900000|2021-06-01 14:15:00|||||||||949
1622557200000|2021-06-01 14:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2227
1622557500000|2021-06-01 14:25:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|7103
1622557800000|2021-06-01 14:30:00|||||||||174
1622558100000|2021-06-01 14:35:00|||||||||1216
1622558400000|2021-06-01 14:40:00|||||||||3622
1622558700000|2021-06-01 14:45:00|||||||||261
1622559000000|2021-06-01 14:50:00|||||||||504
1622559300000|2021-06-01 14:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|3887
1622559600000|2021-06-01 15:00:00|||||||||158
1622559900000|2021-06-01 15:05:00|||||||||579
1622560200000|2021-06-01 15:10:00|||||||||1634
1622560500000|2021-06-01 15:15:00|||||||||225
1622560800000|2021-06-01 15:20:00|||||||||920
1622561100000|2021-06-01 15:25:00|||||||||206
1622561400000|2021-06-01 15:30:00|||||||||723
1622561700000|2021-06-01 15:35:00|||||||||640
1622562000000|2021-06-01 15:40:00|||||||||365
1622562300000|2021-06-01 15:45:00|||||||||537
1622562600000|2021-06-01 15:50:00|||||||||1247
1622562900000|2021-06-01 15:55:00|||||||||420
1622563200000|2021-06-01 16:00:00|||||||||1231
1622563500000|2021-06-01 16:05:00|||||||||1125
1622563800000|2021-06-01 16:10:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|4558
1622564100000|2021-06-01 16:15:00|||||||||620
1622564400000|2021-06-01 16:20:00|||||||||1069
1622564700000|2021-06-01 16:25:00|||||||||3134
1622565000000|2021-06-01 16:30:00|||||||||4126
1622565300000|2021-06-01 16:35:00|||||||||126
1622565600000|2021-06-01 16:40:00|||||||||66
1622565900000|2021-06-01 16:45:00|||||||||822
1622566200000|2021-06-01 16:50:00|||||||||145
1622566500000|2021-06-01 16:55:00|||||||||138
1622566800000|2021-06-01 17:00:00|||||||||1979
1622567100000|2021-06-01 17:05:00|||||||||422
1622567400000|2021-06-01 17:10:00|||||||||618
1622567700000|2021-06-01 17:15:00|||||||||313
1622568000000|2021-06-01 17:20:00|||||||||263
1622568300000|2021-06-01 17:25:00|||||||||104
1622568600000|2021-06-01 17:30:00|||||||||1040
1622568900000|2021-06-01 17:35:00|||||||||1345
1622569200000|2021-06-01 17:40:00|||||||||222
1622569500000|2021-06-01 17:45:00|||||||||2391
1622569800000|2021-06-01 17:50:00|||||||||1654
1622570100000|2021-06-01 17:55:00|||||||||367
1622570400000|2021-06-01 18:00:00|||||||||648
1622570700000|2021-06-01 18:05:00|||||||||965
1622571000000|2021-06-01 18:10:00|||||||||80
1622571300000|2021-06-01 18:15:00|||||||||421
1622571600000|2021-06-01 18:20:00|||||||||107
1622571900000|2021-06-01 18:25:00|||||||||1020
1622572200000|2021-06-01 18:30:00|||||||||133
1622572500000|2021-06-01 18:35:00|||||||||171
1622572800000|2021-06-01 18:40:00|||||||||630
1622573100000|2021-06-01 18:45:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|8758
1622573400000|2021-06-01 18:50:00|||||||||1227
1622573700000|2021-06-01 18:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|7703
1622574000000|2021-06-01 19:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4886
1622574300000|2021-06-01 19:05:00|||||||||763
1622574600000|2021-06-01 19:10:00|||||||||221
1622574900000|2021-06-01 19:15:00|||||||||298
1622575200000|2021-06-01 19:20:00|||||||||155
1622575500000|2021-06-01 19:25:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2153
1622575800000|2021-06-01 19:30:00|||||||||163
1622576100000|2021-06-01 19:35:00|||||||||2568
1622576400000|2021-06-01 19:40:00|||||||||44
1622576700000|2021-06-01 19:45:00|||||||||81
1622577000000|2021-06-01 19:50:00|||||||||229
1622577300000|2021-06-01 19:55:00|||||||||3024
1622577600000|2021-06-01 20:00:00|||||||||796
1622577900000|2021-06-01 20:05:00|||||||||348
1622578200000|2021-06-01 20:10:00|||||||||448
1622578500000|2021-06-01 20:15:00|||||||||102
1622578800000|2021-06-01 20:20:00|||||||||712
1622579100000|2021-06-01 20:25:00|||||||||283
1622579400000|2021-06-01 20:30:00|||||||||202
1622579700000|2021-06-01 20:35:00|||||||||96
1622580000000|2021-06-01 20:40:00|||||||||70
1622580300000|2021-06-01 20:45:00|||||||||93
1622580600000|2021-06-01 20:50:00|||||||||177
1622580900000|2021-06-01 20:55:00|||||||||1436
1622584800000|2021-06-01 22:00:00|||||||||5
1622585400000|2021-06-01 22:10:00|||||||||51
1622585700000|2021-06-01 22:15:00|||||||||185
1622586000000|2021-06-01 22:20:00|||||||||1
1622586600000|2021-06-01 22:30:00|||||||||1
1622586900000|2021-06-01 22:35:00|||||||||9
1622587200000|2021-06-01 22:40:00|||||||||55
1622587500000|2021-06-01 22:45:00|||||||||8
1622588100000|2021-06-01 22:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|6
1622589000000|2021-06-01 23:10:00|||||||||1
1622589600000|2021-06-01 23:20:00|||||||||1
1622589900000|2021-06-01 23:25:00|||||||||2
1622590200000|2021-06-01 23:30:00|||||||||72
1622590500000|2021-06-01 23:35:00|||||||||51
1622590800000|2021-06-01 23:40:00|||||||||2
1622591400000|2021-06-01 23:50:00|||||||||94
1622591700000|2021-06-01 23:55:00|||||||||4
1622592300000|2021-06-02 00:05:00|||||||||3
1622592600000|2021-06-02 00:10:00|||||||||4
1622593200000|2021-06-02 00:20:00|||||||||651
1622593500000|2021-06-02 00:25:00|||||||||2
1622593800000|2021-06-02 00:30:00|||||||||133
1622594400000|2021-06-02 00:40:00|||||||||1
1622594700000|2021-06-02 00:45:00|||||||||1
1622595000000|2021-06-02 00:50:00|||||||||1
1622595300000|2021-06-02 00:55:00|||||||||3
1622595900000|2021-06-02 01:05:00|||||||||1
1622596200000|2021-06-02 01:10:00|||||||||7
1622597100000|2021-06-02 01:25:00|||||||||3
1622597700000|2021-06-02 01:35:00|||||||||1
1622598000000|2021-06-02 01:40:00|||||||||2
1622598300000|2021-06-02 01:45:00|||||||||2
1622598600000|2021-06-02 01:50:00|||||||||6
1622598900000|2021-06-02 01:55:00|||||||||3
1622599200000|2021-06-02 02:00:00|||||||||37
1622599500000|2021-06-02 02:05:00|||||||||19
1622599800000|2021-06-02 02:10:00|||||||||4
1622600400000|2021-06-02 02:20:00|||||||||1
1622600700000|2021-06-02 02:25:00|||||||||1
1622601000000|2021-06-02 02:30:00|||||||||1
1622601600000|2021-06-02 02:40:00|||||||||2
1622602500000|2021-06-02 02:55:00|||||||||2
1622603100000|2021-06-02 03:05:00|||||||||1
1622603400000|2021-06-02 03:10:00|||||||||1
1622603700000|2021-06-02 03:15:00|||||||||1
1622604300000|2021-06-02 03:25:00|||||||||392
1622604900000|2021-06-02 03:35:00|||||||||1
1622605200000|2021-06-02 03:40:00|||||||||2
1622605800000|2021-06-02 03:50:00|||||||||1
1622606100000|2021-06-02 03:55:00|||||||||1
1622606400000|2021-06-02 04:00:00|||||||||1
1622606700000|2021-06-02 04:05:00|||||||||10
1622607000000|2021-06-02 04:10:00|||||||||1
1622607300000|2021-06-02 04:15:00|||||||||1
1622607600000|2021-06-02 04:20:00|||||||||428
1622607900000|2021-06-02 04:25:00|||||||||3
1622608200000|2021-06-02 04:30:00|||||||||10
1622608500000|2021-06-02 04:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|137
1622609100000|2021-06-02 04:45:00|||||||||6
1622609400000|2021-06-02 04:50:00|||||||||29
1622609700000|2021-06-02 04:55:00|||||||||4
1622610000000|2021-06-02 05:00:00|||||||||10
1622610600000|2021-06-02 05:10:00|||||||||3
1622611200000|2021-06-02 05:20:00|||||||||1
1622611500000|2021-06-02 05:25:00|||||||||2
1622612100000|2021-06-02 05:35:00|||||||||12
1622612400000|2021-06-02 05:40:00|||||||||3
1622612700000|2021-06-02 05:45:00|||||||||10
1622613300000|2021-06-02 05:55:00|||||||||573
1622613600000|2021-06-02 06:00:00|||||||||372
1622613900000|2021-06-02 06:05:00|||||||||6
1622614200000|2021-06-02 06:10:00|||||||||54
1622614500000|2021-06-02 06:15:00|||||||||31
1622614800000|2021-06-02 06:20:00|||||||||392
1622615100000|2021-06-02 06:25:00|||||||||12
1622615400000|2021-06-02 06:30:00|||||||||101
1622615700000|2021-06-02 06:35:00|||||||||2
1622616000000|2021-06-02 06:40:00|||||||||8
1622616300000|2021-06-02 06:45:00|||||||||49
1622616600000|2021-06-02 06:50:00|||||||||6
1622616900000|2021-06-02 06:55:00|||||||||10
1622617200000|2021-06-02 07:00:00|||||||||140
1622617500000|2021-06-02 07:05:00|||||||||239
1622617800000|2021-06-02 07:10:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|41
1622618100000|2021-06-02 07:15:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|123
1622618400000|2021-06-02 07:20:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|336
1622618700000|2021-06-02 07:25:00|||||||||16
1622619000000|2021-06-02 07:30:00|||||||||111
1622619300000|2021-06-02 07:35:00|||||||||82
1622619600000|2021-06-02 07:40:00|||||||||54
1622619900000|2021-06-02 07:45:00|||||||||17
1622620200000|2021-06-02 07:50:00|||||||||55
1622620500000|2021-06-02 07:55:00|||||||||3
1622620800000|2021-06-02 08:00:00|||||||||13
1622621100000|2021-06-02 08:05:00|||||||||54
1622621400000|2021-06-02 08:10:00|||||||||195
1622621700000|2021-06-02 08:15:00|||||||||259
1622622000000|2021-06-02 08:20:00|||||||||66
1622622300000|2021-06-02 08:25:00|||||||||14
1622622600000|2021-06-02 08:30:00|||||||||47
1622622900000|2021-06-02 08:35:00|||||||||704
1622623200000|2021-06-02 08:40:00|||||||||155
1622623500000|2021-06-02 08:45:00|||||||||11
1622623800000|2021-06-02 08:50:00|||||||||757
1622624100000|2021-06-02 08:55:00|||||||||164
1622624400000|2021-06-02 09:00:00|||||||||17
1622624700000|2021-06-02 09:05:00|||||||||26
1622625000000|2021-06-02 09:10:00|||||||||42
1622625300000|2021-06-02 09:15:00|||||||||15
1622625600000|2021-06-02 09:20:00|||||||||19
1622625900000|2021-06-02 09:25:00|||||||||23
1622626200000|2021-06-02 09:30:00|||||||||720
1622626500000|2021-06-02 09:35:00|||||||||819
1622626800000|2021-06-02 09:40:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|79
1622627100000|2021-06-02 09:45:00|||||||||48
1622627400000|2021-06-02 09:50:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|710
1622627700000|2021-06-02 09:55:00|||||||||21
1622628000000|2021-06-02 10:00:00|||||||||1449
1622628300000|2021-06-02 10:05:00|||||||||87
1622628600000|2021-06-02 10:10:00|||||||||348
1622628900000|2021-06-02 10:15:00|||||||||8
1622629200000|2021-06-02 10:20:00|||||||||67
1622629500000|2021-06-02 10:25:00|||||||||7
1622629800000|2021-06-02 10:30:00|||||||||63
1622630100000|2021-06-02 10:35:00|||||||||2
1622630400000|2021-06-02 10:40:00|||||||||162
1622630700000|2021-06-02 10:45:00|||||||||28
1622631000000|2021-06-02 10:50:00|||||||||2
1622631300000|2021-06-02 10:55:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|543
1622631600000|2021-06-02 11:00:00|||||||||56
1622631900000|2021-06-02 11:05:00|||||||||1
1622632200000|2021-06-02 11:10:00|||||||||27
1622632500000|2021-06-02 11:15:00|||||||||141
1622632800000|2021-06-02 11:20:00|||||||||205
1622633100000|2021-06-02 11:25:00|||||||||192
1622633400000|2021-06-02 11:30:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|673
1622633700000|2021-06-02 11:35:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|487
1622634000000|2021-06-02 11:40:00|||||||||156
1622634300000|2021-06-02 11:45:00|||||||||62
1622634600000|2021-06-02 11:50:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|313
1622634900000|2021-06-02 11:55:00|||||||||772
1622635200000|2021-06-02 12:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1490
1622635500000|2021-06-02 12:05:00|||||||||33
1622635800000|2021-06-02 12:10:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|921
1622636100000|2021-06-02 12:15:00|||||||||424
1622636400000|2021-06-02 12:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1048
1622636700000|2021-06-02 12:25:00|||||||||223
1622637000000|2021-06-02 12:30:00|||||||||135
1622637300000|2021-06-02 12:35:00|||||||||550
1622637600000|2021-06-02 12:40:00|||||||||372
1622637900000|2021-06-02 12:45:00|||||||||2615
1622638200000|2021-06-02 12:50:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|823
1622638500000|2021-06-02 12:55:00|||||||||784
1622638800000|2021-06-02 13:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|306
1622639100000|2021-06-02 13:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|632
1622639400000|2021-06-02 13:10:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|245
1622639700000|2021-06-02 13:15:00|||||||||187
1622640000000|2021-06-02 13:20:00|||||||||2074
1622640300000|2021-06-02 13:25:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|871
1622640600000|2021-06-02 13:30:00|||||||||639
1622640900000|2021-06-02 13:35:00|||||||||461
1622641200000|2021-06-02 13:40:00|||||||||133
1622641500000|2021-06-02 13:45:00|||||||||2379
1622641800000|2021-06-02 13:50:00|||||||||701
1622642100000|2021-06-02 13:55:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|3754
1622642400000|2021-06-02 14:00:00|||||||||250
1622642700000|2021-06-02 14:05:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1052
1622643000000|2021-06-02 14:10:00|||||||||462
1622643300000|2021-06-02 14:15:00|||||||||100
1622643600000|2021-06-02 14:20:00|||||||||325
1622643900000|2021-06-02 14:25:00|||||||||749
1622644200000|2021-06-02 14:30:00|||||||||1082
1622644500000|2021-06-02 14:35:00|||||||||205
1622644800000|2021-06-02 14:40:00|||||||||1294
1622645100000|2021-06-02 14:45:00|||||||||68
1622645400000|2021-06-02 14:50:00|||||||||797
1622645700000|2021-06-02 14:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|304
1622646000000|2021-06-02 15:00:00|||||||||273
1622646300000|2021-06-02 15:05:00|||||||||108
1622646600000|2021-06-02 15:10:00|||||||||428
1622646900000|2021-06-02 15:15:00|||||||||462
1622647200000|2021-06-02 15:20:00|||||||||1180
1622647500000|2021-06-02 15:25:00|||||||||403
1622647800000|2021-06-02 15:30:00|||||||||153
1622648100000|2021-06-02 15:35:00|||||||||516
1622648400000|2021-06-02 15:40:00|||||||||121
1622648700000|2021-06-02 15:45:00|||||||||724
1622649000000|2021-06-02 15:50:00|||||||||254
1622649300000|2021-06-02 15:55:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|2500
1622649600000|2021-06-02 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1032
1622649900000|2021-06-02 16:05:00|||||||||132
1622650200000|2021-06-02 16:10:00|||||||||347
1622650500000|2021-06-02 16:15:00|||||||||295
1622650800000|2021-06-02 16:20:00|||||||||219
1622651100000|2021-06-02 16:25:00|||||||||612
1622651400000|2021-06-02 16:30:00|||||||||181
1622651700000|2021-06-02 16:35:00|||||||||167
1622652000000|2021-06-02 16:40:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|1441
1622652300000|2021-06-02 16:45:00|||||||||71
1622652600000|2021-06-02 16:50:00|||||||||176
1622652900000|2021-06-02 16:55:00|||||||||54
1622653200000|2021-06-02 17:00:00|||||||||30
1622653500000|2021-06-02 17:05:00|||||||||241
1622653800000|2021-06-02 17:10:00|||||||||50
1622654100000|2021-06-02 17:15:00|||||||||49
1622654400000|2021-06-02 17:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|5512
1622654700000|2021-06-02 17:25:00|||||||||380
1622655000000|2021-06-02 17:30:00|||||||||108
1622655300000|2021-06-02 17:35:00|||||||||31
1622655600000|2021-06-02 17:40:00|||||||||17
1622655900000|2021-06-02 17:45:00|||||||||1413
1622656200000|2021-06-02 17:50:00|||||||||46
1622656500000|2021-06-02 17:55:00|||||||||480
1622656800000|2021-06-02 18:00:00|||||||||2215
1622657100000|2021-06-02 18:05:00|||||||||1085
1622657400000|2021-06-02 18:10:00|||||||||85
1622657700000|2021-06-02 18:15:00|||||||||82
1622658000000|2021-06-02 18:20:00|||||||||3361
1622658300000|2021-06-02 18:25:00|||||||||1240
1622658600000|2021-06-02 18:30:00|||||||||1665
1622658900000|2021-06-02 18:35:00|||||||||307
1622659200000|2021-06-02 18:40:00|||||||||125
1622659500000|2021-06-02 18:45:00|||||||||321
1622659800000|2021-06-02 18:50:00|||||||||293
1622660100000|2021-06-02 18:55:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|11996
1622660400000|2021-06-02 19:00:00|||||||||3116
1622660700000|2021-06-02 19:05:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1803
1622661000000|2021-06-02 19:10:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|426
1622661300000|2021-06-02 19:15:00|||||||||103
1622661600000|2021-06-02 19:20:00|||||||||462
1622661900000|2021-06-02 19:25:00|||||||||80
1622662200000|2021-06-02 19:30:00|||||||||562
1622662500000|2021-06-02 19:35:00|||||||||214
1622662800000|2021-06-02 19:40:00|||||||||56
1622663100000|2021-06-02 19:45:00|||||||||298
1622663400000|2021-06-02 19:50:00|||||||||880
1622663700000|2021-06-02 19:55:00|||||||||4108
1622664000000|2021-06-02 20:00:00|||||||||493
1622664300000|2021-06-02 20:05:00|||||||||289
1622664600000|2021-06-02 20:10:00|||||||||378
1622664900000|2021-06-02 20:15:00|||||||||106
1622665200000|2021-06-02 20:20:00|||||||||135
1622665500000|2021-06-02 20:25:00|||||||||10
1622665800000|2021-06-02 20:30:00|||||||||114
1622666100000|2021-06-02 20:35:00|||||||||356
1622666400000|2021-06-02 20:40:00|||||||||850
1622666700000|2021-06-02 20:45:00|||||||||70
1622667000000|2021-06-02 20:50:00|||||||||162
1622667300000|2021-06-02 20:55:00|||||||||829
1622671200000|2021-06-02 22:00:00|||||||||19
1622672100000|2021-06-02 22:15:00|||||||||2
1622673600000|2021-06-02 22:40:00|||||||||2
1622673900000|2021-06-02 22:45:00|||||||||16
1622674200000|2021-06-02 22:50:00|||||||||200
1622674500000|2021-06-02 22:55:00|||||||||122
1622675100000|2021-06-02 23:05:00|||||||||33
1622675400000|2021-06-02 23:10:00|||||||||2
1622676300000|2021-06-02 23:25:00|||||||||1
1622676900000|2021-06-02 23:35:00|||||||||93
1622677200000|2021-06-02 23:40:00|||||||||2
1622677500000|2021-06-02 23:45:00|||||||||1000
1622677800000|2021-06-02 23:50:00|||||||||512
1622678100000|2021-06-02 23:55:00|||||||||1
1622678700000|2021-06-03 00:05:00|||||||||1
1622679000000|2021-06-03 00:10:00|||||||||1007
1622679600000|2021-06-03 00:20:00|||||||||31
1622679900000|2021-06-03 00:25:00|||||||||5
1622680200000|2021-06-03 00:30:00|||||||||6
1622680500000|2021-06-03 00:35:00|||||||||1
1622680800000|2021-06-03 00:40:00|||||||||4
1622681100000|2021-06-03 00:45:00|||||||||2
1622681400000|2021-06-03 00:50:00|||||||||303
1622681700000|2021-06-03 00:55:00|||||||||4
1622682000000|2021-06-03 01:00:00|||||||||140
1622682300000|2021-06-03 01:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1490
1622682600000|2021-06-03 01:10:00|||||||||4
1622682900000|2021-06-03 01:15:00|||||||||1003
1622683200000|2021-06-03 01:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|462
1622683500000|2021-06-03 01:25:00|||||||||111
1622683800000|2021-06-03 01:30:00|||||||||1
1622684100000|2021-06-03 01:35:00|||||||||2
1622684400000|2021-06-03 01:40:00|||||||||7
1622685000000|2021-06-03 01:50:00|||||||||2
1622685300000|2021-06-03 01:55:00|||||||||7
1622685600000|2021-06-03 02:00:00|||||||||4
1622685900000|2021-06-03 02:05:00|||||||||2
1622686200000|2021-06-03 02:10:00|||||||||4
1622686800000|2021-06-03 02:20:00|||||||||1
1622687100000|2021-06-03 02:25:00|||||||||3
1622687700000|2021-06-03 02:35:00|||||||||79
1622688000000|2021-06-03 02:40:00|||||||||8
1622689800000|2021-06-03 03:10:00|||||||||1
1622690100000|2021-06-03 03:15:00|||||||||68
1622691300000|2021-06-03 03:35:00|||||||||4
1622691600000|2021-06-03 03:40:00|||||||||39
1622692500000|2021-06-03 03:55:00|||||||||3
1622693100000|2021-06-03 04:05:00|||||||||4
1622693400000|2021-06-03 04:10:00|||||||||2
1622694300000|2021-06-03 04:25:00|||||||||37
1622694900000|2021-06-03 04:35:00|||||||||1
1622695200000|2021-06-03 04:40:00|||||||||2
1622695800000|2021-06-03 04:50:00|||||||||1
1622696100000|2021-06-03 04:55:00|||||||||2
1622696700000|2021-06-03 05:05:00|||||||||6
1622697000000|2021-06-03 05:10:00|||||||||4
1622697300000|2021-06-03 05:15:00|||||||||3
1622697600000|2021-06-03 05:20:00|||||||||1
1622697900000|2021-06-03 05:25:00|||||||||5
1622698200000|2021-06-03 05:30:00|||||||||18
1622698500000|2021-06-03 05:35:00|||||||||27
1622698800000|2021-06-03 05:40:00|||||||||4
1622699400000|2021-06-03 05:50:00|||||||||402
1622699700000|2021-06-03 05:55:00|||||||||4
1622700300000|2021-06-03 06:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|157
1622700600000|2021-06-03 06:10:00|||||||||19
1622701200000|2021-06-03 06:20:00|||||||||38
1622701500000|2021-06-03 06:25:00|||||||||264
1622701800000|2021-06-03 06:30:00|||||||||624
1622702100000|2021-06-03 06:35:00|||||||||376
1622702400000|2021-06-03 06:40:00|||||||||89
1622702700000|2021-06-03 06:45:00|||||||||5
1622703000000|2021-06-03 06:50:00|||||||||3
1622703300000|2021-06-03 06:55:00|||||||||6
1622703600000|2021-06-03 07:00:00|||||||||469
1622703900000|2021-06-03 07:05:00|11036|11034|11036|11034|11036|11034|11036|11034|542
1622704200000|2021-06-03 07:10:00|||||||||224
1622704500000|2021-06-03 07:15:00|||||||||1333
1622704800000|2021-06-03 07:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|301
1622705100000|2021-06-03 07:25:00|||||||||43
1622705400000|2021-06-03 07:30:00|||||||||80
1622705700000|2021-06-03 07:35:00|||||||||420
1622706000000|2021-06-03 07:40:00|||||||||6
1622706300000|2021-06-03 07:45:00|||||||||32
1622706600000|2021-06-03 07:50:00|||||||||31
1622706900000|2021-06-03 07:55:00|||||||||25
1622707200000|2021-06-03 08:00:00|||||||||13
1622707500000|2021-06-03 08:05:00|||||||||28
1622707800000|2021-06-03 08:10:00|||||||||54
1622708100000|2021-06-03 08:15:00|||||||||36
1622708400000|2021-06-03 08:20:00|||||||||153
1622708700000|2021-06-03 08:25:00|||||||||23
1622709000000|2021-06-03 08:30:00|||||||||48
1622709300000|2021-06-03 08:35:00|||||||||24
1622709600000|2021-06-03 08:40:00|||||||||21
1622709900000|2021-06-03 08:45:00|||||||||26
1622710200000|2021-06-03 08:50:00|||||||||504
1622710500000|2021-06-03 08:55:00|||||||||57
1622710800000|2021-06-03 09:00:00|||||||||39
1622711100000|2021-06-03 09:05:00|||||||||2
1622711400000|2021-06-03 09:10:00|||||||||17
1622711700000|2021-06-03 09:15:00|||||||||38
1622712000000|2021-06-03 09:20:00|||||||||36
1622712300000|2021-06-03 09:25:00|||||||||25
1622712600000|2021-06-03 09:30:00|||||||||14
1622712900000|2021-06-03 09:35:00|||||||||18
1622713200000|2021-06-03 09:40:00|||||||||12
1622713500000|2021-06-03 09:45:00|||||||||7
1622713800000|2021-06-03 09:50:00|||||||||153
1622714100000|2021-06-03 09:55:00|||||||||17
1622714400000|2021-06-03 10:00:00|||||||||11
1622714700000|2021-06-03 10:05:00|||||||||14
1622715000000|2021-06-03 10:10:00|||||||||411
1622715300000|2021-06-03 10:15:00|||||||||84
1622715600000|2021-06-03 10:20:00|||||||||15
1622715900000|2021-06-03 10:25:00|||||||||19
1622716200000|2021-06-03 10:30:00|||||||||42
1622716500000|2021-06-03 10:35:00|||||||||180
1622716800000|2021-06-03 10:40:00|||||||||19
1622717100000|2021-06-03 10:45:00|||||||||39
1622717400000|2021-06-03 10:50:00|||||||||1
1622717700000|2021-06-03 10:55:00|||||||||3
1622718000000|2021-06-03 11:00:00|||||||||166
1622718300000|2021-06-03 11:05:00|||||||||85
1622718600000|2021-06-03 11:10:00|||||||||337
1622718900000|2021-06-03 11:15:00|||||||||6
1622719200000|2021-06-03 11:20:00|||||||||538
1622719500000|2021-06-03 11:25:00|||||||||107
1622719800000|2021-06-03 11:30:00|||||||||25
1622720100000|2021-06-03 11:35:00|||||||||40
1622720400000|2021-06-03 11:40:00|||||||||340
1622720700000|2021-06-03 11:45:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|576
1622721000000|2021-06-03 11:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|857
1622721300000|2021-06-03 11:55:00|||||||||118
1622721600000|2021-06-03 12:00:00|||||||||185
1622721900000|2021-06-03 12:05:00|||||||||520
1622722200000|2021-06-03 12:10:00|||||||||1272
1622722500000|2021-06-03 12:15:00|||||||||2366
1622722800000|2021-06-03 12:20:00|11036|11034|11036|11034|11036|11034|11036|11034|929
1622723100000|2021-06-03 12:25:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|2602
1622723400000|2021-06-03 12:30:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|532
1622723700000|2021-06-03 12:35:00|||||||||1181
1622724000000|2021-06-03 12:40:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1662
1622724300000|2021-06-03 12:45:00|||||||||345
1622724600000|2021-06-03 12:50:00|||||||||375
1622724900000|2021-06-03 12:55:00|||||||||1884
1622725200000|2021-06-03 13:00:00|||||||||1367
1622725500000|2021-06-03 13:05:00|||||||||338
1622725800000|2021-06-03 13:10:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|3077
1622726100000|2021-06-03 13:15:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|117
1622726400000|2021-06-03 13:20:00|||||||||145
1622726700000|2021-06-03 13:25:00|||||||||193
1622727000000|2021-06-03 13:30:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1045
1622727300000|2021-06-03 13:35:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|3363
1622727600000|2021-06-03 13:40:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|642
1622727900000|2021-06-03 13:45:00|||||||||486
1622728200000|2021-06-03 13:50:00|||||||||119
1622728500000|2021-06-03 13:55:00|||||||||622
1622728800000|2021-06-03 14:00:00|||||||||1737
1622729100000|2021-06-03 14:05:00|||||||||464
1622729400000|2021-06-03 14:10:00|||||||||169
1622729700000|2021-06-03 14:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1321
1622730000000|2021-06-03 14:20:00|||||||||1004
1622730300000|2021-06-03 14:25:00|||||||||539
1622730600000|2021-06-03 14:30:00|||||||||414
1622730900000|2021-06-03 14:35:00|||||||||375
1622731200000|2021-06-03 14:40:00|||||||||2453
1622731500000|2021-06-03 14:45:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|8884
1622731800000|2021-06-03 14:50:00|||||||||309
1622732100000|2021-06-03 14:55:00|||||||||73
1622732400000|2021-06-03 15:00:00|||||||||218
1622732700000|2021-06-03 15:05:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|6830
1622733000000|2021-06-03 15:10:00|||||||||535
1622733300000|2021-06-03 15:15:00|||||||||1625
1622733600000|2021-06-03 15:20:00|||||||||257
1622733900000|2021-06-03 15:25:00|||||||||309
1622734200000|2021-06-03 15:30:00|||||||||755
1622734500000|2021-06-03 15:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|501
1622734800000|2021-06-03 15:40:00|||||||||488
1622735100000|2021-06-03 15:45:00|||||||||30
1622735400000|2021-06-03 15:50:00|||||||||726
1622735700000|2021-06-03 15:55:00|||||||||63
1622736000000|2021-06-03 16:00:00|||||||||61
1622736300000|2021-06-03 16:05:00|||||||||361
1622736600000|2021-06-03 16:10:00|||||||||556
1622736900000|2021-06-03 16:15:00|||||||||658
1622737200000|2021-06-03 16:20:00|||||||||3864
1622737500000|2021-06-03 16:25:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1473
1622737800000|2021-06-03 16:30:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|1767
1622738100000|2021-06-03 16:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|2085
1622738400000|2021-06-03 16:40:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|359
1622738700000|2021-06-03 16:45:00|||||||||394
1622739000000|2021-06-03 16:50:00|||||||||457
1622739300000|2021-06-03 16:55:00|||||||||524
1622739600000|2021-06-03 17:00:00|||||||||72
1622739900000|2021-06-03 17:05:00|||||||||512
1622740200000|2021-06-03 17:10:00|||||||||256
1622740500000|2021-06-03 17:15:00|||||||||791
1622740800000|2021-06-03 17:20:00|||||||||1065
1622741100000|2021-06-03 17:25:00|||||||||919
1622741400000|2021-06-03 17:30:00|||||||||191
1622741700000|2021-06-03 17:35:00|||||||||128
1622742000000|2021-06-03 17:40:00|||||||||309
1622742300000|2021-06-03 17:45:00|||||||||39
1622742600000|2021-06-03 17:50:00|||||||||255
1622742900000|2021-06-03 17:55:00|||||||||1548
1622743200000|2021-06-03 18:00:00|||||||||416
1622743500000|2021-06-03 18:05:00|||||||||633
1622743800000|2021-06-03 18:10:00|||||||||435
1622744100000|2021-06-03 18:15:00|||||||||107
1622744400000|2021-06-03 18:20:00|||||||||140
1622744700000|2021-06-03 18:25:00|11034|11032|11034|11032|11034|11032|11034|11032|4753
1622745000000|2021-06-03 18:30:00|||||||||148
1622745300000|2021-06-03 18:35:00|||||||||604
1622745600000|2021-06-03 18:40:00|||||||||571
1622745900000|2021-06-03 18:45:00|||||||||301
1622746200000|2021-06-03 18:50:00|||||||||816
1622746500000|2021-06-03 18:55:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|8737
1622746800000|2021-06-03 19:00:00|||||||||1152
1622747100000|2021-06-03 19:05:00|||||||||176
1622747400000|2021-06-03 19:10:00|||||||||338
1622747700000|2021-06-03 19:15:00|||||||||688
1622748000000|2021-06-03 19:20:00|||||||||1165
1622748300000|2021-06-03 19:25:00|||||||||1098
1622748600000|2021-06-03 19:30:00|||||||||576
1622748900000|2021-06-03 19:35:00|||||||||313
1622749200000|2021-06-03 19:40:00|||||||||486
1622749500000|2021-06-03 19:45:00|||||||||956
1622749800000|2021-06-03 19:50:00|||||||||1281
1622750100000|2021-06-03 19:55:00|||||||||574
1622750400000|2021-06-03 20:00:00|||||||||500
1622750700000|2021-06-03 20:05:00|||||||||92
1622751000000|2021-06-03 20:10:00|||||||||207
1622751300000|2021-06-03 20:15:00|||||||||108
1622751600000|2021-06-03 20:20:00|||||||||135
1622751900000|2021-06-03 20:25:00|||||||||295
1622752200000|2021-06-03 20:30:00|||||||||335
1622752500000|2021-06-03 20:35:00|||||||||468
1622752800000|2021-06-03 20:40:00|||||||||670
1622753100000|2021-06-03 20:45:00|||||||||207
1622753400000|2021-06-03 20:50:00|||||||||2372
1622753700000|2021-06-03 20:55:00|||||||||2355
1622757600000|2021-06-03 22:00:00|||||||||179
1622757900000|2021-06-03 22:05:00|||||||||18
1622758500000|2021-06-03 22:15:00|||||||||9
1622758800000|2021-06-03 22:20:00|||||||||1
1622759100000|2021-06-03 22:25:00|||||||||5
1622760300000|2021-06-03 22:45:00|||||||||1
1622760900000|2021-06-03 22:55:00|||||||||1
1622761200000|2021-06-03 23:00:00|||||||||453
1622761500000|2021-06-03 23:05:00|||||||||8
1622761800000|2021-06-03 23:10:00|||||||||10
1622763000000|2021-06-03 23:30:00|||||||||50
1622763300000|2021-06-03 23:35:00|||||||||50
1622763600000|2021-06-03 23:40:00|||||||||14
1622763900000|2021-06-03 23:45:00|||||||||106
1622764500000|2021-06-03 23:55:00|||||||||17
1622764800000|2021-06-04 00:00:00|||||||||219
1622765100000|2021-06-04 00:05:00|||||||||41
1622765400000|2021-06-04 00:10:00|||||||||48
1622765700000|2021-06-04 00:15:00|||||||||22
1622766000000|2021-06-04 00:20:00|||||||||70
1622766300000|2021-06-04 00:25:00|||||||||15
1622766600000|2021-06-04 00:30:00|||||||||11
1622766900000|2021-06-04 00:35:00|||||||||4
1622767200000|2021-06-04 00:40:00|||||||||160
1622767500000|2021-06-04 00:45:00|||||||||3
1622767800000|2021-06-04 00:50:00|||||||||1
1622768100000|2021-06-04 00:55:00|||||||||4
1622768700000|2021-06-04 01:05:00|||||||||1
1622769000000|2021-06-04 01:10:00|||||||||2
1622769900000|2021-06-04 01:25:00|||||||||15
1622770200000|2021-06-04 01:30:00|||||||||149
1622771700000|2021-06-04 01:55:00|||||||||2
1622772000000|2021-06-04 02:00:00|||||||||50
1622772300000|2021-06-04 02:05:00|||||||||3
1622772600000|2021-06-04 02:10:00|||||||||32
1622772900000|2021-06-04 02:15:00|||||||||21
1622773500000|2021-06-04 02:25:00|||||||||100
1622774400000|2021-06-04 02:40:00|||||||||69
1622774700000|2021-06-04 02:45:00|||||||||105
1622775300000|2021-06-04 02:55:00|||||||||1
1622776200000|2021-06-04 03:10:00|||||||||1
1622776800000|2021-06-04 03:20:00|||||||||224
1622777100000|2021-06-04 03:25:00|||||||||1
1622777400000|2021-06-04 03:30:00|||||||||35
1622777700000|2021-06-04 03:35:00|||||||||21
1622778000000|2021-06-04 03:40:00|||||||||144
1622778300000|2021-06-04 03:45:00|||||||||49
1622778600000|2021-06-04 03:50:00|||||||||3
1622778900000|2021-06-04 03:55:00|||||||||2
1622779800000|2021-06-04 04:10:00|||||||||2
1622780400000|2021-06-04 04:20:00|||||||||350
1622780700000|2021-06-04 04:25:00|||||||||1
1622781600000|2021-06-04 04:40:00|||||||||1
1622782200000|2021-06-04 04:50:00|||||||||4
1622782500000|2021-06-04 04:55:00|||||||||1
1622783100000|2021-06-04 05:05:00|||||||||672
1622783400000|2021-06-04 05:10:00|||||||||1
1622784000000|2021-06-04 05:20:00|||||||||20
1622784300000|2021-06-04 05:25:00|||||||||25
1622784900000|2021-06-04 05:35:00|||||||||3
1622785200000|2021-06-04 05:40:00|||||||||12
1622785500000|2021-06-04 05:45:00|||||||||61
1622785800000|2021-06-04 05:50:00|||||||||1
1622786100000|2021-06-04 05:55:00|||||||||118
1622786400000|2021-06-04 06:00:00|11034|11032|11034|11032|11034|11032|11034|11032|91
1622787000000|2021-06-04 06:10:00|||||||||45
1622787300000|2021-06-04 06:15:00|||||||||194
1622787900000|2021-06-04 06:25:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|86
1622788200000|2021-06-04 06:30:00|||||||||8
1622788500000|2021-06-04 06:35:00|||||||||1
1622788800000|2021-06-04 06:40:00|||||||||3
1622789400000|2021-06-04 06:50:00|||||||||27
1622789700000|2021-06-04 06:55:00|||||||||6
1622790000000|2021-06-04 07:00:00|||||||||790
1622790300000|2021-06-04 07:05:00|||||||||56
1622790600000|2021-06-04 07:10:00|||||||||76
1622790900000|2021-06-04 07:15:00|||||||||190
1622791200000|2021-06-04 07:20:00|||||||||36
1622791500000|2021-06-04 07:25:00|||||||||236
1622791800000|2021-06-04 07:30:00|||||||||93
1622792100000|2021-06-04 07:35:00|||||||||165
1622792400000|2021-06-04 07:40:00|||||||||104
1622792700000|2021-06-04 07:45:00|||||||||299
1622793000000|2021-06-04 07:50:00|||||||||11
1622793300000|2021-06-04 07:55:00|||||||||5
1622793600000|2021-06-04 08:00:00|||||||||5
1622793900000|2021-06-04 08:05:00|||||||||240
1622794200000|2021-06-04 08:10:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|531
1622794500000|2021-06-04 08:15:00|||||||||3
1622794800000|2021-06-04 08:20:00|||||||||167
1622795100000|2021-06-04 08:25:00|||||||||202
1622795400000|2021-06-04 08:30:00|||||||||112
1622795700000|2021-06-04 08:35:00|||||||||59
1622796000000|2021-06-04 08:40:00|||||||||46
1622796300000|2021-06-04 08:45:00|||||||||446
1622796600000|2021-06-04 08:50:00|||||||||393
1622796900000|2021-06-04 08:55:00|||||||||9
1622797200000|2021-06-04 09:00:00|||||||||7
1622797500000|2021-06-04 09:05:00|||||||||5
1622797800000|2021-06-04 09:10:00|||||||||7
1622798100000|2021-06-04 09:15:00|||||||||7
1622798400000|2021-06-04 09:20:00|||||||||24
1622798700000|2021-06-04 09:25:00|||||||||258
1622799000000|2021-06-04 09:30:00|||||||||225
1622799300000|2021-06-04 09:35:00|||||||||3
1622799600000|2021-06-04 09:40:00|11033.6|11031.6|11033.2|11031.2|11033.6|11031.6|11033.2|11031.2|2132
1622799900000|2021-06-04 09:45:00|||||||||238
1622800200000|2021-06-04 09:50:00|||||||||86
1622800500000|2021-06-04 09:55:00|||||||||113
1622800800000|2021-06-04 10:00:00|||||||||191
1622801100000|2021-06-04 10:05:00|||||||||138
1622801400000|2021-06-04 10:10:00|||||||||46
1622801700000|2021-06-04 10:15:00|||||||||5
1622802000000|2021-06-04 10:20:00|||||||||188
1622802300000|2021-06-04 10:25:00|||||||||4
1622802600000|2021-06-04 10:30:00|||||||||9
1622802900000|2021-06-04 10:35:00|||||||||5
1622803200000|2021-06-04 10:40:00|||||||||7
1622803500000|2021-06-04 10:45:00|||||||||5
1622803800000|2021-06-04 10:50:00|||||||||554
1622804100000|2021-06-04 10:55:00|||||||||178
1622804400000|2021-06-04 11:00:00|||||||||1216
1622804700000|2021-06-04 11:05:00|||||||||1284
1622805000000|2021-06-04 11:10:00|||||||||532
1622805300000|2021-06-04 11:15:00|||||||||76
1622805600000|2021-06-04 11:20:00|||||||||276
1622805900000|2021-06-04 11:25:00|||||||||161
1622806200000|2021-06-04 11:30:00|||||||||218
1622806500000|2021-06-04 11:35:00|||||||||20
1622806800000|2021-06-04 11:40:00|||||||||930
1622807100000|2021-06-04 11:45:00|||||||||1036
1622807400000|2021-06-04 11:50:00|||||||||6077
1622807700000|2021-06-04 11:55:00|||||||||134
1622808000000|2021-06-04 12:00:00|||||||||658
1622808300000|2021-06-04 12:05:00|||||||||789
1622808600000|2021-06-04 12:10:00|||||||||1640
1622808900000|2021-06-04 12:15:00|||||||||457
1622809200000|2021-06-04 12:20:00|||||||||576
1622809500000|2021-06-04 12:25:00|||||||||3402
1622809800000|2021-06-04 12:30:00|11034|11032|11035.2|11033.2|11035.2|11033.2|11033.6|11031.6|19379
1622810100000|2021-06-04 12:35:00|11034.8|11032.8|11034|11032|11034.8|11032.8|11034|11032|7777
1622810400000|2021-06-04 12:40:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1765
1622810700000|2021-06-04 12:45:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1418
1622811000000|2021-06-04 12:50:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11034.8|11032.8|4032
1622811300000|2021-06-04 12:55:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|6885
1622811600000|2021-06-04 13:00:00|11036|11034|11036|11034|11036|11034|11036|11034|562
1622811900000|2021-06-04 13:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|3320
1622812200000|2021-06-04 13:10:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.2|11033.2|3142
1622812500000|2021-06-04 13:15:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1183
1622812800000|2021-06-04 13:20:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|1405
1622813100000|2021-06-04 13:25:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1277
1622813400000|2021-06-04 13:30:00|||||||||248
1622813700000|2021-06-04 13:35:00|||||||||213
1622814000000|2021-06-04 13:40:00|||||||||334
1622814300000|2021-06-04 13:45:00|||||||||1709
1622814600000|2021-06-04 13:50:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2301
1622814900000|2021-06-04 13:55:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4960
1622815200000|2021-06-04 14:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|8459
1622815500000|2021-06-04 14:05:00|||||||||1531
1622815800000|2021-06-04 14:10:00|||||||||938
1622816100000|2021-06-04 14:15:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|3024
1622816400000|2021-06-04 14:20:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1771
1622816700000|2021-06-04 14:25:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|828
1622817000000|2021-06-04 14:30:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|2527
1622817300000|2021-06-04 14:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|949
1622817600000|2021-06-04 14:40:00|||||||||585
1622817900000|2021-06-04 14:45:00|||||||||671
1622818200000|2021-06-04 14:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|487
1622818500000|2021-06-04 14:55:00|||||||||646
1622818800000|2021-06-04 15:00:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|4101
1622819100000|2021-06-04 15:05:00|||||||||472
1622819400000|2021-06-04 15:10:00|||||||||1073
1622819700000|2021-06-04 15:15:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1916
1622820000000|2021-06-04 15:20:00|||||||||220
1622820300000|2021-06-04 15:25:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|484
1622820600000|2021-06-04 15:30:00|||||||||197
1622820900000|2021-06-04 15:35:00|||||||||270
1622821200000|2021-06-04 15:40:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|340
1622821500000|2021-06-04 15:45:00|||||||||1888
1622821800000|2021-06-04 15:50:00|||||||||135
1622822100000|2021-06-04 15:55:00|||||||||633
1622822400000|2021-06-04 16:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2542
1622822700000|2021-06-04 16:05:00|||||||||486
1622823000000|2021-06-04 16:10:00|||||||||199
1622823300000|2021-06-04 16:15:00|11036|11034|11036|11034|11036|11034|11036|11034|813
1622823600000|2021-06-04 16:20:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1207
1622823900000|2021-06-04 16:25:00|||||||||31
1622824200000|2021-06-04 16:30:00|||||||||393
1622824500000|2021-06-04 16:35:00|||||||||596
1622824800000|2021-06-04 16:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1027
1622825100000|2021-06-04 16:45:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|828
1622825400000|2021-06-04 16:50:00|||||||||266
1622825700000|2021-06-04 16:55:00|||||||||1051
1622826000000|2021-06-04 17:00:00|||||||||435
1622826300000|2021-06-04 17:05:00|||||||||103
1622826600000|2021-06-04 17:10:00|||||||||457
1622826900000|2021-06-04 17:15:00|||||||||136
1622827200000|2021-06-04 17:20:00|||||||||197
1622827500000|2021-06-04 17:25:00|||||||||217
1622827800000|2021-06-04 17:30:00|||||||||50
1622828100000|2021-06-04 17:35:00|||||||||71
1622828400000|2021-06-04 17:40:00|||||||||111
1622828700000|2021-06-04 17:45:00|||||||||813
1622829000000|2021-06-04 17:50:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|2758
1622829300000|2021-06-04 17:55:00|||||||||1080
1622829600000|2021-06-04 18:00:00|||||||||1654
1622829900000|2021-06-04 18:05:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|3640
1622830200000|2021-06-04 18:10:00|||||||||17
1622830500000|2021-06-04 18:15:00|||||||||283
1622830800000|2021-06-04 18:20:00|||||||||13
1622831100000|2021-06-04 18:25:00|||||||||341
1622831400000|2021-06-04 18:30:00|||||||||158
1622831700000|2021-06-04 18:35:00|||||||||101
1622832000000|2021-06-04 18:40:00|||||||||84
1622832300000|2021-06-04 18:45:00|||||||||110
1622832600000|2021-06-04 18:50:00|||||||||423
1622832900000|2021-06-04 18:55:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|15988
1622833200000|2021-06-04 19:00:00|||||||||3004
1622833500000|2021-06-04 19:05:00|||||||||273
1622833800000|2021-06-04 19:10:00|||||||||75
1622834100000|2021-06-04 19:15:00|||||||||48
1622834400000|2021-06-04 19:20:00|||||||||1231
1622834700000|2021-06-04 19:25:00|||||||||41
1622835000000|2021-06-04 19:30:00|||||||||1055
1622835300000|2021-06-04 19:35:00|||||||||179
1622835600000|2021-06-04 19:40:00|||||||||415
1622835900000|2021-06-04 19:45:00|||||||||57
1622836200000|2021-06-04 19:50:00|||||||||274
1622836500000|2021-06-04 19:55:00|||||||||1013
1622836800000|2021-06-04 20:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|6985
1622837100000|2021-06-04 20:05:00|||||||||181
1622837400000|2021-06-04 20:10:00|||||||||215
1622837700000|2021-06-04 20:15:00|||||||||599
1622838000000|2021-06-04 20:20:00|||||||||786
1622838300000|2021-06-04 20:25:00|||||||||490
1622838600000|2021-06-04 20:30:00|11036|11034|11036|11034|11036|11034|11036|11034|434
1622838900000|2021-06-04 20:35:00|||||||||423
1622839200000|2021-06-04 20:40:00|||||||||51
1622839500000|2021-06-04 20:45:00|||||||||95
1622839800000|2021-06-04 20:50:00|||||||||1873
1622840100000|2021-06-04 20:55:00|||||||||368
1623016800000|2021-06-06 22:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|660
1623017100000|2021-06-06 22:05:00|||||||||56
1623017400000|2021-06-06 22:10:00|||||||||2
1623018000000|2021-06-06 22:20:00|||||||||2
1623018300000|2021-06-06 22:25:00|||||||||8
1623018900000|2021-06-06 22:35:00|||||||||2
1623019200000|2021-06-06 22:40:00|||||||||8
1623019800000|2021-06-06 22:50:00|||||||||2
1623020100000|2021-06-06 22:55:00|||||||||7
1623020400000|2021-06-06 23:00:00|||||||||100
1623021000000|2021-06-06 23:10:00|||||||||189
1623021900000|2021-06-06 23:25:00|||||||||9
1623022500000|2021-06-06 23:35:00|||||||||2
1623022800000|2021-06-06 23:40:00|||||||||2
1623023400000|2021-06-06 23:50:00|||||||||1
1623023700000|2021-06-06 23:55:00|||||||||135
1623024000000|2021-06-07 00:00:00|||||||||130
1623024300000|2021-06-07 00:05:00|||||||||113
1623024600000|2021-06-07 00:10:00|||||||||5
1623025200000|2021-06-07 00:20:00|||||||||1
1623025500000|2021-06-07 00:25:00|||||||||109
1623025800000|2021-06-07 00:30:00|||||||||7
1623026100000|2021-06-07 00:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1697
1623026400000|2021-06-07 00:40:00|||||||||3
1623026700000|2021-06-07 00:45:00|||||||||274
1623027000000|2021-06-07 00:50:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|282
1623027600000|2021-06-07 01:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|406
1623027900000|2021-06-07 01:05:00|||||||||1
1623028200000|2021-06-07 01:10:00|||||||||8
1623028800000|2021-06-07 01:20:00|||||||||1
1623029100000|2021-06-07 01:25:00|||||||||6
1623029700000|2021-06-07 01:35:00|||||||||1
1623030000000|2021-06-07 01:40:00|||||||||6
1623030600000|2021-06-07 01:50:00|||||||||4
1623030900000|2021-06-07 01:55:00|||||||||2
1623031200000|2021-06-07 02:00:00|||||||||1
1623031500000|2021-06-07 02:05:00|||||||||3
1623031800000|2021-06-07 02:10:00|||||||||3
1623032400000|2021-06-07 02:20:00|||||||||1
1623032700000|2021-06-07 02:25:00|||||||||18
1623033600000|2021-06-07 02:40:00|||||||||2
1623034500000|2021-06-07 02:55:00|||||||||2
1623035400000|2021-06-07 03:10:00|||||||||2
1623036300000|2021-06-07 03:25:00|||||||||2
1623037200000|2021-06-07 03:40:00|||||||||1
1623037500000|2021-06-07 03:45:00|||||||||13
1623038100000|2021-06-07 03:55:00|||||||||2
1623038700000|2021-06-07 04:05:00|||||||||566
1623039000000|2021-06-07 04:10:00|||||||||2
1623039900000|2021-06-07 04:25:00|||||||||2
1623040200000|2021-06-07 04:30:00|||||||||1
1623040800000|2021-06-07 04:40:00|||||||||2
1623042600000|2021-06-07 05:10:00|||||||||4
1623042900000|2021-06-07 05:15:00|||||||||26
1623043200000|2021-06-07 05:20:00|||||||||1
1623043500000|2021-06-07 05:25:00|||||||||72
1623044400000|2021-06-07 05:40:00|||||||||2
1623044700000|2021-06-07 05:45:00|||||||||37
1623045000000|2021-06-07 05:50:00|||||||||3
1623045300000|2021-06-07 05:55:00|||||||||174
1623045600000|2021-06-07 06:00:00|||||||||344
1623045900000|2021-06-07 06:05:00|||||||||894
1623046200000|2021-06-07 06:10:00|||||||||11
1623046500000|2021-06-07 06:15:00|||||||||25
1623046800000|2021-06-07 06:20:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|155
1623047100000|2021-06-07 06:25:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|291
1623047400000|2021-06-07 06:30:00|||||||||37
1623047700000|2021-06-07 06:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|74
1623048000000|2021-06-07 06:40:00|||||||||51
1623048600000|2021-06-07 06:50:00|||||||||5
1623049200000|2021-06-07 07:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|341
1623049500000|2021-06-07 07:05:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|51
1623049800000|2021-06-07 07:10:00|||||||||100
1623050100000|2021-06-07 07:15:00|||||||||33
1623050400000|2021-06-07 07:20:00|||||||||18
1623050700000|2021-06-07 07:25:00|||||||||192
1623051000000|2021-06-07 07:30:00|||||||||12
1623051300000|2021-06-07 07:35:00|||||||||49
1623051600000|2021-06-07 07:40:00|||||||||19
1623051900000|2021-06-07 07:45:00|||||||||303
1623052200000|2021-06-07 07:50:00|||||||||31
1623052500000|2021-06-07 07:55:00|||||||||11
1623052800000|2021-06-07 08:00:00|||||||||28
1623053100000|2021-06-07 08:05:00|||||||||28
1623053400000|2021-06-07 08:10:00|||||||||11
1623053700000|2021-06-07 08:15:00|||||||||31
1623054000000|2021-06-07 08:20:00|||||||||24
1623054300000|2021-06-07 08:25:00|||||||||105
1623054600000|2021-06-07 08:30:00|||||||||44
1623054900000|2021-06-07 08:35:00|||||||||21
1623055200000|2021-06-07 08:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|437
1623055500000|2021-06-07 08:45:00|||||||||88
1623055800000|2021-06-07 08:50:00|||||||||101
1623056100000|2021-06-07 08:55:00|||||||||58
1623056400000|2021-06-07 09:00:00|||||||||91
1623056700000|2021-06-07 09:05:00|||||||||156
1623057000000|2021-06-07 09:10:00|||||||||26
1623057600000|2021-06-07 09:20:00|||||||||47
1623057900000|2021-06-07 09:25:00|||||||||20
1623058200000|2021-06-07 09:30:00|||||||||1
1623058500000|2021-06-07 09:35:00|||||||||300
1623058800000|2021-06-07 09:40:00|||||||||147
1623059100000|2021-06-07 09:45:00|||||||||67
1623059400000|2021-06-07 09:50:00|||||||||29
1623059700000|2021-06-07 09:55:00|||||||||290
1623060000000|2021-06-07 10:00:00|||||||||88
1623060300000|2021-06-07 10:05:00|||||||||8
1623060600000|2021-06-07 10:10:00|||||||||176
1623061200000|2021-06-07 10:20:00|||||||||4
1623061500000|2021-06-07 10:25:00|||||||||2083
1623061800000|2021-06-07 10:30:00|||||||||14
1623062100000|2021-06-07 10:35:00|||||||||84
1623062400000|2021-06-07 10:40:00|||||||||24
1623062700000|2021-06-07 10:45:00|||||||||46
1623063300000|2021-06-07 10:55:00|||||||||40
1623063600000|2021-06-07 11:00:00|||||||||13
1623063900000|2021-06-07 11:05:00|||||||||479
1623064200000|2021-06-07 11:10:00|||||||||442
1623064500000|2021-06-07 11:15:00|||||||||45
1623064800000|2021-06-07 11:20:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|2355
1623065100000|2021-06-07 11:25:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1287
1623065400000|2021-06-07 11:30:00|||||||||2
1623065700000|2021-06-07 11:35:00|||||||||7
1623066000000|2021-06-07 11:40:00|||||||||1
1623066300000|2021-06-07 11:45:00|||||||||640
1623066600000|2021-06-07 11:50:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1430
1623066900000|2021-06-07 11:55:00|11035|11033|11034.8|11032.8|11035|11033|11034.8|11032.8|222
1623067200000|2021-06-07 12:00:00|||||||||883
1623067500000|2021-06-07 12:05:00|||||||||100
1623067800000|2021-06-07 12:10:00|||||||||2210
1623068100000|2021-06-07 12:15:00|||||||||879
1623068400000|2021-06-07 12:20:00|||||||||508
1623068700000|2021-06-07 12:25:00|||||||||658
1623069000000|2021-06-07 12:30:00|||||||||2190
1623069300000|2021-06-07 12:35:00|||||||||983
1623069600000|2021-06-07 12:40:00|||||||||716
1623069900000|2021-06-07 12:45:00|||||||||58
1623070200000|2021-06-07 12:50:00|||||||||96
1623070500000|2021-06-07 12:55:00|||||||||157
1623070800000|2021-06-07 13:00:00|||||||||63
1623071100000|2021-06-07 13:05:00|||||||||85
1623071400000|2021-06-07 13:10:00|||||||||256
1623071700000|2021-06-07 13:15:00|||||||||175
1623072000000|2021-06-07 13:20:00|||||||||81
1623072300000|2021-06-07 13:25:00|||||||||994
1623072600000|2021-06-07 13:30:00|||||||||159
1623072900000|2021-06-07 13:35:00|||||||||575
1623073200000|2021-06-07 13:40:00|||||||||336
1623073500000|2021-06-07 13:45:00|||||||||83
1623073800000|2021-06-07 13:50:00|||||||||1042
1623074100000|2021-06-07 13:55:00|||||||||120
1623074400000|2021-06-07 14:00:00|||||||||1697
1623074700000|2021-06-07 14:05:00|||||||||138
1623075000000|2021-06-07 14:10:00|||||||||1109
1623075300000|2021-06-07 14:15:00|||||||||109
1623075600000|2021-06-07 14:20:00|||||||||212
1623075900000|2021-06-07 14:25:00|||||||||3700
1623076200000|2021-06-07 14:30:00|||||||||2133
1623076500000|2021-06-07 14:35:00|||||||||394
1623076800000|2021-06-07 14:40:00|||||||||1034
1623077100000|2021-06-07 14:45:00|||||||||629
1623077400000|2021-06-07 14:50:00|||||||||569
1623077700000|2021-06-07 14:55:00|||||||||423
1623078000000|2021-06-07 15:00:00|||||||||84
1623078300000|2021-06-07 15:05:00|||||||||191
1623078600000|2021-06-07 15:10:00|||||||||522
1623078900000|2021-06-07 15:15:00|||||||||1454
1623079200000|2021-06-07 15:20:00|||||||||345
1623079500000|2021-06-07 15:25:00|||||||||674
1623079800000|2021-06-07 15:30:00|||||||||168
1623080100000|2021-06-07 15:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1450
1623080400000|2021-06-07 15:40:00|||||||||1001
1623080700000|2021-06-07 15:45:00|||||||||2693
1623081000000|2021-06-07 15:50:00|||||||||38
1623081300000|2021-06-07 15:55:00|||||||||89
1623081600000|2021-06-07 16:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|593
1623082200000|2021-06-07 16:10:00|||||||||12
1623082500000|2021-06-07 16:15:00|||||||||53
1623082800000|2021-06-07 16:20:00|||||||||39
1623083100000|2021-06-07 16:25:00|||||||||51
1623083400000|2021-06-07 16:30:00|||||||||78
1623083700000|2021-06-07 16:35:00|||||||||37
1623084000000|2021-06-07 16:40:00|||||||||89
1623084300000|2021-06-07 16:45:00|||||||||197
1623084600000|2021-06-07 16:50:00|||||||||25
1623084900000|2021-06-07 16:55:00|||||||||73
1623085200000|2021-06-07 17:00:00|||||||||30
1623085500000|2021-06-07 17:05:00|||||||||673
1623085800000|2021-06-07 17:10:00|||||||||80
1623086100000|2021-06-07 17:15:00|||||||||31
1623086400000|2021-06-07 17:20:00|||||||||57
1623086700000|2021-06-07 17:25:00|||||||||45
1623087000000|2021-06-07 17:30:00|||||||||84
1623087300000|2021-06-07 17:35:00|||||||||116
1623087600000|2021-06-07 17:40:00|||||||||64
1623087900000|2021-06-07 17:45:00|||||||||1226
1623088200000|2021-06-07 17:50:00|||||||||108
1623088500000|2021-06-07 17:55:00|||||||||265
1623088800000|2021-06-07 18:00:00|||||||||125
1623089100000|2021-06-07 18:05:00|||||||||18
1623089400000|2021-06-07 18:10:00|||||||||68
1623089700000|2021-06-07 18:15:00|||||||||108
1623090000000|2021-06-07 18:20:00|||||||||57
1623090300000|2021-06-07 18:25:00|||||||||138
1623090600000|2021-06-07 18:30:00|||||||||222
1623090900000|2021-06-07 18:35:00|||||||||234
1623091200000|2021-06-07 18:40:00|||||||||41
1623091500000|2021-06-07 18:45:00|||||||||129
1623091800000|2021-06-07 18:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|5031
1623092100000|2021-06-07 18:55:00|||||||||6412
1623092400000|2021-06-07 19:00:00|11034|11032|11034|11032|11034|11032|11034|11032|4453
1623092700000|2021-06-07 19:05:00|||||||||1586
1623093000000|2021-06-07 19:10:00|||||||||735
1623093300000|2021-06-07 19:15:00|||||||||212
1623093600000|2021-06-07 19:20:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|3016
1623093900000|2021-06-07 19:25:00|11034|11032|11034|11032|11034|11032|11034|11032|2650
1623094200000|2021-06-07 19:30:00|||||||||564
1623094500000|2021-06-07 19:35:00|||||||||71
1623094800000|2021-06-07 19:40:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|4068
1623095100000|2021-06-07 19:45:00|||||||||203
1623095400000|2021-06-07 19:50:00|||||||||18
1623095700000|2021-06-07 19:55:00|||||||||273
1623096000000|2021-06-07 20:00:00|||||||||214
1623096300000|2021-06-07 20:05:00|||||||||67
1623096600000|2021-06-07 20:10:00|||||||||999
1623096900000|2021-06-07 20:15:00|||||||||719
1623097200000|2021-06-07 20:20:00|11034|11032|11034|11032|11034|11032|11034|11032|5074
1623097500000|2021-06-07 20:25:00|||||||||393
1623097800000|2021-06-07 20:30:00|||||||||1516
1623098100000|2021-06-07 20:35:00|||||||||1510
1623098400000|2021-06-07 20:40:00|||||||||101
1623098700000|2021-06-07 20:45:00|||||||||1306
1623099000000|2021-06-07 20:50:00|||||||||634
1623099300000|2021-06-07 20:55:00|||||||||801
1623103200000|2021-06-07 22:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|719
1623103500000|2021-06-07 22:05:00|||||||||10
1623104100000|2021-06-07 22:15:00|||||||||1
1623104400000|2021-06-07 22:20:00|||||||||1
1623104700000|2021-06-07 22:25:00|||||||||10
1623105300000|2021-06-07 22:35:00|||||||||1
1623105600000|2021-06-07 22:40:00|||||||||4
1623105900000|2021-06-07 22:45:00|||||||||26
1623106200000|2021-06-07 22:50:00|||||||||1
1623106500000|2021-06-07 22:55:00|||||||||2
1623106800000|2021-06-07 23:00:00|||||||||38
1623107400000|2021-06-07 23:10:00|||||||||2
1623108300000|2021-06-07 23:25:00|||||||||2
1623108900000|2021-06-07 23:35:00|||||||||1
1623109200000|2021-06-07 23:40:00|||||||||18
1623109800000|2021-06-07 23:50:00|||||||||1
1623110100000|2021-06-07 23:55:00|||||||||2
1623110700000|2021-06-08 00:05:00|||||||||1
1623111000000|2021-06-08 00:10:00|||||||||5
1623111300000|2021-06-08 00:15:00|||||||||49
1623111600000|2021-06-08 00:20:00|||||||||1
1623111900000|2021-06-08 00:25:00|||||||||4
1623112500000|2021-06-08 00:35:00|||||||||1
1623112800000|2021-06-08 00:40:00|||||||||2
1623113100000|2021-06-08 00:45:00|||||||||110
1623113400000|2021-06-08 00:50:00|||||||||1
1623113700000|2021-06-08 00:55:00|||||||||2
1623114600000|2021-06-08 01:10:00|||||||||2
1623115200000|2021-06-08 01:20:00|||||||||5
1623115500000|2021-06-08 01:25:00|||||||||2
1623115800000|2021-06-08 01:30:00|||||||||7
1623116400000|2021-06-08 01:40:00|||||||||18
1623117300000|2021-06-08 01:55:00|||||||||2
1623117900000|2021-06-08 02:05:00|||||||||1
1623118200000|2021-06-08 02:10:00|||||||||3
1623118500000|2021-06-08 02:15:00|||||||||2
1623119100000|2021-06-08 02:25:00|||||||||140
1623119700000|2021-06-08 02:35:00|||||||||389
1623120000000|2021-06-08 02:40:00|||||||||1
1623121200000|2021-06-08 03:00:00|||||||||390
1623121800000|2021-06-08 03:10:00|||||||||2
1623123300000|2021-06-08 03:35:00|||||||||5
1623124500000|2021-06-08 03:55:00|||||||||1
1623125100000|2021-06-08 04:05:00|||||||||3
1623126300000|2021-06-08 04:25:00|||||||||1
1623126600000|2021-06-08 04:30:00|||||||||320
1623126900000|2021-06-08 04:35:00|||||||||4
1623127200000|2021-06-08 04:40:00|||||||||2699
1623127500000|2021-06-08 04:45:00|||||||||253
1623127800000|2021-06-08 04:50:00|||||||||1
1623128100000|2021-06-08 04:55:00|||||||||502
1623128700000|2021-06-08 05:05:00|||||||||142
1623129000000|2021-06-08 05:10:00|||||||||152
1623129600000|2021-06-08 05:20:00|||||||||251
1623129900000|2021-06-08 05:25:00|||||||||2
1623130200000|2021-06-08 05:30:00|||||||||28
1623130500000|2021-06-08 05:35:00|||||||||3
1623130800000|2021-06-08 05:40:00|||||||||2
1623131100000|2021-06-08 05:45:00|||||||||57
1623131400000|2021-06-08 05:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|33
1623131700000|2021-06-08 05:55:00|11034|11032|11034|11032|11034|11032|11034|11032|43
1623132000000|2021-06-08 06:00:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|240
1623132300000|2021-06-08 06:05:00|||||||||15
1623132600000|2021-06-08 06:10:00|||||||||30
1623132900000|2021-06-08 06:15:00|||||||||27
1623133200000|2021-06-08 06:20:00|||||||||53
1623133500000|2021-06-08 06:25:00|||||||||226
1623133800000|2021-06-08 06:30:00|||||||||6
1623134100000|2021-06-08 06:35:00|||||||||20
1623135000000|2021-06-08 06:50:00|||||||||114
1623135300000|2021-06-08 06:55:00|||||||||33
1623135600000|2021-06-08 07:00:00|||||||||39
1623135900000|2021-06-08 07:05:00|||||||||8
1623136200000|2021-06-08 07:10:00|||||||||37
1623136500000|2021-06-08 07:15:00|||||||||31
1623136800000|2021-06-08 07:20:00|||||||||70
1623137100000|2021-06-08 07:25:00|||||||||2
1623137400000|2021-06-08 07:30:00|||||||||68
1623137700000|2021-06-08 07:35:00|||||||||190
1623138000000|2021-06-08 07:40:00|||||||||674
1623138300000|2021-06-08 07:45:00|||||||||7
1623138600000|2021-06-08 07:50:00|||||||||5
1623138900000|2021-06-08 07:55:00|||||||||25
1623139200000|2021-06-08 08:00:00|||||||||227
1623139500000|2021-06-08 08:05:00|||||||||473
1623139800000|2021-06-08 08:10:00|||||||||18
1623140100000|2021-06-08 08:15:00|||||||||112
1623140400000|2021-06-08 08:20:00|||||||||6
1623140700000|2021-06-08 08:25:00|||||||||26
1623141000000|2021-06-08 08:30:00|||||||||18
1623141300000|2021-06-08 08:35:00|||||||||25
1623141600000|2021-06-08 08:40:00|||||||||137
1623141900000|2021-06-08 08:45:00|||||||||19
1623142200000|2021-06-08 08:50:00|||||||||53
1623142500000|2021-06-08 08:55:00|||||||||61
1623142800000|2021-06-08 09:00:00|||||||||34
1623143100000|2021-06-08 09:05:00|||||||||30
1623143400000|2021-06-08 09:10:00|||||||||241
1623143700000|2021-06-08 09:15:00|||||||||83
1623144000000|2021-06-08 09:20:00|||||||||28
1623144300000|2021-06-08 09:25:00|||||||||34
1623144600000|2021-06-08 09:30:00|||||||||118
1623144900000|2021-06-08 09:35:00|||||||||27
1623145200000|2021-06-08 09:40:00|||||||||37
1623145500000|2021-06-08 09:45:00|||||||||31
1623145800000|2021-06-08 09:50:00|||||||||47
1623146100000|2021-06-08 09:55:00|||||||||32
1623146400000|2021-06-08 10:00:00|||||||||146
1623146700000|2021-06-08 10:05:00|||||||||321
1623147000000|2021-06-08 10:10:00|||||||||605
1623147300000|2021-06-08 10:15:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|3242
1623147600000|2021-06-08 10:20:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1769
1623147900000|2021-06-08 10:25:00|11034.8|11032.8|11035|11033|11035.2|11033.2|11034.8|11032.8|1160
1623148200000|2021-06-08 10:30:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|967
1623148500000|2021-06-08 10:35:00|11034.4|11032.4|11034.6|11032.6|11034.8|11032.8|11034.4|11032.4|1272
1623148800000|2021-06-08 10:40:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|912
1623149100000|2021-06-08 10:45:00|11034.4|11032.4|11034.4|11032.4|11034.6|11032.6|11034.4|11032.4|491
1623149400000|2021-06-08 10:50:00|||||||||116
1623149700000|2021-06-08 10:55:00|||||||||42
1623150000000|2021-06-08 11:00:00|||||||||54
1623150300000|2021-06-08 11:05:00|||||||||129
1623150600000|2021-06-08 11:10:00|||||||||198
1623150900000|2021-06-08 11:15:00|||||||||1087
1623151200000|2021-06-08 11:20:00|||||||||1293
1623151500000|2021-06-08 11:25:00|||||||||18
1623151800000|2021-06-08 11:30:00|11034.8|11032.8|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|1452
1623152100000|2021-06-08 11:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|181
1623152400000|2021-06-08 11:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|2007
1623152700000|2021-06-08 11:45:00|||||||||1431
1623153000000|2021-06-08 11:50:00|||||||||165
1623153300000|2021-06-08 11:55:00|||||||||145
1623153600000|2021-06-08 12:00:00|||||||||555
1623153900000|2021-06-08 12:05:00|||||||||488
1623154200000|2021-06-08 12:10:00|||||||||19
1623154500000|2021-06-08 12:15:00|||||||||853
1623154800000|2021-06-08 12:20:00|||||||||189
1623155100000|2021-06-08 12:25:00|||||||||1779
1623155400000|2021-06-08 12:30:00|||||||||2567
1623155700000|2021-06-08 12:35:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|7862
1623156000000|2021-06-08 12:40:00|||||||||1046
1623156300000|2021-06-08 12:45:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1045
1623156600000|2021-06-08 12:50:00|||||||||275
1623156900000|2021-06-08 12:55:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|3603
1623157200000|2021-06-08 13:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|934
1623157500000|2021-06-08 13:05:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|311
1623157800000|2021-06-08 13:10:00|||||||||101
1623158100000|2021-06-08 13:15:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|247
1623158400000|2021-06-08 13:20:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|2579
1623158700000|2021-06-08 13:25:00|||||||||643
1623159000000|2021-06-08 13:30:00|||||||||815
1623159300000|2021-06-08 13:35:00|||||||||1109
1623159600000|2021-06-08 13:40:00|||||||||748
1623159900000|2021-06-08 13:45:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|2651
1623160200000|2021-06-08 13:50:00|||||||||575
1623160500000|2021-06-08 13:55:00|||||||||867
1623160800000|2021-06-08 14:00:00|||||||||200
1623161100000|2021-06-08 14:05:00|||||||||469
1623161400000|2021-06-08 14:10:00|||||||||1268
1623161700000|2021-06-08 14:15:00|||||||||208
1623162000000|2021-06-08 14:20:00|||||||||350
1623162300000|2021-06-08 14:25:00|||||||||159
1623162600000|2021-06-08 14:30:00|||||||||948
1623162900000|2021-06-08 14:35:00|||||||||589
1623163200000|2021-06-08 14:40:00|||||||||1016
1623163500000|2021-06-08 14:45:00|||||||||221
1623163800000|2021-06-08 14:50:00|||||||||1829
1623164100000|2021-06-08 14:55:00|||||||||362
1623164400000|2021-06-08 15:00:00|||||||||632
1623164700000|2021-06-08 15:05:00|||||||||723
1623165000000|2021-06-08 15:10:00|||||||||591
1623165300000|2021-06-08 15:15:00|||||||||1009
1623165600000|2021-06-08 15:20:00|||||||||3351
1623165900000|2021-06-08 15:25:00|||||||||392
1623166200000|2021-06-08 15:30:00|||||||||465
1623166500000|2021-06-08 15:35:00|||||||||821
1623166800000|2021-06-08 15:40:00|||||||||978
1623167100000|2021-06-08 15:45:00|||||||||939
1623167400000|2021-06-08 15:50:00|||||||||407
1623167700000|2021-06-08 15:55:00|||||||||1590
1623168000000|2021-06-08 16:00:00|||||||||784
1623168300000|2021-06-08 16:05:00|||||||||729
1623168600000|2021-06-08 16:10:00|||||||||490
1623168900000|2021-06-08 16:15:00|||||||||9134
1623169200000|2021-06-08 16:20:00|||||||||416
1623169500000|2021-06-08 16:25:00|||||||||378
1623169800000|2021-06-08 16:30:00|||||||||531
1623170100000|2021-06-08 16:35:00|||||||||671
1623170400000|2021-06-08 16:40:00|||||||||559
1623170700000|2021-06-08 16:45:00|||||||||4120
1623171000000|2021-06-08 16:50:00|||||||||2545
1623171300000|2021-06-08 16:55:00|||||||||1316
1623171600000|2021-06-08 17:00:00|||||||||1081
1623171900000|2021-06-08 17:05:00|||||||||1335
1623172200000|2021-06-08 17:10:00|||||||||484
1623172500000|2021-06-08 17:15:00|||||||||2024
1623172800000|2021-06-08 17:20:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|6151
1623173100000|2021-06-08 17:25:00|||||||||1016
1623173400000|2021-06-08 17:30:00|||||||||1282
1623173700000|2021-06-08 17:35:00|||||||||582
1623174000000|2021-06-08 17:40:00|||||||||427
1623174300000|2021-06-08 17:45:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|3601
1623174600000|2021-06-08 17:50:00|||||||||386
1623174900000|2021-06-08 17:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1607
1623175200000|2021-06-08 18:00:00|||||||||414
1623175500000|2021-06-08 18:05:00|||||||||807
1623175800000|2021-06-08 18:10:00|||||||||167
1623176100000|2021-06-08 18:15:00|||||||||325
1623176400000|2021-06-08 18:20:00|||||||||120
1623176700000|2021-06-08 18:25:00|||||||||232
1623177000000|2021-06-08 18:30:00|||||||||252
1623177300000|2021-06-08 18:35:00|||||||||428
1623177600000|2021-06-08 18:40:00|||||||||950
1623177900000|2021-06-08 18:45:00|||||||||568
1623178200000|2021-06-08 18:50:00|||||||||526
1623178500000|2021-06-08 18:55:00|||||||||1777
1623178800000|2021-06-08 19:00:00|||||||||235
1623179100000|2021-06-08 19:05:00|||||||||2118
1623179400000|2021-06-08 19:10:00|||||||||35
1623179700000|2021-06-08 19:15:00|||||||||118
1623180000000|2021-06-08 19:20:00|||||||||73
1623180300000|2021-06-08 19:25:00|||||||||50
1623180600000|2021-06-08 19:30:00|||||||||27
1623180900000|2021-06-08 19:35:00|||||||||99
1623181200000|2021-06-08 19:40:00|||||||||286
1623181500000|2021-06-08 19:45:00|||||||||354
1623181800000|2021-06-08 19:50:00|||||||||1153
1623182100000|2021-06-08 19:55:00|||||||||2251
1623182400000|2021-06-08 20:00:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|392
1623182700000|2021-06-08 20:05:00|||||||||661
1623183000000|2021-06-08 20:10:00|||||||||942
1623183300000|2021-06-08 20:15:00|||||||||242
1623183600000|2021-06-08 20:20:00|||||||||128
1623183900000|2021-06-08 20:25:00|||||||||1607
1623184200000|2021-06-08 20:30:00|||||||||142
1623184500000|2021-06-08 20:35:00|||||||||134
1623184800000|2021-06-08 20:40:00|||||||||2480
1623185100000|2021-06-08 20:45:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|7910
1623185400000|2021-06-08 20:50:00|||||||||468
1623185700000|2021-06-08 20:55:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1380
1623189600000|2021-06-08 22:00:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|158
1623189900000|2021-06-08 22:05:00|||||||||1
1623190800000|2021-06-08 22:20:00|||||||||1
1623191100000|2021-06-08 22:25:00|||||||||116
1623191700000|2021-06-08 22:35:00|||||||||3
1623192000000|2021-06-08 22:40:00|||||||||3
1623192300000|2021-06-08 22:45:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|151
1623192600000|2021-06-08 22:50:00|||||||||15
1623193500000|2021-06-08 23:05:00|||||||||1
1623193800000|2021-06-08 23:10:00|||||||||26
1623194100000|2021-06-08 23:15:00|||||||||87
1623194400000|2021-06-08 23:20:00|||||||||45
1623194700000|2021-06-08 23:25:00|||||||||377
1623195000000|2021-06-08 23:30:00|||||||||163
1623195300000|2021-06-08 23:35:00|||||||||35
1623195600000|2021-06-08 23:40:00|||||||||71
1623196200000|2021-06-08 23:50:00|||||||||1
1623196500000|2021-06-08 23:55:00|||||||||4
1623197100000|2021-06-09 00:05:00|||||||||1
1623197400000|2021-06-09 00:10:00|||||||||6
1623198000000|2021-06-09 00:20:00|||||||||1
1623198300000|2021-06-09 00:25:00|||||||||5
1623198600000|2021-06-09 00:30:00|||||||||1
1623198900000|2021-06-09 00:35:00|||||||||1
1623199200000|2021-06-09 00:40:00|||||||||2
1623199800000|2021-06-09 00:50:00|||||||||2
1623200100000|2021-06-09 00:55:00|||||||||2
1623200400000|2021-06-09 01:00:00|||||||||146
1623201000000|2021-06-09 01:10:00|||||||||3
1623201900000|2021-06-09 01:25:00|||||||||2
1623202200000|2021-06-09 01:30:00|||||||||5
1623202500000|2021-06-09 01:35:00|||||||||4
1623202800000|2021-06-09 01:40:00|||||||||2
1623203100000|2021-06-09 01:45:00|||||||||9
1623203400000|2021-06-09 01:50:00|||||||||1
1623203700000|2021-06-09 01:55:00|||||||||2
1623204600000|2021-06-09 02:10:00|||||||||1
1623205500000|2021-06-09 02:25:00|||||||||1
1623206400000|2021-06-09 02:40:00|||||||||1
1623207600000|2021-06-09 03:00:00|||||||||8
1623207900000|2021-06-09 03:05:00|||||||||8
1623208200000|2021-06-09 03:10:00|||||||||1
1623209100000|2021-06-09 03:25:00|||||||||21
1623209400000|2021-06-09 03:30:00|||||||||27
1623210000000|2021-06-09 03:40:00|||||||||1
1623210300000|2021-06-09 03:45:00|||||||||3
1623210900000|2021-06-09 03:55:00|||||||||1
1623211200000|2021-06-09 04:00:00|||||||||5
1623211500000|2021-06-09 04:05:00|||||||||150
1623211800000|2021-06-09 04:10:00|||||||||1
1623212100000|2021-06-09 04:15:00|||||||||335
1623212700000|2021-06-09 04:25:00|||||||||10
1623213300000|2021-06-09 04:35:00|||||||||3
1623213600000|2021-06-09 04:40:00|||||||||1
1623213900000|2021-06-09 04:45:00|||||||||100
1623214200000|2021-06-09 04:50:00|||||||||1
1623214500000|2021-06-09 04:55:00|||||||||1
1623215100000|2021-06-09 05:05:00|||||||||3
1623215400000|2021-06-09 05:10:00|||||||||4
1623215700000|2021-06-09 05:15:00|||||||||77
1623216300000|2021-06-09 05:25:00|||||||||4
1623216600000|2021-06-09 05:30:00|||||||||105
1623217200000|2021-06-09 05:40:00|||||||||19
1623217500000|2021-06-09 05:45:00|||||||||17
1623217800000|2021-06-09 05:50:00|||||||||1
1623218100000|2021-06-09 05:55:00|||||||||5
1623218400000|2021-06-09 06:00:00|||||||||381
1623218700000|2021-06-09 06:05:00|||||||||86
1623219000000|2021-06-09 06:10:00|||||||||28
1623219300000|2021-06-09 06:15:00|||||||||14
1623219600000|2021-06-09 06:20:00|||||||||45
1623219900000|2021-06-09 06:25:00|||||||||61
1623220200000|2021-06-09 06:30:00|||||||||39
1623220500000|2021-06-09 06:35:00|||||||||426
1623220800000|2021-06-09 06:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|585
1623221100000|2021-06-09 06:45:00|||||||||288
1623221400000|2021-06-09 06:50:00|||||||||259
1623221700000|2021-06-09 06:55:00|||||||||118
1623222000000|2021-06-09 07:00:00|||||||||387
1623222300000|2021-06-09 07:05:00|||||||||102
1623222600000|2021-06-09 07:10:00|||||||||18
1623222900000|2021-06-09 07:15:00|||||||||43
1623223200000|2021-06-09 07:20:00|||||||||44
1623223500000|2021-06-09 07:25:00|||||||||99
1623223800000|2021-06-09 07:30:00|||||||||13
1623224100000|2021-06-09 07:35:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|750
1623224400000|2021-06-09 07:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|259
1623224700000|2021-06-09 07:45:00|||||||||147
1623225000000|2021-06-09 07:50:00|||||||||157
1623225300000|2021-06-09 07:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|270
1623225600000|2021-06-09 08:00:00|||||||||113
1623225900000|2021-06-09 08:05:00|11036|11034|11036|11034|11036|11034|11036|11034|1510
1623226200000|2021-06-09 08:10:00|||||||||964
1623226500000|2021-06-09 08:15:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|528
1623226800000|2021-06-09 08:20:00|||||||||201
1623227100000|2021-06-09 08:25:00|||||||||51
1623227400000|2021-06-09 08:30:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|376
1623227700000|2021-06-09 08:35:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|78
1623228000000|2021-06-09 08:40:00|||||||||77
1623228300000|2021-06-09 08:45:00|||||||||28
1623228600000|2021-06-09 08:50:00|||||||||32
1623228900000|2021-06-09 08:55:00|||||||||41
1623229200000|2021-06-09 09:00:00|||||||||64
1623229500000|2021-06-09 09:05:00|||||||||139
1623229800000|2021-06-09 09:10:00|||||||||70
1623230100000|2021-06-09 09:15:00|||||||||35
1623230400000|2021-06-09 09:20:00|||||||||44
1623230700000|2021-06-09 09:25:00|||||||||53
1623231000000|2021-06-09 09:30:00|||||||||55
1623231300000|2021-06-09 09:35:00|||||||||46
1623231600000|2021-06-09 09:40:00|||||||||53
1623231900000|2021-06-09 09:45:00|||||||||50
1623232200000|2021-06-09 09:50:00|||||||||596
1623232500000|2021-06-09 09:55:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|330
1623232800000|2021-06-09 10:00:00|11036|11034|11036|11034|11036|11034|11036|11034|224
1623233100000|2021-06-09 10:05:00|11035.6|11033.6|11035.8|11033.8|11036|11034|11035.6|11033.6|2177
1623233400000|2021-06-09 10:10:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|98
1623233700000|2021-06-09 10:15:00|||||||||76
1623234000000|2021-06-09 10:20:00|||||||||65
1623234300000|2021-06-09 10:25:00|||||||||79
1623234600000|2021-06-09 10:30:00|||||||||196
1623234900000|2021-06-09 10:35:00|11036|11034|11036|11034|11036|11034|11036|11034|66
1623235200000|2021-06-09 10:40:00|||||||||3
1623235500000|2021-06-09 10:45:00|||||||||518
1623235800000|2021-06-09 10:50:00|||||||||3
1623236100000|2021-06-09 10:55:00|||||||||193
1623236400000|2021-06-09 11:00:00|||||||||184
1623236700000|2021-06-09 11:05:00|||||||||764
1623237000000|2021-06-09 11:10:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|494
1623237300000|2021-06-09 11:15:00|||||||||1202
1623237600000|2021-06-09 11:20:00|||||||||71
1623237900000|2021-06-09 11:25:00|||||||||156
1623238200000|2021-06-09 11:30:00|||||||||47
1623238500000|2021-06-09 11:35:00|||||||||46
1623238800000|2021-06-09 11:40:00|||||||||642
1623239100000|2021-06-09 11:45:00|||||||||36
1623239400000|2021-06-09 11:50:00|||||||||215
1623239700000|2021-06-09 11:55:00|||||||||31
1623240000000|2021-06-09 12:00:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|7137
1623240300000|2021-06-09 12:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1458
1623240600000|2021-06-09 12:10:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|482
1623240900000|2021-06-09 12:15:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|1129
1623241200000|2021-06-09 12:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|273
1623241500000|2021-06-09 12:25:00|11036|11034|11036|11034|11036|11034|11036|11034|725
1623241800000|2021-06-09 12:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|2493
1623242100000|2021-06-09 12:35:00|||||||||742
1623242400000|2021-06-09 12:40:00|||||||||1021
1623242700000|2021-06-09 12:45:00|||||||||144
1623243000000|2021-06-09 12:50:00|||||||||253
1623243300000|2021-06-09 12:55:00|||||||||77
1623243600000|2021-06-09 13:00:00|||||||||1966
1623243900000|2021-06-09 13:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|2559
1623244200000|2021-06-09 13:10:00|||||||||573
1623244500000|2021-06-09 13:15:00|||||||||153
1623244800000|2021-06-09 13:20:00|||||||||67
1623245100000|2021-06-09 13:25:00|||||||||1358
1623245400000|2021-06-09 13:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|4390
1623245700000|2021-06-09 13:35:00|||||||||1033
1623246000000|2021-06-09 13:40:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|4655
1623246300000|2021-06-09 13:45:00|||||||||3964
1623246600000|2021-06-09 13:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1306
1623246900000|2021-06-09 13:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|968
1623247200000|2021-06-09 14:00:00|11036|11034|11036|11034|11036|11034|11036|11034|1072
1623247500000|2021-06-09 14:05:00|||||||||987
1623247800000|2021-06-09 14:10:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|1548
1623248100000|2021-06-09 14:15:00|11036|11034|11036|11034|11036|11034|11036|11034|388
1623248400000|2021-06-09 14:20:00|||||||||294
1623248700000|2021-06-09 14:25:00|||||||||132
1623249000000|2021-06-09 14:30:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|2918
1623249300000|2021-06-09 14:35:00|||||||||587
1623249600000|2021-06-09 14:40:00|||||||||373
1623249900000|2021-06-09 14:45:00|||||||||969
1623250200000|2021-06-09 14:50:00|||||||||925
1623250500000|2021-06-09 14:55:00|||||||||667
1623250800000|2021-06-09 15:00:00|||||||||135
1623251100000|2021-06-09 15:05:00|||||||||47
1623251400000|2021-06-09 15:10:00|||||||||341
1623251700000|2021-06-09 15:15:00|||||||||440
1623252000000|2021-06-09 15:20:00|||||||||303
1623252300000|2021-06-09 15:25:00|||||||||179
1623252600000|2021-06-09 15:30:00|||||||||336
1623252900000|2021-06-09 15:35:00|||||||||7704
1623253200000|2021-06-09 15:40:00|||||||||267
1623253500000|2021-06-09 15:45:00|||||||||78
1623253800000|2021-06-09 15:50:00|||||||||578
1623254100000|2021-06-09 15:55:00|||||||||349
1623254400000|2021-06-09 16:00:00|||||||||100
1623254700000|2021-06-09 16:05:00|||||||||6069
1623255000000|2021-06-09 16:10:00|||||||||558
1623255300000|2021-06-09 16:15:00|||||||||2347
1623255600000|2021-06-09 16:20:00|||||||||238
1623255900000|2021-06-09 16:25:00|||||||||123
1623256200000|2021-06-09 16:30:00|||||||||97
1623256500000|2021-06-09 16:35:00|||||||||453
1623256800000|2021-06-09 16:40:00|||||||||171
1623257100000|2021-06-09 16:45:00|||||||||147
1623257400000|2021-06-09 16:50:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1507
1623257700000|2021-06-09 16:55:00|||||||||403
1623258000000|2021-06-09 17:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2801
1623258300000|2021-06-09 17:05:00|||||||||14
1623258600000|2021-06-09 17:10:00|||||||||113
1623258900000|2021-06-09 17:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|508
1623259200000|2021-06-09 17:20:00|||||||||210
1623259500000|2021-06-09 17:25:00|||||||||144
1623259800000|2021-06-09 17:30:00|||||||||74
1623260100000|2021-06-09 17:35:00|||||||||269
1623260400000|2021-06-09 17:40:00|||||||||1881
1623260700000|2021-06-09 17:45:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1022
1623261000000|2021-06-09 17:50:00|||||||||31
1623261300000|2021-06-09 17:55:00|||||||||69
1623261600000|2021-06-09 18:00:00|||||||||38
1623261900000|2021-06-09 18:05:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|274
1623262200000|2021-06-09 18:10:00|||||||||9
1623262500000|2021-06-09 18:15:00|||||||||14
1623262800000|2021-06-09 18:20:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|392
1623263100000|2021-06-09 18:25:00|||||||||39
1623263400000|2021-06-09 18:30:00|||||||||21
1623263700000|2021-06-09 18:35:00|||||||||49
1623264000000|2021-06-09 18:40:00|||||||||107
1623264300000|2021-06-09 18:45:00|||||||||104
1623264600000|2021-06-09 18:50:00|||||||||108
1623264900000|2021-06-09 18:55:00|||||||||882
1623265200000|2021-06-09 19:00:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2273
1623265500000|2021-06-09 19:05:00|||||||||105
1623265800000|2021-06-09 19:10:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1553
1623266100000|2021-06-09 19:15:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|479
1623266400000|2021-06-09 19:20:00|||||||||34
1623266700000|2021-06-09 19:25:00|||||||||23
1623267000000|2021-06-09 19:30:00|||||||||18
1623267300000|2021-06-09 19:35:00|||||||||66
1623267600000|2021-06-09 19:40:00|||||||||64
1623267900000|2021-06-09 19:45:00|||||||||865
1623268200000|2021-06-09 19:50:00|||||||||58
1623268500000|2021-06-09 19:55:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|491
1623268800000|2021-06-09 20:00:00|||||||||710
1623269100000|2021-06-09 20:05:00|||||||||116
1623269400000|2021-06-09 20:10:00|||||||||282
1623269700000|2021-06-09 20:15:00|||||||||63
1623270000000|2021-06-09 20:20:00|||||||||215
1623270300000|2021-06-09 20:25:00|||||||||635
1623270600000|2021-06-09 20:30:00|||||||||119
1623270900000|2021-06-09 20:35:00|||||||||54
1623271200000|2021-06-09 20:40:00|||||||||106
1623271500000|2021-06-09 20:45:00|||||||||376
1623271800000|2021-06-09 20:50:00|||||||||1361
1623272100000|2021-06-09 20:55:00|||||||||1164
1623276000000|2021-06-09 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|109
1623276300000|2021-06-09 22:05:00|||||||||1
1623276600000|2021-06-09 22:10:00|||||||||32
1623276900000|2021-06-09 22:15:00|||||||||1
1623277200000|2021-06-09 22:20:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|296
1623278100000|2021-06-09 22:35:00|||||||||1
1623278400000|2021-06-09 22:40:00|||||||||2
1623279000000|2021-06-09 22:50:00|||||||||29
1623279300000|2021-06-09 22:55:00|||||||||2
1623279600000|2021-06-09 23:00:00|||||||||91
1623279900000|2021-06-09 23:05:00|||||||||22
1623280200000|2021-06-09 23:10:00|||||||||2
1623280800000|2021-06-09 23:20:00|||||||||30
1623281100000|2021-06-09 23:25:00|||||||||2
1623281400000|2021-06-09 23:30:00|||||||||26
1623281700000|2021-06-09 23:35:00|||||||||1
1623282000000|2021-06-09 23:40:00|||||||||16
1623282600000|2021-06-09 23:50:00|||||||||201
1623282900000|2021-06-09 23:55:00|||||||||53
1623283500000|2021-06-10 00:05:00|||||||||2
1623283800000|2021-06-10 00:10:00|||||||||3
1623284700000|2021-06-10 00:25:00|||||||||19
1623285000000|2021-06-10 00:30:00|||||||||12
1623285600000|2021-06-10 00:40:00|||||||||1
1623285900000|2021-06-10 00:45:00|||||||||3
1623286500000|2021-06-10 00:55:00|||||||||1
1623286800000|2021-06-10 01:00:00|||||||||1
1623287100000|2021-06-10 01:05:00|||||||||2
1623287400000|2021-06-10 01:10:00|||||||||76
1623288000000|2021-06-10 01:20:00|||||||||26
1623288300000|2021-06-10 01:25:00|||||||||23
1623288600000|2021-06-10 01:30:00|||||||||2
1623288900000|2021-06-10 01:35:00|||||||||6
1623290100000|2021-06-10 01:55:00|||||||||1
1623290400000|2021-06-10 02:00:00|||||||||5
1623290700000|2021-06-10 02:05:00|||||||||2
1623291000000|2021-06-10 02:10:00|||||||||4
1623291300000|2021-06-10 02:15:00|||||||||32
1623291600000|2021-06-10 02:20:00|||||||||5
1623291900000|2021-06-10 02:25:00|||||||||107
1623292500000|2021-06-10 02:35:00|||||||||33
1623292800000|2021-06-10 02:40:00|||||||||16
1623293100000|2021-06-10 02:45:00|||||||||50
1623293700000|2021-06-10 02:55:00|||||||||53
1623294600000|2021-06-10 03:10:00|||||||||4
1623295500000|2021-06-10 03:25:00|||||||||15
1623295800000|2021-06-10 03:30:00|||||||||9
1623296100000|2021-06-10 03:35:00|||||||||169
1623296400000|2021-06-10 03:40:00|||||||||118
1623296700000|2021-06-10 03:45:00|||||||||5
1623297300000|2021-06-10 03:55:00|||||||||1
1623297900000|2021-06-10 04:05:00|||||||||65
1623298200000|2021-06-10 04:10:00|||||||||1
1623299100000|2021-06-10 04:25:00|||||||||1
1623299700000|2021-06-10 04:35:00|||||||||105
1623300900000|2021-06-10 04:55:00|||||||||1
1623301800000|2021-06-10 05:10:00|||||||||1
1623302100000|2021-06-10 05:15:00|||||||||345
1623302700000|2021-06-10 05:25:00|||||||||1
1623303000000|2021-06-10 05:30:00|||||||||14
1623303300000|2021-06-10 05:35:00|||||||||1
1623303600000|2021-06-10 05:40:00|||||||||27
1623303900000|2021-06-10 05:45:00|||||||||120
1623304200000|2021-06-10 05:50:00|||||||||2
1623304500000|2021-06-10 05:55:00|||||||||4
1623304800000|2021-06-10 06:00:00|||||||||34
1623305100000|2021-06-10 06:05:00|||||||||134
1623305400000|2021-06-10 06:10:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|224
1623305700000|2021-06-10 06:15:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|234
1623306000000|2021-06-10 06:20:00|||||||||92
1623306300000|2021-06-10 06:25:00|||||||||132
1623306600000|2021-06-10 06:30:00|||||||||327
1623306900000|2021-06-10 06:35:00|||||||||524
1623307200000|2021-06-10 06:40:00|||||||||233
1623307500000|2021-06-10 06:45:00|||||||||20
1623307800000|2021-06-10 06:50:00|||||||||70
1623308100000|2021-06-10 06:55:00|||||||||60
1623308400000|2021-06-10 07:00:00|||||||||267
1623308700000|2021-06-10 07:05:00|||||||||131
1623309000000|2021-06-10 07:10:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|291
1623309300000|2021-06-10 07:15:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|885
1623309600000|2021-06-10 07:20:00|||||||||177
1623309900000|2021-06-10 07:25:00|||||||||101
1623310200000|2021-06-10 07:30:00|||||||||628
1623310500000|2021-06-10 07:35:00|||||||||585
1623310800000|2021-06-10 07:40:00|||||||||211
1623311100000|2021-06-10 07:45:00|||||||||126
1623311400000|2021-06-10 07:50:00|||||||||56
1623311700000|2021-06-10 07:55:00|||||||||443
1623312000000|2021-06-10 08:00:00|||||||||65
1623312300000|2021-06-10 08:05:00|||||||||59
1623312600000|2021-06-10 08:10:00|||||||||64
1623312900000|2021-06-10 08:15:00|||||||||51
1623313200000|2021-06-10 08:20:00|||||||||560
1623313500000|2021-06-10 08:25:00|||||||||57
1623313800000|2021-06-10 08:30:00|||||||||82
1623314100000|2021-06-10 08:35:00|||||||||151
1623314400000|2021-06-10 08:40:00|||||||||8
1623314700000|2021-06-10 08:45:00|||||||||12
1623315000000|2021-06-10 08:50:00|||||||||155
1623315300000|2021-06-10 08:55:00|||||||||155
1623315600000|2021-06-10 09:00:00|||||||||8
1623315900000|2021-06-10 09:05:00|||||||||47
1623316200000|2021-06-10 09:10:00|||||||||199
1623316500000|2021-06-10 09:15:00|||||||||159
1623316800000|2021-06-10 09:20:00|||||||||26
1623317100000|2021-06-10 09:25:00|||||||||16
1623317400000|2021-06-10 09:30:00|||||||||73
1623317700000|2021-06-10 09:35:00|||||||||25
1623318000000|2021-06-10 09:40:00|||||||||293
1623318300000|2021-06-10 09:45:00|||||||||8
1623318600000|2021-06-10 09:50:00|||||||||67
1623318900000|2021-06-10 09:55:00|||||||||31
1623319200000|2021-06-10 10:00:00|||||||||215
1623319500000|2021-06-10 10:05:00|||||||||31
1623319800000|2021-06-10 10:10:00|||||||||128
1623320100000|2021-06-10 10:15:00|||||||||19
1623320400000|2021-06-10 10:20:00|||||||||17
1623320700000|2021-06-10 10:25:00|||||||||18
1623321000000|2021-06-10 10:30:00|||||||||238
1623321300000|2021-06-10 10:35:00|||||||||498
1623321600000|2021-06-10 10:40:00|||||||||213
1623321900000|2021-06-10 10:45:00|||||||||6
1623322200000|2021-06-10 10:50:00|||||||||10
1623322500000|2021-06-10 10:55:00|||||||||189
1623322800000|2021-06-10 11:00:00|||||||||760
1623323100000|2021-06-10 11:05:00|||||||||168
1623323400000|2021-06-10 11:10:00|||||||||181
1623323700000|2021-06-10 11:15:00|||||||||137
1623324000000|2021-06-10 11:20:00|||||||||424
1623324300000|2021-06-10 11:25:00|||||||||838
1623324600000|2021-06-10 11:30:00|||||||||486
1623324900000|2021-06-10 11:35:00|||||||||203
1623325200000|2021-06-10 11:40:00|||||||||600
1623325500000|2021-06-10 11:45:00|||||||||2085
1623325800000|2021-06-10 11:50:00|||||||||2969
1623326100000|2021-06-10 11:55:00|||||||||429
1623326400000|2021-06-10 12:00:00|||||||||1198
1623326700000|2021-06-10 12:05:00|||||||||545
1623327000000|2021-06-10 12:10:00|||||||||235
1623327300000|2021-06-10 12:15:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|714
1623327600000|2021-06-10 12:20:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|5161
1623327900000|2021-06-10 12:25:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1183
1623328200000|2021-06-10 12:30:00|11034|11032|11034.4|11032.4|11034.8|11032.8|11033.6|11031.6|10798
1623328500000|2021-06-10 12:35:00|11034|11032|11034|11032|11034.4|11032.4|11034|11032|2947
1623328800000|2021-06-10 12:40:00|11033.8|11031.8|11033.2|11031.2|11034|11032|11033.2|11031.2|3699
1623329100000|2021-06-10 12:45:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|4492
1623329400000|2021-06-10 12:50:00|||||||||338
1623329700000|2021-06-10 12:55:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|3245
1623330000000|2021-06-10 13:00:00|11034.8|11032.8|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|2725
1623330300000|2021-06-10 13:05:00|||||||||1175
1623330600000|2021-06-10 13:10:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1805
1623330900000|2021-06-10 13:15:00|||||||||1302
1623331200000|2021-06-10 13:20:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|4570
1623331500000|2021-06-10 13:25:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|2024
1623331800000|2021-06-10 13:30:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|2045
1623332100000|2021-06-10 13:35:00|11035.6|11033.6|11036|11034|11036|11034|11035.2|11033.2|2412
1623332400000|2021-06-10 13:40:00|11035.6|11033.6|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|2987
1623332700000|2021-06-10 13:45:00|||||||||676
1623333000000|2021-06-10 13:50:00|11036|11034|11036|11034|11036|11034|11036|11034|7053
1623333300000|2021-06-10 13:55:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|2317
1623333600000|2021-06-10 14:00:00|11036|11034|11036|11034|11036|11034|11036|11034|1416
1623333900000|2021-06-10 14:05:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|1273
1623334200000|2021-06-10 14:10:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1671
1623334500000|2021-06-10 14:15:00|11036|11034|11036|11034|11036|11034|11036|11034|633
1623334800000|2021-06-10 14:20:00|||||||||203
1623335100000|2021-06-10 14:25:00|||||||||185
1623335400000|2021-06-10 14:30:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|3237
1623335700000|2021-06-10 14:35:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1351
1623336000000|2021-06-10 14:40:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|573
1623336300000|2021-06-10 14:45:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|2370
1623336600000|2021-06-10 14:50:00|||||||||67
1623336900000|2021-06-10 14:55:00|||||||||785
1623337200000|2021-06-10 15:00:00|||||||||610
1623337500000|2021-06-10 15:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|2171
1623337800000|2021-06-10 15:10:00|||||||||2045
1623338100000|2021-06-10 15:15:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|3537
1623338400000|2021-06-10 15:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|408
1623338700000|2021-06-10 15:25:00|||||||||196
1623339000000|2021-06-10 15:30:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|588
1623339300000|2021-06-10 15:35:00|||||||||897
1623339600000|2021-06-10 15:40:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|395
1623339900000|2021-06-10 15:45:00|||||||||405
1623340200000|2021-06-10 15:50:00|||||||||112
1623340500000|2021-06-10 15:55:00|||||||||242
1623340800000|2021-06-10 16:00:00|||||||||153
1623341100000|2021-06-10 16:05:00|||||||||1899
1623341400000|2021-06-10 16:10:00|||||||||157
1623341700000|2021-06-10 16:15:00|11036|11034|11036|11034|11036|11034|11036|11034|4072
1623342000000|2021-06-10 16:20:00|||||||||163
1623342300000|2021-06-10 16:25:00|||||||||366
1623342600000|2021-06-10 16:30:00|||||||||1978
1623342900000|2021-06-10 16:35:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|892
1623343200000|2021-06-10 16:40:00|||||||||1841
1623343500000|2021-06-10 16:45:00|||||||||432
1623343800000|2021-06-10 16:50:00|||||||||534
1623344100000|2021-06-10 16:55:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|1035
1623344400000|2021-06-10 17:00:00|11035.4|11033.4|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1384
1623344700000|2021-06-10 17:05:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|928
1623345000000|2021-06-10 17:10:00|||||||||164
1623345300000|2021-06-10 17:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|289
1623345600000|2021-06-10 17:20:00|||||||||639
1623345900000|2021-06-10 17:25:00|||||||||379
1623346200000|2021-06-10 17:30:00|||||||||762
1623346500000|2021-06-10 17:35:00|||||||||508
1623346800000|2021-06-10 17:40:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|157
1623347100000|2021-06-10 17:45:00|||||||||246
1623347400000|2021-06-10 17:50:00|||||||||195
1623347700000|2021-06-10 17:55:00|||||||||1295
1623348000000|2021-06-10 18:00:00|||||||||195
1623348300000|2021-06-10 18:05:00|||||||||145
1623348600000|2021-06-10 18:10:00|||||||||64
1623348900000|2021-06-10 18:15:00|||||||||112
1623349200000|2021-06-10 18:20:00|||||||||893
1623349500000|2021-06-10 18:25:00|||||||||91
1623349800000|2021-06-10 18:30:00|||||||||256
1623350100000|2021-06-10 18:35:00|||||||||362
1623350400000|2021-06-10 18:40:00|||||||||270
1623350700000|2021-06-10 18:45:00|||||||||597
1623351000000|2021-06-10 18:50:00|||||||||280
1623351300000|2021-06-10 18:55:00|||||||||916
1623351600000|2021-06-10 19:00:00|||||||||779
1623351900000|2021-06-10 19:05:00|||||||||372
1623352200000|2021-06-10 19:10:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|2302
1623352500000|2021-06-10 19:15:00|||||||||126
1623352800000|2021-06-10 19:20:00|||||||||307
1623353100000|2021-06-10 19:25:00|||||||||166
1623353400000|2021-06-10 19:30:00|11036|11034|11036|11034|11036|11034|11036|11034|3591
1623353700000|2021-06-10 19:35:00|||||||||1241
1623354000000|2021-06-10 19:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|135
1623354300000|2021-06-10 19:45:00|||||||||161
1623354600000|2021-06-10 19:50:00|||||||||517
1623354900000|2021-06-10 19:55:00|||||||||623
1623355200000|2021-06-10 20:00:00|||||||||1323
1623355500000|2021-06-10 20:05:00|||||||||207
1623355800000|2021-06-10 20:10:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|595
1623356100000|2021-06-10 20:15:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.5|11034.5|213
1623356400000|2021-06-10 20:20:00|||||||||779
1623356700000|2021-06-10 20:25:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|2102
1623357000000|2021-06-10 20:30:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1339
1623357300000|2021-06-10 20:35:00|||||||||102
1623357600000|2021-06-10 20:40:00|||||||||134
1623357900000|2021-06-10 20:45:00|||||||||173
1623358200000|2021-06-10 20:50:00|11036.7|11034.7|11036.5|11034.5|11036.7|11034.7|11036.4|11034.4|1633
1623358500000|2021-06-10 20:55:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|623
1623362400000|2021-06-10 22:00:00|||||||||18
1623362700000|2021-06-10 22:05:00|||||||||3
1623363000000|2021-06-10 22:10:00|||||||||5
1623363600000|2021-06-10 22:20:00|||||||||2
1623363900000|2021-06-10 22:25:00|||||||||8
1623364200000|2021-06-10 22:30:00|||||||||7
1623364500000|2021-06-10 22:35:00|||||||||2
1623364800000|2021-06-10 22:40:00|||||||||22
1623365400000|2021-06-10 22:50:00|||||||||2
1623365700000|2021-06-10 22:55:00|||||||||10
1623366300000|2021-06-10 23:05:00|||||||||2
1623366600000|2021-06-10 23:10:00|||||||||8
1623366900000|2021-06-10 23:15:00|||||||||11
1623367200000|2021-06-10 23:20:00|||||||||2
1623367500000|2021-06-10 23:25:00|||||||||85
1623367800000|2021-06-10 23:30:00|||||||||3
1623368100000|2021-06-10 23:35:00|||||||||3
1623368400000|2021-06-10 23:40:00|||||||||8
1623368700000|2021-06-10 23:45:00|||||||||1
1623369000000|2021-06-10 23:50:00|||||||||2
1623369300000|2021-06-10 23:55:00|||||||||22
1623369600000|2021-06-11 00:00:00|||||||||6
1623369900000|2021-06-11 00:05:00|||||||||26
1623370200000|2021-06-11 00:10:00|||||||||2
1623370500000|2021-06-11 00:15:00|||||||||35
1623370800000|2021-06-11 00:20:00|||||||||1
1623371100000|2021-06-11 00:25:00|||||||||56
1623371700000|2021-06-11 00:35:00|||||||||88
1623372000000|2021-06-11 00:40:00|||||||||1
1623372300000|2021-06-11 00:45:00|||||||||21
1623372900000|2021-06-11 00:55:00|||||||||4
1623373200000|2021-06-11 01:00:00|||||||||1
1623373800000|2021-06-11 01:10:00|||||||||11
1623374700000|2021-06-11 01:25:00|||||||||2
1623375300000|2021-06-11 01:35:00|||||||||1
1623375600000|2021-06-11 01:40:00|||||||||1
1623375900000|2021-06-11 01:45:00|||||||||3
1623376200000|2021-06-11 01:50:00|||||||||351
1623376500000|2021-06-11 01:55:00|||||||||47
1623376800000|2021-06-11 02:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|51
1623377700000|2021-06-11 02:15:00|||||||||1
1623378000000|2021-06-11 02:20:00|||||||||60
1623378300000|2021-06-11 02:25:00|||||||||37
1623378600000|2021-06-11 02:30:00|||||||||1
1623378900000|2021-06-11 02:35:00|||||||||1
1623379200000|2021-06-11 02:40:00|||||||||1
1623380400000|2021-06-11 03:00:00|||||||||3
1623381000000|2021-06-11 03:10:00|||||||||64
1623381300000|2021-06-11 03:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1644
1623381600000|2021-06-11 03:20:00|||||||||1001
1623381900000|2021-06-11 03:25:00|||||||||3
1623382200000|2021-06-11 03:30:00|||||||||3
1623382500000|2021-06-11 03:35:00|||||||||1
1623382800000|2021-06-11 03:40:00|||||||||1
1623383400000|2021-06-11 03:50:00|||||||||3
1623383700000|2021-06-11 03:55:00|||||||||1
1623384000000|2021-06-11 04:00:00|||||||||174
1623384600000|2021-06-11 04:10:00|||||||||2
1623385500000|2021-06-11 04:25:00|||||||||2
1623385800000|2021-06-11 04:30:00|||||||||418
1623386100000|2021-06-11 04:35:00|||||||||6
1623386400000|2021-06-11 04:40:00|||||||||2
1623387000000|2021-06-11 04:50:00|||||||||1
1623387300000|2021-06-11 04:55:00|||||||||2
1623387600000|2021-06-11 05:00:00|||||||||21
1623387900000|2021-06-11 05:05:00|||||||||21
1623388200000|2021-06-11 05:10:00|||||||||63
1623388800000|2021-06-11 05:20:00|||||||||10
1623389100000|2021-06-11 05:25:00|||||||||24
1623389400000|2021-06-11 05:30:00|||||||||4
1623389700000|2021-06-11 05:35:00|||||||||7
1623390000000|2021-06-11 05:40:00|||||||||1
1623390300000|2021-06-11 05:45:00|||||||||138
1623390600000|2021-06-11 05:50:00|||||||||1
1623390900000|2021-06-11 05:55:00|||||||||6
1623391200000|2021-06-11 06:00:00|||||||||297
1623391500000|2021-06-11 06:05:00|||||||||26
1623391800000|2021-06-11 06:10:00|||||||||27
1623392100000|2021-06-11 06:15:00|||||||||63
1623393000000|2021-06-11 06:30:00|||||||||65
1623393300000|2021-06-11 06:35:00|||||||||43
1623393600000|2021-06-11 06:40:00|||||||||35
1623393900000|2021-06-11 06:45:00|||||||||71
1623394200000|2021-06-11 06:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|234
1623394500000|2021-06-11 06:55:00|||||||||54
1623394800000|2021-06-11 07:00:00|||||||||302
1623395100000|2021-06-11 07:05:00|||||||||17
1623395400000|2021-06-11 07:10:00|||||||||75
1623395700000|2021-06-11 07:15:00|||||||||63
1623396000000|2021-06-11 07:20:00|||||||||64
1623396300000|2021-06-11 07:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1631
1623396600000|2021-06-11 07:30:00|||||||||4
1623396900000|2021-06-11 07:35:00|||||||||166
1623397200000|2021-06-11 07:40:00|||||||||32
1623397500000|2021-06-11 07:45:00|||||||||323
1623397800000|2021-06-11 07:50:00|||||||||170
1623398100000|2021-06-11 07:55:00|||||||||203
1623398400000|2021-06-11 08:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|970
1623398700000|2021-06-11 08:05:00|||||||||86
1623399000000|2021-06-11 08:10:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|336
1623399300000|2021-06-11 08:15:00|||||||||17
1623399600000|2021-06-11 08:20:00|||||||||27
1623399900000|2021-06-11 08:25:00|||||||||20
1623400200000|2021-06-11 08:30:00|||||||||306
1623400500000|2021-06-11 08:35:00|||||||||110
1623400800000|2021-06-11 08:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|129
1623401100000|2021-06-11 08:45:00|||||||||46
1623401400000|2021-06-11 08:50:00|||||||||600
1623401700000|2021-06-11 08:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|210
1623402000000|2021-06-11 09:00:00|||||||||39
1623402300000|2021-06-11 09:05:00|||||||||12
1623402600000|2021-06-11 09:10:00|||||||||210
1623402900000|2021-06-11 09:15:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|399
1623403200000|2021-06-11 09:20:00|||||||||23
1623403500000|2021-06-11 09:25:00|||||||||10
1623403800000|2021-06-11 09:30:00|||||||||7
1623404100000|2021-06-11 09:35:00|||||||||3
1623404400000|2021-06-11 09:40:00|||||||||23
1623404700000|2021-06-11 09:45:00|||||||||42
1623405000000|2021-06-11 09:50:00|||||||||56
1623405300000|2021-06-11 09:55:00|||||||||4
1623405600000|2021-06-11 10:00:00|||||||||4
1623405900000|2021-06-11 10:05:00|||||||||6
1623406200000|2021-06-11 10:10:00|||||||||3
1623406500000|2021-06-11 10:15:00|||||||||2
1623406800000|2021-06-11 10:20:00|||||||||4
1623407100000|2021-06-11 10:25:00|||||||||76
1623407400000|2021-06-11 10:30:00|||||||||827
1623407700000|2021-06-11 10:35:00|||||||||1
1623408000000|2021-06-11 10:40:00|||||||||182
1623408600000|2021-06-11 10:50:00|||||||||11
1623408900000|2021-06-11 10:55:00|||||||||1042
1623409200000|2021-06-11 11:00:00|||||||||819
1623409500000|2021-06-11 11:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|566
1623409800000|2021-06-11 11:10:00|||||||||55
1623410100000|2021-06-11 11:15:00|||||||||52
1623410400000|2021-06-11 11:20:00|||||||||113
1623410700000|2021-06-11 11:25:00|||||||||71
1623411000000|2021-06-11 11:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|355
1623411300000|2021-06-11 11:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|700
1623411600000|2021-06-11 11:40:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|371
1623411900000|2021-06-11 11:45:00|11036.5|11034.5|11036.4|11034.4|11036.5|11034.5|11036.4|11034.4|550
1623412200000|2021-06-11 11:50:00|||||||||37
1623412500000|2021-06-11 11:55:00|||||||||110
1623412800000|2021-06-11 12:00:00|||||||||213
1623413100000|2021-06-11 12:05:00|||||||||111
1623413400000|2021-06-11 12:10:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|732
1623413700000|2021-06-11 12:15:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|462
1623414000000|2021-06-11 12:20:00|||||||||433
1623414300000|2021-06-11 12:25:00|||||||||1070
1623414600000|2021-06-11 12:30:00|||||||||971
1623414900000|2021-06-11 12:35:00|||||||||342
1623415200000|2021-06-11 12:40:00|||||||||235
1623415500000|2021-06-11 12:45:00|11036|11034|11036|11034|11036|11034|11036|11034|725
1623415800000|2021-06-11 12:50:00|||||||||728
1623416100000|2021-06-11 12:55:00|||||||||932
1623416400000|2021-06-11 13:00:00|||||||||757
1623416700000|2021-06-11 13:05:00|||||||||480
1623417000000|2021-06-11 13:10:00|11036.4|11034.4|11036.2|11034.2|11036.4|11034.4|11036|11034|836
1623417300000|2021-06-11 13:15:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|188
1623417600000|2021-06-11 13:20:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1611
1623417900000|2021-06-11 13:25:00|||||||||76
1623418200000|2021-06-11 13:30:00|||||||||309
1623418500000|2021-06-11 13:35:00|||||||||475
1623418800000|2021-06-11 13:40:00|11036|11034|11036|11034|11036|11034|11036|11034|729
1623419100000|2021-06-11 13:45:00|||||||||203
1623419400000|2021-06-11 13:50:00|||||||||170
1623419700000|2021-06-11 13:55:00|||||||||650
1623420000000|2021-06-11 14:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|659
1623420300000|2021-06-11 14:05:00|||||||||567
1623420600000|2021-06-11 14:10:00|11036|11034|11036|11034|11036|11034|11036|11034|351
1623420900000|2021-06-11 14:15:00|||||||||141
1623421200000|2021-06-11 14:20:00|||||||||420
1623421500000|2021-06-11 14:25:00|||||||||411
1623421800000|2021-06-11 14:30:00|||||||||435
1623422100000|2021-06-11 14:35:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1566
1623422400000|2021-06-11 14:40:00|||||||||319
1623422700000|2021-06-11 14:45:00|||||||||215
1623423000000|2021-06-11 14:50:00|||||||||228
1623423300000|2021-06-11 14:55:00|||||||||50
1623423600000|2021-06-11 15:00:00|||||||||74
1623423900000|2021-06-11 15:05:00|||||||||70
1623424200000|2021-06-11 15:10:00|||||||||118
1623424500000|2021-06-11 15:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1041
1623424800000|2021-06-11 15:20:00|||||||||1490
1623425100000|2021-06-11 15:25:00|||||||||199
1623425400000|2021-06-11 15:30:00|||||||||99
1623425700000|2021-06-11 15:35:00|||||||||924
1623426000000|2021-06-11 15:40:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|2201
1623426300000|2021-06-11 15:45:00|||||||||119
1623426600000|2021-06-11 15:50:00|||||||||140
1623426900000|2021-06-11 15:55:00|||||||||420
1623427200000|2021-06-11 16:00:00|||||||||48
1623427500000|2021-06-11 16:05:00|||||||||131
1623427800000|2021-06-11 16:10:00|||||||||61
1623428100000|2021-06-11 16:15:00|||||||||216
1623428400000|2021-06-11 16:20:00|||||||||160
1623428700000|2021-06-11 16:25:00|||||||||50
1623429000000|2021-06-11 16:30:00|||||||||224
1623429300000|2021-06-11 16:35:00|||||||||185
1623429600000|2021-06-11 16:40:00|||||||||76
1623429900000|2021-06-11 16:45:00|||||||||57
1623430200000|2021-06-11 16:50:00|||||||||162
1623430500000|2021-06-11 16:55:00|||||||||42
1623430800000|2021-06-11 17:00:00|||||||||31
1623431100000|2021-06-11 17:05:00|||||||||105
1623431400000|2021-06-11 17:10:00|||||||||23
1623431700000|2021-06-11 17:15:00|||||||||90
1623432000000|2021-06-11 17:20:00|||||||||21
1623432300000|2021-06-11 17:25:00|||||||||62
1623432600000|2021-06-11 17:30:00|||||||||32
1623432900000|2021-06-11 17:35:00|||||||||29
1623433200000|2021-06-11 17:40:00|||||||||14
1623433500000|2021-06-11 17:45:00|||||||||1093
1623433800000|2021-06-11 17:50:00|||||||||48
1623434100000|2021-06-11 17:55:00|||||||||259
1623434400000|2021-06-11 18:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|4837
1623434700000|2021-06-11 18:05:00|||||||||39
1623435000000|2021-06-11 18:10:00|||||||||739
1623435300000|2021-06-11 18:15:00|||||||||832
1623435600000|2021-06-11 18:20:00|||||||||45
1623435900000|2021-06-11 18:25:00|||||||||21
1623436200000|2021-06-11 18:30:00|||||||||24
1623436500000|2021-06-11 18:35:00|||||||||397
1623436800000|2021-06-11 18:40:00|||||||||26
1623437100000|2021-06-11 18:45:00|||||||||143
1623437400000|2021-06-11 18:50:00|||||||||530
1623437700000|2021-06-11 18:55:00|||||||||1170
1623438000000|2021-06-11 19:00:00|||||||||558
1623438300000|2021-06-11 19:05:00|||||||||1499
1623438600000|2021-06-11 19:10:00|||||||||129
1623438900000|2021-06-11 19:15:00|||||||||176
1623439200000|2021-06-11 19:20:00|||||||||77
1623439500000|2021-06-11 19:25:00|||||||||130
1623439800000|2021-06-11 19:30:00|||||||||184
1623440100000|2021-06-11 19:35:00|||||||||1093
1623440400000|2021-06-11 19:40:00|||||||||532
1623440700000|2021-06-11 19:45:00|||||||||82
1623441000000|2021-06-11 19:50:00|||||||||111
1623441300000|2021-06-11 19:55:00|||||||||552
1623441600000|2021-06-11 20:00:00|11036|11034|11036|11034|11036|11034|11036|11034|847
1623441900000|2021-06-11 20:05:00|||||||||658
1623442200000|2021-06-11 20:10:00|||||||||467
1623442500000|2021-06-11 20:15:00|||||||||1296
1623442800000|2021-06-11 20:20:00|||||||||996
1623443100000|2021-06-11 20:25:00|||||||||381
1623443400000|2021-06-11 20:30:00|||||||||260
1623444000000|2021-06-11 20:40:00|||||||||43
1623444300000|2021-06-11 20:45:00|||||||||90
1623444600000|2021-06-11 20:50:00|||||||||316
1623444900000|2021-06-11 20:55:00|||||||||1036
1623621600000|2021-06-13 22:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|138
1623621900000|2021-06-13 22:05:00|||||||||40
1623622200000|2021-06-13 22:10:00|11036|11034|11036|11034|11036|11034|11036|11034|60
1623623100000|2021-06-13 22:25:00|||||||||10
1623623700000|2021-06-13 22:35:00|||||||||3
1623624000000|2021-06-13 22:40:00|||||||||7
1623624600000|2021-06-13 22:50:00|||||||||1
1623624900000|2021-06-13 22:55:00|||||||||13
1623625500000|2021-06-13 23:05:00|||||||||2
1623625800000|2021-06-13 23:10:00|||||||||2
1623626400000|2021-06-13 23:20:00|||||||||2
1623626700000|2021-06-13 23:25:00|||||||||3
1623627300000|2021-06-13 23:35:00|||||||||3
1623627600000|2021-06-13 23:40:00|||||||||2
1623628200000|2021-06-13 23:50:00|||||||||49
1623628500000|2021-06-13 23:55:00|||||||||55
1623628800000|2021-06-14 00:00:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1027
1623629100000|2021-06-14 00:05:00|||||||||2
1623629400000|2021-06-14 00:10:00|||||||||2
1623629700000|2021-06-14 00:15:00|||||||||50
1623630000000|2021-06-14 00:20:00|||||||||2
1623630300000|2021-06-14 00:25:00|||||||||5
1623630900000|2021-06-14 00:35:00|||||||||19
1623631200000|2021-06-14 00:40:00|||||||||5
1623631800000|2021-06-14 00:50:00|||||||||17
1623632100000|2021-06-14 00:55:00|||||||||9
1623632400000|2021-06-14 01:00:00|||||||||75
1623632700000|2021-06-14 01:05:00|||||||||1
1623633000000|2021-06-14 01:10:00|||||||||5
1623633600000|2021-06-14 01:20:00|||||||||1
1623633900000|2021-06-14 01:25:00|||||||||75
1623634200000|2021-06-14 01:30:00|||||||||9
1623634500000|2021-06-14 01:35:00|||||||||21
1623634800000|2021-06-14 01:40:00|||||||||2
1623635400000|2021-06-14 01:50:00|||||||||1
1623635700000|2021-06-14 01:55:00|||||||||2
1623636000000|2021-06-14 02:00:00|||||||||1
1623636600000|2021-06-14 02:10:00|||||||||88
1623636900000|2021-06-14 02:15:00|||||||||10
1623637200000|2021-06-14 02:20:00|||||||||1
1623637500000|2021-06-14 02:25:00|||||||||1
1623639000000|2021-06-14 02:50:00|||||||||80
1623640200000|2021-06-14 03:10:00|||||||||1
1623641100000|2021-06-14 03:25:00|||||||||1
1623642000000|2021-06-14 03:40:00|||||||||8
1623642600000|2021-06-14 03:50:00|||||||||400
1623642900000|2021-06-14 03:55:00|||||||||2
1623643800000|2021-06-14 04:10:00|||||||||2
1623644400000|2021-06-14 04:20:00|||||||||1
1623644700000|2021-06-14 04:25:00|||||||||1
1623645600000|2021-06-14 04:40:00|||||||||2
1623645900000|2021-06-14 04:45:00|||||||||96
1623646200000|2021-06-14 04:50:00|||||||||1023
1623647100000|2021-06-14 05:05:00|||||||||32
1623647400000|2021-06-14 05:10:00|||||||||3
1623648000000|2021-06-14 05:20:00|||||||||1
1623648300000|2021-06-14 05:25:00|||||||||2
1623648900000|2021-06-14 05:35:00|||||||||8
1623649200000|2021-06-14 05:40:00|||||||||90
1623649800000|2021-06-14 05:50:00|||||||||1
1623650100000|2021-06-14 05:55:00|||||||||5
1623650400000|2021-06-14 06:00:00|||||||||175
1623650700000|2021-06-14 06:05:00|||||||||204
1623651000000|2021-06-14 06:10:00|||||||||24
1623651300000|2021-06-14 06:15:00|||||||||9
1623651600000|2021-06-14 06:20:00|||||||||15
1623651900000|2021-06-14 06:25:00|||||||||62
1623652200000|2021-06-14 06:30:00|||||||||174
1623652500000|2021-06-14 06:35:00|||||||||10
1623652800000|2021-06-14 06:40:00|||||||||16
1623653100000|2021-06-14 06:45:00|||||||||9
1623653400000|2021-06-14 06:50:00|||||||||27
1623653700000|2021-06-14 06:55:00|||||||||3
1623654000000|2021-06-14 07:00:00|||||||||14
1623654300000|2021-06-14 07:05:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|571
1623654600000|2021-06-14 07:10:00|||||||||3
1623654900000|2021-06-14 07:15:00|||||||||5
1623655200000|2021-06-14 07:20:00|||||||||6
1623655500000|2021-06-14 07:25:00|||||||||171
1623655800000|2021-06-14 07:30:00|||||||||5
1623656100000|2021-06-14 07:35:00|||||||||7
1623656400000|2021-06-14 07:40:00|||||||||49
1623656700000|2021-06-14 07:45:00|||||||||5
1623657000000|2021-06-14 07:50:00|||||||||24
1623657300000|2021-06-14 07:55:00|||||||||9
1623657600000|2021-06-14 08:00:00|||||||||564
1623657900000|2021-06-14 08:05:00|||||||||9
1623658200000|2021-06-14 08:10:00|||||||||2
1623658800000|2021-06-14 08:20:00|||||||||35
1623659100000|2021-06-14 08:25:00|||||||||87
1623659400000|2021-06-14 08:30:00|||||||||7
1623660000000|2021-06-14 08:40:00|||||||||79
1623660300000|2021-06-14 08:45:00|||||||||417
1623660600000|2021-06-14 08:50:00|11036|11034|11036|11034|11036|11034|11036|11034|354
1623660900000|2021-06-14 08:55:00|||||||||15
1623661200000|2021-06-14 09:00:00|||||||||115
1623661500000|2021-06-14 09:05:00|||||||||53
1623661800000|2021-06-14 09:10:00|||||||||24
1623662100000|2021-06-14 09:15:00|||||||||1
1623662400000|2021-06-14 09:20:00|||||||||5
1623662700000|2021-06-14 09:25:00|||||||||35
1623663000000|2021-06-14 09:30:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|1856
1623663300000|2021-06-14 09:35:00|||||||||7
1623663600000|2021-06-14 09:40:00|||||||||764
1623663900000|2021-06-14 09:45:00|||||||||63
1623664200000|2021-06-14 09:50:00|||||||||52
1623664500000|2021-06-14 09:55:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|801
1623664800000|2021-06-14 10:00:00|||||||||5
1623665100000|2021-06-14 10:05:00|||||||||3
1623665400000|2021-06-14 10:10:00|||||||||54
1623665700000|2021-06-14 10:15:00|||||||||139
1623666000000|2021-06-14 10:20:00|||||||||187
1623666300000|2021-06-14 10:25:00|||||||||6
1623666900000|2021-06-14 10:35:00|||||||||29
1623667200000|2021-06-14 10:40:00|||||||||69
1623667500000|2021-06-14 10:45:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|71
1623667800000|2021-06-14 10:50:00|||||||||11
1623668100000|2021-06-14 10:55:00|||||||||41
1623668400000|2021-06-14 11:00:00|||||||||73
1623668700000|2021-06-14 11:05:00|||||||||268
1623669000000|2021-06-14 11:10:00|||||||||129
1623669300000|2021-06-14 11:15:00|||||||||55
1623669600000|2021-06-14 11:20:00|||||||||51
1623669900000|2021-06-14 11:25:00|||||||||27
1623670200000|2021-06-14 11:30:00|||||||||410
1623670500000|2021-06-14 11:35:00|||||||||231
1623670800000|2021-06-14 11:40:00|||||||||76
1623671100000|2021-06-14 11:45:00|||||||||18
1623671400000|2021-06-14 11:50:00|||||||||43
1623671700000|2021-06-14 11:55:00|||||||||44
1623672000000|2021-06-14 12:00:00|||||||||4661
1623672300000|2021-06-14 12:05:00|||||||||458
1623672600000|2021-06-14 12:10:00|||||||||396
1623672900000|2021-06-14 12:15:00|||||||||144
1623673200000|2021-06-14 12:20:00|||||||||338
1623673500000|2021-06-14 12:25:00|||||||||1385
1623673800000|2021-06-14 12:30:00|||||||||946
1623674100000|2021-06-14 12:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|7283
1623674400000|2021-06-14 12:40:00|||||||||289
1623674700000|2021-06-14 12:45:00|||||||||506
1623675000000|2021-06-14 12:50:00|||||||||408
1623675300000|2021-06-14 12:55:00|||||||||44
1623675600000|2021-06-14 13:00:00|||||||||126
1623675900000|2021-06-14 13:05:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|394
1623676200000|2021-06-14 13:10:00|||||||||135
1623676500000|2021-06-14 13:15:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|2243
1623676800000|2021-06-14 13:20:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1330
1623677100000|2021-06-14 13:25:00|||||||||896
1623677400000|2021-06-14 13:30:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|1592
1623677700000|2021-06-14 13:35:00|||||||||526
1623678000000|2021-06-14 13:40:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|3993
1623678300000|2021-06-14 13:45:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|2970
1623678600000|2021-06-14 13:50:00|||||||||1730
1623678900000|2021-06-14 13:55:00|||||||||169
1623679200000|2021-06-14 14:00:00|||||||||534
1623679500000|2021-06-14 14:05:00|||||||||2186
1623679800000|2021-06-14 14:10:00|||||||||2595
1623680100000|2021-06-14 14:15:00|||||||||8255
1623680400000|2021-06-14 14:20:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|7586
1623680700000|2021-06-14 14:25:00|||||||||172
1623681000000|2021-06-14 14:30:00|||||||||829
1623681300000|2021-06-14 14:35:00|||||||||6975
1623681600000|2021-06-14 14:40:00|||||||||175
1623681900000|2021-06-14 14:45:00|||||||||533
1623682200000|2021-06-14 14:50:00|||||||||459
1623682500000|2021-06-14 14:55:00|||||||||856
1623682800000|2021-06-14 15:00:00|||||||||981
1623683100000|2021-06-14 15:05:00|||||||||234
1623683400000|2021-06-14 15:10:00|||||||||286
1623683700000|2021-06-14 15:15:00|||||||||1664
1623684000000|2021-06-14 15:20:00|||||||||910
1623684300000|2021-06-14 15:25:00|11034|11032|11034|11032|11034|11032|11034|11032|1780
1623684600000|2021-06-14 15:30:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|224
1623684900000|2021-06-14 15:35:00|11034|11032|11034|11032|11034|11032|11034|11032|748
1623685200000|2021-06-14 15:40:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|918
1623685500000|2021-06-14 15:45:00|||||||||1590
1623685800000|2021-06-14 15:50:00|||||||||294
1623686100000|2021-06-14 15:55:00|||||||||546
1623686400000|2021-06-14 16:00:00|||||||||531
1623686700000|2021-06-14 16:05:00|||||||||146
1623687000000|2021-06-14 16:10:00|||||||||107
1623687300000|2021-06-14 16:15:00|||||||||552
1623687600000|2021-06-14 16:20:00|||||||||85
1623687900000|2021-06-14 16:25:00|||||||||176
1623688200000|2021-06-14 16:30:00|||||||||70
1623688500000|2021-06-14 16:35:00|||||||||74
1623688800000|2021-06-14 16:40:00|||||||||95
1623689100000|2021-06-14 16:45:00|||||||||238
1623689400000|2021-06-14 16:50:00|||||||||130
1623689700000|2021-06-14 16:55:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|2105
1623690000000|2021-06-14 17:00:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|2456
1623690300000|2021-06-14 17:05:00|||||||||296
1623690600000|2021-06-14 17:10:00|||||||||805
1623690900000|2021-06-14 17:15:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|1127
1623691200000|2021-06-14 17:20:00|||||||||101
1623691500000|2021-06-14 17:25:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|616
1623691800000|2021-06-14 17:30:00|||||||||105
1623692100000|2021-06-14 17:35:00|||||||||114
1623692400000|2021-06-14 17:40:00|||||||||269
1623692700000|2021-06-14 17:45:00|||||||||174
1623693000000|2021-06-14 17:50:00|||||||||146
1623693300000|2021-06-14 17:55:00|||||||||71
1623693600000|2021-06-14 18:00:00|||||||||79
1623693900000|2021-06-14 18:05:00|||||||||118
1623694200000|2021-06-14 18:10:00|||||||||39
1623694500000|2021-06-14 18:15:00|||||||||105
1623694800000|2021-06-14 18:20:00|||||||||661
1623695100000|2021-06-14 18:25:00|||||||||137
1623695400000|2021-06-14 18:30:00|||||||||966
1623695700000|2021-06-14 18:35:00|||||||||135
1623696000000|2021-06-14 18:40:00|||||||||55
1623696300000|2021-06-14 18:45:00|||||||||572
1623696600000|2021-06-14 18:50:00|||||||||418
1623696900000|2021-06-14 18:55:00|||||||||1304
1623697200000|2021-06-14 19:00:00|||||||||318
1623697500000|2021-06-14 19:05:00|||||||||254
1623697800000|2021-06-14 19:10:00|||||||||115
1623698100000|2021-06-14 19:15:00|||||||||766
1623698400000|2021-06-14 19:20:00|||||||||44
1623698700000|2021-06-14 19:25:00|||||||||67
1623699000000|2021-06-14 19:30:00|||||||||95
1623699300000|2021-06-14 19:35:00|||||||||180
1623699600000|2021-06-14 19:40:00|||||||||210
1623699900000|2021-06-14 19:45:00|||||||||2608
1623700200000|2021-06-14 19:50:00|||||||||401
1623700500000|2021-06-14 19:55:00|||||||||927
1623700800000|2021-06-14 20:00:00|||||||||151
1623701100000|2021-06-14 20:05:00|||||||||528
1623701400000|2021-06-14 20:10:00|||||||||150
1623701700000|2021-06-14 20:15:00|||||||||348
1623702000000|2021-06-14 20:20:00|||||||||49
1623702300000|2021-06-14 20:25:00|||||||||389
1623702600000|2021-06-14 20:30:00|||||||||1368
1623702900000|2021-06-14 20:35:00|||||||||2
1623703200000|2021-06-14 20:40:00|||||||||84
1623703500000|2021-06-14 20:45:00|||||||||71
1623703800000|2021-06-14 20:50:00|||||||||28
1623704100000|2021-06-14 20:55:00|||||||||1013
1623708000000|2021-06-14 22:00:00|11034|11032|11034|11032|11034|11032|11034|11032|522
1623709200000|2021-06-14 22:20:00|||||||||4
1623710100000|2021-06-14 22:35:00|||||||||72
1623711300000|2021-06-14 22:55:00|||||||||3
1623711600000|2021-06-14 23:00:00|||||||||3
1623712200000|2021-06-14 23:10:00|||||||||201
1623713100000|2021-06-14 23:25:00|||||||||1
1623713400000|2021-06-14 23:30:00|||||||||5
1623714000000|2021-06-14 23:40:00|||||||||7
1623714300000|2021-06-14 23:45:00|||||||||1
1623714600000|2021-06-14 23:50:00|||||||||1
1623714900000|2021-06-14 23:55:00|||||||||1
1623715500000|2021-06-15 00:05:00|||||||||1
1623715800000|2021-06-15 00:10:00|||||||||2
1623716400000|2021-06-15 00:20:00|||||||||16
1623716700000|2021-06-15 00:25:00|||||||||1
1623717300000|2021-06-15 00:35:00|||||||||16
1623717600000|2021-06-15 00:40:00|||||||||1
1623717900000|2021-06-15 00:45:00|||||||||240
1623718200000|2021-06-15 00:50:00|||||||||1
1623718500000|2021-06-15 00:55:00|||||||||1
1623719400000|2021-06-15 01:10:00|||||||||86
1623719700000|2021-06-15 01:15:00|||||||||1591
1623720000000|2021-06-15 01:20:00|||||||||3
1623720900000|2021-06-15 01:35:00|||||||||7
1623721200000|2021-06-15 01:40:00|||||||||3
1623721800000|2021-06-15 01:50:00|||||||||1
1623722100000|2021-06-15 01:55:00|||||||||1
1623722400000|2021-06-15 02:00:00|||||||||1
1623723600000|2021-06-15 02:20:00|||||||||1
1623723900000|2021-06-15 02:25:00|||||||||9
1623724800000|2021-06-15 02:40:00|||||||||440
1623726300000|2021-06-15 03:05:00|||||||||13
1623726600000|2021-06-15 03:10:00|||||||||11
1623726900000|2021-06-15 03:15:00|||||||||85
1623728700000|2021-06-15 03:45:00|||||||||94
1623729000000|2021-06-15 03:50:00|||||||||1015
1623729300000|2021-06-15 03:55:00|||||||||1
1623729600000|2021-06-15 04:00:00|||||||||88
1623729900000|2021-06-15 04:05:00|||||||||36
1623730200000|2021-06-15 04:10:00|||||||||130
1623730500000|2021-06-15 04:15:00|||||||||48
1623730800000|2021-06-15 04:20:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1728
1623731100000|2021-06-15 04:25:00|||||||||25
1623731700000|2021-06-15 04:35:00|||||||||304
1623732000000|2021-06-15 04:40:00|||||||||1
1623732600000|2021-06-15 04:50:00|||||||||25
1623732900000|2021-06-15 04:55:00|||||||||47
1623733200000|2021-06-15 05:00:00|||||||||4
1623733800000|2021-06-15 05:10:00|||||||||37
1623734100000|2021-06-15 05:15:00|||||||||42
1623734400000|2021-06-15 05:20:00|||||||||1
1623734700000|2021-06-15 05:25:00|||||||||8
1623735000000|2021-06-15 05:30:00|||||||||2
1623735300000|2021-06-15 05:35:00|||||||||4
1623735600000|2021-06-15 05:40:00|||||||||42
1623736200000|2021-06-15 05:50:00|||||||||1
1623736500000|2021-06-15 05:55:00|||||||||4
1623736800000|2021-06-15 06:00:00|||||||||24
1623737100000|2021-06-15 06:05:00|||||||||41
1623737400000|2021-06-15 06:10:00|||||||||101
1623737700000|2021-06-15 06:15:00|||||||||123
1623738000000|2021-06-15 06:20:00|||||||||165
1623738300000|2021-06-15 06:25:00|||||||||271
1623738600000|2021-06-15 06:30:00|||||||||13
1623738900000|2021-06-15 06:35:00|||||||||55
1623739200000|2021-06-15 06:40:00|||||||||12
1623739500000|2021-06-15 06:45:00|||||||||68
1623739800000|2021-06-15 06:50:00|||||||||14
1623740100000|2021-06-15 06:55:00|||||||||49
1623740400000|2021-06-15 07:00:00|||||||||216
1623740700000|2021-06-15 07:05:00|||||||||470
1623741000000|2021-06-15 07:10:00|||||||||99
1623741300000|2021-06-15 07:15:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|779
1623741600000|2021-06-15 07:20:00|||||||||70
1623741900000|2021-06-15 07:25:00|||||||||40
1623742200000|2021-06-15 07:30:00|||||||||221
1623742500000|2021-06-15 07:35:00|||||||||130
1623742800000|2021-06-15 07:40:00|||||||||30
1623743100000|2021-06-15 07:45:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|360
1623743400000|2021-06-15 07:50:00|||||||||195
1623743700000|2021-06-15 07:55:00|||||||||3
1623744000000|2021-06-15 08:00:00|||||||||16
1623744300000|2021-06-15 08:05:00|||||||||294
1623744600000|2021-06-15 08:10:00|||||||||106
1623744900000|2021-06-15 08:15:00|||||||||21
1623745200000|2021-06-15 08:20:00|||||||||91
1623745500000|2021-06-15 08:25:00|||||||||290
1623745800000|2021-06-15 08:30:00|||||||||28
1623746100000|2021-06-15 08:35:00|||||||||25
1623746400000|2021-06-15 08:40:00|||||||||33
1623746700000|2021-06-15 08:45:00|||||||||43
1623747000000|2021-06-15 08:50:00|||||||||31
1623747300000|2021-06-15 08:55:00|||||||||20
1623747600000|2021-06-15 09:00:00|||||||||311
1623747900000|2021-06-15 09:05:00|||||||||35
1623748200000|2021-06-15 09:10:00|11034|11032|11034|11032|11034|11032|11034|11032|233
1623748500000|2021-06-15 09:15:00|||||||||16
1623748800000|2021-06-15 09:20:00|||||||||259
1623749100000|2021-06-15 09:25:00|||||||||134
1623749400000|2021-06-15 09:30:00|||||||||55
1623749700000|2021-06-15 09:35:00|||||||||224
1623750000000|2021-06-15 09:40:00|||||||||565
1623750300000|2021-06-15 09:45:00|||||||||25
1623750600000|2021-06-15 09:50:00|||||||||118
1623750900000|2021-06-15 09:55:00|||||||||67
1623751200000|2021-06-15 10:00:00|||||||||16
1623751500000|2021-06-15 10:05:00|||||||||18
1623751800000|2021-06-15 10:10:00|||||||||402
1623752100000|2021-06-15 10:15:00|||||||||21
1623752400000|2021-06-15 10:20:00|||||||||104
1623752700000|2021-06-15 10:25:00|||||||||92
1623753000000|2021-06-15 10:30:00|||||||||32
1623753300000|2021-06-15 10:35:00|||||||||653
1623753600000|2021-06-15 10:40:00|||||||||186
1623753900000|2021-06-15 10:45:00|||||||||813
1623754200000|2021-06-15 10:50:00|||||||||19
1623754500000|2021-06-15 10:55:00|||||||||473
1623754800000|2021-06-15 11:00:00|||||||||35
1623755100000|2021-06-15 11:05:00|||||||||46
1623755400000|2021-06-15 11:10:00|||||||||53
1623755700000|2021-06-15 11:15:00|||||||||152
1623756000000|2021-06-15 11:20:00|||||||||528
1623756300000|2021-06-15 11:25:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|460
1623756600000|2021-06-15 11:30:00|||||||||546
1623756900000|2021-06-15 11:35:00|||||||||180
1623757200000|2021-06-15 11:40:00|||||||||107
1623757500000|2021-06-15 11:45:00|||||||||375
1623757800000|2021-06-15 11:50:00|||||||||69
1623758100000|2021-06-15 11:55:00|||||||||89
1623758400000|2021-06-15 12:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1097
1623758700000|2021-06-15 12:05:00|11034|11032|11034|11032|11034|11032|11034|11032|206
1623759000000|2021-06-15 12:10:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|448
1623759300000|2021-06-15 12:15:00|11034|11032|11034|11032|11034|11032|11034|11032|1311
1623759600000|2021-06-15 12:20:00|||||||||837
1623759900000|2021-06-15 12:25:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|4540
1623760200000|2021-06-15 12:30:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|1901
1623760500000|2021-06-15 12:35:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|655
1623760800000|2021-06-15 12:40:00|11032.8|11030.8|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|1874
1623761100000|2021-06-15 12:45:00|||||||||405
1623761400000|2021-06-15 12:50:00|||||||||128
1623761700000|2021-06-15 12:55:00|||||||||562
1623762000000|2021-06-15 13:00:00|||||||||215
1623762300000|2021-06-15 13:05:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|3257
1623762600000|2021-06-15 13:10:00|||||||||3595
1623762900000|2021-06-15 13:15:00|11033|11031|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|2344
1623763200000|2021-06-15 13:20:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|227
1623763500000|2021-06-15 13:25:00|||||||||124
1623763800000|2021-06-15 13:30:00|11032.4|11030.4|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|7607
1623764100000|2021-06-15 13:35:00|||||||||266
1623764400000|2021-06-15 13:40:00|||||||||773
1623764700000|2021-06-15 13:45:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|3750
1623765000000|2021-06-15 13:50:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|656
1623765300000|2021-06-15 13:55:00|||||||||320
1623765600000|2021-06-15 14:00:00|||||||||703
1623765900000|2021-06-15 14:05:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|764
1623766200000|2021-06-15 14:10:00|||||||||889
1623766500000|2021-06-15 14:15:00|||||||||288
1623766800000|2021-06-15 14:20:00|||||||||159
1623767100000|2021-06-15 14:25:00|||||||||197
1623767400000|2021-06-15 14:30:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|850
1623767700000|2021-06-15 14:35:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|348
1623768000000|2021-06-15 14:40:00|||||||||52
1623768300000|2021-06-15 14:45:00|||||||||332
1623768600000|2021-06-15 14:50:00|||||||||359
1623768900000|2021-06-15 14:55:00|||||||||182
1623769200000|2021-06-15 15:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|4052
1623769500000|2021-06-15 15:05:00|||||||||268
1623769800000|2021-06-15 15:10:00|||||||||312
1623770100000|2021-06-15 15:15:00|||||||||323
1623770400000|2021-06-15 15:20:00|||||||||198
1623770700000|2021-06-15 15:25:00|||||||||217
1623771000000|2021-06-15 15:30:00|||||||||198
1623771300000|2021-06-15 15:35:00|||||||||654
1623771600000|2021-06-15 15:40:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|3267
1623771900000|2021-06-15 15:45:00|||||||||168
1623772200000|2021-06-15 15:50:00|||||||||54
1623772500000|2021-06-15 15:55:00|||||||||178
1623772800000|2021-06-15 16:00:00|||||||||88
1623773100000|2021-06-15 16:05:00|||||||||579
1623773400000|2021-06-15 16:10:00|||||||||473
1623773700000|2021-06-15 16:15:00|||||||||98
1623774000000|2021-06-15 16:20:00|||||||||99
1623774300000|2021-06-15 16:25:00|||||||||199
1623774600000|2021-06-15 16:30:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|773
1623774900000|2021-06-15 16:35:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|1865
1623775200000|2021-06-15 16:40:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|484
1623775500000|2021-06-15 16:45:00|||||||||45
1623775800000|2021-06-15 16:50:00|||||||||98
1623776100000|2021-06-15 16:55:00|||||||||379
1623776400000|2021-06-15 17:00:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|695
1623776700000|2021-06-15 17:05:00|||||||||39
1623777000000|2021-06-15 17:10:00|||||||||49
1623777300000|2021-06-15 17:15:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|2729
1623777600000|2021-06-15 17:20:00|||||||||169
1623777900000|2021-06-15 17:25:00|||||||||130
1623778200000|2021-06-15 17:30:00|||||||||457
1623778500000|2021-06-15 17:35:00|||||||||60
1623778800000|2021-06-15 17:40:00|||||||||35
1623779100000|2021-06-15 17:45:00|||||||||571
1623779400000|2021-06-15 17:50:00|||||||||320
1623779700000|2021-06-15 17:55:00|||||||||582
1623780000000|2021-06-15 18:00:00|||||||||110
1623780300000|2021-06-15 18:05:00|||||||||334
1623780600000|2021-06-15 18:10:00|11032.4|11030.4|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|1357
1623780900000|2021-06-15 18:15:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|264
1623781200000|2021-06-15 18:20:00|||||||||484
1623781500000|2021-06-15 18:25:00|||||||||204
1623781800000|2021-06-15 18:30:00|||||||||766
1623782100000|2021-06-15 18:35:00|||||||||179
1623782400000|2021-06-15 18:40:00|||||||||90
1623782700000|2021-06-15 18:45:00|||||||||1100
1623783000000|2021-06-15 18:50:00|||||||||196
1623783300000|2021-06-15 18:55:00|||||||||596
1623783600000|2021-06-15 19:00:00|||||||||288
1623783900000|2021-06-15 19:05:00|||||||||128
1623784200000|2021-06-15 19:10:00|||||||||452
1623784500000|2021-06-15 19:15:00|||||||||1266
1623784800000|2021-06-15 19:20:00|||||||||912
1623785100000|2021-06-15 19:25:00|||||||||650
1623785400000|2021-06-15 19:30:00|||||||||24
1623785700000|2021-06-15 19:35:00|||||||||55
1623786000000|2021-06-15 19:40:00|||||||||530
1623786300000|2021-06-15 19:45:00|||||||||437
1623786600000|2021-06-15 19:50:00|||||||||77
1623786900000|2021-06-15 19:55:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|2470
1623787200000|2021-06-15 20:00:00|||||||||835
1623787500000|2021-06-15 20:05:00|||||||||73
1623787800000|2021-06-15 20:10:00|||||||||639
1623788100000|2021-06-15 20:15:00|||||||||146
1623788400000|2021-06-15 20:20:00|||||||||648
1623788700000|2021-06-15 20:25:00|||||||||146
1623789000000|2021-06-15 20:30:00|||||||||20
1623789300000|2021-06-15 20:35:00|||||||||35
1623789600000|2021-06-15 20:40:00|||||||||1204
1623789900000|2021-06-15 20:45:00|||||||||454
1623790200000|2021-06-15 20:50:00|||||||||85
1623790500000|2021-06-15 20:55:00|||||||||1095
1623794400000|2021-06-15 22:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|33
1623794700000|2021-06-15 22:05:00|||||||||3
1623795300000|2021-06-15 22:15:00|||||||||8
1623795900000|2021-06-15 22:25:00|||||||||10
1623796500000|2021-06-15 22:35:00|||||||||3
1623796800000|2021-06-15 22:40:00|||||||||7
1623797100000|2021-06-15 22:45:00|||||||||7
1623797400000|2021-06-15 22:50:00|||||||||9
1623797700000|2021-06-15 22:55:00|||||||||5
1623798600000|2021-06-15 23:10:00|||||||||1
1623799200000|2021-06-15 23:20:00|||||||||15
1623800400000|2021-06-15 23:40:00|||||||||1
1623800700000|2021-06-15 23:45:00|||||||||2
1623801300000|2021-06-15 23:55:00|||||||||1
1623802200000|2021-06-16 00:10:00|||||||||1
1623802500000|2021-06-16 00:15:00|||||||||26
1623803100000|2021-06-16 00:25:00|||||||||1
1623803400000|2021-06-16 00:30:00|||||||||7
1623803700000|2021-06-16 00:35:00|||||||||1
1623804000000|2021-06-16 00:40:00|||||||||103
1623804600000|2021-06-16 00:50:00|||||||||26
1623804900000|2021-06-16 00:55:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|621
1623805200000|2021-06-16 01:00:00|||||||||487
1623805500000|2021-06-16 01:05:00|||||||||153
1623805800000|2021-06-16 01:10:00|||||||||168
1623806400000|2021-06-16 01:20:00|||||||||1
1623806700000|2021-06-16 01:25:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|642
1623807000000|2021-06-16 01:30:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|218
1623807300000|2021-06-16 01:35:00|||||||||101
1623807600000|2021-06-16 01:40:00|||||||||8
1623808500000|2021-06-16 01:55:00|||||||||302
1623808800000|2021-06-16 02:00:00|||||||||2
1623809100000|2021-06-16 02:05:00|||||||||2
1623809400000|2021-06-16 02:10:00|11032.1|11030.1|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|121
1623809700000|2021-06-16 02:15:00|||||||||1
1623810300000|2021-06-16 02:25:00|||||||||3
1623810900000|2021-06-16 02:35:00|||||||||5
1623811200000|2021-06-16 02:40:00|||||||||26
1623811500000|2021-06-16 02:45:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|57
1623812100000|2021-06-16 02:55:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|184
1623812700000|2021-06-16 03:05:00|||||||||1
1623813000000|2021-06-16 03:10:00|||||||||3
1623813900000|2021-06-16 03:25:00|||||||||2
1623814800000|2021-06-16 03:40:00|||||||||3
1623815700000|2021-06-16 03:55:00|||||||||5
1623816600000|2021-06-16 04:10:00|||||||||2
1623817500000|2021-06-16 04:25:00|||||||||1
1623818100000|2021-06-16 04:35:00|||||||||1
1623818400000|2021-06-16 04:40:00|||||||||2
1623818700000|2021-06-16 04:45:00|||||||||497
1623819000000|2021-06-16 04:50:00|||||||||1
1623819300000|2021-06-16 04:55:00|||||||||3
1623819900000|2021-06-16 05:05:00|||||||||1
1623820200000|2021-06-16 05:10:00|||||||||2
1623820800000|2021-06-16 05:20:00|||||||||1
1623821100000|2021-06-16 05:25:00|||||||||2
1623821700000|2021-06-16 05:35:00|||||||||81
1623822000000|2021-06-16 05:40:00|||||||||3
1623822300000|2021-06-16 05:45:00|||||||||8
1623822600000|2021-06-16 05:50:00|||||||||1
1623822900000|2021-06-16 05:55:00|||||||||35
1623823200000|2021-06-16 06:00:00|||||||||90
1623823500000|2021-06-16 06:05:00|||||||||2
1623824100000|2021-06-16 06:15:00|||||||||2
1623824400000|2021-06-16 06:20:00|||||||||6
1623825600000|2021-06-16 06:40:00|||||||||103
1623826200000|2021-06-16 06:50:00|||||||||1
1623826500000|2021-06-16 06:55:00|||||||||4
1623826800000|2021-06-16 07:00:00|||||||||4
1623827100000|2021-06-16 07:05:00|||||||||205
1623827400000|2021-06-16 07:10:00|||||||||145
1623827700000|2021-06-16 07:15:00|||||||||211
1623828000000|2021-06-16 07:20:00|||||||||406
1623828300000|2021-06-16 07:25:00|||||||||19
1623828600000|2021-06-16 07:30:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1117
1623828900000|2021-06-16 07:35:00|||||||||357
1623829200000|2021-06-16 07:40:00|||||||||38
1623829500000|2021-06-16 07:45:00|||||||||120
1623829800000|2021-06-16 07:50:00|||||||||36
1623830100000|2021-06-16 07:55:00|||||||||208
1623830400000|2021-06-16 08:00:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|214
1623830700000|2021-06-16 08:05:00|||||||||39
1623831000000|2021-06-16 08:10:00|||||||||5
1623831300000|2021-06-16 08:15:00|||||||||156
1623831600000|2021-06-16 08:20:00|||||||||10
1623831900000|2021-06-16 08:25:00|||||||||10
1623832200000|2021-06-16 08:30:00|||||||||24
1623832500000|2021-06-16 08:35:00|||||||||528
1623832800000|2021-06-16 08:40:00|||||||||259
1623833100000|2021-06-16 08:45:00|||||||||27
1623833400000|2021-06-16 08:50:00|||||||||209
1623833700000|2021-06-16 08:55:00|||||||||36
1623834000000|2021-06-16 09:00:00|||||||||22
1623834300000|2021-06-16 09:05:00|||||||||26
1623834600000|2021-06-16 09:10:00|||||||||247
1623834900000|2021-06-16 09:15:00|||||||||26
1623835200000|2021-06-16 09:20:00|||||||||23
1623835500000|2021-06-16 09:25:00|||||||||85
1623835800000|2021-06-16 09:30:00|||||||||25
1623836100000|2021-06-16 09:35:00|||||||||60
1623836400000|2021-06-16 09:40:00|||||||||30
1623836700000|2021-06-16 09:45:00|||||||||40
1623837000000|2021-06-16 09:50:00|||||||||27
1623837300000|2021-06-16 09:55:00|||||||||26
1623837600000|2021-06-16 10:00:00|||||||||295
1623837900000|2021-06-16 10:05:00|||||||||68
1623838200000|2021-06-16 10:10:00|||||||||28
1623838500000|2021-06-16 10:15:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|1188
1623838800000|2021-06-16 10:20:00|||||||||192
1623839100000|2021-06-16 10:25:00|11032.4|11030.4|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|594
1623839400000|2021-06-16 10:30:00|||||||||75
1623839700000|2021-06-16 10:35:00|||||||||122
1623840000000|2021-06-16 10:40:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|299
1623840300000|2021-06-16 10:45:00|||||||||36
1623840600000|2021-06-16 10:50:00|||||||||28
1623840900000|2021-06-16 10:55:00|||||||||28
1623841200000|2021-06-16 11:00:00|||||||||1538
1623841500000|2021-06-16 11:05:00|||||||||112
1623841800000|2021-06-16 11:10:00|||||||||289
1623842100000|2021-06-16 11:15:00|||||||||18
1623842400000|2021-06-16 11:20:00|||||||||10
1623842700000|2021-06-16 11:25:00|||||||||33
1623843000000|2021-06-16 11:30:00|||||||||337
1623843300000|2021-06-16 11:35:00|||||||||213
1623843600000|2021-06-16 11:40:00|||||||||2246
1623843900000|2021-06-16 11:45:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|147
1623844200000|2021-06-16 11:50:00|||||||||48
1623844500000|2021-06-16 11:55:00|||||||||13
1623844800000|2021-06-16 12:00:00|||||||||38
1623845100000|2021-06-16 12:05:00|||||||||36
1623845400000|2021-06-16 12:10:00|||||||||350
1623845700000|2021-06-16 12:15:00|||||||||414
1623846000000|2021-06-16 12:20:00|||||||||1189
1623846300000|2021-06-16 12:25:00|||||||||1393
1623846600000|2021-06-16 12:30:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|6625
1623846900000|2021-06-16 12:35:00|||||||||1150
1623847200000|2021-06-16 12:40:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|1562
1623847500000|2021-06-16 12:45:00|||||||||235
1623847800000|2021-06-16 12:50:00|||||||||466
1623848100000|2021-06-16 12:55:00|||||||||185
1623848400000|2021-06-16 13:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|1371
1623848700000|2021-06-16 13:05:00|||||||||234
1623849000000|2021-06-16 13:10:00|||||||||952
1623849300000|2021-06-16 13:15:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|256
1623849600000|2021-06-16 13:20:00|||||||||203
1623849900000|2021-06-16 13:25:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|271
1623850200000|2021-06-16 13:30:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|2652
1623850500000|2021-06-16 13:35:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|444
1623850800000|2021-06-16 13:40:00|||||||||488
1623851100000|2021-06-16 13:45:00|||||||||716
1623851400000|2021-06-16 13:50:00|||||||||11
1623851700000|2021-06-16 13:55:00|||||||||123
1623852000000|2021-06-16 14:00:00|||||||||86
1623852300000|2021-06-16 14:05:00|||||||||350
1623852600000|2021-06-16 14:10:00|||||||||754
1623852900000|2021-06-16 14:15:00|||||||||1404
1623853200000|2021-06-16 14:20:00|||||||||1023
1623853500000|2021-06-16 14:25:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|185
1623853800000|2021-06-16 14:30:00|||||||||98
1623854100000|2021-06-16 14:35:00|||||||||96
1623854400000|2021-06-16 14:40:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|1307
1623854700000|2021-06-16 14:45:00|||||||||1201
1623855000000|2021-06-16 14:50:00|||||||||158
1623855300000|2021-06-16 14:55:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1850
1623855600000|2021-06-16 15:00:00|||||||||90
1623855900000|2021-06-16 15:05:00|||||||||261
1623856200000|2021-06-16 15:10:00|||||||||1120
1623856500000|2021-06-16 15:15:00|||||||||371
1623856800000|2021-06-16 15:20:00|||||||||80
1623857100000|2021-06-16 15:25:00|||||||||287
1623857400000|2021-06-16 15:30:00|||||||||1154
1623857700000|2021-06-16 15:35:00|||||||||745
1623858000000|2021-06-16 15:40:00|||||||||1879
1623858300000|2021-06-16 15:45:00|||||||||237
1623858600000|2021-06-16 15:50:00|||||||||97
1623858900000|2021-06-16 15:55:00|||||||||686
1623859200000|2021-06-16 16:00:00|||||||||91
1623859500000|2021-06-16 16:05:00|||||||||1094
1623859800000|2021-06-16 16:10:00|||||||||673
1623860100000|2021-06-16 16:15:00|||||||||30
1623860400000|2021-06-16 16:20:00|||||||||466
1623860700000|2021-06-16 16:25:00|||||||||202
1623861000000|2021-06-16 16:30:00|||||||||98
1623861300000|2021-06-16 16:35:00|||||||||684
1623861600000|2021-06-16 16:40:00|||||||||269
1623861900000|2021-06-16 16:45:00|||||||||316
1623862200000|2021-06-16 16:50:00|||||||||71
1623862500000|2021-06-16 16:55:00|||||||||13
1623862800000|2021-06-16 17:00:00|||||||||56
1623863100000|2021-06-16 17:05:00|||||||||72
1623863400000|2021-06-16 17:10:00|||||||||84
1623863700000|2021-06-16 17:15:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|5362
1623864000000|2021-06-16 17:20:00|||||||||77
1623864300000|2021-06-16 17:25:00|||||||||67
1623864600000|2021-06-16 17:30:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|4983
1623864900000|2021-06-16 17:35:00|||||||||479
1623865200000|2021-06-16 17:40:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|1041
1623865500000|2021-06-16 17:45:00|||||||||260
1623865800000|2021-06-16 17:50:00|||||||||1523
1623866100000|2021-06-16 17:55:00|11032.4|11030.4|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|1992
1623866400000|2021-06-16 18:00:00|11032.1|11030.1|11027.8|11025.8|11032.1|11030.1|11027.8|11025.8|23605
1623866700000|2021-06-16 18:05:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.4|11025.4|18459
1623867000000|2021-06-16 18:10:00|11028|11026|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|8077
1623867300000|2021-06-16 18:15:00|11027.8|11025.8|11026.6|11024.6|11027.8|11025.8|11026.6|11024.6|10959
1623867600000|2021-06-16 18:20:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|10107
1623867900000|2021-06-16 18:25:00|11027.6|11025.6|11027|11025|11027.8|11025.8|11027|11025|4007
1623868200000|2021-06-16 18:30:00|11026.6|11024.6|11026.2|11024.2|11027|11025|11026.2|11024.2|14523
1623868500000|2021-06-16 18:35:00|11025.8|11023.8|11024.2|11022.2|11025.8|11023.8|11023.5|11021.5|14277
1623868800000|2021-06-16 18:40:00|11023.9|11021.9|11023.1|11021.1|11023.9|11021.9|11022.3|11020.3|10894
1623869100000|2021-06-16 18:45:00|11022.7|11020.7|11024.6|11022.6|11024.6|11022.6|11022.7|11020.7|10314
1623869400000|2021-06-16 18:50:00|11024.2|11022.2|11025|11023|11025.8|11023.8|11023.9|11021.9|10739
1623869700000|2021-06-16 18:55:00|11024.8|11022.8|11023.7|11021.7|11025|11023|11023.5|11021.5|12619
1623870000000|2021-06-16 19:00:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.5|11021.5|7411
1623870300000|2021-06-16 19:05:00|11024.4|11022.4|11025|11023|11025|11023|11024.2|11022.2|5471
1623870600000|2021-06-16 19:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2515
1623870900000|2021-06-16 19:15:00|||||||||1017
1623871200000|2021-06-16 19:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|387
1623871500000|2021-06-16 19:25:00|11025|11023|11025|11023|11025|11023|11025|11023|713
1623871800000|2021-06-16 19:30:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1129
1623872100000|2021-06-16 19:35:00|||||||||889
1623872400000|2021-06-16 19:40:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1552
1623872700000|2021-06-16 19:45:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|2793
1623873000000|2021-06-16 19:50:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|3520
1623873300000|2021-06-16 19:55:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|5308
1623873600000|2021-06-16 20:00:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2858
1623873900000|2021-06-16 20:05:00|11023.5|11021.5|11023.9|11021.9|11024.2|11022.2|11023.5|11021.5|5295
1623874200000|2021-06-16 20:10:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|1230
1623874500000|2021-06-16 20:15:00|11024.4|11022.4|11024.2|11022.2|11024.4|11022.4|11024.2|11022.2|3393
1623874800000|2021-06-16 20:20:00|11024.6|11022.6|11024.4|11022.4|11024.6|11022.6|11024.2|11022.2|1932
1623875100000|2021-06-16 20:25:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|454
1623875400000|2021-06-16 20:30:00|||||||||72
1623875700000|2021-06-16 20:35:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|162
1623876000000|2021-06-16 20:40:00|11023.9|11021.9|11024|11022|11024.2|11022.2|11023.9|11021.9|1303
1623876300000|2021-06-16 20:45:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1582
1623876600000|2021-06-16 20:50:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.7|11021.7|907
1623876900000|2021-06-16 20:55:00|11023.7|11021.7|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1095
1623880800000|2021-06-16 22:00:00|||||||||76
1623881100000|2021-06-16 22:05:00|||||||||18
1623881400000|2021-06-16 22:10:00|||||||||14
1623881700000|2021-06-16 22:15:00|||||||||12
1623882000000|2021-06-16 22:20:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|97
1623882300000|2021-06-16 22:25:00|||||||||332
1623882600000|2021-06-16 22:30:00|||||||||171
1623882900000|2021-06-16 22:35:00|||||||||58
1623883200000|2021-06-16 22:40:00|||||||||8
1623883500000|2021-06-16 22:45:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1182
1623883800000|2021-06-16 22:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|496
1623884100000|2021-06-16 22:55:00|||||||||722
1623884400000|2021-06-16 23:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|177
1623884700000|2021-06-16 23:05:00|||||||||314
1623885000000|2021-06-16 23:10:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|237
1623885300000|2021-06-16 23:15:00|||||||||22
1623885600000|2021-06-16 23:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|171
1623885900000|2021-06-16 23:25:00|11022.1|11020.1|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|255
1623886200000|2021-06-16 23:30:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|66
1623886500000|2021-06-16 23:35:00|||||||||139
1623886800000|2021-06-16 23:40:00|||||||||113
1623887100000|2021-06-16 23:45:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|325
1623887400000|2021-06-16 23:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|143
1623887700000|2021-06-16 23:55:00|||||||||7
1623888000000|2021-06-17 00:00:00|||||||||18
1623888300000|2021-06-17 00:05:00|||||||||9
1623888600000|2021-06-17 00:10:00|||||||||15
1623888900000|2021-06-17 00:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|606
1623889200000|2021-06-17 00:20:00|||||||||68
1623889500000|2021-06-17 00:25:00|||||||||165
1623889800000|2021-06-17 00:30:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|339
1623890100000|2021-06-17 00:35:00|||||||||3
1623890400000|2021-06-17 00:40:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|248
1623890700000|2021-06-17 00:45:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|760
1623891000000|2021-06-17 00:50:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|292
1623891300000|2021-06-17 00:55:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|539
1623891600000|2021-06-17 01:00:00|||||||||331
1623891900000|2021-06-17 01:05:00|||||||||4
1623892200000|2021-06-17 01:10:00|||||||||18
1623892500000|2021-06-17 01:15:00|||||||||20
1623892800000|2021-06-17 01:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|672
1623893100000|2021-06-17 01:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1506
1623893400000|2021-06-17 01:30:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|884
1623893700000|2021-06-17 01:35:00|||||||||171
1623894000000|2021-06-17 01:40:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|566
1623894300000|2021-06-17 01:45:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|334
1623894600000|2021-06-17 01:50:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|266
1623894900000|2021-06-17 01:55:00|||||||||46
1623895200000|2021-06-17 02:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|307
1623895500000|2021-06-17 02:05:00|||||||||35
1623895800000|2021-06-17 02:10:00|||||||||98
1623896100000|2021-06-17 02:15:00|||||||||5
1623896400000|2021-06-17 02:20:00|||||||||283
1623896700000|2021-06-17 02:25:00|||||||||353
1623897000000|2021-06-17 02:30:00|||||||||4
1623897300000|2021-06-17 02:35:00|||||||||17
1623897600000|2021-06-17 02:40:00|||||||||35
1623897900000|2021-06-17 02:45:00|||||||||3
1623898200000|2021-06-17 02:50:00|||||||||557
1623898500000|2021-06-17 02:55:00|||||||||750
1623898800000|2021-06-17 03:00:00|||||||||572
1623899100000|2021-06-17 03:05:00|||||||||1
1623899400000|2021-06-17 03:10:00|||||||||3
1623900000000|2021-06-17 03:20:00|||||||||36
1623900300000|2021-06-17 03:25:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1130
1623900900000|2021-06-17 03:35:00|||||||||1
1623901200000|2021-06-17 03:40:00|||||||||6
1623901500000|2021-06-17 03:45:00|||||||||185
1623901800000|2021-06-17 03:50:00|||||||||14
1623902100000|2021-06-17 03:55:00|||||||||9
1623903000000|2021-06-17 04:10:00|||||||||66
1623903300000|2021-06-17 04:15:00|||||||||51
1623903600000|2021-06-17 04:20:00|||||||||1
1623903900000|2021-06-17 04:25:00|||||||||2
1623904500000|2021-06-17 04:35:00|||||||||1
1623904800000|2021-06-17 04:40:00|||||||||2
1623905400000|2021-06-17 04:50:00|||||||||1603
1623905700000|2021-06-17 04:55:00|||||||||71
1623906000000|2021-06-17 05:00:00|||||||||1
1623906300000|2021-06-17 05:05:00|||||||||2
1623906600000|2021-06-17 05:10:00|||||||||34
1623906900000|2021-06-17 05:15:00|||||||||203
1623907200000|2021-06-17 05:20:00|||||||||313
1623907500000|2021-06-17 05:25:00|||||||||4
1623907800000|2021-06-17 05:30:00|||||||||200
1623908100000|2021-06-17 05:35:00|||||||||204
1623908400000|2021-06-17 05:40:00|||||||||4
1623908700000|2021-06-17 05:45:00|||||||||130
1623909000000|2021-06-17 05:50:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|402
1623909600000|2021-06-17 06:00:00|||||||||310
1623909900000|2021-06-17 06:05:00|11023.1|11021.1|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|937
1623910200000|2021-06-17 06:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|638
1623910500000|2021-06-17 06:15:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|984
1623910800000|2021-06-17 06:20:00|||||||||16
1623911100000|2021-06-17 06:25:00|||||||||41
1623911400000|2021-06-17 06:30:00|||||||||14
1623911700000|2021-06-17 06:35:00|||||||||54
1623912000000|2021-06-17 06:40:00|||||||||351
1623912300000|2021-06-17 06:45:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|40
1623912600000|2021-06-17 06:50:00|||||||||180
1623912900000|2021-06-17 06:55:00|||||||||334
1623913200000|2021-06-17 07:00:00|||||||||2000
1623913500000|2021-06-17 07:05:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1382
1623913800000|2021-06-17 07:10:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|294
1623914100000|2021-06-17 07:15:00|||||||||279
1623914400000|2021-06-17 07:20:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|384
1623914700000|2021-06-17 07:25:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|684
1623915000000|2021-06-17 07:30:00|||||||||146
1623915300000|2021-06-17 07:35:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1742
1623915600000|2021-06-17 07:40:00|||||||||228
1623915900000|2021-06-17 07:45:00|||||||||288
1623916200000|2021-06-17 07:50:00|||||||||1192
1623916500000|2021-06-17 07:55:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|857
1623916800000|2021-06-17 08:00:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|279
1623917100000|2021-06-17 08:05:00|11023.9|11021.9|11023.9|11021.9|11024|11022|11023.9|11021.9|342
1623917400000|2021-06-17 08:10:00|||||||||129
1623917700000|2021-06-17 08:15:00|||||||||246
1623918000000|2021-06-17 08:20:00|||||||||28
1623918300000|2021-06-17 08:25:00|||||||||119
1623918600000|2021-06-17 08:30:00|||||||||32
1623918900000|2021-06-17 08:35:00|||||||||41
1623919200000|2021-06-17 08:40:00|||||||||22
1623919500000|2021-06-17 08:45:00|||||||||17
1623919800000|2021-06-17 08:50:00|||||||||454
1623920100000|2021-06-17 08:55:00|||||||||1818
1623920400000|2021-06-17 09:00:00|||||||||41
1623920700000|2021-06-17 09:05:00|||||||||91
1623921000000|2021-06-17 09:10:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|541
1623921300000|2021-06-17 09:15:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|352
1623921600000|2021-06-17 09:20:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|152
1623921900000|2021-06-17 09:25:00|||||||||62
1623922200000|2021-06-17 09:30:00|||||||||31
1623922500000|2021-06-17 09:35:00|11024|11022|11023.9|11021.9|11024|11022|11023.9|11021.9|520
1623922800000|2021-06-17 09:40:00|||||||||137
1623923100000|2021-06-17 09:45:00|||||||||288
1623923400000|2021-06-17 09:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|207
1623923700000|2021-06-17 09:55:00|11024|11022|11024|11022|11024.2|11022.2|11023.9|11021.9|83
1623924000000|2021-06-17 10:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|219
1623924300000|2021-06-17 10:05:00|11024|11022|11024|11022|11024.2|11022.2|11024|11022|584
1623924600000|2021-06-17 10:10:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|438
1623924900000|2021-06-17 10:15:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|712
1623925200000|2021-06-17 10:20:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|853
1623925500000|2021-06-17 10:25:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|5028
1623925800000|2021-06-17 10:30:00|||||||||146
1623926100000|2021-06-17 10:35:00|||||||||551
1623926400000|2021-06-17 10:40:00|||||||||158
1623926700000|2021-06-17 10:45:00|||||||||250
1623927000000|2021-06-17 10:50:00|||||||||153
1623927300000|2021-06-17 10:55:00|||||||||240
1623927600000|2021-06-17 11:00:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1691
1623927900000|2021-06-17 11:05:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1689
1623928200000|2021-06-17 11:10:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|366
1623928500000|2021-06-17 11:15:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1228
1623928800000|2021-06-17 11:20:00|||||||||523
1623929100000|2021-06-17 11:25:00|||||||||290
1623929400000|2021-06-17 11:30:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|436
1623929700000|2021-06-17 11:35:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|936
1623930000000|2021-06-17 11:40:00|||||||||321
1623930300000|2021-06-17 11:45:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|244
1623930600000|2021-06-17 11:50:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1936
1623930900000|2021-06-17 11:55:00|||||||||367
1623931200000|2021-06-17 12:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1756
1623931500000|2021-06-17 12:05:00|||||||||198
1623931800000|2021-06-17 12:10:00|||||||||3621
1623932100000|2021-06-17 12:15:00|||||||||177
1623932400000|2021-06-17 12:20:00|||||||||1903
1623932700000|2021-06-17 12:25:00|||||||||2548
1623933000000|2021-06-17 12:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|1281
1623933300000|2021-06-17 12:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|1536
1623933600000|2021-06-17 12:40:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|2023
1623933900000|2021-06-17 12:45:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|1081
1623934200000|2021-06-17 12:50:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|664
1623934500000|2021-06-17 12:55:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1395
1623934800000|2021-06-17 13:00:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|2953
1623935100000|2021-06-17 13:05:00|||||||||193
1623935400000|2021-06-17 13:10:00|||||||||479
1623935700000|2021-06-17 13:15:00|||||||||245
1623936000000|2021-06-17 13:20:00|||||||||3598
1623936300000|2021-06-17 13:25:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|9563
1623936600000|2021-06-17 13:30:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1284
1623936900000|2021-06-17 13:35:00|||||||||1001
1623937200000|2021-06-17 13:40:00|||||||||716
1623937500000|2021-06-17 13:45:00|||||||||157
1623937800000|2021-06-17 13:50:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|4380
1623938100000|2021-06-17 13:55:00|||||||||1820
1623938400000|2021-06-17 14:00:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1735
1623938700000|2021-06-17 14:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|2605
1623939000000|2021-06-17 14:10:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2869
1623939300000|2021-06-17 14:15:00|||||||||981
1623939600000|2021-06-17 14:20:00|||||||||4581
1623939900000|2021-06-17 14:25:00|||||||||351
1623940200000|2021-06-17 14:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|1485
1623940500000|2021-06-17 14:35:00|||||||||291
1623940800000|2021-06-17 14:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|3642
1623941100000|2021-06-17 14:45:00|11023.7|11021.7|11023.5|11021.5|11023.7|11021.7|11023.5|11021.5|2651
1623941400000|2021-06-17 14:50:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|960
1623941700000|2021-06-17 14:55:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|1023
1623942000000|2021-06-17 15:00:00|||||||||1595
1623942300000|2021-06-17 15:05:00|||||||||400
1623942600000|2021-06-17 15:10:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|2047
1623942900000|2021-06-17 15:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|2886
1623943200000|2021-06-17 15:20:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|3198
1623943500000|2021-06-17 15:25:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2553
1623943800000|2021-06-17 15:30:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|9863
1623944100000|2021-06-17 15:35:00|||||||||928
1623944400000|2021-06-17 15:40:00|||||||||7112
1623944700000|2021-06-17 15:45:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|3926
1623945000000|2021-06-17 15:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|5544
1623945300000|2021-06-17 15:55:00|||||||||630
1623945600000|2021-06-17 16:00:00|||||||||179
1623945900000|2021-06-17 16:05:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1195
1623946200000|2021-06-17 16:10:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|351
1623946500000|2021-06-17 16:15:00|||||||||598
1623946800000|2021-06-17 16:20:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1743
1623947100000|2021-06-17 16:25:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|5252
1623947400000|2021-06-17 16:30:00|||||||||2253
1623947700000|2021-06-17 16:35:00|||||||||144
1623948000000|2021-06-17 16:40:00|||||||||1198
1623948300000|2021-06-17 16:45:00|||||||||1349
1623948600000|2021-06-17 16:50:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|2310
1623948900000|2021-06-17 16:55:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1711
1623949200000|2021-06-17 17:00:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|2309
1623949500000|2021-06-17 17:05:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|4245
1623949800000|2021-06-17 17:10:00|11022.3|11020.3|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|3376
1623950100000|2021-06-17 17:15:00|||||||||1970
1623950400000|2021-06-17 17:20:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|1679
1623950700000|2021-06-17 17:25:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|2795
1623951000000|2021-06-17 17:30:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|1093
1623951300000|2021-06-17 17:35:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1751
1623951600000|2021-06-17 17:40:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|707
1623951900000|2021-06-17 17:45:00|||||||||1003
1623952200000|2021-06-17 17:50:00|||||||||3069
1623952500000|2021-06-17 17:55:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|1222
1623952800000|2021-06-17 18:00:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|2343
1623953100000|2021-06-17 18:05:00|||||||||127
1623953400000|2021-06-17 18:10:00|||||||||105
1623953700000|2021-06-17 18:15:00|||||||||1764
1623954000000|2021-06-17 18:20:00|||||||||465
1623954300000|2021-06-17 18:25:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|293
1623954600000|2021-06-17 18:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|865
1623954900000|2021-06-17 18:35:00|||||||||194
1623955200000|2021-06-17 18:40:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|951
1623955500000|2021-06-17 18:45:00|||||||||412
1623955800000|2021-06-17 18:50:00|||||||||335
1623956100000|2021-06-17 18:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|2278
1623956400000|2021-06-17 19:00:00|||||||||639
1623956700000|2021-06-17 19:05:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|2284
1623957000000|2021-06-17 19:10:00|||||||||2818
1623957300000|2021-06-17 19:15:00|||||||||256
1623957600000|2021-06-17 19:20:00|||||||||242
1623957900000|2021-06-17 19:25:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|1834
1623958200000|2021-06-17 19:30:00|11021.1|11019.1|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|513
1623958500000|2021-06-17 19:35:00|||||||||166
1623958800000|2021-06-17 19:40:00|||||||||758
1623959100000|2021-06-17 19:45:00|||||||||369
1623959400000|2021-06-17 19:50:00|||||||||361
1623959700000|2021-06-17 19:55:00|||||||||1274
1623960000000|2021-06-17 20:00:00|||||||||399
1623960300000|2021-06-17 20:05:00|||||||||287
1623960600000|2021-06-17 20:10:00|||||||||287
1623960900000|2021-06-17 20:15:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|2491
1623961200000|2021-06-17 20:20:00|||||||||21
1623961500000|2021-06-17 20:25:00|||||||||283
1623961800000|2021-06-17 20:30:00|||||||||327
1623962100000|2021-06-17 20:35:00|||||||||304
1623962400000|2021-06-17 20:40:00|||||||||504
1623962700000|2021-06-17 20:45:00|||||||||1012
1623963000000|2021-06-17 20:50:00|||||||||190
1623963300000|2021-06-17 20:55:00|11021.9|11019.9|11021.7|11019.7|11021.9|11019.9|11021.5|11019.5|1518
1623967200000|2021-06-17 22:00:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|80
1623967500000|2021-06-17 22:05:00|||||||||23
1623967800000|2021-06-17 22:10:00|||||||||76
1623968100000|2021-06-17 22:15:00|||||||||8
1623968400000|2021-06-17 22:20:00|||||||||26
1623969600000|2021-06-17 22:40:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|219
1623970500000|2021-06-17 22:55:00|||||||||23
1623971100000|2021-06-17 23:05:00|||||||||50
1623971400000|2021-06-17 23:10:00|||||||||334
1623972300000|2021-06-17 23:25:00|11020.7|11018.7|11020.7|11018.7|11020.9|11018.9|11020.7|11018.7|296
1623972600000|2021-06-17 23:30:00|11020.9|11018.9|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|124
1623972900000|2021-06-17 23:35:00|||||||||50
1623973500000|2021-06-17 23:45:00|||||||||28
1623973800000|2021-06-17 23:50:00|||||||||2
1623974100000|2021-06-17 23:55:00|||||||||2
1623974400000|2021-06-18 00:00:00|||||||||4
1623974700000|2021-06-18 00:05:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|257
1623975000000|2021-06-18 00:10:00|11020.9|11018.9|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|131
1623975300000|2021-06-18 00:15:00|11020.9|11018.9|11020.7|11018.7|11020.9|11018.9|11020.7|11018.7|91
1623975900000|2021-06-18 00:25:00|11021.1|11019.1|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|163
1623976200000|2021-06-18 00:30:00|||||||||66
1623976500000|2021-06-18 00:35:00|||||||||250
1623976800000|2021-06-18 00:40:00|||||||||18
1623977100000|2021-06-18 00:45:00|||||||||9
1623977400000|2021-06-18 00:50:00|||||||||1
1623977700000|2021-06-18 00:55:00|||||||||46
1623978000000|2021-06-18 01:00:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|236
1623978300000|2021-06-18 01:05:00|||||||||916
1623978600000|2021-06-18 01:10:00|||||||||2
1623978900000|2021-06-18 01:15:00|||||||||191
1623979200000|2021-06-18 01:20:00|||||||||2
1623979500000|2021-06-18 01:25:00|||||||||7
1623979800000|2021-06-18 01:30:00|||||||||1
1623980100000|2021-06-18 01:35:00|||||||||89
1623980400000|2021-06-18 01:40:00|||||||||26
1623981000000|2021-06-18 01:50:00|||||||||16
1623981300000|2021-06-18 01:55:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|50
1623981600000|2021-06-18 02:00:00|||||||||4
1623981900000|2021-06-18 02:05:00|||||||||43
1623982200000|2021-06-18 02:10:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|240
1623982500000|2021-06-18 02:15:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|325
1623982800000|2021-06-18 02:20:00|||||||||28
1623983400000|2021-06-18 02:30:00|||||||||17
1623983700000|2021-06-18 02:35:00|||||||||132
1623984000000|2021-06-18 02:40:00|||||||||2
1623984900000|2021-06-18 02:55:00|||||||||2
1623985800000|2021-06-18 03:10:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.3|11019.3|50
1623986400000|2021-06-18 03:20:00|||||||||6
1623986700000|2021-06-18 03:25:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|490
1623987000000|2021-06-18 03:30:00|||||||||156
1623987300000|2021-06-18 03:35:00|||||||||54
1623987600000|2021-06-18 03:40:00|||||||||1
1623988500000|2021-06-18 03:55:00|||||||||7
1623988800000|2021-06-18 04:00:00|||||||||329
1623989100000|2021-06-18 04:05:00|||||||||5
1623989400000|2021-06-18 04:10:00|||||||||4
1623989700000|2021-06-18 04:15:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|20
1623990000000|2021-06-18 04:20:00|||||||||21
1623990300000|2021-06-18 04:25:00|||||||||15
1623990600000|2021-06-18 04:30:00|||||||||36
1623990900000|2021-06-18 04:35:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|244
1623991200000|2021-06-18 04:40:00|||||||||121
1623992400000|2021-06-18 05:00:00|||||||||1
1623993000000|2021-06-18 05:10:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|547
1623993300000|2021-06-18 05:15:00|||||||||15
1623993600000|2021-06-18 05:20:00|||||||||25
1623993900000|2021-06-18 05:25:00|||||||||23
1623994200000|2021-06-18 05:30:00|||||||||313
1623994500000|2021-06-18 05:35:00|||||||||1
1623994800000|2021-06-18 05:40:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|24
1623995100000|2021-06-18 05:45:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|17
1623995400000|2021-06-18 05:50:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1096
1623995700000|2021-06-18 05:55:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|810
1623996000000|2021-06-18 06:00:00|||||||||105
1623996300000|2021-06-18 06:05:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|1291
1623996600000|2021-06-18 06:10:00|11021.1|11019.1|11021.3|11019.3|11021.5|11019.5|11021.1|11019.1|1613
1623996900000|2021-06-18 06:15:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|360
1623997800000|2021-06-18 06:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|532
1623998100000|2021-06-18 06:35:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|153
1623998400000|2021-06-18 06:40:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|125
1623999000000|2021-06-18 06:50:00|||||||||5
1623999300000|2021-06-18 06:55:00|||||||||4
1623999600000|2021-06-18 07:00:00|||||||||1338
1623999900000|2021-06-18 07:05:00|||||||||104
1624000200000|2021-06-18 07:10:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11021.9|11019.9|569
1624000500000|2021-06-18 07:15:00|||||||||134
1624000800000|2021-06-18 07:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|1263
1624001100000|2021-06-18 07:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|259
1624001400000|2021-06-18 07:30:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|762
1624001700000|2021-06-18 07:35:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|550
1624002000000|2021-06-18 07:40:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|304
1624002300000|2021-06-18 07:45:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|284
1624002600000|2021-06-18 07:50:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|1867
1624002900000|2021-06-18 07:55:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|694
1624003200000|2021-06-18 08:00:00|11022.7|11020.7|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|1939
1624003500000|2021-06-18 08:05:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|418
1624003800000|2021-06-18 08:10:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|575
1624004100000|2021-06-18 08:15:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|273
1624004400000|2021-06-18 08:20:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|574
1624004700000|2021-06-18 08:25:00|||||||||390
1624005000000|2021-06-18 08:30:00|||||||||29
1624005300000|2021-06-18 08:35:00|||||||||93
1624005600000|2021-06-18 08:40:00|||||||||316
1624005900000|2021-06-18 08:45:00|||||||||33
1624006200000|2021-06-18 08:50:00|||||||||218
1624006500000|2021-06-18 08:55:00|||||||||57
1624006800000|2021-06-18 09:00:00|||||||||44
1624007100000|2021-06-18 09:05:00|||||||||31
1624007400000|2021-06-18 09:10:00|||||||||26
1624007700000|2021-06-18 09:15:00|||||||||30
1624008000000|2021-06-18 09:20:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|395
1624008300000|2021-06-18 09:25:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|219
1624008600000|2021-06-18 09:30:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|132
1624008900000|2021-06-18 09:35:00|||||||||245
1624009200000|2021-06-18 09:40:00|||||||||52
1624009500000|2021-06-18 09:45:00|||||||||39
1624009800000|2021-06-18 09:50:00|||||||||59
1624010100000|2021-06-18 09:55:00|||||||||91
1624010400000|2021-06-18 10:00:00|||||||||79
1624010700000|2021-06-18 10:05:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1777
1624011000000|2021-06-18 10:10:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|702
1624011300000|2021-06-18 10:15:00|||||||||327
1624011600000|2021-06-18 10:20:00|||||||||34
1624011900000|2021-06-18 10:25:00|||||||||30
1624012200000|2021-06-18 10:30:00|||||||||608
1624012500000|2021-06-18 10:35:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|953
1624012800000|2021-06-18 10:40:00|||||||||715
1624013100000|2021-06-18 10:45:00|||||||||116
1624013400000|2021-06-18 10:50:00|||||||||869
1624013700000|2021-06-18 10:55:00|||||||||66
1624014000000|2021-06-18 11:00:00|||||||||116
1624014300000|2021-06-18 11:05:00|||||||||43
1624014600000|2021-06-18 11:10:00|||||||||154
1624014900000|2021-06-18 11:15:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.3|11019.3|1164
1624015200000|2021-06-18 11:20:00|||||||||94
1624015500000|2021-06-18 11:25:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|1918
1624015800000|2021-06-18 11:30:00|||||||||45
1624016100000|2021-06-18 11:35:00|||||||||596
1624016400000|2021-06-18 11:40:00|||||||||245
1624016700000|2021-06-18 11:45:00|||||||||118
1624017000000|2021-06-18 11:50:00|||||||||288
1624017300000|2021-06-18 11:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|256
1624017600000|2021-06-18 12:00:00|11021.1|11019.1|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1565
1624017900000|2021-06-18 12:05:00|||||||||57
1624018200000|2021-06-18 12:10:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|1180
1624018500000|2021-06-18 12:15:00|11020.5|11018.5|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|4394
1624018800000|2021-06-18 12:20:00|11019.9|11017.9|11018.4|11016.4|11019.9|11017.9|11018.4|11016.4|7289
1624019100000|2021-06-18 12:25:00|11018|11016|11016.8|11014.8|11018|11016|11016.4|11014.4|9338
1624019400000|2021-06-18 12:30:00|11016.4|11014.4|11017.2|11015.2|11017.2|11015.2|11016.4|11014.4|6751
1624019700000|2021-06-18 12:35:00|11017.6|11015.6|11018|11016|11018.4|11016.4|11017.6|11015.6|6637
1624020000000|2021-06-18 12:40:00|11018.4|11016.4|11017.2|11015.2|11018.4|11016.4|11017.2|11015.2|4646
1624020300000|2021-06-18 12:45:00|11017.6|11015.6|11016.8|11014.8|11017.6|11015.6|11016.4|11014.4|3276
1624020600000|2021-06-18 12:50:00|11016.4|11014.4|11017.2|11015.2|11017.2|11015.2|11016.4|11014.4|4918
1624020900000|2021-06-18 12:55:00|||||||||1905
1624021200000|2021-06-18 13:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|4541
1624021500000|2021-06-18 13:05:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1967
1624021800000|2021-06-18 13:10:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2914
1624022100000|2021-06-18 13:15:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|5646
1624022400000|2021-06-18 13:20:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11015.6|11013.6|2524
1624022700000|2021-06-18 13:25:00|11016|11014|11015.3|11013.3|11016|11014|11015.3|11013.3|4630
1624023000000|2021-06-18 13:30:00|11015.5|11013.5|11014.9|11012.9|11015.6|11013.6|11014.9|11012.9|7427
1624023300000|2021-06-18 13:35:00|11014.5|11012.5|11013.7|11011.7|11014.9|11012.9|11013.7|11011.7|4806
1624023600000|2021-06-18 13:40:00|11013.3|11011.3|11012.9|11010.9|11013.7|11011.7|11012.9|11010.9|7612
1624023900000|2021-06-18 13:45:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.5|11010.5|4330
1624024200000|2021-06-18 13:50:00|11012.5|11010.5|11011.4|11009.4|11012.9|11010.9|11011.4|11009.4|9158
1624024500000|2021-06-18 13:55:00|11011|11009|11008.6|11006.6|11011|11009|11008.6|11006.6|10894
1624024800000|2021-06-18 14:00:00|11008.2|11006.2|11006.7|11004.7|11008.2|11006.2|11006.3|11004.3|24544
1624025100000|2021-06-18 14:05:00|11007.1|11005.1|11009.4|11007.4|11009.4|11007.4|11006.7|11004.7|17844
1624025400000|2021-06-18 14:10:00|11009|11007|11011.4|11009.4|11011.7|11009.7|11009|11007|16061
1624025700000|2021-06-18 14:15:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.4|11009.4|23815
1624026000000|2021-06-18 14:20:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.4|11009.4|3952
1624026300000|2021-06-18 14:25:00|11011.7|11009.7|11012.9|11010.9|11012.9|11010.9|11011.7|11009.7|6153
1624026600000|2021-06-18 14:30:00|11012.5|11010.5|11013.7|11011.7|11013.7|11011.7|11012.5|11010.5|14023
1624026900000|2021-06-18 14:35:00|11013.3|11011.3|11013.3|11011.3|11014.5|11012.5|11012.9|11010.9|11743
1624027200000|2021-06-18 14:40:00|11013.7|11011.7|11012.5|11010.5|11014.1|11012.1|11012.1|11010.1|5382
1624027500000|2021-06-18 14:45:00|11012.1|11010.1|11011|11009|11012.5|11010.5|11010.6|11008.6|5782
1624027800000|2021-06-18 14:50:00|11010.6|11008.6|11010.6|11008.6|11011.4|11009.4|11010.6|11008.6|3224
1624028100000|2021-06-18 14:55:00|11010.8|11008.8|11012.1|11010.1|11012.1|11010.1|11010.6|11008.6|4285
1624028400000|2021-06-18 15:00:00|11011.9|11009.9|11010.6|11008.6|11012.5|11010.5|11010.6|11008.6|1986
1624028700000|2021-06-18 15:05:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|6001
1624029000000|2021-06-18 15:10:00|11010.4|11008.4|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|5433
1624029300000|2021-06-18 15:15:00|11010.6|11008.6|11011|11009|11011|11009|11010.2|11008.2|2329
1624029600000|2021-06-18 15:20:00|11010.8|11008.8|11011|11009|11011|11009|11010.6|11008.6|2120
1624029900000|2021-06-18 15:25:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|1815
1624030200000|2021-06-18 15:30:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|1662
1624030500000|2021-06-18 15:35:00|11010.6|11008.6|11010.2|11008.2|11011|11009|11010.2|11008.2|4463
1624030800000|2021-06-18 15:40:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2947
1624031100000|2021-06-18 15:45:00|11010.2|11008.2|11011|11009|11011|11009|11010.2|11008.2|3941
1624031400000|2021-06-18 15:50:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.2|11008.2|4040
1624031700000|2021-06-18 15:55:00|11010.4|11008.4|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|545
1624032000000|2021-06-18 16:00:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|855
1624032300000|2021-06-18 16:05:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|392
1624032600000|2021-06-18 16:10:00|11011|11009|11011|11009|11011|11009|11011|11009|274
1624032900000|2021-06-18 16:15:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|1305
1624033200000|2021-06-18 16:20:00|||||||||633
1624033500000|2021-06-18 16:25:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|599
1624033800000|2021-06-18 16:30:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|4102
1624034100000|2021-06-18 16:35:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|1409
1624034400000|2021-06-18 16:40:00|11010.2|11008.2|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1183
1624034700000|2021-06-18 16:45:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|214
1624035000000|2021-06-18 16:50:00|||||||||676
1624035300000|2021-06-18 16:55:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1486
1624035600000|2021-06-18 17:00:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1387
1624035900000|2021-06-18 17:05:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|1085
1624036200000|2021-06-18 17:10:00|||||||||308
1624036500000|2021-06-18 17:15:00|||||||||213
1624036800000|2021-06-18 17:20:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1496
1624037100000|2021-06-18 17:25:00|||||||||646
1624037400000|2021-06-18 17:30:00|||||||||333
1624037700000|2021-06-18 17:35:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|4700
1624038000000|2021-06-18 17:40:00|11009.4|11007.4|11010.2|11008.2|11010.2|11008.2|11009.4|11007.4|3407
1624038300000|2021-06-18 17:45:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|355
1624038600000|2021-06-18 17:50:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|3665
1624038900000|2021-06-18 17:55:00|11010.2|11008.2|11010.6|11008.6|11011|11009|11010.2|11008.2|3035
1624039200000|2021-06-18 18:00:00|11011|11009|11011|11009|11011.4|11009.4|11011|11009|3833
1624039500000|2021-06-18 18:05:00|11011.4|11009.4|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|2559
1624039800000|2021-06-18 18:10:00|11011.9|11009.9|11011.7|11009.7|11012.1|11010.1|11011.4|11009.4|2204
1624040100000|2021-06-18 18:15:00|11011.5|11009.5|11011|11009|11011.7|11009.7|11011|11009|2909
1624040400000|2021-06-18 18:20:00|11011.4|11009.4|11012.9|11010.9|11013.3|11011.3|11011.4|11009.4|3256
1624040700000|2021-06-18 18:25:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|482
1624041000000|2021-06-18 18:30:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|674
1624041300000|2021-06-18 18:35:00|11012.1|11010.1|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|834
1624041600000|2021-06-18 18:40:00|11012.5|11010.5|11011.7|11009.7|11012.5|11010.5|11011.7|11009.7|2367
1624041900000|2021-06-18 18:45:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|1226
1624042200000|2021-06-18 18:50:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|941
1624042500000|2021-06-18 18:55:00|11012.1|11010.1|11011.7|11009.7|11012.9|11010.9|11011.7|11009.7|7249
1624042800000|2021-06-18 19:00:00|||||||||1113
1624043100000|2021-06-18 19:05:00|||||||||538
1624043400000|2021-06-18 19:10:00|||||||||398
1624043700000|2021-06-18 19:15:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1806
1624044000000|2021-06-18 19:20:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|446
1624044300000|2021-06-18 19:25:00|||||||||117
1624044600000|2021-06-18 19:30:00|||||||||774
1624044900000|2021-06-18 19:35:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|250
1624045200000|2021-06-18 19:40:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.3|11010.3|331
1624045500000|2021-06-18 19:45:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|192
1624045800000|2021-06-18 19:50:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|380
1624046100000|2021-06-18 19:55:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|1110
1624046400000|2021-06-18 20:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|1012
1624046700000|2021-06-18 20:05:00|||||||||102
1624047000000|2021-06-18 20:10:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|338
1624047300000|2021-06-18 20:15:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|568
1624047600000|2021-06-18 20:20:00|||||||||117
1624047900000|2021-06-18 20:25:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|703
1624048200000|2021-06-18 20:30:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|100
1624048800000|2021-06-18 20:40:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1229
1624049100000|2021-06-18 20:45:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11013.1|11011.1|167
1624049400000|2021-06-18 20:50:00|11013.5|11011.5|11012.9|11010.9|11013.5|11011.5|11012.9|11010.9|2675
1624049700000|2021-06-18 20:55:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|112
1624226400000|2021-06-20 22:00:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|654
1624226700000|2021-06-20 22:05:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|181
1624227000000|2021-06-20 22:10:00|||||||||12
1624227300000|2021-06-20 22:15:00|||||||||29
1624227600000|2021-06-20 22:20:00|||||||||2
1624227900000|2021-06-20 22:25:00|||||||||8
1624228200000|2021-06-20 22:30:00|||||||||53
1624228500000|2021-06-20 22:35:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|409
1624228800000|2021-06-20 22:40:00|11012.5|11010.5|11011.4|11009.4|11012.5|11010.5|11011.4|11009.4|961
1624229100000|2021-06-20 22:45:00|11011|11009|11011|11009|11011|11009|11011|11009|465
1624229400000|2021-06-20 22:50:00|11010.8|11008.8|11011|11009|11011|11009|11010.6|11008.6|458
1624229700000|2021-06-20 22:55:00|||||||||29
1624230000000|2021-06-20 23:00:00|||||||||29
1624230300000|2021-06-20 23:05:00|||||||||110
1624230600000|2021-06-20 23:10:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|317
1624230900000|2021-06-20 23:15:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.6|11008.6|421
1624231200000|2021-06-20 23:20:00|11010.8|11008.8|11011|11009|11011|11009|11010.6|11008.6|296
1624231800000|2021-06-20 23:30:00|11011.4|11009.4|11011|11009|11011.4|11009.4|11011|11009|198
1624232100000|2021-06-20 23:35:00|||||||||258
1624232400000|2021-06-20 23:40:00|||||||||379
1624232700000|2021-06-20 23:45:00|||||||||31
1624233000000|2021-06-20 23:50:00|||||||||150
1624233300000|2021-06-20 23:55:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|82
1624233600000|2021-06-21 00:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|269
1624233900000|2021-06-21 00:05:00|||||||||101
1624234200000|2021-06-21 00:10:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|262
1624234500000|2021-06-21 00:15:00|11011|11009|11011|11009|11011|11009|11010.6|11008.6|213
1624234800000|2021-06-21 00:20:00|11010.8|11008.8|11010.6|11008.6|11011|11009|11010.6|11008.6|68
1624235100000|2021-06-21 00:25:00|11011|11009|11011|11009|11011|11009|11010.6|11008.6|203
1624235400000|2021-06-21 00:30:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|248
1624235700000|2021-06-21 00:35:00|11011|11009|11011|11009|11011.4|11009.4|11011|11009|154
1624236000000|2021-06-21 00:40:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|1108
1624236300000|2021-06-21 00:45:00|||||||||4
1624236600000|2021-06-21 00:50:00|11011.2|11009.2|11011|11009|11011.4|11009.4|11011|11009|270
1624237200000|2021-06-21 01:00:00|||||||||63
1624237500000|2021-06-21 01:05:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|37
1624237800000|2021-06-21 01:10:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|422
1624238100000|2021-06-21 01:15:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|149
1624238400000|2021-06-21 01:20:00|||||||||24
1624238700000|2021-06-21 01:25:00|11011.4|11009.4|11011.4|11009.4|11011.7|11009.7|11011.4|11009.4|548
1624239000000|2021-06-21 01:30:00|11011|11009|11011|11009|11011|11009|11011|11009|433
1624239300000|2021-06-21 01:35:00|||||||||7
1624239600000|2021-06-21 01:40:00|||||||||57
1624239900000|2021-06-21 01:45:00|||||||||374
1624240200000|2021-06-21 01:50:00|||||||||1
1624240500000|2021-06-21 01:55:00|||||||||33
1624240800000|2021-06-21 02:00:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|599
1624241100000|2021-06-21 02:05:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|559
1624241400000|2021-06-21 02:10:00|||||||||115
1624241700000|2021-06-21 02:15:00|||||||||132
1624242000000|2021-06-21 02:20:00|||||||||6
1624242300000|2021-06-21 02:25:00|||||||||9
1624242600000|2021-06-21 02:30:00|||||||||4
1624242900000|2021-06-21 02:35:00|||||||||63
1624243200000|2021-06-21 02:40:00|||||||||4
1624243500000|2021-06-21 02:45:00|||||||||12
1624243800000|2021-06-21 02:50:00|||||||||2
1624244100000|2021-06-21 02:55:00|||||||||13
1624244400000|2021-06-21 03:00:00|||||||||733
1624244700000|2021-06-21 03:05:00|||||||||45
1624245000000|2021-06-21 03:10:00|11011.4|11009.4|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|703
1624245300000|2021-06-21 03:15:00|||||||||209
1624245600000|2021-06-21 03:20:00|||||||||14
1624245900000|2021-06-21 03:25:00|||||||||382
1624246200000|2021-06-21 03:30:00|11011.4|11009.4|11011|11009|11011.4|11009.4|11011|11009|357
1624246500000|2021-06-21 03:35:00|||||||||94
1624246800000|2021-06-21 03:40:00|||||||||157
1624247100000|2021-06-21 03:45:00|||||||||152
1624247400000|2021-06-21 03:50:00|||||||||49
1624247700000|2021-06-21 03:55:00|||||||||136
1624248000000|2021-06-21 04:00:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|68
1624248300000|2021-06-21 04:05:00|||||||||32
1624248600000|2021-06-21 04:10:00|||||||||392
1624248900000|2021-06-21 04:15:00|||||||||170
1624249200000|2021-06-21 04:20:00|||||||||4
1624249500000|2021-06-21 04:25:00|||||||||5
1624249800000|2021-06-21 04:30:00|||||||||93
1624250100000|2021-06-21 04:35:00|||||||||252
1624250400000|2021-06-21 04:40:00|||||||||262
1624250700000|2021-06-21 04:45:00|||||||||521
1624251000000|2021-06-21 04:50:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|3426
1624251300000|2021-06-21 04:55:00|||||||||390
1624251600000|2021-06-21 05:00:00|||||||||88
1624251900000|2021-06-21 05:05:00|||||||||790
1624252200000|2021-06-21 05:10:00|||||||||94
1624252500000|2021-06-21 05:15:00|11010|11008|11009.8|11007.8|11010|11008|11009.8|11007.8|246
1624252800000|2021-06-21 05:20:00|||||||||181
1624253100000|2021-06-21 05:25:00|||||||||3
1624253400000|2021-06-21 05:30:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|395
1624253700000|2021-06-21 05:35:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2080
1624254000000|2021-06-21 05:40:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|486
1624254300000|2021-06-21 05:45:00|||||||||4
1624254600000|2021-06-21 05:50:00|||||||||27
1624254900000|2021-06-21 05:55:00|||||||||20
1624255200000|2021-06-21 06:00:00|||||||||371
1624255500000|2021-06-21 06:05:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1548
1624255800000|2021-06-21 06:10:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|197
1624256100000|2021-06-21 06:15:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|471
1624256400000|2021-06-21 06:20:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1135
1624256700000|2021-06-21 06:25:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|435
1624257000000|2021-06-21 06:30:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|776
1624257300000|2021-06-21 06:35:00|11010.8|11008.8|11010.6|11008.6|11011|11009|11010.2|11008.2|1375
1624257600000|2021-06-21 06:40:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1166
1624257900000|2021-06-21 06:45:00|11011|11009|11011|11009|11011.4|11009.4|11010.6|11008.6|2152
1624258200000|2021-06-21 06:50:00|||||||||1
1624258500000|2021-06-21 06:55:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011|11009|1643
1624258800000|2021-06-21 07:00:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|1077
1624259100000|2021-06-21 07:05:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|1066
1624259400000|2021-06-21 07:10:00|||||||||108
1624259700000|2021-06-21 07:15:00|11011|11009|11011|11009|11011|11009|11010.6|11008.6|1811
1624260000000|2021-06-21 07:20:00|||||||||463
1624260300000|2021-06-21 07:25:00|||||||||2043
1624260600000|2021-06-21 07:30:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011|11009|984
1624260900000|2021-06-21 07:35:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|1983
1624261200000|2021-06-21 07:40:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|4203
1624261500000|2021-06-21 07:45:00|11011.9|11009.9|11012.1|11010.1|11012.5|11010.5|11011.7|11009.7|3121
1624261800000|2021-06-21 07:50:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|755
1624262100000|2021-06-21 07:55:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1798
1624262400000|2021-06-21 08:00:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1893
1624262700000|2021-06-21 08:05:00|11012.1|11010.1|11012.5|11010.5|11012.9|11010.9|11012.1|11010.1|2468
1624263000000|2021-06-21 08:10:00|||||||||450
1624263300000|2021-06-21 08:15:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|1083
1624263600000|2021-06-21 08:20:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|1160
1624263900000|2021-06-21 08:25:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|92
1624264200000|2021-06-21 08:30:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11012.9|11010.9|2066
1624264500000|2021-06-21 08:35:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|2512
1624264800000|2021-06-21 08:40:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|881
1624265100000|2021-06-21 08:45:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|184
1624265400000|2021-06-21 08:50:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|822
1624265700000|2021-06-21 08:55:00|||||||||58
1624266000000|2021-06-21 09:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|340
1624266300000|2021-06-21 09:05:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|949
1624266600000|2021-06-21 09:10:00|||||||||45
1624266900000|2021-06-21 09:15:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|104
1624267200000|2021-06-21 09:20:00|||||||||308
1624267500000|2021-06-21 09:25:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1619
1624267800000|2021-06-21 09:30:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|570
1624268100000|2021-06-21 09:35:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|61
1624268400000|2021-06-21 09:40:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|283
1624268700000|2021-06-21 09:45:00|||||||||19
1624269000000|2021-06-21 09:50:00|||||||||140
1624269300000|2021-06-21 09:55:00|11012.1|11010.1|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|537
1624269600000|2021-06-21 10:00:00|11011.7|11009.7|11011.7|11009.7|11012.1|11010.1|11011.4|11009.4|1469
1624269900000|2021-06-21 10:05:00|11011.5|11009.5|11011.7|11009.7|11011.7|11009.7|11011.4|11009.4|762
1624270200000|2021-06-21 10:10:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|469
1624270500000|2021-06-21 10:15:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|1817
1624270800000|2021-06-21 10:20:00|11011.7|11009.7|11011.4|11009.4|11011.7|11009.7|11011.4|11009.4|88
1624271100000|2021-06-21 10:25:00|11011.5|11009.5|11011.4|11009.4|11011.5|11009.5|11011.4|11009.4|137
1624271400000|2021-06-21 10:30:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|114
1624271700000|2021-06-21 10:35:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|229
1624272000000|2021-06-21 10:40:00|11011.7|11009.7|11011.4|11009.4|11011.7|11009.7|11011.4|11009.4|105
1624272300000|2021-06-21 10:45:00|||||||||3
1624272600000|2021-06-21 10:50:00|||||||||121
1624272900000|2021-06-21 10:55:00|11011|11009|11011.4|11009.4|11011.4|11009.4|11011|11009|660
1624273200000|2021-06-21 11:00:00|11011|11009|11011|11009|11011|11009|11011|11009|436
1624273500000|2021-06-21 11:05:00|11010.6|11008.6|11010.6|11008.6|11011|11009|11010.6|11008.6|680
1624273800000|2021-06-21 11:10:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|658
1624274100000|2021-06-21 11:15:00|||||||||68
1624274400000|2021-06-21 11:20:00|11011|11009|11011|11009|11011|11009|11011|11009|2141
1624274700000|2021-06-21 11:25:00|||||||||373
1624275000000|2021-06-21 11:30:00|11011.4|11009.4|11011.4|11009.4|11011.4|11009.4|11011|11009|1295
1624275300000|2021-06-21 11:35:00|11011|11009|11011|11009|11011|11009|11011|11009|129
1624275600000|2021-06-21 11:40:00|||||||||259
1624275900000|2021-06-21 11:45:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|830
1624276200000|2021-06-21 11:50:00|||||||||1053
1624276500000|2021-06-21 11:55:00|||||||||134
1624276800000|2021-06-21 12:00:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|1549
1624277100000|2021-06-21 12:05:00|11009.8|11007.8|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1555
1624277400000|2021-06-21 12:10:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|1526
1624277700000|2021-06-21 12:15:00|11010.2|11008.2|11010.6|11008.6|11010.6|11008.6|11010.2|11008.2|786
1624278000000|2021-06-21 12:20:00|||||||||3528
1624278300000|2021-06-21 12:25:00|||||||||1702
1624278600000|2021-06-21 12:30:00|11011|11009|11011|11009|11011|11009|11011|11009|2295
1624278900000|2021-06-21 12:35:00|11010.6|11008.6|11011|11009|11011|11009|11010.6|11008.6|1700
1624279200000|2021-06-21 12:40:00|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|11010.6|11008.6|572
1624279500000|2021-06-21 12:45:00|11011|11009|11010.6|11008.6|11011|11009|11010.6|11008.6|3471
1624279800000|2021-06-21 12:50:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|1629
1624280100000|2021-06-21 12:55:00|11010.6|11008.6|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|3076
1624280400000|2021-06-21 13:00:00|11009.8|11007.8|11009.8|11007.8|11010.2|11008.2|11009.8|11007.8|1623
1624280700000|2021-06-21 13:05:00|||||||||219
1624281000000|2021-06-21 13:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|1409
1624281300000|2021-06-21 13:15:00|||||||||203
1624281600000|2021-06-21 13:20:00|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|11009.8|11007.8|733
1624281900000|2021-06-21 13:25:00|11009.4|11007.4|11009.8|11007.8|11009.8|11007.8|11009.4|11007.4|2638
1624282200000|2021-06-21 13:30:00|||||||||712
1624282500000|2021-06-21 13:35:00|11010.2|11008.2|11010.2|11008.2|11010.2|11008.2|11009.8|11007.8|1675
1624282800000|2021-06-21 13:40:00|11009.8|11007.8|11009|11007|11009.8|11007.8|11009|11007|2749
1624283100000|2021-06-21 13:45:00|11008.6|11006.6|11008.2|11006.2|11009|11007|11008.2|11006.2|4527
1624283400000|2021-06-21 13:50:00|11007.8|11005.8|11007.8|11005.8|11008.2|11006.2|11007.8|11005.8|1940
1624283700000|2021-06-21 13:55:00|11008.2|11006.2|11008.6|11006.6|11008.6|11006.6|11008.2|11006.2|3521
1624284000000|2021-06-21 14:00:00|11008.2|11006.2|11008.2|11006.2|11008.2|11006.2|11007.8|11005.8|1935
1624284300000|2021-06-21 14:05:00|11008.6|11006.6|11009|11007|11009|11007|11008.6|11006.6|4084
1624284600000|2021-06-21 14:10:00|11009.4|11007.4|11009.4|11007.4|11009.4|11007.4|11009|11007|1121
1624284900000|2021-06-21 14:15:00|||||||||631
1624285200000|2021-06-21 14:20:00|11009.8|11007.8|11009.4|11007.4|11009.8|11007.8|11009.4|11007.4|3318
1624285500000|2021-06-21 14:25:00|11009.8|11007.8|11010.6|11008.6|11010.6|11008.6|11009.8|11007.8|4843
1624285800000|2021-06-21 14:30:00|11010.2|11008.2|11010.2|11008.2|11010.6|11008.6|11010.2|11008.2|2075
1624286100000|2021-06-21 14:35:00|11010.6|11008.6|11011.4|11009.4|11011.4|11009.4|11010.2|11008.2|3709
1624286400000|2021-06-21 14:40:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|6172
1624286700000|2021-06-21 14:45:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1083
1624287000000|2021-06-21 14:50:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.5|11010.5|3272
1624287300000|2021-06-21 14:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|3887
1624287600000|2021-06-21 15:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|2688
1624287900000|2021-06-21 15:05:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1466
1624288200000|2021-06-21 15:10:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|3297
1624288500000|2021-06-21 15:15:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|2536
1624288800000|2021-06-21 15:20:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|793
1624289100000|2021-06-21 15:25:00|11013.3|11011.3|11012.5|11010.5|11013.3|11011.3|11012.5|11010.5|1648
1624289400000|2021-06-21 15:30:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|394
1624289700000|2021-06-21 15:35:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|2528
1624290000000|2021-06-21 15:40:00|11012.3|11010.3|11012.5|11010.5|11012.5|11010.5|11012.3|11010.3|324
1624290300000|2021-06-21 15:45:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|1530
1624290600000|2021-06-21 15:50:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1819
1624290900000|2021-06-21 15:55:00|||||||||512
1624291200000|2021-06-21 16:00:00|||||||||535
1624291500000|2021-06-21 16:05:00|||||||||110
1624291800000|2021-06-21 16:10:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|491
1624292100000|2021-06-21 16:15:00|||||||||16
1624292400000|2021-06-21 16:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|238
1624292700000|2021-06-21 16:25:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|1097
1624293000000|2021-06-21 16:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|6694
1624293300000|2021-06-21 16:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1047
1624293600000|2021-06-21 16:40:00|||||||||424
1624293900000|2021-06-21 16:45:00|||||||||499
1624294200000|2021-06-21 16:50:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1797
1624294500000|2021-06-21 16:55:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|993
1624294800000|2021-06-21 17:00:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|744
1624295100000|2021-06-21 17:05:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|329
1624295400000|2021-06-21 17:10:00|||||||||550
1624295700000|2021-06-21 17:15:00|||||||||147
1624296000000|2021-06-21 17:20:00|||||||||16
1624296300000|2021-06-21 17:25:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|674
1624296600000|2021-06-21 17:30:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|272
1624296900000|2021-06-21 17:35:00|||||||||522
1624297200000|2021-06-21 17:40:00|||||||||7
1624297500000|2021-06-21 17:45:00|||||||||158
1624297800000|2021-06-21 17:50:00|||||||||79
1624298100000|2021-06-21 17:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|598
1624298400000|2021-06-21 18:00:00|||||||||5822
1624298700000|2021-06-21 18:05:00|||||||||82
1624299000000|2021-06-21 18:10:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|4884
1624299300000|2021-06-21 18:15:00|||||||||1270
1624299600000|2021-06-21 18:20:00|||||||||162
1624299900000|2021-06-21 18:25:00|||||||||100
1624300200000|2021-06-21 18:30:00|||||||||12
1624300500000|2021-06-21 18:35:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|4558
1624300800000|2021-06-21 18:40:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|815
1624301100000|2021-06-21 18:45:00|||||||||569
1624301400000|2021-06-21 18:50:00|||||||||142
1624301700000|2021-06-21 18:55:00|||||||||1428
1624302000000|2021-06-21 19:00:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|1119
1624302300000|2021-06-21 19:05:00|||||||||233
1624302600000|2021-06-21 19:10:00|||||||||46
1624302900000|2021-06-21 19:15:00|||||||||381
1624303200000|2021-06-21 19:20:00|||||||||345
1624303500000|2021-06-21 19:25:00|11012.1|11010.1|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|1261
1624303800000|2021-06-21 19:30:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|349
1624304100000|2021-06-21 19:35:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|187
1624304400000|2021-06-21 19:40:00|||||||||17
1624304700000|2021-06-21 19:45:00|||||||||247
1624305000000|2021-06-21 19:50:00|||||||||186
1624305300000|2021-06-21 19:55:00|||||||||400
1624305600000|2021-06-21 20:00:00|||||||||580
1624305900000|2021-06-21 20:05:00|||||||||1303
1624306200000|2021-06-21 20:10:00|||||||||446
1624306500000|2021-06-21 20:15:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|264
1624306800000|2021-06-21 20:20:00|||||||||334
1624307100000|2021-06-21 20:25:00|||||||||172
1624307400000|2021-06-21 20:30:00|||||||||166
1624307700000|2021-06-21 20:35:00|||||||||914
1624308000000|2021-06-21 20:40:00|||||||||986
1624308300000|2021-06-21 20:45:00|||||||||2039
1624308600000|2021-06-21 20:50:00|||||||||631
1624308900000|2021-06-21 20:55:00|||||||||460
1624312800000|2021-06-21 22:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|394
1624313100000|2021-06-21 22:05:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|15
1624313700000|2021-06-21 22:15:00|||||||||3
1624314000000|2021-06-21 22:20:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|186
1624314300000|2021-06-21 22:25:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|85
1624314600000|2021-06-21 22:30:00|||||||||1
1624314900000|2021-06-21 22:35:00|||||||||10
1624315200000|2021-06-21 22:40:00|||||||||1
1624315500000|2021-06-21 22:45:00|||||||||59
1624315800000|2021-06-21 22:50:00|||||||||1
1624316100000|2021-06-21 22:55:00|||||||||2
1624316700000|2021-06-21 23:05:00|||||||||1
1624317000000|2021-06-21 23:10:00|||||||||5
1624317300000|2021-06-21 23:15:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|794
1624317600000|2021-06-21 23:20:00|||||||||4
1624317900000|2021-06-21 23:25:00|||||||||78
1624318500000|2021-06-21 23:35:00|||||||||24
1624318800000|2021-06-21 23:40:00|||||||||140
1624319100000|2021-06-21 23:45:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|178
1624319700000|2021-06-21 23:55:00|||||||||100
1624320300000|2021-06-22 00:05:00|||||||||1313
1624320600000|2021-06-22 00:10:00|||||||||20
1624320900000|2021-06-22 00:15:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|205
1624321200000|2021-06-22 00:20:00|||||||||2
1624321500000|2021-06-22 00:25:00|||||||||16
1624321800000|2021-06-22 00:30:00|||||||||549
1624322100000|2021-06-22 00:35:00|||||||||1
1624322400000|2021-06-22 00:40:00|||||||||2
1624322700000|2021-06-22 00:45:00|||||||||11
1624323000000|2021-06-22 00:50:00|||||||||21
1624323300000|2021-06-22 00:55:00|||||||||3
1624323600000|2021-06-22 01:00:00|||||||||48
1624324200000|2021-06-22 01:10:00|||||||||1
1624324800000|2021-06-22 01:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|534
1624325100000|2021-06-22 01:25:00|||||||||3
1624325400000|2021-06-22 01:30:00|||||||||17
1624325700000|2021-06-22 01:35:00|||||||||19
1624326000000|2021-06-22 01:40:00|||||||||5
1624326300000|2021-06-22 01:45:00|||||||||18
1624326900000|2021-06-22 01:55:00|||||||||5
1624327200000|2021-06-22 02:00:00|||||||||42
1624327500000|2021-06-22 02:05:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|29
1624327800000|2021-06-22 02:10:00|||||||||201
1624328100000|2021-06-22 02:15:00|||||||||4
1624328400000|2021-06-22 02:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|69
1624328700000|2021-06-22 02:25:00|||||||||79
1624329000000|2021-06-22 02:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|59
1624329300000|2021-06-22 02:35:00|||||||||56
1624329600000|2021-06-22 02:40:00|||||||||3
1624329900000|2021-06-22 02:45:00|||||||||11
1624330200000|2021-06-22 02:50:00|||||||||1
1624331100000|2021-06-22 03:05:00|||||||||1
1624331400000|2021-06-22 03:10:00|||||||||10
1624331700000|2021-06-22 03:15:00|||||||||7
1624332000000|2021-06-22 03:20:00|||||||||20
1624332300000|2021-06-22 03:25:00|||||||||5
1624332600000|2021-06-22 03:30:00|||||||||22
1624332900000|2021-06-22 03:35:00|||||||||2
1624333200000|2021-06-22 03:40:00|||||||||1
1624333800000|2021-06-22 03:50:00|||||||||2
1624334100000|2021-06-22 03:55:00|||||||||3
1624334400000|2021-06-22 04:00:00|||||||||5
1624334700000|2021-06-22 04:05:00|||||||||7
1624335000000|2021-06-22 04:10:00|||||||||5
1624335300000|2021-06-22 04:15:00|||||||||12
1624335600000|2021-06-22 04:20:00|||||||||59
1624335900000|2021-06-22 04:25:00|||||||||66
1624336200000|2021-06-22 04:30:00|||||||||109
1624336500000|2021-06-22 04:35:00|||||||||43
1624336800000|2021-06-22 04:40:00|||||||||179
1624337100000|2021-06-22 04:45:00|||||||||262
1624337400000|2021-06-22 04:50:00|||||||||221
1624337700000|2021-06-22 04:55:00|||||||||215
1624338000000|2021-06-22 05:00:00|||||||||177
1624338300000|2021-06-22 05:05:00|||||||||133
1624338600000|2021-06-22 05:10:00|||||||||848
1624338900000|2021-06-22 05:15:00|||||||||86
1624339200000|2021-06-22 05:20:00|||||||||55
1624339500000|2021-06-22 05:25:00|||||||||162
1624339800000|2021-06-22 05:30:00|||||||||79
1624340100000|2021-06-22 05:35:00|||||||||46
1624340400000|2021-06-22 05:40:00|||||||||30
1624340700000|2021-06-22 05:45:00|||||||||436
1624341000000|2021-06-22 05:50:00|||||||||257
1624341300000|2021-06-22 05:55:00|||||||||14
1624341600000|2021-06-22 06:00:00|||||||||311
1624341900000|2021-06-22 06:05:00|||||||||1080
1624342200000|2021-06-22 06:10:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|956
1624342500000|2021-06-22 06:15:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|6137
1624342800000|2021-06-22 06:20:00|||||||||1446
1624343100000|2021-06-22 06:25:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|624
1624343400000|2021-06-22 06:30:00|||||||||301
1624343700000|2021-06-22 06:35:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|313
1624344000000|2021-06-22 06:40:00|||||||||148
1624344300000|2021-06-22 06:45:00|||||||||1822
1624344600000|2021-06-22 06:50:00|||||||||334
1624344900000|2021-06-22 06:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|212
1624345200000|2021-06-22 07:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|750
1624345500000|2021-06-22 07:05:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|648
1624345800000|2021-06-22 07:10:00|11014.1|11012.1|11013.3|11011.3|11014.1|11012.1|11013.3|11011.3|1839
1624346100000|2021-06-22 07:15:00|11013.7|11011.7|11012.9|11010.9|11013.7|11011.7|11012.9|11010.9|1124
1624346400000|2021-06-22 07:20:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|432
1624346700000|2021-06-22 07:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|534
1624347000000|2021-06-22 07:30:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|806
1624347300000|2021-06-22 07:35:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|533
1624347600000|2021-06-22 07:40:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1152
1624347900000|2021-06-22 07:45:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|173
1624348200000|2021-06-22 07:50:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1233
1624348500000|2021-06-22 07:55:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1237
1624348800000|2021-06-22 08:00:00|||||||||127
1624349100000|2021-06-22 08:05:00|||||||||286
1624349400000|2021-06-22 08:10:00|||||||||333
1624349700000|2021-06-22 08:15:00|||||||||991
1624350000000|2021-06-22 08:20:00|||||||||424
1624350300000|2021-06-22 08:25:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|1079
1624350600000|2021-06-22 08:30:00|||||||||137
1624350900000|2021-06-22 08:35:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|559
1624351200000|2021-06-22 08:40:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|514
1624351500000|2021-06-22 08:45:00|||||||||25
1624351800000|2021-06-22 08:50:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|38
1624352100000|2021-06-22 08:55:00|||||||||4
1624352400000|2021-06-22 09:00:00|||||||||230
1624352700000|2021-06-22 09:05:00|||||||||32
1624353000000|2021-06-22 09:10:00|||||||||8
1624353300000|2021-06-22 09:15:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|3053
1624353600000|2021-06-22 09:20:00|||||||||845
1624353900000|2021-06-22 09:25:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|2472
1624354200000|2021-06-22 09:30:00|||||||||32
1624354500000|2021-06-22 09:35:00|||||||||11
1624354800000|2021-06-22 09:40:00|||||||||187
1624355100000|2021-06-22 09:45:00|||||||||1173
1624355400000|2021-06-22 09:50:00|||||||||236
1624355700000|2021-06-22 09:55:00|||||||||111
1624356000000|2021-06-22 10:00:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1435
1624356300000|2021-06-22 10:05:00|||||||||112
1624356600000|2021-06-22 10:10:00|||||||||33
1624356900000|2021-06-22 10:15:00|||||||||26
1624357200000|2021-06-22 10:20:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1423
1624357500000|2021-06-22 10:25:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1504
1624357800000|2021-06-22 10:30:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|2747
1624358100000|2021-06-22 10:35:00|||||||||96
1624358400000|2021-06-22 10:40:00|||||||||748
1624358700000|2021-06-22 10:45:00|||||||||1517
1624359000000|2021-06-22 10:50:00|||||||||59
1624359300000|2021-06-22 10:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1112
1624359600000|2021-06-22 11:00:00|||||||||256
1624359900000|2021-06-22 11:05:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|923
1624360200000|2021-06-22 11:10:00|||||||||212
1624360500000|2021-06-22 11:15:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|3938
1624360800000|2021-06-22 11:20:00|||||||||510
1624361100000|2021-06-22 11:25:00|||||||||518
1624361400000|2021-06-22 11:30:00|||||||||114
1624361700000|2021-06-22 11:35:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|4312
1624362000000|2021-06-22 11:40:00|||||||||530
1624362300000|2021-06-22 11:45:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|528
1624362600000|2021-06-22 11:50:00|||||||||393
1624362900000|2021-06-22 11:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|572
1624363200000|2021-06-22 12:00:00|11016|11014|11016|11014|11016|11014|11016|11014|4196
1624363500000|2021-06-22 12:05:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016|11014|2198
1624363800000|2021-06-22 12:10:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|625
1624364100000|2021-06-22 12:15:00|||||||||562
1624364400000|2021-06-22 12:20:00|||||||||1772
1624364700000|2021-06-22 12:25:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|3942
1624365000000|2021-06-22 12:30:00|11018|11016|11017.2|11015.2|11018|11016|11017.2|11015.2|5060
1624365300000|2021-06-22 12:35:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1803
1624365600000|2021-06-22 12:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|665
1624365900000|2021-06-22 12:45:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1400
1624366200000|2021-06-22 12:50:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|1996
1624366500000|2021-06-22 12:55:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1289
1624366800000|2021-06-22 13:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|3964
1624367100000|2021-06-22 13:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|3091
1624367400000|2021-06-22 13:10:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1645
1624367700000|2021-06-22 13:15:00|||||||||582
1624368000000|2021-06-22 13:20:00|||||||||179
1624368300000|2021-06-22 13:25:00|||||||||1007
1624368600000|2021-06-22 13:30:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1752
1624368900000|2021-06-22 13:35:00|11016|11014|11016.8|11014.8|11016.8|11014.8|11016|11014|4842
1624369200000|2021-06-22 13:40:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|7290
1624369500000|2021-06-22 13:45:00|||||||||351
1624369800000|2021-06-22 13:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|7183
1624370100000|2021-06-22 13:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1277
1624370400000|2021-06-22 14:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|867
1624370700000|2021-06-22 14:05:00|||||||||1194
1624371000000|2021-06-22 14:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1073
1624371300000|2021-06-22 14:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|4190
1624371600000|2021-06-22 14:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1319
1624371900000|2021-06-22 14:25:00|||||||||362
1624372200000|2021-06-22 14:30:00|11018|11016|11018|11016|11018|11016|11018|11016|597
1624372500000|2021-06-22 14:35:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|179
1624372800000|2021-06-22 14:40:00|||||||||84
1624373100000|2021-06-22 14:45:00|||||||||1292
1624373400000|2021-06-22 14:50:00|||||||||38
1624373700000|2021-06-22 14:55:00|11018|11016|11018|11016|11018|11016|11018|11016|1455
1624374000000|2021-06-22 15:00:00|11018.4|11016.4|11018|11016|11018.4|11016.4|11018|11016|1515
1624374300000|2021-06-22 15:05:00|||||||||163
1624374600000|2021-06-22 15:10:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|2010
1624374900000|2021-06-22 15:15:00|||||||||542
1624375200000|2021-06-22 15:20:00|11018|11016|11018|11016|11018|11016|11018|11016|1294
1624375500000|2021-06-22 15:25:00|||||||||209
1624375800000|2021-06-22 15:30:00|||||||||187
1624376100000|2021-06-22 15:35:00|||||||||921
1624376400000|2021-06-22 15:40:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|3048
1624376700000|2021-06-22 15:45:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|2024
1624377000000|2021-06-22 15:50:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|1832
1624377300000|2021-06-22 15:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|647
1624377600000|2021-06-22 16:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|809
1624377900000|2021-06-22 16:05:00|||||||||145
1624378200000|2021-06-22 16:10:00|||||||||157
1624378500000|2021-06-22 16:15:00|||||||||222
1624378800000|2021-06-22 16:20:00|||||||||71
1624379100000|2021-06-22 16:25:00|||||||||721
1624379400000|2021-06-22 16:30:00|||||||||611
1624379700000|2021-06-22 16:35:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|4005
1624380000000|2021-06-22 16:40:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|1257
1624380300000|2021-06-22 16:45:00|||||||||661
1624380600000|2021-06-22 16:50:00|||||||||814
1624380900000|2021-06-22 16:55:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|4048
1624381200000|2021-06-22 17:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|2872
1624381500000|2021-06-22 17:05:00|||||||||1031
1624381800000|2021-06-22 17:10:00|||||||||847
1624382100000|2021-06-22 17:15:00|||||||||2469
1624382400000|2021-06-22 17:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1952
1624382700000|2021-06-22 17:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|892
1624383000000|2021-06-22 17:30:00|||||||||161
1624383300000|2021-06-22 17:35:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1954
1624383600000|2021-06-22 17:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|442
1624383900000|2021-06-22 17:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1624
1624384200000|2021-06-22 17:50:00|||||||||60
1624384500000|2021-06-22 17:55:00|||||||||296
1624384800000|2021-06-22 18:00:00|11016.6|11014.6|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2007
1624385100000|2021-06-22 18:05:00|||||||||415
1624385400000|2021-06-22 18:10:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1406
1624385700000|2021-06-22 18:15:00|||||||||328
1624386000000|2021-06-22 18:20:00|||||||||167
1624386300000|2021-06-22 18:25:00|||||||||2596
1624386600000|2021-06-22 18:30:00|||||||||780
1624386900000|2021-06-22 18:35:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|476
1624387200000|2021-06-22 18:40:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1692
1624387500000|2021-06-22 18:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1329
1624387800000|2021-06-22 18:50:00|||||||||1051
1624388100000|2021-06-22 18:55:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2113
1624388400000|2021-06-22 19:00:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1002
1624388700000|2021-06-22 19:05:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|542
1624389000000|2021-06-22 19:10:00|||||||||216
1624389300000|2021-06-22 19:15:00|||||||||297
1624389600000|2021-06-22 19:20:00|||||||||366
1624389900000|2021-06-22 19:25:00|||||||||373
1624390200000|2021-06-22 19:30:00|||||||||158
1624390500000|2021-06-22 19:35:00|||||||||665
1624390800000|2021-06-22 19:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|581
1624391100000|2021-06-22 19:45:00|||||||||403
1624391400000|2021-06-22 19:50:00|||||||||273
1624391700000|2021-06-22 19:55:00|11018|11016|11018|11016|11018|11016|11018|11016|1258
1624392000000|2021-06-22 20:00:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|693
1624392300000|2021-06-22 20:05:00|||||||||123
1624392600000|2021-06-22 20:10:00|||||||||126
1624392900000|2021-06-22 20:15:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|659
1624393200000|2021-06-22 20:20:00|||||||||686
1624393500000|2021-06-22 20:25:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|1715
1624393800000|2021-06-22 20:30:00|||||||||468
1624394100000|2021-06-22 20:35:00|11017.6|11015.6|11017.8|11015.8|11018|11016|11017.6|11015.6|1197
1624394400000|2021-06-22 20:40:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|217
1624394700000|2021-06-22 20:45:00|||||||||64
1624395000000|2021-06-22 20:50:00|||||||||337
1624395300000|2021-06-22 20:55:00|||||||||797
1624399200000|2021-06-22 22:00:00|||||||||18
1624400400000|2021-06-22 22:20:00|||||||||1
1624400700000|2021-06-22 22:25:00|||||||||5
1624401300000|2021-06-22 22:35:00|||||||||1
1624401600000|2021-06-22 22:40:00|||||||||1
1624402200000|2021-06-22 22:50:00|||||||||52
1624402500000|2021-06-22 22:55:00|||||||||3
1624402800000|2021-06-22 23:00:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|615
1624403100000|2021-06-22 23:05:00|||||||||1
1624404300000|2021-06-22 23:25:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|53
1624404900000|2021-06-22 23:35:00|||||||||94
1624405200000|2021-06-22 23:40:00|11018.6|11016.6|11018.8|11016.8|11018.8|11016.8|11018.6|11016.6|271
1624405800000|2021-06-22 23:50:00|||||||||4
1624406100000|2021-06-22 23:55:00|||||||||6
1624406700000|2021-06-23 00:05:00|||||||||7
1624407000000|2021-06-23 00:10:00|||||||||1
1624407900000|2021-06-23 00:25:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|266
1624408200000|2021-06-23 00:30:00|||||||||215
1624408500000|2021-06-23 00:35:00|||||||||136
1624408800000|2021-06-23 00:40:00|||||||||1
1624409100000|2021-06-23 00:45:00|||||||||20
1624409400000|2021-06-23 00:50:00|||||||||650
1624409700000|2021-06-23 00:55:00|||||||||109
1624410000000|2021-06-23 01:00:00|||||||||24
1624410300000|2021-06-23 01:05:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|138
1624410600000|2021-06-23 01:10:00|||||||||3
1624410900000|2021-06-23 01:15:00|||||||||2
1624411200000|2021-06-23 01:20:00|||||||||6
1624411500000|2021-06-23 01:25:00|||||||||6
1624412100000|2021-06-23 01:35:00|||||||||3
1624412400000|2021-06-23 01:40:00|||||||||16
1624413300000|2021-06-23 01:55:00|||||||||6
1624413600000|2021-06-23 02:00:00|||||||||21
1624413900000|2021-06-23 02:05:00|||||||||1
1624414200000|2021-06-23 02:10:00|||||||||2
1624414500000|2021-06-23 02:15:00|||||||||10
1624414800000|2021-06-23 02:20:00|||||||||8
1624415100000|2021-06-23 02:25:00|||||||||5
1624415400000|2021-06-23 02:30:00|||||||||150
1624415700000|2021-06-23 02:35:00|||||||||1
1624416000000|2021-06-23 02:40:00|||||||||7
1624416600000|2021-06-23 02:50:00|||||||||162
1624416900000|2021-06-23 02:55:00|||||||||6
1624417500000|2021-06-23 03:05:00|||||||||1
1624417800000|2021-06-23 03:10:00|||||||||75
1624418100000|2021-06-23 03:15:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|364
1624418400000|2021-06-23 03:20:00|||||||||2
1624418700000|2021-06-23 03:25:00|||||||||11
1624419000000|2021-06-23 03:30:00|||||||||4
1624419300000|2021-06-23 03:35:00|||||||||2
1624419600000|2021-06-23 03:40:00|||||||||3
1624419900000|2021-06-23 03:45:00|||||||||1
1624420200000|2021-06-23 03:50:00|||||||||50
1624420500000|2021-06-23 03:55:00|||||||||1
1624420800000|2021-06-23 04:00:00|||||||||2
1624421400000|2021-06-23 04:10:00|||||||||1
1624422300000|2021-06-23 04:25:00|||||||||1
1624422600000|2021-06-23 04:30:00|||||||||2
1624423200000|2021-06-23 04:40:00|||||||||89
1624425000000|2021-06-23 05:10:00|||||||||1
1624425300000|2021-06-23 05:15:00|||||||||2
1624425900000|2021-06-23 05:25:00|||||||||93
1624426200000|2021-06-23 05:30:00|||||||||2
1624426800000|2021-06-23 05:40:00|||||||||4
1624427400000|2021-06-23 05:50:00|||||||||33
1624427700000|2021-06-23 05:55:00|||||||||4
1624428000000|2021-06-23 06:00:00|11018|11016|11018|11016|11018|11016|11018|11016|817
1624428300000|2021-06-23 06:05:00|||||||||453
1624428600000|2021-06-23 06:10:00|||||||||308
1624428900000|2021-06-23 06:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|110
1624429200000|2021-06-23 06:20:00|||||||||80
1624429500000|2021-06-23 06:25:00|||||||||38
1624429800000|2021-06-23 06:30:00|||||||||277
1624430100000|2021-06-23 06:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|3021
1624430400000|2021-06-23 06:40:00|||||||||103
1624430700000|2021-06-23 06:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|530
1624431000000|2021-06-23 06:50:00|||||||||8
1624431300000|2021-06-23 06:55:00|||||||||45
1624431600000|2021-06-23 07:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|392
1624431900000|2021-06-23 07:05:00|||||||||4
1624432200000|2021-06-23 07:10:00|||||||||158
1624432500000|2021-06-23 07:15:00|||||||||479
1624432800000|2021-06-23 07:20:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|318
1624433100000|2021-06-23 07:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|418
1624433400000|2021-06-23 07:30:00|||||||||287
1624433700000|2021-06-23 07:35:00|||||||||136
1624434000000|2021-06-23 07:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|495
1624434300000|2021-06-23 07:45:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|68
1624434600000|2021-06-23 07:50:00|||||||||3
1624434900000|2021-06-23 07:55:00|||||||||44
1624435200000|2021-06-23 08:00:00|||||||||42
1624435500000|2021-06-23 08:05:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1158
1624435800000|2021-06-23 08:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|517
1624436100000|2021-06-23 08:15:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|113
1624436400000|2021-06-23 08:20:00|||||||||23
1624436700000|2021-06-23 08:25:00|||||||||14
1624437000000|2021-06-23 08:30:00|||||||||201
1624437300000|2021-06-23 08:35:00|||||||||5
1624437600000|2021-06-23 08:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1264
1624437900000|2021-06-23 08:45:00|||||||||33
1624438200000|2021-06-23 08:50:00|||||||||56
1624438500000|2021-06-23 08:55:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|562
1624438800000|2021-06-23 09:00:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|140
1624439100000|2021-06-23 09:05:00|11017.2|11015.2|11017|11015|11017.2|11015.2|11016.8|11014.8|1614
1624439400000|2021-06-23 09:10:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|284
1624439700000|2021-06-23 09:15:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|119
1624440000000|2021-06-23 09:20:00|||||||||2
1624440300000|2021-06-23 09:25:00|||||||||205
1624440600000|2021-06-23 09:30:00|||||||||723
1624440900000|2021-06-23 09:35:00|||||||||640
1624441200000|2021-06-23 09:40:00|||||||||72
1624441500000|2021-06-23 09:45:00|||||||||22
1624441800000|2021-06-23 09:50:00|||||||||1
1624442100000|2021-06-23 09:55:00|||||||||4
1624442400000|2021-06-23 10:00:00|||||||||62
1624442700000|2021-06-23 10:05:00|||||||||10
1624443000000|2021-06-23 10:10:00|||||||||143
1624443300000|2021-06-23 10:15:00|||||||||71
1624443600000|2021-06-23 10:20:00|||||||||3
1624443900000|2021-06-23 10:25:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|478
1624444200000|2021-06-23 10:30:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|269
1624444500000|2021-06-23 10:35:00|||||||||1
1624444800000|2021-06-23 10:40:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|270
1624445100000|2021-06-23 10:45:00|||||||||49
1624445400000|2021-06-23 10:50:00|||||||||2
1624445700000|2021-06-23 10:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|212
1624446000000|2021-06-23 11:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|475
1624446300000|2021-06-23 11:05:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|688
1624446600000|2021-06-23 11:10:00|11017|11015|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|181
1624446900000|2021-06-23 11:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|31
1624447200000|2021-06-23 11:20:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1558
1624447500000|2021-06-23 11:25:00|||||||||38
1624447800000|2021-06-23 11:30:00|||||||||4
1624448100000|2021-06-23 11:35:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|603
1624448400000|2021-06-23 11:40:00|||||||||7
1624448700000|2021-06-23 11:45:00|||||||||2703
1624449000000|2021-06-23 11:50:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1759
1624449300000|2021-06-23 11:55:00|||||||||36
1624449600000|2021-06-23 12:00:00|||||||||6
1624449900000|2021-06-23 12:05:00|||||||||79
1624450200000|2021-06-23 12:10:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|918
1624450500000|2021-06-23 12:15:00|||||||||1277
1624450800000|2021-06-23 12:20:00|||||||||731
1624451100000|2021-06-23 12:25:00|||||||||717
1624451400000|2021-06-23 12:30:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|2058
1624451700000|2021-06-23 12:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1485
1624452000000|2021-06-23 12:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1967
1624452300000|2021-06-23 12:45:00|||||||||1874
1624452600000|2021-06-23 12:50:00|||||||||576
1624452900000|2021-06-23 12:55:00|||||||||895
1624453200000|2021-06-23 13:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1282
1624453500000|2021-06-23 13:05:00|||||||||1981
1624453800000|2021-06-23 13:10:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|854
1624454100000|2021-06-23 13:15:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1938
1624454400000|2021-06-23 13:20:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1465
1624454700000|2021-06-23 13:25:00|||||||||694
1624455000000|2021-06-23 13:30:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|2558
1624455300000|2021-06-23 13:35:00|||||||||255
1624455600000|2021-06-23 13:40:00|||||||||549
1624455900000|2021-06-23 13:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2577
1624456200000|2021-06-23 13:50:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1572
1624456500000|2021-06-23 13:55:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.4|11015.4|733
1624456800000|2021-06-23 14:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|950
1624457100000|2021-06-23 14:05:00|||||||||534
1624457400000|2021-06-23 14:10:00|||||||||154
1624457700000|2021-06-23 14:15:00|||||||||224
1624458000000|2021-06-23 14:20:00|11017.4|11015.4|11016.8|11014.8|11017.6|11015.6|11016.8|11014.8|1455
1624458300000|2021-06-23 14:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|748
1624458600000|2021-06-23 14:30:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|2793
1624458900000|2021-06-23 14:35:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1284
1624459200000|2021-06-23 14:40:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|590
1624459500000|2021-06-23 14:45:00|||||||||1074
1624459800000|2021-06-23 14:50:00|||||||||522
1624460100000|2021-06-23 14:55:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|787
1624460400000|2021-06-23 15:00:00|||||||||768
1624460700000|2021-06-23 15:05:00|||||||||253
1624461000000|2021-06-23 15:10:00|||||||||355
1624461300000|2021-06-23 15:15:00|||||||||330
1624461600000|2021-06-23 15:20:00|||||||||3075
1624461900000|2021-06-23 15:25:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|963
1624462200000|2021-06-23 15:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1406
1624462500000|2021-06-23 15:35:00|11016.6|11014.6|11016.4|11014.4|11016.6|11014.6|11016.4|11014.4|755
1624462800000|2021-06-23 15:40:00|||||||||100
1624463100000|2021-06-23 15:45:00|||||||||248
1624463400000|2021-06-23 15:50:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|2717
1624463700000|2021-06-23 15:55:00|||||||||224
1624464000000|2021-06-23 16:00:00|||||||||191
1624464300000|2021-06-23 16:05:00|||||||||403
1624464600000|2021-06-23 16:10:00|||||||||331
1624464900000|2021-06-23 16:15:00|||||||||111
1624465200000|2021-06-23 16:20:00|||||||||589
1624465500000|2021-06-23 16:25:00|||||||||129
1624465800000|2021-06-23 16:30:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|2334
1624466100000|2021-06-23 16:35:00|11016|11014|11015.3|11013.3|11016|11014|11015.3|11013.3|4776
1624466400000|2021-06-23 16:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|2198
1624466700000|2021-06-23 16:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1436
1624467000000|2021-06-23 16:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|201
1624467300000|2021-06-23 16:55:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1758
1624467600000|2021-06-23 17:00:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|2848
1624467900000|2021-06-23 17:05:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1560
1624468200000|2021-06-23 17:10:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1744
1624468500000|2021-06-23 17:15:00|||||||||261
1624468800000|2021-06-23 17:20:00|||||||||1878
1624469100000|2021-06-23 17:25:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1137
1624469400000|2021-06-23 17:30:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1301
1624469700000|2021-06-23 17:35:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|559
1624470300000|2021-06-23 17:45:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|3416
1624470600000|2021-06-23 17:50:00|||||||||76
1624470900000|2021-06-23 17:55:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|89
1624471200000|2021-06-23 18:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|110
1624471500000|2021-06-23 18:05:00|||||||||226
1624471800000|2021-06-23 18:10:00|||||||||127
1624472100000|2021-06-23 18:15:00|||||||||527
1624472400000|2021-06-23 18:20:00|||||||||99
1624472700000|2021-06-23 18:25:00|||||||||128
1624473000000|2021-06-23 18:30:00|||||||||236
1624473300000|2021-06-23 18:35:00|||||||||291
1624473600000|2021-06-23 18:40:00|||||||||2143
1624473900000|2021-06-23 18:45:00|||||||||174
1624474200000|2021-06-23 18:50:00|||||||||495
1624474500000|2021-06-23 18:55:00|||||||||1849
1624474800000|2021-06-23 19:00:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|908
1624475100000|2021-06-23 19:05:00|11014.3|11012.3|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|2504
1624475400000|2021-06-23 19:10:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|616
1624475700000|2021-06-23 19:15:00|||||||||127
1624476000000|2021-06-23 19:20:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|264
1624476300000|2021-06-23 19:25:00|||||||||304
1624476600000|2021-06-23 19:30:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|669
1624476900000|2021-06-23 19:35:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|458
1624477200000|2021-06-23 19:40:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|575
1624477500000|2021-06-23 19:45:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1939
1624477800000|2021-06-23 19:50:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1000
1624478100000|2021-06-23 19:55:00|||||||||1311
1624478400000|2021-06-23 20:00:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|2341
1624478700000|2021-06-23 20:05:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|110
1624479000000|2021-06-23 20:10:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|522
1624479300000|2021-06-23 20:15:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|282
1624479600000|2021-06-23 20:20:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|866
1624479900000|2021-06-23 20:25:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|434
1624480200000|2021-06-23 20:30:00|||||||||23
1624480500000|2021-06-23 20:35:00|||||||||249
1624480800000|2021-06-23 20:40:00|||||||||95
1624481100000|2021-06-23 20:45:00|||||||||14
1624481400000|2021-06-23 20:50:00|||||||||5
1624481700000|2021-06-23 20:55:00|||||||||205
1624485600000|2021-06-23 22:00:00|||||||||76
1624486500000|2021-06-23 22:15:00|||||||||2
1624487100000|2021-06-23 22:25:00|||||||||5
1624488000000|2021-06-23 22:40:00|||||||||3
1624488900000|2021-06-23 22:55:00|||||||||108
1624489800000|2021-06-23 23:10:00|||||||||2
1624491600000|2021-06-23 23:40:00|||||||||2
1624491900000|2021-06-23 23:45:00|||||||||5
1624492200000|2021-06-23 23:50:00|||||||||6
1624492500000|2021-06-23 23:55:00|11014.3|11012.3|11014.5|11012.5|11014.5|11012.5|11014.3|11012.3|226
1624492800000|2021-06-24 00:00:00|||||||||8
1624493100000|2021-06-24 00:05:00|||||||||3
1624493400000|2021-06-24 00:10:00|||||||||77
1624494000000|2021-06-24 00:20:00|||||||||207
1624494300000|2021-06-24 00:25:00|||||||||3
1624494600000|2021-06-24 00:30:00|||||||||19
1624494900000|2021-06-24 00:35:00|||||||||1
1624495200000|2021-06-24 00:40:00|||||||||2
1624495800000|2021-06-24 00:50:00|||||||||1
1624496100000|2021-06-24 00:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|407
1624497000000|2021-06-24 01:10:00|||||||||10
1624497300000|2021-06-24 01:15:00|||||||||138
1624497600000|2021-06-24 01:20:00|||||||||2
1624497900000|2021-06-24 01:25:00|||||||||22
1624498500000|2021-06-24 01:35:00|||||||||350
1624498800000|2021-06-24 01:40:00|||||||||132
1624499100000|2021-06-24 01:45:00|||||||||301
1624499700000|2021-06-24 01:55:00|||||||||4
1624500000000|2021-06-24 02:00:00|||||||||13
1624500300000|2021-06-24 02:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|567
1624500600000|2021-06-24 02:10:00|||||||||3
1624500900000|2021-06-24 02:15:00|||||||||207
1624501200000|2021-06-24 02:20:00|||||||||217
1624501500000|2021-06-24 02:25:00|||||||||65
1624501800000|2021-06-24 02:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|429
1624502100000|2021-06-24 02:35:00|||||||||10
1624502400000|2021-06-24 02:40:00|||||||||2
1624502700000|2021-06-24 02:45:00|||||||||13
1624503000000|2021-06-24 02:50:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|221
1624503300000|2021-06-24 02:55:00|||||||||17
1624503600000|2021-06-24 03:00:00|||||||||1
1624504200000|2021-06-24 03:10:00|||||||||1
1624504500000|2021-06-24 03:15:00|||||||||1
1624504800000|2021-06-24 03:20:00|||||||||199
1624505100000|2021-06-24 03:25:00|||||||||2
1624505400000|2021-06-24 03:30:00|||||||||84
1624505700000|2021-06-24 03:35:00|||||||||12
1624506000000|2021-06-24 03:40:00|||||||||233
1624506300000|2021-06-24 03:45:00|||||||||101
1624506600000|2021-06-24 03:50:00|||||||||37
1624506900000|2021-06-24 03:55:00|||||||||6
1624507800000|2021-06-24 04:10:00|||||||||24
1624508100000|2021-06-24 04:15:00|||||||||453
1624508400000|2021-06-24 04:20:00|||||||||2
1624509000000|2021-06-24 04:30:00|||||||||1
1624509300000|2021-06-24 04:35:00|||||||||1
1624509600000|2021-06-24 04:40:00|||||||||6
1624509900000|2021-06-24 04:45:00|||||||||1
1624510200000|2021-06-24 04:50:00|||||||||100
1624510500000|2021-06-24 04:55:00|||||||||1
1624510800000|2021-06-24 05:00:00|||||||||1
1624511400000|2021-06-24 05:10:00|||||||||2
1624511700000|2021-06-24 05:15:00|||||||||1
1624512300000|2021-06-24 05:25:00|||||||||3
1624512600000|2021-06-24 05:30:00|||||||||2
1624512900000|2021-06-24 05:35:00|||||||||1
1624513200000|2021-06-24 05:40:00|||||||||4
1624513500000|2021-06-24 05:45:00|||||||||174
1624513800000|2021-06-24 05:50:00|||||||||222
1624514100000|2021-06-24 05:55:00|||||||||1
1624514400000|2021-06-24 06:00:00|||||||||39
1624514700000|2021-06-24 06:05:00|||||||||66
1624515000000|2021-06-24 06:10:00|||||||||2
1624515300000|2021-06-24 06:15:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|924
1624515600000|2021-06-24 06:20:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|675
1624515900000|2021-06-24 06:25:00|||||||||175
1624516200000|2021-06-24 06:30:00|||||||||76
1624516500000|2021-06-24 06:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|569
1624516800000|2021-06-24 06:40:00|||||||||91
1624517100000|2021-06-24 06:45:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|2272
1624517400000|2021-06-24 06:50:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|2054
1624517700000|2021-06-24 06:55:00|||||||||133
1624518000000|2021-06-24 07:00:00|||||||||257
1624518300000|2021-06-24 07:05:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|391
1624518600000|2021-06-24 07:10:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|1647
1624518900000|2021-06-24 07:15:00|||||||||113
1624519500000|2021-06-24 07:25:00|||||||||211
1624519800000|2021-06-24 07:30:00|||||||||6
1624520100000|2021-06-24 07:35:00|||||||||662
1624520400000|2021-06-24 07:40:00|||||||||133
1624520700000|2021-06-24 07:45:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|578
1624521000000|2021-06-24 07:50:00|||||||||12
1624521300000|2021-06-24 07:55:00|||||||||144
1624521600000|2021-06-24 08:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|7970
1624521900000|2021-06-24 08:05:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|592
1624522200000|2021-06-24 08:10:00|||||||||5
1624522500000|2021-06-24 08:15:00|||||||||19
1624522800000|2021-06-24 08:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|273
1624523100000|2021-06-24 08:25:00|||||||||1116
1624523400000|2021-06-24 08:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|527
1624523700000|2021-06-24 08:35:00|||||||||113
1624524000000|2021-06-24 08:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|353
1624524300000|2021-06-24 08:45:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|276
1624524600000|2021-06-24 08:50:00|||||||||24
1624524900000|2021-06-24 08:55:00|||||||||307
1624525200000|2021-06-24 09:00:00|||||||||318
1624525500000|2021-06-24 09:05:00|||||||||112
1624525800000|2021-06-24 09:10:00|||||||||3
1624526100000|2021-06-24 09:15:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1448
1624526400000|2021-06-24 09:20:00|||||||||647
1624526700000|2021-06-24 09:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|320
1624527000000|2021-06-24 09:30:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|665
1624527300000|2021-06-24 09:35:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|87
1624527600000|2021-06-24 09:40:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|141
1624527900000|2021-06-24 09:45:00|||||||||2
1624528200000|2021-06-24 09:50:00|||||||||88
1624528500000|2021-06-24 09:55:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|745
1624528800000|2021-06-24 10:00:00|||||||||293
1624529100000|2021-06-24 10:05:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|212
1624529400000|2021-06-24 10:10:00|||||||||6
1624529700000|2021-06-24 10:15:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|939
1624530000000|2021-06-24 10:20:00|||||||||2
1624530300000|2021-06-24 10:25:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|563
1624530600000|2021-06-24 10:30:00|11013.3|11011.3|11013.3|11011.3|11013.5|11011.5|11013.3|11011.3|185
1624530900000|2021-06-24 10:35:00|||||||||46
1624531200000|2021-06-24 10:40:00|||||||||413
1624531500000|2021-06-24 10:45:00|||||||||365
1624531800000|2021-06-24 10:50:00|||||||||87
1624532100000|2021-06-24 10:55:00|||||||||203
1624532400000|2021-06-24 11:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1102
1624532700000|2021-06-24 11:05:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|633
1624533000000|2021-06-24 11:10:00|||||||||78
1624533300000|2021-06-24 11:15:00|||||||||210
1624533600000|2021-06-24 11:20:00|||||||||17
1624533900000|2021-06-24 11:25:00|||||||||339
1624534200000|2021-06-24 11:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|5611
1624534500000|2021-06-24 11:35:00|||||||||410
1624534800000|2021-06-24 11:40:00|||||||||205
1624535100000|2021-06-24 11:45:00|||||||||88
1624535400000|2021-06-24 11:50:00|||||||||136
1624535700000|2021-06-24 11:55:00|||||||||92
1624536000000|2021-06-24 12:00:00|||||||||115
1624536300000|2021-06-24 12:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1911
1624536600000|2021-06-24 12:10:00|||||||||460
1624536900000|2021-06-24 12:15:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|794
1624537200000|2021-06-24 12:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|888
1624537500000|2021-06-24 12:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1201
1624537800000|2021-06-24 12:30:00|11016|11014|11016|11014|11016|11014|11014.9|11012.9|6671
1624538100000|2021-06-24 12:35:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|2261
1624538400000|2021-06-24 12:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|765
1624538700000|2021-06-24 12:45:00|||||||||46
1624539000000|2021-06-24 12:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|525
1624539300000|2021-06-24 12:55:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1641
1624539600000|2021-06-24 13:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1840
1624539900000|2021-06-24 13:05:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|127
1624540200000|2021-06-24 13:10:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1364
1624540500000|2021-06-24 13:15:00|11014.3|11012.3|11014.1|11012.1|11014.3|11012.3|11014.1|11012.1|416
1624540800000|2021-06-24 13:20:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|468
1624541100000|2021-06-24 13:25:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1585
1624541400000|2021-06-24 13:30:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.1|11012.1|2259
1624541700000|2021-06-24 13:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|479
1624542000000|2021-06-24 13:40:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|615
1624542300000|2021-06-24 13:45:00|||||||||375
1624542600000|2021-06-24 13:50:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|582
1624542900000|2021-06-24 13:55:00|||||||||205
1624543200000|2021-06-24 14:00:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|4504
1624543500000|2021-06-24 14:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1653
1624543800000|2021-06-24 14:10:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|878
1624544100000|2021-06-24 14:15:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|1335
1624544400000|2021-06-24 14:20:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1784
1624544700000|2021-06-24 14:25:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|280
1624545000000|2021-06-24 14:30:00|||||||||457
1624545300000|2021-06-24 14:35:00|||||||||310
1624545600000|2021-06-24 14:40:00|||||||||637
1624545900000|2021-06-24 14:45:00|11014.9|11012.9|11014.1|11012.1|11014.9|11012.9|11014.1|11012.1|2450
1624546200000|2021-06-24 14:50:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2308
1624546500000|2021-06-24 14:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1583
1624546800000|2021-06-24 15:00:00|||||||||124
1624547100000|2021-06-24 15:05:00|||||||||970
1624547400000|2021-06-24 15:10:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|304
1624547700000|2021-06-24 15:15:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|948
1624548000000|2021-06-24 15:20:00|||||||||327
1624548300000|2021-06-24 15:25:00|||||||||499
1624548600000|2021-06-24 15:30:00|||||||||628
1624548900000|2021-06-24 15:35:00|||||||||468
1624549200000|2021-06-24 15:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1366
1624549500000|2021-06-24 15:45:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1199
1624549800000|2021-06-24 15:50:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|321
1624550100000|2021-06-24 15:55:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1881
1624550400000|2021-06-24 16:00:00|||||||||58
1624550700000|2021-06-24 16:05:00|||||||||58
1624551000000|2021-06-24 16:10:00|||||||||1215
1624551300000|2021-06-24 16:15:00|||||||||98
1624551600000|2021-06-24 16:20:00|||||||||160
1624551900000|2021-06-24 16:25:00|||||||||181
1624552200000|2021-06-24 16:30:00|||||||||104
1624552500000|2021-06-24 16:35:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|611
1624552800000|2021-06-24 16:40:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1076
1624553100000|2021-06-24 16:45:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1102
1624553400000|2021-06-24 16:50:00|||||||||1173
1624553700000|2021-06-24 16:55:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1607
1624554000000|2021-06-24 17:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1151
1624554300000|2021-06-24 17:05:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|316
1624554600000|2021-06-24 17:10:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|567
1624554900000|2021-06-24 17:15:00|||||||||56
1624555200000|2021-06-24 17:20:00|||||||||45
1624555500000|2021-06-24 17:25:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|442
1624555800000|2021-06-24 17:30:00|||||||||43
1624556100000|2021-06-24 17:35:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|210
1624556400000|2021-06-24 17:40:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|509
1624556700000|2021-06-24 17:45:00|||||||||617
1624557000000|2021-06-24 17:50:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|147
1624557300000|2021-06-24 17:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|395
1624557600000|2021-06-24 18:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|507
1624557900000|2021-06-24 18:05:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1601
1624558200000|2021-06-24 18:10:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1231
1624558500000|2021-06-24 18:15:00|||||||||85
1624558800000|2021-06-24 18:20:00|||||||||80
1624559100000|2021-06-24 18:25:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1931
1624559400000|2021-06-24 18:30:00|||||||||9
1624559700000|2021-06-24 18:35:00|||||||||25
1624560000000|2021-06-24 18:40:00|||||||||38
1624560300000|2021-06-24 18:45:00|||||||||91
1624560600000|2021-06-24 18:50:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|2970
1624560900000|2021-06-24 18:55:00|||||||||1391
1624561200000|2021-06-24 19:00:00|||||||||157
1624561500000|2021-06-24 19:05:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|433
1624561800000|2021-06-24 19:10:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|786
1624562100000|2021-06-24 19:15:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1070
1624562400000|2021-06-24 19:20:00|||||||||38
1624562700000|2021-06-24 19:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|720
1624563000000|2021-06-24 19:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|84
1624563300000|2021-06-24 19:35:00|||||||||18
1624563600000|2021-06-24 19:40:00|||||||||340
1624563900000|2021-06-24 19:45:00|||||||||26
1624564200000|2021-06-24 19:50:00|||||||||41
1624564500000|2021-06-24 19:55:00|||||||||1414
1624564800000|2021-06-24 20:00:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|456
1624565100000|2021-06-24 20:05:00|||||||||378
1624565400000|2021-06-24 20:10:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|469
1624565700000|2021-06-24 20:15:00|||||||||901
1624566000000|2021-06-24 20:20:00|||||||||1571
1624566300000|2021-06-24 20:25:00|||||||||301
1624566600000|2021-06-24 20:30:00|||||||||152
1624566900000|2021-06-24 20:35:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.7|11010.7|129
1624567200000|2021-06-24 20:40:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.7|11010.7|304
1624567500000|2021-06-24 20:45:00|||||||||222
1624567800000|2021-06-24 20:50:00|||||||||44
1624568100000|2021-06-24 20:55:00|||||||||498
1624572000000|2021-06-24 22:00:00|||||||||116
1624572600000|2021-06-24 22:10:00|||||||||4
1624573500000|2021-06-24 22:25:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|244
1624573800000|2021-06-24 22:30:00|||||||||14
1624574100000|2021-06-24 22:35:00|||||||||5
1624575300000|2021-06-24 22:55:00|||||||||3
1624575600000|2021-06-24 23:00:00|||||||||16
1624575900000|2021-06-24 23:05:00|||||||||12
1624576200000|2021-06-24 23:10:00|||||||||76
1624576500000|2021-06-24 23:15:00|||||||||1
1624576800000|2021-06-24 23:20:00|||||||||1
1624577100000|2021-06-24 23:25:00|||||||||70
1624577400000|2021-06-24 23:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|17
1624578000000|2021-06-24 23:40:00|||||||||3
1624578600000|2021-06-24 23:50:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|210
1624578900000|2021-06-24 23:55:00|||||||||10
1624492800000|2021-06-24 00:00:00|||||||||8
1624493100000|2021-06-24 00:05:00|||||||||3
1624493400000|2021-06-24 00:10:00|||||||||77
1624494000000|2021-06-24 00:20:00|||||||||207
1624494300000|2021-06-24 00:25:00|||||||||3
1624494600000|2021-06-24 00:30:00|||||||||19
1624494900000|2021-06-24 00:35:00|||||||||1
1624495200000|2021-06-24 00:40:00|||||||||2
1624495800000|2021-06-24 00:50:00|||||||||1
1624496100000|2021-06-24 00:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|407
1624497000000|2021-06-24 01:10:00|||||||||10
1624497300000|2021-06-24 01:15:00|||||||||138
1624497600000|2021-06-24 01:20:00|||||||||2
1624497900000|2021-06-24 01:25:00|||||||||22
1624498500000|2021-06-24 01:35:00|||||||||350
1624498800000|2021-06-24 01:40:00|||||||||132
1624499100000|2021-06-24 01:45:00|||||||||301
1624499700000|2021-06-24 01:55:00|||||||||4
1624500000000|2021-06-24 02:00:00|||||||||13
1624500300000|2021-06-24 02:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|567
1624500600000|2021-06-24 02:10:00|||||||||3
1624500900000|2021-06-24 02:15:00|||||||||207
1624501200000|2021-06-24 02:20:00|||||||||217
1624501500000|2021-06-24 02:25:00|||||||||65
1624501800000|2021-06-24 02:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|429
1624502100000|2021-06-24 02:35:00|||||||||10
1624502400000|2021-06-24 02:40:00|||||||||2
1624502700000|2021-06-24 02:45:00|||||||||13
1624503000000|2021-06-24 02:50:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|221
1624503300000|2021-06-24 02:55:00|||||||||17
1624503600000|2021-06-24 03:00:00|||||||||1
1624504200000|2021-06-24 03:10:00|||||||||1
1624504500000|2021-06-24 03:15:00|||||||||1
1624504800000|2021-06-24 03:20:00|||||||||199
1624505100000|2021-06-24 03:25:00|||||||||2
1624505400000|2021-06-24 03:30:00|||||||||84
1624505700000|2021-06-24 03:35:00|||||||||12
1624506000000|2021-06-24 03:40:00|||||||||233
1624506300000|2021-06-24 03:45:00|||||||||101
1624506600000|2021-06-24 03:50:00|||||||||37
1624506900000|2021-06-24 03:55:00|||||||||6
1624507800000|2021-06-24 04:10:00|||||||||24
1624508100000|2021-06-24 04:15:00|||||||||453
1624508400000|2021-06-24 04:20:00|||||||||2
1624509000000|2021-06-24 04:30:00|||||||||1
1624509300000|2021-06-24 04:35:00|||||||||1
1624509600000|2021-06-24 04:40:00|||||||||6
1624509900000|2021-06-24 04:45:00|||||||||1
1624510200000|2021-06-24 04:50:00|||||||||100
1624510500000|2021-06-24 04:55:00|||||||||1
1624510800000|2021-06-24 05:00:00|||||||||1
1624511400000|2021-06-24 05:10:00|||||||||2
1624511700000|2021-06-24 05:15:00|||||||||1
1624512300000|2021-06-24 05:25:00|||||||||3
1624512600000|2021-06-24 05:30:00|||||||||2
1624512900000|2021-06-24 05:35:00|||||||||1
1624513200000|2021-06-24 05:40:00|||||||||4
1624513500000|2021-06-24 05:45:00|||||||||174
1624513800000|2021-06-24 05:50:00|||||||||222
1624514100000|2021-06-24 05:55:00|||||||||1
1624514400000|2021-06-24 06:00:00|||||||||39
1624514700000|2021-06-24 06:05:00|||||||||66
1624515000000|2021-06-24 06:10:00|||||||||2
1624515300000|2021-06-24 06:15:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|924
1624515600000|2021-06-24 06:20:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|675
1624515900000|2021-06-24 06:25:00|||||||||175
1624516200000|2021-06-24 06:30:00|||||||||76
1624516500000|2021-06-24 06:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|569
1624516800000|2021-06-24 06:40:00|||||||||91
1624517100000|2021-06-24 06:45:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|2272
1624517400000|2021-06-24 06:50:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|2054
1624517700000|2021-06-24 06:55:00|||||||||133
1624518000000|2021-06-24 07:00:00|||||||||257
1624518300000|2021-06-24 07:05:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|391
1624518600000|2021-06-24 07:10:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|1647
1624518900000|2021-06-24 07:15:00|||||||||113
1624519500000|2021-06-24 07:25:00|||||||||211
1624519800000|2021-06-24 07:30:00|||||||||6
1624520100000|2021-06-24 07:35:00|||||||||662
1624520400000|2021-06-24 07:40:00|||||||||133
1624520700000|2021-06-24 07:45:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|578
1624521000000|2021-06-24 07:50:00|||||||||12
1624521300000|2021-06-24 07:55:00|||||||||144
1624521600000|2021-06-24 08:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|7970
1624521900000|2021-06-24 08:05:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|592
1624522200000|2021-06-24 08:10:00|||||||||5
1624522500000|2021-06-24 08:15:00|||||||||19
1624522800000|2021-06-24 08:20:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|273
1624523100000|2021-06-24 08:25:00|||||||||1116
1624523400000|2021-06-24 08:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|527
1624523700000|2021-06-24 08:35:00|||||||||113
1624524000000|2021-06-24 08:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|353
1624524300000|2021-06-24 08:45:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|276
1624524600000|2021-06-24 08:50:00|||||||||24
1624524900000|2021-06-24 08:55:00|||||||||307
1624525200000|2021-06-24 09:00:00|||||||||318
1624525500000|2021-06-24 09:05:00|||||||||112
1624525800000|2021-06-24 09:10:00|||||||||3
1624526100000|2021-06-24 09:15:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1448
1624526400000|2021-06-24 09:20:00|||||||||647
1624526700000|2021-06-24 09:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|320
1624527000000|2021-06-24 09:30:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|665
1624527300000|2021-06-24 09:35:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|87
1624527600000|2021-06-24 09:40:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|141
1624527900000|2021-06-24 09:45:00|||||||||2
1624528200000|2021-06-24 09:50:00|||||||||88
1624528500000|2021-06-24 09:55:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|745
1624528800000|2021-06-24 10:00:00|||||||||293
1624529100000|2021-06-24 10:05:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|212
1624529400000|2021-06-24 10:10:00|||||||||6
1624529700000|2021-06-24 10:15:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|939
1624530000000|2021-06-24 10:20:00|||||||||2
1624530300000|2021-06-24 10:25:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|563
1624530600000|2021-06-24 10:30:00|11013.3|11011.3|11013.3|11011.3|11013.5|11011.5|11013.3|11011.3|185
1624530900000|2021-06-24 10:35:00|||||||||46
1624531200000|2021-06-24 10:40:00|||||||||413
1624531500000|2021-06-24 10:45:00|||||||||365
1624531800000|2021-06-24 10:50:00|||||||||87
1624532100000|2021-06-24 10:55:00|||||||||203
1624532400000|2021-06-24 11:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1102
1624532700000|2021-06-24 11:05:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|633
1624533000000|2021-06-24 11:10:00|||||||||78
1624533300000|2021-06-24 11:15:00|||||||||210
1624533600000|2021-06-24 11:20:00|||||||||17
1624533900000|2021-06-24 11:25:00|||||||||339
1624534200000|2021-06-24 11:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|5611
1624534500000|2021-06-24 11:35:00|||||||||410
1624534800000|2021-06-24 11:40:00|||||||||205
1624535100000|2021-06-24 11:45:00|||||||||88
1624535400000|2021-06-24 11:50:00|||||||||136
1624535700000|2021-06-24 11:55:00|||||||||92
1624536000000|2021-06-24 12:00:00|||||||||115
1624536300000|2021-06-24 12:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1911
1624536600000|2021-06-24 12:10:00|||||||||460
1624536900000|2021-06-24 12:15:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|794
1624537200000|2021-06-24 12:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|888
1624537500000|2021-06-24 12:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1201
1624537800000|2021-06-24 12:30:00|11016|11014|11016|11014|11016|11014|11014.9|11012.9|6671
1624538100000|2021-06-24 12:35:00|11015.6|11013.6|11015.6|11013.6|11016|11014|11015.6|11013.6|2261
1624538400000|2021-06-24 12:40:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|765
1624538700000|2021-06-24 12:45:00|||||||||46
1624539000000|2021-06-24 12:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|525
1624539300000|2021-06-24 12:55:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1641
1624539600000|2021-06-24 13:00:00|11014.1|11012.1|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|1840
1624539900000|2021-06-24 13:05:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|127
1624540200000|2021-06-24 13:10:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1364
1624540500000|2021-06-24 13:15:00|11014.3|11012.3|11014.1|11012.1|11014.3|11012.3|11014.1|11012.1|416
1624540800000|2021-06-24 13:20:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|468
1624541100000|2021-06-24 13:25:00|11014.1|11012.1|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1585
1624541400000|2021-06-24 13:30:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.1|11012.1|2259
1624541700000|2021-06-24 13:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|479
1624542000000|2021-06-24 13:40:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|615
1624542300000|2021-06-24 13:45:00|||||||||375
1624542600000|2021-06-24 13:50:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|582
1624542900000|2021-06-24 13:55:00|||||||||205
1624543200000|2021-06-24 14:00:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|4504
1624543500000|2021-06-24 14:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1653
1624543800000|2021-06-24 14:10:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|878
1624544100000|2021-06-24 14:15:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.5|11012.5|1335
1624544400000|2021-06-24 14:20:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1784
1624544700000|2021-06-24 14:25:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|280
1624545000000|2021-06-24 14:30:00|||||||||457
1624545300000|2021-06-24 14:35:00|||||||||310
1624545600000|2021-06-24 14:40:00|||||||||637
1624545900000|2021-06-24 14:45:00|11014.9|11012.9|11014.1|11012.1|11014.9|11012.9|11014.1|11012.1|2450
1624546200000|2021-06-24 14:50:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2308
1624546500000|2021-06-24 14:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|1583
1624546800000|2021-06-24 15:00:00|||||||||124
1624547100000|2021-06-24 15:05:00|||||||||970
1624547400000|2021-06-24 15:10:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|304
1624547700000|2021-06-24 15:15:00|11013.9|11011.9|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|948
1624548000000|2021-06-24 15:20:00|||||||||327
1624548300000|2021-06-24 15:25:00|||||||||499
1624548600000|2021-06-24 15:30:00|||||||||628
1624548900000|2021-06-24 15:35:00|||||||||468
1624549200000|2021-06-24 15:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1366
1624549500000|2021-06-24 15:45:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1199
1624549800000|2021-06-24 15:50:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|321
1624550100000|2021-06-24 15:55:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1881
1624550400000|2021-06-24 16:00:00|||||||||58
1624550700000|2021-06-24 16:05:00|||||||||58
1624551000000|2021-06-24 16:10:00|||||||||1215
1624551300000|2021-06-24 16:15:00|||||||||98
1624551600000|2021-06-24 16:20:00|||||||||160
1624551900000|2021-06-24 16:25:00|||||||||181
1624552200000|2021-06-24 16:30:00|||||||||104
1624552500000|2021-06-24 16:35:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|611
1624552800000|2021-06-24 16:40:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1076
1624553100000|2021-06-24 16:45:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|1102
1624553400000|2021-06-24 16:50:00|||||||||1173
1624553700000|2021-06-24 16:55:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1607
1624554000000|2021-06-24 17:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|1151
1624554300000|2021-06-24 17:05:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|316
1624554600000|2021-06-24 17:10:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|567
1624554900000|2021-06-24 17:15:00|||||||||56
1624555200000|2021-06-24 17:20:00|||||||||45
1624555500000|2021-06-24 17:25:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|442
1624555800000|2021-06-24 17:30:00|||||||||43
1624556100000|2021-06-24 17:35:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|210
1624556400000|2021-06-24 17:40:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|509
1624556700000|2021-06-24 17:45:00|||||||||617
1624557000000|2021-06-24 17:50:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|147
1624557300000|2021-06-24 17:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|395
1624557600000|2021-06-24 18:00:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|507
1624557900000|2021-06-24 18:05:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1601
1624558200000|2021-06-24 18:10:00|11012.9|11010.9|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1231
1624558500000|2021-06-24 18:15:00|||||||||85
1624558800000|2021-06-24 18:20:00|||||||||80
1624559100000|2021-06-24 18:25:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1931
1624559400000|2021-06-24 18:30:00|||||||||9
1624559700000|2021-06-24 18:35:00|||||||||25
1624560000000|2021-06-24 18:40:00|||||||||38
1624560300000|2021-06-24 18:45:00|||||||||91
1624560600000|2021-06-24 18:50:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|2970
1624560900000|2021-06-24 18:55:00|||||||||1391
1624561200000|2021-06-24 19:00:00|||||||||157
1624561500000|2021-06-24 19:05:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|433
1624561800000|2021-06-24 19:10:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|786
1624562100000|2021-06-24 19:15:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|1070
1624562400000|2021-06-24 19:20:00|||||||||38
1624562700000|2021-06-24 19:25:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|720
1624563000000|2021-06-24 19:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|84
1624563300000|2021-06-24 19:35:00|||||||||18
1624563600000|2021-06-24 19:40:00|||||||||340
1624563900000|2021-06-24 19:45:00|||||||||26
1624564200000|2021-06-24 19:50:00|||||||||41
1624564500000|2021-06-24 19:55:00|||||||||1414
1624564800000|2021-06-24 20:00:00|11013.1|11011.1|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|456
1624565100000|2021-06-24 20:05:00|||||||||378
1624565400000|2021-06-24 20:10:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|469
1624565700000|2021-06-24 20:15:00|||||||||901
1624566000000|2021-06-24 20:20:00|||||||||1571
1624566300000|2021-06-24 20:25:00|||||||||301
1624566600000|2021-06-24 20:30:00|||||||||152
1624566900000|2021-06-24 20:35:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.7|11010.7|129
1624567200000|2021-06-24 20:40:00|11012.7|11010.7|11012.9|11010.9|11012.9|11010.9|11012.7|11010.7|304
1624567500000|2021-06-24 20:45:00|||||||||222
1624567800000|2021-06-24 20:50:00|||||||||44
1624568100000|2021-06-24 20:55:00|||||||||498
1624572000000|2021-06-24 22:00:00|||||||||116
1624572600000|2021-06-24 22:10:00|||||||||4
1624573500000|2021-06-24 22:25:00|11012.5|11010.5|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|244
1624573800000|2021-06-24 22:30:00|||||||||14
1624574100000|2021-06-24 22:35:00|||||||||5
1624575300000|2021-06-24 22:55:00|||||||||3
1624575600000|2021-06-24 23:00:00|||||||||16
1624575900000|2021-06-24 23:05:00|||||||||12
1624576200000|2021-06-24 23:10:00|||||||||76
1624576500000|2021-06-24 23:15:00|||||||||1
1624576800000|2021-06-24 23:20:00|||||||||1
1624577100000|2021-06-24 23:25:00|||||||||70
1624577400000|2021-06-24 23:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|17
1624578000000|2021-06-24 23:40:00|||||||||3
1624578600000|2021-06-24 23:50:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|210
1624578900000|2021-06-24 23:55:00|||||||||10
1624579500000|2021-06-25 00:05:00|||||||||2
1624579800000|2021-06-25 00:10:00|||||||||16
1624580100000|2021-06-25 00:15:00|||||||||157
1624580400000|2021-06-25 00:20:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|348
1624581000000|2021-06-25 00:30:00|||||||||58
1624581300000|2021-06-25 00:35:00|||||||||1
1624581600000|2021-06-25 00:40:00|||||||||3
1624582200000|2021-06-25 00:50:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|287
1624582500000|2021-06-25 00:55:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|69
1624582800000|2021-06-25 01:00:00|||||||||1
1624583100000|2021-06-25 01:05:00|||||||||2
1624583400000|2021-06-25 01:10:00|||||||||4
1624584000000|2021-06-25 01:20:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|373
1624584300000|2021-06-25 01:25:00|||||||||32
1624584600000|2021-06-25 01:30:00|||||||||101
1624584900000|2021-06-25 01:35:00|||||||||125
1624585200000|2021-06-25 01:40:00|||||||||5
1624585500000|2021-06-25 01:45:00|||||||||5
1624585800000|2021-06-25 01:50:00|||||||||1
1624586100000|2021-06-25 01:55:00|||||||||3
1624586400000|2021-06-25 02:00:00|||||||||196
1624586700000|2021-06-25 02:05:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|119
1624587600000|2021-06-25 02:20:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|81
1624587900000|2021-06-25 02:25:00|||||||||13
1624588200000|2021-06-25 02:30:00|||||||||15
1624588500000|2021-06-25 02:35:00|||||||||2
1624588800000|2021-06-25 02:40:00|||||||||3
1624589100000|2021-06-25 02:45:00|||||||||1
1624589400000|2021-06-25 02:50:00|||||||||4
1624589700000|2021-06-25 02:55:00|||||||||1
1624590600000|2021-06-25 03:10:00|||||||||5
1624591200000|2021-06-25 03:20:00|||||||||4
1624591500000|2021-06-25 03:25:00|||||||||1
1624592100000|2021-06-25 03:35:00|||||||||7
1624592400000|2021-06-25 03:40:00|||||||||1
1624593000000|2021-06-25 03:50:00|||||||||61
1624593300000|2021-06-25 03:55:00|||||||||2
1624593600000|2021-06-25 04:00:00|||||||||236
1624593900000|2021-06-25 04:05:00|||||||||11
1624594200000|2021-06-25 04:10:00|||||||||6
1624594500000|2021-06-25 04:15:00|||||||||11
1624595100000|2021-06-25 04:25:00|||||||||3
1624595400000|2021-06-25 04:30:00|||||||||5
1624596000000|2021-06-25 04:40:00|||||||||62
1624596300000|2021-06-25 04:45:00|||||||||843
1624596900000|2021-06-25 04:55:00|||||||||3
1624597200000|2021-06-25 05:00:00|||||||||575
1624597500000|2021-06-25 05:05:00|||||||||4
1624597800000|2021-06-25 05:10:00|||||||||4
1624598100000|2021-06-25 05:15:00|||||||||2
1624598400000|2021-06-25 05:20:00|||||||||1
1624598700000|2021-06-25 05:25:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|432
1624599300000|2021-06-25 05:35:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|25
1624599600000|2021-06-25 05:40:00|||||||||5
1624599900000|2021-06-25 05:45:00|||||||||1
1624600200000|2021-06-25 05:50:00|||||||||3
1624600500000|2021-06-25 05:55:00|||||||||20
1624600800000|2021-06-25 06:00:00|||||||||150
1624601100000|2021-06-25 06:05:00|||||||||41
1624601400000|2021-06-25 06:10:00|11012.3|11010.3|11012.1|11010.1|11012.3|11010.3|11012.1|11010.1|79
1624601700000|2021-06-25 06:15:00|||||||||2
1624602300000|2021-06-25 06:25:00|||||||||13
1624602600000|2021-06-25 06:30:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|184
1624603200000|2021-06-25 06:40:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|82
1624603500000|2021-06-25 06:45:00|||||||||13
1624603800000|2021-06-25 06:50:00|||||||||3
1624604100000|2021-06-25 06:55:00|||||||||172
1624604400000|2021-06-25 07:00:00|||||||||691
1624604700000|2021-06-25 07:05:00|||||||||244
1624605000000|2021-06-25 07:10:00|11012.7|11010.7|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|705
1624605300000|2021-06-25 07:15:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|211
1624605900000|2021-06-25 07:25:00|||||||||142
1624606200000|2021-06-25 07:30:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|966
1624606500000|2021-06-25 07:35:00|||||||||162
1624606800000|2021-06-25 07:40:00|||||||||30
1624607100000|2021-06-25 07:45:00|||||||||1
1624607400000|2021-06-25 07:50:00|||||||||198
1624607700000|2021-06-25 07:55:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|828
1624608000000|2021-06-25 08:00:00|||||||||979
1624608300000|2021-06-25 08:05:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|598
1624608600000|2021-06-25 08:10:00|||||||||255
1624608900000|2021-06-25 08:15:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|272
1624609200000|2021-06-25 08:20:00|11012.7|11010.7|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|1267
1624609500000|2021-06-25 08:25:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|656
1624609800000|2021-06-25 08:30:00|||||||||57
1624610100000|2021-06-25 08:35:00|||||||||96
1624610400000|2021-06-25 08:40:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|328
1624610700000|2021-06-25 08:45:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|207
1624611000000|2021-06-25 08:50:00|||||||||6
1624611300000|2021-06-25 08:55:00|||||||||64
1624611600000|2021-06-25 09:00:00|||||||||3
1624611900000|2021-06-25 09:05:00|||||||||132
1624612200000|2021-06-25 09:10:00|||||||||4
1624612500000|2021-06-25 09:15:00|||||||||1
1624612800000|2021-06-25 09:20:00|||||||||199
1624613100000|2021-06-25 09:25:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|109
1624613400000|2021-06-25 09:30:00|11011.7|11009.7|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|1812
1624613700000|2021-06-25 09:35:00|||||||||59
1624614000000|2021-06-25 09:40:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11011.9|11009.9|334
1624614300000|2021-06-25 09:45:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|586
1624614600000|2021-06-25 09:50:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|232
1624614900000|2021-06-25 09:55:00|||||||||791
1624615200000|2021-06-25 10:00:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|259
1624615500000|2021-06-25 10:05:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|107
1624615800000|2021-06-25 10:10:00|||||||||16
1624616100000|2021-06-25 10:15:00|11011.7|11009.7|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|996
1624616400000|2021-06-25 10:20:00|||||||||17
1624616700000|2021-06-25 10:25:00|11012.1|11010.1|11011.7|11009.7|11012.1|11010.1|11011.7|11009.7|390
1624617000000|2021-06-25 10:30:00|||||||||596
1624617300000|2021-06-25 10:35:00|||||||||20
1624617600000|2021-06-25 10:40:00|||||||||27
1624617900000|2021-06-25 10:45:00|||||||||114
1624618500000|2021-06-25 10:55:00|||||||||20
1624618800000|2021-06-25 11:00:00|||||||||569
1624619100000|2021-06-25 11:05:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|119
1624619700000|2021-06-25 11:15:00|||||||||117
1624620000000|2021-06-25 11:20:00|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|11011.7|11009.7|147
1624620300000|2021-06-25 11:25:00|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|11012.1|11010.1|67
1624620600000|2021-06-25 11:30:00|||||||||27
1624620900000|2021-06-25 11:35:00|||||||||149
1624621200000|2021-06-25 11:40:00|||||||||23
1624621500000|2021-06-25 11:45:00|||||||||232
1624621800000|2021-06-25 11:50:00|||||||||284
1624622100000|2021-06-25 11:55:00|11011.9|11009.9|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|189
1624622400000|2021-06-25 12:00:00|11012.5|11010.5|11012.1|11010.1|11012.5|11010.5|11012.1|11010.1|301
1624622700000|2021-06-25 12:05:00|||||||||17
1624623000000|2021-06-25 12:10:00|||||||||301
1624623300000|2021-06-25 12:15:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|466
1624623600000|2021-06-25 12:20:00|11011.7|11009.7|11012.1|11010.1|11012.1|11010.1|11011.7|11009.7|2627
1624623900000|2021-06-25 12:25:00|11012.5|11010.5|11012.3|11010.3|11012.5|11010.5|11012.1|11010.1|4699
1624624200000|2021-06-25 12:30:00|11012.5|11010.5|11013.3|11011.3|11013.3|11011.3|11012.1|11010.1|7617
1624624500000|2021-06-25 12:35:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|4837
1624624800000|2021-06-25 12:40:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|932
1624625100000|2021-06-25 12:45:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1772
1624625400000|2021-06-25 12:50:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|854
1624625700000|2021-06-25 12:55:00|11013.7|11011.7|11012.9|11010.9|11013.7|11011.7|11012.9|11010.9|3051
1624626000000|2021-06-25 13:00:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|2085
1624626300000|2021-06-25 13:05:00|||||||||186
1624626600000|2021-06-25 13:10:00|11013.1|11011.1|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|1152
1624626900000|2021-06-25 13:15:00|||||||||154
1624627200000|2021-06-25 13:20:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|3029
1624627500000|2021-06-25 13:25:00|||||||||1036
1624627800000|2021-06-25 13:30:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1869
1624628100000|2021-06-25 13:35:00|||||||||303
1624628400000|2021-06-25 13:40:00|||||||||108
1624628700000|2021-06-25 13:45:00|||||||||338
1624629000000|2021-06-25 13:50:00|||||||||110
1624629300000|2021-06-25 13:55:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|774
1624629600000|2021-06-25 14:00:00|||||||||583
1624629900000|2021-06-25 14:05:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|470
1624630200000|2021-06-25 14:10:00|11013.3|11011.3|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|1386
1624630500000|2021-06-25 14:15:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|561
1624630800000|2021-06-25 14:20:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|3094
1624631100000|2021-06-25 14:25:00|||||||||1248
1624631400000|2021-06-25 14:30:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|3316
1624631700000|2021-06-25 14:35:00|||||||||491
1624632000000|2021-06-25 14:40:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1406
1624632300000|2021-06-25 14:45:00|11014.5|11012.5|11014.1|11012.1|11014.5|11012.5|11014.1|11012.1|1201
1624632600000|2021-06-25 14:50:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1007
1624632900000|2021-06-25 14:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|1300
1624633200000|2021-06-25 15:00:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|2748
1624633500000|2021-06-25 15:05:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1607
1624633800000|2021-06-25 15:10:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|2590
1624634100000|2021-06-25 15:15:00|||||||||332
1624634400000|2021-06-25 15:20:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|1445
1624634700000|2021-06-25 15:25:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|528
1624635000000|2021-06-25 15:30:00|11013.7|11011.7|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|780
1624635300000|2021-06-25 15:35:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|396
1624635600000|2021-06-25 15:40:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|5561
1624635900000|2021-06-25 15:45:00|11013.7|11011.7|11013.3|11011.3|11013.7|11011.7|11013.3|11011.3|2623
1624636200000|2021-06-25 15:50:00|||||||||148
1624636500000|2021-06-25 15:55:00|||||||||349
1624636800000|2021-06-25 16:00:00|||||||||3557
1624637100000|2021-06-25 16:05:00|||||||||107
1624637400000|2021-06-25 16:10:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|6769
1624637700000|2021-06-25 16:15:00|||||||||53
1624638000000|2021-06-25 16:20:00|||||||||116
1624638300000|2021-06-25 16:25:00|||||||||151
1624638600000|2021-06-25 16:30:00|||||||||3724
1624638900000|2021-06-25 16:35:00|11012.9|11010.9|11013.3|11011.3|11013.3|11011.3|11012.9|11010.9|267
1624639200000|2021-06-25 16:40:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|2999
1624639500000|2021-06-25 16:45:00|||||||||2101
1624639800000|2021-06-25 16:50:00|||||||||666
1624640100000|2021-06-25 16:55:00|||||||||82
1624640400000|2021-06-25 17:00:00|||||||||402
1624640700000|2021-06-25 17:05:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|1187
1624641000000|2021-06-25 17:10:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|2783
1624641300000|2021-06-25 17:15:00|||||||||351
1624641600000|2021-06-25 17:20:00|||||||||134
1624641900000|2021-06-25 17:25:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|740
1624642200000|2021-06-25 17:30:00|11012.5|11010.5|11012.9|11010.9|11012.9|11010.9|11012.5|11010.5|537
1624642500000|2021-06-25 17:35:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|231
1624642800000|2021-06-25 17:40:00|||||||||218
1624643100000|2021-06-25 17:45:00|||||||||379
1624643400000|2021-06-25 17:50:00|||||||||339
1624643700000|2021-06-25 17:55:00|||||||||248
1624644000000|2021-06-25 18:00:00|||||||||188
1624644300000|2021-06-25 18:05:00|11012.1|11010.1|11012.5|11010.5|11012.5|11010.5|11012.1|11010.1|1046
1624644600000|2021-06-25 18:10:00|||||||||83
1624644900000|2021-06-25 18:15:00|||||||||100
1624645200000|2021-06-25 18:20:00|||||||||336
1624645500000|2021-06-25 18:25:00|||||||||625
1624645800000|2021-06-25 18:30:00|||||||||344
1624646100000|2021-06-25 18:35:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|588
1624646400000|2021-06-25 18:40:00|||||||||190
1624646700000|2021-06-25 18:45:00|||||||||2477
1624647000000|2021-06-25 18:50:00|11012.9|11010.9|11012.5|11010.5|11012.9|11010.9|11012.5|11010.5|765
1624647300000|2021-06-25 18:55:00|||||||||1043
1624647600000|2021-06-25 19:00:00|||||||||896
1624647900000|2021-06-25 19:05:00|||||||||190
1624648200000|2021-06-25 19:10:00|||||||||40
1624648500000|2021-06-25 19:15:00|||||||||122
1624648800000|2021-06-25 19:20:00|||||||||46
1624649100000|2021-06-25 19:25:00|||||||||5
1624649400000|2021-06-25 19:30:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|8768
1624649700000|2021-06-25 19:35:00|||||||||1103
1624650000000|2021-06-25 19:40:00|||||||||301
1624650300000|2021-06-25 19:45:00|||||||||530
1624650600000|2021-06-25 19:50:00|||||||||194
1624650900000|2021-06-25 19:55:00|||||||||663
1624651200000|2021-06-25 20:00:00|||||||||435
1624651500000|2021-06-25 20:05:00|||||||||228
1624651800000|2021-06-25 20:10:00|||||||||722
1624652100000|2021-06-25 20:15:00|||||||||638
1624652400000|2021-06-25 20:20:00|||||||||645
1624652700000|2021-06-25 20:25:00|||||||||468
1624653000000|2021-06-25 20:30:00|||||||||614
1624653300000|2021-06-25 20:35:00|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|11012.5|11010.5|624
1624653600000|2021-06-25 20:40:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|316
1624653900000|2021-06-25 20:45:00|||||||||290
1624654200000|2021-06-25 20:50:00|||||||||289
1624654500000|2021-06-25 20:55:00|||||||||249
1624831200000|2021-06-27 22:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|21
1624831500000|2021-06-27 22:05:00|||||||||242
1624831800000|2021-06-27 22:10:00|||||||||1
1624832100000|2021-06-27 22:15:00|||||||||29
1624832700000|2021-06-27 22:25:00|||||||||1
1624833000000|2021-06-27 22:30:00|||||||||86
1624833300000|2021-06-27 22:35:00|||||||||2
1624833600000|2021-06-27 22:40:00|||||||||5
1624833900000|2021-06-27 22:45:00|||||||||50
1624834200000|2021-06-27 22:50:00|||||||||2
1624834500000|2021-06-27 22:55:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|756
1624834800000|2021-06-27 23:00:00|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|11012.9|11010.9|91
1624835700000|2021-06-27 23:15:00|||||||||9
1624836000000|2021-06-27 23:20:00|11013.3|11011.3|11012.9|11010.9|11013.3|11011.3|11012.9|11010.9|177
1624836900000|2021-06-27 23:35:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|19
1624837200000|2021-06-27 23:40:00|||||||||10
1624837500000|2021-06-27 23:45:00|||||||||5
1624837800000|2021-06-27 23:50:00|||||||||405
1624838100000|2021-06-27 23:55:00|||||||||7
1624838400000|2021-06-28 00:00:00|||||||||56
1624838700000|2021-06-28 00:05:00|||||||||72
1624839000000|2021-06-28 00:10:00|||||||||10
1624839300000|2021-06-28 00:15:00|||||||||65
1624839600000|2021-06-28 00:20:00|||||||||243
1624840200000|2021-06-28 00:30:00|||||||||14
1624840500000|2021-06-28 00:35:00|||||||||2
1624840800000|2021-06-28 00:40:00|||||||||4
1624841100000|2021-06-28 00:45:00|||||||||21
1624841400000|2021-06-28 00:50:00|||||||||1
1624841700000|2021-06-28 00:55:00|||||||||3
1624842000000|2021-06-28 01:00:00|||||||||1
1624842300000|2021-06-28 01:05:00|||||||||1
1624842600000|2021-06-28 01:10:00|||||||||4
1624842900000|2021-06-28 01:15:00|||||||||316
1624843200000|2021-06-28 01:20:00|||||||||25
1624843500000|2021-06-28 01:25:00|||||||||2
1624844100000|2021-06-28 01:35:00|||||||||1
1624844400000|2021-06-28 01:40:00|||||||||3
1624844700000|2021-06-28 01:45:00|||||||||19
1624845000000|2021-06-28 01:50:00|||||||||7
1624845300000|2021-06-28 01:55:00|||||||||2
1624845600000|2021-06-28 02:00:00|||||||||61
1624845900000|2021-06-28 02:05:00|||||||||1
1624846200000|2021-06-28 02:10:00|||||||||6
1624846500000|2021-06-28 02:15:00|||||||||21
1624847100000|2021-06-28 02:25:00|||||||||2
1624848000000|2021-06-28 02:40:00|||||||||2
1624848300000|2021-06-28 02:45:00|||||||||4
1624848900000|2021-06-28 02:55:00|||||||||1
1624849200000|2021-06-28 03:00:00|||||||||514
1624849500000|2021-06-28 03:05:00|||||||||278
1624849800000|2021-06-28 03:10:00|||||||||1
1624850100000|2021-06-28 03:15:00|||||||||816
1624850400000|2021-06-28 03:20:00|||||||||55
1624850700000|2021-06-28 03:25:00|||||||||4
1624851000000|2021-06-28 03:30:00|||||||||362
1624851300000|2021-06-28 03:35:00|||||||||1
1624851600000|2021-06-28 03:40:00|||||||||2
1624851900000|2021-06-28 03:45:00|||||||||18
1624852200000|2021-06-28 03:50:00|||||||||53
1624852500000|2021-06-28 03:55:00|||||||||103
1624853100000|2021-06-28 04:05:00|||||||||1
1624853400000|2021-06-28 04:10:00|||||||||2
1624854300000|2021-06-28 04:25:00|||||||||2
1624855200000|2021-06-28 04:40:00|||||||||2
1624855800000|2021-06-28 04:50:00|||||||||15
1624856100000|2021-06-28 04:55:00|||||||||16
1624856700000|2021-06-28 05:05:00|||||||||51
1624857000000|2021-06-28 05:10:00|||||||||201
1624857300000|2021-06-28 05:15:00|||||||||60
1624857600000|2021-06-28 05:20:00|||||||||60
1624857900000|2021-06-28 05:25:00|||||||||54
1624858500000|2021-06-28 05:35:00|||||||||1
1624858800000|2021-06-28 05:40:00|||||||||722
1624859100000|2021-06-28 05:45:00|||||||||1
1624859400000|2021-06-28 05:50:00|||||||||109
1624859700000|2021-06-28 05:55:00|||||||||14
1624860000000|2021-06-28 06:00:00|||||||||480
1624860300000|2021-06-28 06:05:00|||||||||164
1624860600000|2021-06-28 06:10:00|||||||||334
1624861200000|2021-06-28 06:20:00|||||||||109
1624861500000|2021-06-28 06:25:00|||||||||61
1624862700000|2021-06-28 06:45:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|147
1624863000000|2021-06-28 06:50:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|552
1624863300000|2021-06-28 06:55:00|11013.5|11011.5|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|420
1624863600000|2021-06-28 07:00:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|195
1624863900000|2021-06-28 07:05:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|190
1624864200000|2021-06-28 07:10:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|178
1624864500000|2021-06-28 07:15:00|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|11013.3|11011.3|55
1624864800000|2021-06-28 07:20:00|11013.5|11011.5|11013.5|11011.5|11013.7|11011.7|11013.3|11011.3|217
1624865100000|2021-06-28 07:25:00|11013.3|11011.3|11013.7|11011.7|11013.7|11011.7|11013.3|11011.3|151
1624865400000|2021-06-28 07:30:00|||||||||120
1624865700000|2021-06-28 07:35:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|511
1624866000000|2021-06-28 07:40:00|||||||||204
1624866300000|2021-06-28 07:45:00|11013.9|11011.9|11013.9|11011.9|11014.1|11012.1|11013.7|11011.7|475
1624866600000|2021-06-28 07:50:00|11013.7|11011.7|11014.1|11012.1|11014.1|11012.1|11013.7|11011.7|467
1624866900000|2021-06-28 07:55:00|||||||||62
1624867200000|2021-06-28 08:00:00|||||||||31
1624867500000|2021-06-28 08:05:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|124
1624867800000|2021-06-28 08:10:00|||||||||207
1624868100000|2021-06-28 08:15:00|11014.1|11012.1|11013.7|11011.7|11014.1|11012.1|11013.7|11011.7|385
1624868400000|2021-06-28 08:20:00|||||||||14
1624868700000|2021-06-28 08:25:00|||||||||5
1624869000000|2021-06-28 08:30:00|||||||||3
1624869300000|2021-06-28 08:35:00|||||||||723
1624869600000|2021-06-28 08:40:00|||||||||308
1624869900000|2021-06-28 08:45:00|||||||||289
1624870200000|2021-06-28 08:50:00|||||||||685
1624870500000|2021-06-28 08:55:00|||||||||6
1624870800000|2021-06-28 09:00:00|||||||||124
1624871100000|2021-06-28 09:05:00|||||||||3
1624871400000|2021-06-28 09:10:00|||||||||5
1624871700000|2021-06-28 09:15:00|||||||||114
1624872000000|2021-06-28 09:20:00|||||||||497
1624872300000|2021-06-28 09:25:00|||||||||18
1624872600000|2021-06-28 09:30:00|||||||||3
1624872900000|2021-06-28 09:35:00|||||||||123
1624873200000|2021-06-28 09:40:00|||||||||2
1624873500000|2021-06-28 09:45:00|||||||||1863
1624873800000|2021-06-28 09:50:00|||||||||1024
1624874100000|2021-06-28 09:55:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11013.9|11011.9|720
1624874400000|2021-06-28 10:00:00|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|11013.7|11011.7|1090
1624874700000|2021-06-28 10:05:00|||||||||188
1624875000000|2021-06-28 10:10:00|||||||||25
1624875300000|2021-06-28 10:15:00|||||||||273
1624875600000|2021-06-28 10:20:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|32
1624875900000|2021-06-28 10:25:00|||||||||1
1624876200000|2021-06-28 10:30:00|||||||||447
1624876500000|2021-06-28 10:35:00|||||||||95
1624876800000|2021-06-28 10:40:00|||||||||29
1624877100000|2021-06-28 10:45:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.1|11012.1|844
1624877400000|2021-06-28 10:50:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|425
1624877700000|2021-06-28 10:55:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|765
1624878000000|2021-06-28 11:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|2191
1624878300000|2021-06-28 11:05:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|581
1624878600000|2021-06-28 11:10:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|65
1624878900000|2021-06-28 11:15:00|||||||||32
1624879200000|2021-06-28 11:20:00|||||||||165
1624879500000|2021-06-28 11:25:00|||||||||125
1624879800000|2021-06-28 11:30:00|||||||||447
1624880100000|2021-06-28 11:35:00|||||||||365
1624880400000|2021-06-28 11:40:00|||||||||634
1624880700000|2021-06-28 11:45:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|283
1624881000000|2021-06-28 11:50:00|11014.7|11012.7|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|382
1624881300000|2021-06-28 11:55:00|||||||||54
1624881600000|2021-06-28 12:00:00|||||||||338
1624881900000|2021-06-28 12:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|258
1624882200000|2021-06-28 12:10:00|||||||||356
1624882500000|2021-06-28 12:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|370
1624882800000|2021-06-28 12:20:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|1977
1624883100000|2021-06-28 12:25:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|805
1624883400000|2021-06-28 12:30:00|||||||||246
1624883700000|2021-06-28 12:35:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|436
1624884000000|2021-06-28 12:40:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|513
1624884300000|2021-06-28 12:45:00|||||||||151
1624884600000|2021-06-28 12:50:00|||||||||593
1624884900000|2021-06-28 12:55:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1564
1624885200000|2021-06-28 13:00:00|11014.5|11012.5|11014.5|11012.5|11014.7|11012.7|11014.5|11012.5|492
1624885500000|2021-06-28 13:05:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1013
1624885800000|2021-06-28 13:10:00|||||||||497
1624886100000|2021-06-28 13:15:00|||||||||12
1624886400000|2021-06-28 13:20:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1699
1624886700000|2021-06-28 13:25:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|720
1624887000000|2021-06-28 13:30:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|491
1624887300000|2021-06-28 13:35:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1029
1624887600000|2021-06-28 13:40:00|||||||||56
1624887900000|2021-06-28 13:45:00|||||||||698
1624888200000|2021-06-28 13:50:00|||||||||140
1624888500000|2021-06-28 13:55:00|||||||||108
1624888800000|2021-06-28 14:00:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1137
1624889100000|2021-06-28 14:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|3859
1624889400000|2021-06-28 14:10:00|||||||||120
1624889700000|2021-06-28 14:15:00|||||||||188
1624890000000|2021-06-28 14:20:00|||||||||240
1624890300000|2021-06-28 14:25:00|||||||||282
1624890600000|2021-06-28 14:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1226
1624890900000|2021-06-28 14:35:00|||||||||3444
1624891200000|2021-06-28 14:40:00|||||||||142
1624891500000|2021-06-28 14:45:00|||||||||513
1624891800000|2021-06-28 14:50:00|||||||||946
1624892100000|2021-06-28 14:55:00|||||||||127
1624892400000|2021-06-28 15:00:00|||||||||62
1624892700000|2021-06-28 15:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|497
1624893000000|2021-06-28 15:10:00|||||||||431
1624893300000|2021-06-28 15:15:00|||||||||124
1624893600000|2021-06-28 15:20:00|||||||||309
1624893900000|2021-06-28 15:25:00|||||||||56
1624894200000|2021-06-28 15:30:00|||||||||708
1624894500000|2021-06-28 15:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2248
1624894800000|2021-06-28 15:40:00|||||||||194
1624895100000|2021-06-28 15:45:00|||||||||101
1624895400000|2021-06-28 15:50:00|||||||||450
1624895700000|2021-06-28 15:55:00|||||||||2059
1624896000000|2021-06-28 16:00:00|||||||||129
1624896300000|2021-06-28 16:05:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|874
1624896600000|2021-06-28 16:10:00|||||||||828
1624896900000|2021-06-28 16:15:00|||||||||37
1624897200000|2021-06-28 16:20:00|||||||||236
1624897500000|2021-06-28 16:25:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|2898
1624897800000|2021-06-28 16:30:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|901
1624898100000|2021-06-28 16:35:00|||||||||36
1624898400000|2021-06-28 16:40:00|||||||||101
1624898700000|2021-06-28 16:45:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1057
1624899000000|2021-06-28 16:50:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|448
1624899300000|2021-06-28 16:55:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|686
1624899600000|2021-06-28 17:00:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|830
1624899900000|2021-06-28 17:05:00|||||||||35
1624900200000|2021-06-28 17:10:00|||||||||108
1624900500000|2021-06-28 17:15:00|||||||||46
1624900800000|2021-06-28 17:20:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|720
1624901100000|2021-06-28 17:25:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|73
1624901400000|2021-06-28 17:30:00|||||||||49
1624901700000|2021-06-28 17:35:00|||||||||32
1624902000000|2021-06-28 17:40:00|||||||||275
1624902300000|2021-06-28 17:45:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|834
1624902600000|2021-06-28 17:50:00|||||||||42
1624902900000|2021-06-28 17:55:00|||||||||73
1624903200000|2021-06-28 18:00:00|||||||||114
1624903500000|2021-06-28 18:05:00|||||||||139
1624903800000|2021-06-28 18:10:00|||||||||2010
1624904100000|2021-06-28 18:15:00|||||||||14
1624904400000|2021-06-28 18:20:00|||||||||380
1624904700000|2021-06-28 18:25:00|||||||||26
1624905000000|2021-06-28 18:30:00|||||||||400
1624905300000|2021-06-28 18:35:00|||||||||24
1624905600000|2021-06-28 18:40:00|||||||||155
1624905900000|2021-06-28 18:45:00|||||||||93
1624906200000|2021-06-28 18:50:00|||||||||184
1624906500000|2021-06-28 18:55:00|||||||||842
1624906800000|2021-06-28 19:00:00|||||||||1536
1624907100000|2021-06-28 19:05:00|||||||||63
1624907400000|2021-06-28 19:10:00|||||||||23
1624907700000|2021-06-28 19:15:00|||||||||114
1624908000000|2021-06-28 19:20:00|||||||||49
1624908300000|2021-06-28 19:25:00|||||||||46
1624908600000|2021-06-28 19:30:00|||||||||152
1624908900000|2021-06-28 19:35:00|||||||||232
1624909200000|2021-06-28 19:40:00|||||||||550
1624909500000|2021-06-28 19:45:00|||||||||589
1624909800000|2021-06-28 19:50:00|||||||||475
1624910100000|2021-06-28 19:55:00|||||||||973
1624910400000|2021-06-28 20:00:00|||||||||753
1624910700000|2021-06-28 20:05:00|||||||||891
1624911000000|2021-06-28 20:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2802
1624911300000|2021-06-28 20:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|34
1624911600000|2021-06-28 20:20:00|||||||||10
1624911900000|2021-06-28 20:25:00|||||||||37
1624912200000|2021-06-28 20:30:00|||||||||1866
1624912500000|2021-06-28 20:35:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|975
1624913100000|2021-06-28 20:45:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|540
1624913400000|2021-06-28 20:50:00|||||||||95
1624913700000|2021-06-28 20:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|667
1624917600000|2021-06-28 22:00:00|||||||||260
1624919100000|2021-06-28 22:25:00|||||||||5
1624919700000|2021-06-28 22:35:00|||||||||1
1624920000000|2021-06-28 22:40:00|||||||||7
1624920900000|2021-06-28 22:55:00|||||||||2
1624921500000|2021-06-28 23:05:00|||||||||200
1624921800000|2021-06-28 23:10:00|||||||||2
1624922700000|2021-06-28 23:25:00|||||||||1
1624923000000|2021-06-28 23:30:00|||||||||26
1624923300000|2021-06-28 23:35:00|||||||||9
1624923600000|2021-06-28 23:40:00|||||||||174
1624923900000|2021-06-28 23:45:00|||||||||65
1624925400000|2021-06-29 00:10:00|||||||||1
1624926000000|2021-06-29 00:20:00|||||||||118
1624926300000|2021-06-29 00:25:00|||||||||270
1624926600000|2021-06-29 00:30:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1133
1624927500000|2021-06-29 00:45:00|||||||||18
1624928700000|2021-06-29 01:05:00|||||||||1
1624929000000|2021-06-29 01:10:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|991
1624929600000|2021-06-29 01:20:00|||||||||3
1624930800000|2021-06-29 01:40:00|||||||||1
1624931100000|2021-06-29 01:45:00|||||||||1
1624932600000|2021-06-29 02:10:00|||||||||1
1624932900000|2021-06-29 02:15:00|||||||||3
1624933500000|2021-06-29 02:25:00|||||||||1
1624933800000|2021-06-29 02:30:00|||||||||288
1624934400000|2021-06-29 02:40:00|||||||||1
1624935300000|2021-06-29 02:55:00|||||||||14
1624935600000|2021-06-29 03:00:00|||||||||25
1624936200000|2021-06-29 03:10:00|||||||||1
1624937100000|2021-06-29 03:25:00|||||||||1
1624938000000|2021-06-29 03:40:00|||||||||1
1624938900000|2021-06-29 03:55:00|||||||||1
1624940100000|2021-06-29 04:15:00|||||||||22
1624940400000|2021-06-29 04:20:00|||||||||100
1624940700000|2021-06-29 04:25:00|||||||||1
1624941600000|2021-06-29 04:40:00|||||||||155
1624941900000|2021-06-29 04:45:00|||||||||31
1624942200000|2021-06-29 04:50:00|||||||||65
1624942500000|2021-06-29 04:55:00|||||||||19
1624942800000|2021-06-29 05:00:00|||||||||18
1624943100000|2021-06-29 05:05:00|||||||||23
1624943400000|2021-06-29 05:10:00|||||||||20
1624943700000|2021-06-29 05:15:00|||||||||10
1624944000000|2021-06-29 05:20:00|||||||||533
1624944300000|2021-06-29 05:25:00|||||||||6
1624944600000|2021-06-29 05:30:00|||||||||4
1624945200000|2021-06-29 05:40:00|||||||||138
1624945500000|2021-06-29 05:45:00|||||||||4
1624945800000|2021-06-29 05:50:00|||||||||43
1624946100000|2021-06-29 05:55:00|||||||||11
1624946400000|2021-06-29 06:00:00|||||||||84
1624946700000|2021-06-29 06:05:00|||||||||19
1624947000000|2021-06-29 06:10:00|||||||||20
1624947300000|2021-06-29 06:15:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|738
1624947600000|2021-06-29 06:20:00|||||||||202
1624947900000|2021-06-29 06:25:00|||||||||189
1624948200000|2021-06-29 06:30:00|||||||||21
1624948500000|2021-06-29 06:35:00|||||||||595
1624948800000|2021-06-29 06:40:00|||||||||27
1624949100000|2021-06-29 06:45:00|||||||||1
1624949400000|2021-06-29 06:50:00|||||||||52
1624949700000|2021-06-29 06:55:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|582
1624950000000|2021-06-29 07:00:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|632
1624950300000|2021-06-29 07:05:00|11015.3|11013.3|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|379
1624950600000|2021-06-29 07:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|48
1624950900000|2021-06-29 07:15:00|||||||||2
1624951200000|2021-06-29 07:20:00|||||||||19
1624951500000|2021-06-29 07:25:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|259
1624951800000|2021-06-29 07:30:00|||||||||1
1624952100000|2021-06-29 07:35:00|||||||||42
1624952400000|2021-06-29 07:40:00|||||||||9
1624952700000|2021-06-29 07:45:00|||||||||14
1624953000000|2021-06-29 07:50:00|||||||||10
1624953300000|2021-06-29 07:55:00|||||||||3
1624953600000|2021-06-29 08:00:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1792
1624953900000|2021-06-29 08:05:00|||||||||1267
1624954200000|2021-06-29 08:10:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|957
1624954500000|2021-06-29 08:15:00|||||||||993
1624954800000|2021-06-29 08:20:00|||||||||485
1624955100000|2021-06-29 08:25:00|||||||||425
1624955400000|2021-06-29 08:30:00|||||||||173
1624955700000|2021-06-29 08:35:00|||||||||537
1624956000000|2021-06-29 08:40:00|||||||||315
1624956300000|2021-06-29 08:45:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|942
1624956600000|2021-06-29 08:50:00|||||||||25
1624957200000|2021-06-29 09:00:00|11014.5|11012.5|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|186
1624957500000|2021-06-29 09:05:00|||||||||43
1624957800000|2021-06-29 09:10:00|||||||||324
1624958100000|2021-06-29 09:15:00|11014.9|11012.9|11014.7|11012.7|11014.9|11012.9|11014.7|11012.7|120
1624958400000|2021-06-29 09:20:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|51
1624958700000|2021-06-29 09:25:00|||||||||11
1624959000000|2021-06-29 09:30:00|||||||||8
1624959300000|2021-06-29 09:35:00|||||||||415
1624959600000|2021-06-29 09:40:00|||||||||70
1624959900000|2021-06-29 09:45:00|||||||||687
1624960200000|2021-06-29 09:50:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1352
1624960500000|2021-06-29 09:55:00|||||||||58
1624960800000|2021-06-29 10:00:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11015.1|11013.1|223
1624961100000|2021-06-29 10:05:00|||||||||23
1624961400000|2021-06-29 10:10:00|||||||||2
1624961700000|2021-06-29 10:15:00|||||||||16
1624962000000|2021-06-29 10:20:00|||||||||32
1624962300000|2021-06-29 10:25:00|||||||||8
1624962600000|2021-06-29 10:30:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|496
1624962900000|2021-06-29 10:35:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|86
1624963500000|2021-06-29 10:45:00|||||||||25
1624963800000|2021-06-29 10:50:00|||||||||9
1624964100000|2021-06-29 10:55:00|||||||||18
1624964400000|2021-06-29 11:00:00|||||||||27
1624964700000|2021-06-29 11:05:00|||||||||35
1624965000000|2021-06-29 11:10:00|||||||||1073
1624965300000|2021-06-29 11:15:00|||||||||51
1624965600000|2021-06-29 11:20:00|||||||||27
1624965900000|2021-06-29 11:25:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1310
1624966200000|2021-06-29 11:30:00|||||||||4
1624966500000|2021-06-29 11:35:00|||||||||3
1624966800000|2021-06-29 11:40:00|||||||||20
1624967100000|2021-06-29 11:45:00|||||||||13
1624967400000|2021-06-29 11:50:00|||||||||1892
1624967700000|2021-06-29 11:55:00|11015.1|11013.1|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1775
1624968000000|2021-06-29 12:00:00|||||||||1410
1624968300000|2021-06-29 12:05:00|||||||||144
1624968600000|2021-06-29 12:10:00|||||||||199
1624968900000|2021-06-29 12:15:00|||||||||378
1624969200000|2021-06-29 12:20:00|||||||||1630
1624969500000|2021-06-29 12:25:00|||||||||3226
1624969800000|2021-06-29 12:30:00|||||||||813
1624970100000|2021-06-29 12:35:00|||||||||1465
1624970400000|2021-06-29 12:40:00|||||||||767
1624970700000|2021-06-29 12:45:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|972
1624971000000|2021-06-29 12:50:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1371
1624971300000|2021-06-29 12:55:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|1112
1624971600000|2021-06-29 13:00:00|||||||||764
1624971900000|2021-06-29 13:05:00|||||||||380
1624972200000|2021-06-29 13:10:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|1568
1624972500000|2021-06-29 13:15:00|||||||||589
1624972800000|2021-06-29 13:20:00|||||||||679
1624973100000|2021-06-29 13:25:00|||||||||1862
1624973400000|2021-06-29 13:30:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|5464
1624973700000|2021-06-29 13:35:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|2223
1624974000000|2021-06-29 13:40:00|||||||||754
1624974300000|2021-06-29 13:45:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|686
1624974600000|2021-06-29 13:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|1082
1624974900000|2021-06-29 13:55:00|||||||||1588
1624975200000|2021-06-29 14:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|1512
1624975500000|2021-06-29 14:05:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|663
1624975800000|2021-06-29 14:10:00|||||||||1038
1624976100000|2021-06-29 14:15:00|||||||||164
1624976400000|2021-06-29 14:20:00|||||||||592
1624976700000|2021-06-29 14:25:00|||||||||218
1624977000000|2021-06-29 14:30:00|||||||||458
1624977300000|2021-06-29 14:35:00|||||||||1891
1624977600000|2021-06-29 14:40:00|||||||||643
1624977900000|2021-06-29 14:45:00|||||||||2841
1624978200000|2021-06-29 14:50:00|||||||||971
1624978500000|2021-06-29 14:55:00|||||||||1915
1624978800000|2021-06-29 15:00:00|||||||||2417
1624979100000|2021-06-29 15:05:00|||||||||802
1624979400000|2021-06-29 15:10:00|11016|11014|11016|11014|11016|11014|11016|11014|1496
1624979700000|2021-06-29 15:15:00|||||||||590
1624980000000|2021-06-29 15:20:00|||||||||126
1624980300000|2021-06-29 15:25:00|||||||||157
1624980600000|2021-06-29 15:30:00|||||||||145
1624980900000|2021-06-29 15:35:00|||||||||435
1624981200000|2021-06-29 15:40:00|||||||||297
1624981500000|2021-06-29 15:45:00|||||||||353
1624981800000|2021-06-29 15:50:00|||||||||77
1624982100000|2021-06-29 15:55:00|||||||||75
1624982400000|2021-06-29 16:00:00|||||||||1803
1624982700000|2021-06-29 16:05:00|||||||||254
1624983000000|2021-06-29 16:10:00|||||||||58
1624983300000|2021-06-29 16:15:00|||||||||683
1624983600000|2021-06-29 16:20:00|||||||||98
1624983900000|2021-06-29 16:25:00|||||||||430
1624984200000|2021-06-29 16:30:00|||||||||344
1624984500000|2021-06-29 16:35:00|||||||||156
1624984800000|2021-06-29 16:40:00|||||||||92
1624985100000|2021-06-29 16:45:00|||||||||157
1624985400000|2021-06-29 16:50:00|||||||||99
1624985700000|2021-06-29 16:55:00|||||||||214
1624986000000|2021-06-29 17:00:00|||||||||757
1624986300000|2021-06-29 17:05:00|||||||||297
1624986600000|2021-06-29 17:10:00|||||||||795
1624986900000|2021-06-29 17:15:00|||||||||177
1624987200000|2021-06-29 17:20:00|||||||||208
1624987500000|2021-06-29 17:25:00|||||||||13
1624987800000|2021-06-29 17:30:00|||||||||11
1624988100000|2021-06-29 17:35:00|||||||||36
1624988400000|2021-06-29 17:40:00|||||||||378
1624988700000|2021-06-29 17:45:00|||||||||1766
1624989000000|2021-06-29 17:50:00|||||||||47
1624989300000|2021-06-29 17:55:00|||||||||78
1624989600000|2021-06-29 18:00:00|||||||||309
1624989900000|2021-06-29 18:05:00|||||||||200
1624990200000|2021-06-29 18:10:00|||||||||291
1624990500000|2021-06-29 18:15:00|||||||||125
1624990800000|2021-06-29 18:20:00|||||||||17
1624991100000|2021-06-29 18:25:00|||||||||45
1624991400000|2021-06-29 18:30:00|||||||||320
1624991700000|2021-06-29 18:35:00|||||||||44
1624992000000|2021-06-29 18:40:00|||||||||119
1624992300000|2021-06-29 18:45:00|||||||||136
1624992600000|2021-06-29 18:50:00|||||||||500
1624992900000|2021-06-29 18:55:00|||||||||1061
1624993200000|2021-06-29 19:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|4086
1624993500000|2021-06-29 19:05:00|11016|11014|11016|11014|11016|11014|11016|11014|1185
1624993800000|2021-06-29 19:10:00|||||||||544
1624994100000|2021-06-29 19:15:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|2342
1624994400000|2021-06-29 19:20:00|||||||||181
1624994700000|2021-06-29 19:25:00|||||||||151
1624995000000|2021-06-29 19:30:00|||||||||232
1624995300000|2021-06-29 19:35:00|||||||||442
1624995600000|2021-06-29 19:40:00|||||||||269
1624995900000|2021-06-29 19:45:00|||||||||68
1624996200000|2021-06-29 19:50:00|||||||||267
1624996500000|2021-06-29 19:55:00|||||||||734
1624996800000|2021-06-29 20:00:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|1982
1624997100000|2021-06-29 20:05:00|||||||||188
1624997400000|2021-06-29 20:10:00|||||||||235
1624997700000|2021-06-29 20:15:00|||||||||185
1624998000000|2021-06-29 20:20:00|||||||||265
1624998300000|2021-06-29 20:25:00|||||||||641
1624998600000|2021-06-29 20:30:00|||||||||6
1624998900000|2021-06-29 20:35:00|||||||||132
1624999200000|2021-06-29 20:40:00|||||||||99
1624999500000|2021-06-29 20:45:00|||||||||78
1624999800000|2021-06-29 20:50:00|||||||||117
1625000100000|2021-06-29 20:55:00|||||||||488
1625004000000|2021-06-29 22:00:00|||||||||7
1625004300000|2021-06-29 22:05:00|||||||||3
1625004600000|2021-06-29 22:10:00|||||||||8
1625005200000|2021-06-29 22:20:00|||||||||1
1625005500000|2021-06-29 22:25:00|||||||||3
1625005800000|2021-06-29 22:30:00|||||||||33
1625007300000|2021-06-29 22:55:00|||||||||7
1625007600000|2021-06-29 23:00:00|||||||||1
1625008200000|2021-06-29 23:10:00|||||||||52
1625008500000|2021-06-29 23:15:00|||||||||11
1625008800000|2021-06-29 23:20:00|||||||||9
1625009700000|2021-06-29 23:35:00|||||||||343
1625010000000|2021-06-29 23:40:00|||||||||21
1625010300000|2021-06-29 23:45:00|||||||||89
1625010600000|2021-06-29 23:50:00|||||||||2
1625011500000|2021-06-30 00:05:00|||||||||106
1625011800000|2021-06-30 00:10:00|||||||||1
1625012100000|2021-06-30 00:15:00|||||||||10
1625012700000|2021-06-30 00:25:00|||||||||1
1625013300000|2021-06-30 00:35:00|||||||||2
1625013900000|2021-06-30 00:45:00|||||||||26
1625014500000|2021-06-30 00:55:00|||||||||1
1625014800000|2021-06-30 01:00:00|||||||||1
1625016600000|2021-06-30 01:30:00|||||||||117
1625017500000|2021-06-30 01:45:00|||||||||414
1625018100000|2021-06-30 01:55:00|||||||||1
1625018400000|2021-06-30 02:00:00|||||||||20
1625019000000|2021-06-30 02:10:00|||||||||11
1625019300000|2021-06-30 02:15:00|||||||||1
1625022900000|2021-06-30 03:15:00|||||||||1
1625023500000|2021-06-30 03:25:00|||||||||1
1625025600000|2021-06-30 04:00:00|||||||||1
1625025900000|2021-06-30 04:05:00|||||||||15
1625026500000|2021-06-30 04:15:00|||||||||1
1625027100000|2021-06-30 04:25:00|||||||||1
1625028000000|2021-06-30 04:40:00|||||||||1
1625029800000|2021-06-30 05:10:00|||||||||17
1625030400000|2021-06-30 05:20:00|||||||||1
1625030700000|2021-06-30 05:25:00|||||||||233
1625031300000|2021-06-30 05:35:00|||||||||510
1625031600000|2021-06-30 05:40:00|||||||||229
1625031900000|2021-06-30 05:45:00|||||||||5
1625032200000|2021-06-30 05:50:00|||||||||22
1625032500000|2021-06-30 05:55:00|||||||||15
1625033100000|2021-06-30 06:05:00|||||||||1
1625033400000|2021-06-30 06:10:00|||||||||124
1625033700000|2021-06-30 06:15:00|||||||||130
1625034300000|2021-06-30 06:25:00|||||||||106
1625034600000|2021-06-30 06:30:00|||||||||10
1625034900000|2021-06-30 06:35:00|||||||||21
1625035200000|2021-06-30 06:40:00|||||||||14
1625035500000|2021-06-30 06:45:00|||||||||13
1625035800000|2021-06-30 06:50:00|||||||||15
1625036100000|2021-06-30 06:55:00|||||||||18
1625036400000|2021-06-30 07:00:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|1143
1625036700000|2021-06-30 07:05:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|518
1625037000000|2021-06-30 07:10:00|||||||||49
1625037300000|2021-06-30 07:15:00|||||||||6
1625037600000|2021-06-30 07:20:00|11015.8|11013.8|11016|11014|11016|11014|11015.6|11013.6|880
1625037900000|2021-06-30 07:25:00|||||||||137
1625038200000|2021-06-30 07:30:00|||||||||17
1625038500000|2021-06-30 07:35:00|||||||||94
1625038800000|2021-06-30 07:40:00|||||||||180
1625039100000|2021-06-30 07:45:00|||||||||5
1625039400000|2021-06-30 07:50:00|||||||||73
1625039700000|2021-06-30 07:55:00|||||||||62
1625040000000|2021-06-30 08:00:00|||||||||81
1625040300000|2021-06-30 08:05:00|||||||||7
1625040600000|2021-06-30 08:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|491
1625040900000|2021-06-30 08:15:00|||||||||117
1625041200000|2021-06-30 08:20:00|||||||||209
1625041500000|2021-06-30 08:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|385
1625041800000|2021-06-30 08:30:00|||||||||196
1625042100000|2021-06-30 08:35:00|||||||||111
1625042400000|2021-06-30 08:40:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|240
1625042700000|2021-06-30 08:45:00|||||||||102
1625043000000|2021-06-30 08:50:00|||||||||721
1625043300000|2021-06-30 08:55:00|||||||||3
1625043600000|2021-06-30 09:00:00|||||||||145
1625043900000|2021-06-30 09:05:00|||||||||628
1625044200000|2021-06-30 09:10:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|333
1625044500000|2021-06-30 09:15:00|||||||||25
1625044800000|2021-06-30 09:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|729
1625045100000|2021-06-30 09:25:00|11017|11015|11017|11015|11017.2|11015.2|11016.8|11014.8|180
1625045400000|2021-06-30 09:30:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|74
1625045700000|2021-06-30 09:35:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|127
1625046000000|2021-06-30 09:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|241
1625046300000|2021-06-30 09:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|51
1625046600000|2021-06-30 09:50:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|494
1625046900000|2021-06-30 09:55:00|||||||||384
1625047200000|2021-06-30 10:00:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|999
1625047500000|2021-06-30 10:05:00|||||||||51
1625047800000|2021-06-30 10:10:00|||||||||386
1625048100000|2021-06-30 10:15:00|||||||||15
1625048400000|2021-06-30 10:20:00|||||||||23
1625048700000|2021-06-30 10:25:00|||||||||828
1625049000000|2021-06-30 10:30:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1191
1625049300000|2021-06-30 10:35:00|11018|11016|11018|11016|11018|11016|11018|11016|157
1625049600000|2021-06-30 10:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|350
1625049900000|2021-06-30 10:45:00|||||||||2
1625050200000|2021-06-30 10:50:00|||||||||114
1625050500000|2021-06-30 10:55:00|||||||||8
1625050800000|2021-06-30 11:00:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1111
1625051100000|2021-06-30 11:05:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|773
1625051400000|2021-06-30 11:10:00|||||||||76
1625051700000|2021-06-30 11:15:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|252
1625052000000|2021-06-30 11:20:00|||||||||28
1625052300000|2021-06-30 11:25:00|||||||||29
1625052600000|2021-06-30 11:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|548
1625052900000|2021-06-30 11:35:00|||||||||91
1625053200000|2021-06-30 11:40:00|||||||||145
1625053500000|2021-06-30 11:45:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|687
1625053800000|2021-06-30 11:50:00|||||||||702
1625054100000|2021-06-30 11:55:00|||||||||383
1625054400000|2021-06-30 12:00:00|||||||||22
1625054700000|2021-06-30 12:05:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1392
1625055000000|2021-06-30 12:10:00|||||||||992
1625055300000|2021-06-30 12:15:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1013
1625055600000|2021-06-30 12:20:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|1257
1625055900000|2021-06-30 12:25:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1580
1625056200000|2021-06-30 12:30:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|864
1625056500000|2021-06-30 12:35:00|||||||||170
1625056800000|2021-06-30 12:40:00|||||||||342
1625057100000|2021-06-30 12:45:00|||||||||459
1625057400000|2021-06-30 12:50:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1945
1625057700000|2021-06-30 12:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|10316
1625058000000|2021-06-30 13:00:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|21456
1625058300000|2021-06-30 13:05:00|||||||||7309
1625058600000|2021-06-30 13:10:00|||||||||1146
1625058900000|2021-06-30 13:15:00|||||||||706
1625059200000|2021-06-30 13:20:00|||||||||266
1625059500000|2021-06-30 13:25:00|||||||||238
1625059800000|2021-06-30 13:30:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|3490
1625060100000|2021-06-30 13:35:00|||||||||2021
1625060400000|2021-06-30 13:40:00|||||||||1693
1625060700000|2021-06-30 13:45:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2145
1625061000000|2021-06-30 13:50:00|||||||||141
1625061300000|2021-06-30 13:55:00|||||||||166
1625061600000|2021-06-30 14:00:00|||||||||1595
1625061900000|2021-06-30 14:05:00|||||||||511
1625062200000|2021-06-30 14:10:00|||||||||250
1625062500000|2021-06-30 14:15:00|||||||||371
1625062800000|2021-06-30 14:20:00|||||||||173
1625063100000|2021-06-30 14:25:00|||||||||229
1625063400000|2021-06-30 14:30:00|||||||||284
1625063700000|2021-06-30 14:35:00|||||||||474
1625064000000|2021-06-30 14:40:00|||||||||357
1625064300000|2021-06-30 14:45:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|3044
1625064600000|2021-06-30 14:50:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|2009
1625064900000|2021-06-30 14:55:00|||||||||170
1625065200000|2021-06-30 15:00:00|||||||||260
1625065500000|2021-06-30 15:05:00|||||||||162
1625065800000|2021-06-30 15:10:00|||||||||164
1625066100000|2021-06-30 15:15:00|||||||||490
1625066400000|2021-06-30 15:20:00|||||||||98
1625066700000|2021-06-30 15:25:00|||||||||1206
1625067000000|2021-06-30 15:30:00|||||||||659
1625067300000|2021-06-30 15:35:00|||||||||160
1625067600000|2021-06-30 15:40:00|||||||||788
1625067900000|2021-06-30 15:45:00|||||||||460
1625068200000|2021-06-30 15:50:00|||||||||104
1625068500000|2021-06-30 15:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|362
1625068800000|2021-06-30 16:00:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|888
1625069100000|2021-06-30 16:05:00|||||||||761
1625069400000|2021-06-30 16:10:00|||||||||104
1625069700000|2021-06-30 16:15:00|||||||||327
1625070000000|2021-06-30 16:20:00|||||||||426
1625070300000|2021-06-30 16:25:00|||||||||48
1625070600000|2021-06-30 16:30:00|||||||||52
1625070900000|2021-06-30 16:35:00|||||||||144
1625071200000|2021-06-30 16:40:00|||||||||94
1625071500000|2021-06-30 16:45:00|||||||||658
1625071800000|2021-06-30 16:50:00|||||||||220
1625072100000|2021-06-30 16:55:00|||||||||86
1625072400000|2021-06-30 17:00:00|||||||||709
1625072700000|2021-06-30 17:05:00|||||||||244
1625073000000|2021-06-30 17:10:00|||||||||115
1625073300000|2021-06-30 17:15:00|||||||||45
1625073600000|2021-06-30 17:20:00|||||||||696
1625073900000|2021-06-30 17:25:00|||||||||74
1625074200000|2021-06-30 17:30:00|||||||||626
1625074500000|2021-06-30 17:35:00|||||||||182
1625074800000|2021-06-30 17:40:00|||||||||920
1625075100000|2021-06-30 17:45:00|||||||||202
1625075400000|2021-06-30 17:50:00|||||||||610
1625075700000|2021-06-30 17:55:00|||||||||1091
1625076000000|2021-06-30 18:00:00|||||||||599
1625076300000|2021-06-30 18:05:00|||||||||721
1625076600000|2021-06-30 18:10:00|||||||||1075
1625076900000|2021-06-30 18:15:00|||||||||887
1625077200000|2021-06-30 18:20:00|||||||||849
1625077500000|2021-06-30 18:25:00|||||||||558
1625077800000|2021-06-30 18:30:00|||||||||1243
1625078100000|2021-06-30 18:35:00|||||||||468
1625078400000|2021-06-30 18:40:00|||||||||223
1625078700000|2021-06-30 18:45:00|||||||||253
1625079000000|2021-06-30 18:50:00|||||||||338
1625079300000|2021-06-30 18:55:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|3955
1625079600000|2021-06-30 19:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|4856
1625079900000|2021-06-30 19:05:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|693
1625080200000|2021-06-30 19:10:00|||||||||543
1625080500000|2021-06-30 19:15:00|||||||||648
1625080800000|2021-06-30 19:20:00|||||||||331
1625081100000|2021-06-30 19:25:00|||||||||392
1625081400000|2021-06-30 19:30:00|||||||||1168
1625081700000|2021-06-30 19:35:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|6762
1625082000000|2021-06-30 19:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1545
1625082300000|2021-06-30 19:45:00|||||||||1808
1625082600000|2021-06-30 19:50:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|2693
1625082900000|2021-06-30 19:55:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|9898
1625083200000|2021-06-30 20:00:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|6524
1625083500000|2021-06-30 20:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|2037
1625083800000|2021-06-30 20:10:00|||||||||1225
1625084100000|2021-06-30 20:15:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|6494
1625084400000|2021-06-30 20:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2173
1625084700000|2021-06-30 20:25:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|1261
1625085000000|2021-06-30 20:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|989
1625085300000|2021-06-30 20:35:00|||||||||347
1625085600000|2021-06-30 20:40:00|||||||||2410
1625085900000|2021-06-30 20:45:00|||||||||1405
1625086200000|2021-06-30 20:50:00|||||||||1589
1625086500000|2021-06-30 20:55:00|||||||||1882
1625090400000|2021-06-30 22:00:00|||||||||24
1625091000000|2021-06-30 22:10:00|||||||||49
1625091300000|2021-06-30 22:15:00|||||||||10
1625091600000|2021-06-30 22:20:00|||||||||21
1625091900000|2021-06-30 22:25:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|440
1625092500000|2021-06-30 22:35:00|||||||||1
1625092800000|2021-06-30 22:40:00|||||||||23
1625093100000|2021-06-30 22:45:00|||||||||43
1625095200000|2021-06-30 23:20:00|||||||||701
1625095500000|2021-06-30 23:25:00|||||||||4
1625095800000|2021-06-30 23:30:00|||||||||2
1625096100000|2021-06-30 23:35:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|159
1625096400000|2021-06-30 23:40:00|11016.2|11014.2|11016.4|11014.4|11016.4|11014.4|11016|11014|2294
1625096700000|2021-06-30 23:45:00|||||||||1
1625097000000|2021-06-30 23:50:00|||||||||111
1625097300000|2021-06-30 23:55:00|||||||||5
1625097900000|2021-07-01 00:05:00|||||||||2
1625098200000|2021-07-01 00:10:00|||||||||206
1625098800000|2021-07-01 00:20:00|||||||||2
1625099100000|2021-07-01 00:25:00|||||||||116
1625099700000|2021-07-01 00:35:00|||||||||2
1625100000000|2021-07-01 00:40:00|||||||||15
1625100300000|2021-07-01 00:45:00|||||||||720
1625100600000|2021-07-01 00:50:00|||||||||56
1625100900000|2021-07-01 00:55:00|||||||||12
1625101500000|2021-07-01 01:05:00|||||||||1
1625101800000|2021-07-01 01:10:00|||||||||29
1625102400000|2021-07-01 01:20:00|||||||||1
1625102700000|2021-07-01 01:25:00|||||||||113
1625103000000|2021-07-01 01:30:00|||||||||2
1625103300000|2021-07-01 01:35:00|||||||||1
1625103600000|2021-07-01 01:40:00|||||||||183
1625104200000|2021-07-01 01:50:00|||||||||1
1625104500000|2021-07-01 01:55:00|||||||||77
1625104800000|2021-07-01 02:00:00|||||||||2
1625105100000|2021-07-01 02:05:00|||||||||201
1625105400000|2021-07-01 02:10:00|||||||||268
1625106000000|2021-07-01 02:20:00|||||||||2
1625106300000|2021-07-01 02:25:00|||||||||4
1625106900000|2021-07-01 02:35:00|||||||||160
1625107200000|2021-07-01 02:40:00|||||||||4
1625107500000|2021-07-01 02:45:00|||||||||7
1625107800000|2021-07-01 02:50:00|||||||||1
1625108100000|2021-07-01 02:55:00|||||||||5
1625108400000|2021-07-01 03:00:00|||||||||31
1625108700000|2021-07-01 03:05:00|||||||||1
1625109000000|2021-07-01 03:10:00|||||||||3
1625109600000|2021-07-01 03:20:00|||||||||2
1625109900000|2021-07-01 03:25:00|||||||||2
1625110200000|2021-07-01 03:30:00|||||||||12
1625110500000|2021-07-01 03:35:00|||||||||2
1625110800000|2021-07-01 03:40:00|||||||||35
1625111100000|2021-07-01 03:45:00|||||||||48
1625111400000|2021-07-01 03:50:00|||||||||110
1625111700000|2021-07-01 03:55:00|||||||||4
1625112000000|2021-07-01 04:00:00|11016|11014|11016|11014|11016|11014|11016|11014|456
1625112300000|2021-07-01 04:05:00|||||||||12
1625112600000|2021-07-01 04:10:00|||||||||13
1625112900000|2021-07-01 04:15:00|||||||||24
1625113200000|2021-07-01 04:20:00|||||||||1
1625113500000|2021-07-01 04:25:00|||||||||92
1625113800000|2021-07-01 04:30:00|||||||||40
1625114100000|2021-07-01 04:35:00|||||||||2
1625114400000|2021-07-01 04:40:00|||||||||2
1625114700000|2021-07-01 04:45:00|||||||||2
1625115000000|2021-07-01 04:50:00|||||||||3
1625115300000|2021-07-01 04:55:00|||||||||8
1625115600000|2021-07-01 05:00:00|||||||||2
1625115900000|2021-07-01 05:05:00|||||||||29
1625116200000|2021-07-01 05:10:00|||||||||6
1625116800000|2021-07-01 05:20:00|||||||||3
1625117100000|2021-07-01 05:25:00|||||||||6
1625117700000|2021-07-01 05:35:00|||||||||2
1625118000000|2021-07-01 05:40:00|||||||||516
1625118300000|2021-07-01 05:45:00|||||||||2
1625118600000|2021-07-01 05:50:00|||||||||23
1625118900000|2021-07-01 05:55:00|||||||||120
1625119200000|2021-07-01 06:00:00|||||||||97
1625119500000|2021-07-01 06:05:00|||||||||1
1625119800000|2021-07-01 06:10:00|||||||||5
1625120100000|2021-07-01 06:15:00|||||||||24
1625120400000|2021-07-01 06:20:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|76
1625120700000|2021-07-01 06:25:00|||||||||57
1625121000000|2021-07-01 06:30:00|||||||||10
1625121300000|2021-07-01 06:35:00|||||||||2
1625121600000|2021-07-01 06:40:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|211
1625122200000|2021-07-01 06:50:00|11016.2|11014.2|11016.2|11014.2|11016.4|11014.4|11016|11014|510
1625122500000|2021-07-01 06:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|0
1625122800000|2021-07-01 07:00:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016|11014|83
1625123100000|2021-07-01 07:05:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|141
1625123400000|2021-07-01 07:10:00|11016.2|11014.2|11016|11014|11016.4|11014.4|11016|11014|120
1625123700000|2021-07-01 07:15:00|||||||||104
1625124000000|2021-07-01 07:20:00|||||||||7
1625124300000|2021-07-01 07:25:00|||||||||10
1625124600000|2021-07-01 07:30:00|||||||||12
1625124900000|2021-07-01 07:35:00|||||||||457
1625125200000|2021-07-01 07:40:00|||||||||12
1625125500000|2021-07-01 07:45:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|283
1625125800000|2021-07-01 07:50:00|||||||||24
1625126100000|2021-07-01 07:55:00|||||||||33
1625126400000|2021-07-01 08:00:00|||||||||70
1625126700000|2021-07-01 08:05:00|||||||||120
1625127000000|2021-07-01 08:10:00|11016|11014|11016|11014|11016|11014|11016|11014|216
1625127300000|2021-07-01 08:15:00|||||||||14
1625127600000|2021-07-01 08:20:00|||||||||18
1625127900000|2021-07-01 08:25:00|||||||||27
1625128200000|2021-07-01 08:30:00|||||||||9
1625128500000|2021-07-01 08:35:00|||||||||1001
1625128800000|2021-07-01 08:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|436
1625129100000|2021-07-01 08:45:00|||||||||923
1625129400000|2021-07-01 08:50:00|11016|11014|11016|11014|11016|11014|11016|11014|281
1625129700000|2021-07-01 08:55:00|||||||||30
1625130000000|2021-07-01 09:00:00|||||||||461
1625130300000|2021-07-01 09:05:00|||||||||5
1625130600000|2021-07-01 09:10:00|||||||||3
1625130900000|2021-07-01 09:15:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|888
1625131200000|2021-07-01 09:20:00|||||||||64
1625131500000|2021-07-01 09:25:00|||||||||24
1625131800000|2021-07-01 09:30:00|||||||||48
1625132100000|2021-07-01 09:35:00|||||||||439
1625132400000|2021-07-01 09:40:00|||||||||349
1625132700000|2021-07-01 09:45:00|||||||||167
1625133000000|2021-07-01 09:50:00|||||||||55
1625133300000|2021-07-01 09:55:00|||||||||53
1625133600000|2021-07-01 10:00:00|||||||||124
1625133900000|2021-07-01 10:05:00|||||||||47
1625134200000|2021-07-01 10:10:00|||||||||135
1625134500000|2021-07-01 10:15:00|||||||||61
1625134800000|2021-07-01 10:20:00|||||||||116
1625135100000|2021-07-01 10:25:00|11016|11014|11016|11014|11016|11014|11016|11014|345
1625135400000|2021-07-01 10:30:00|||||||||7
1625135700000|2021-07-01 10:35:00|||||||||202
1625136000000|2021-07-01 10:40:00|||||||||8
1625136300000|2021-07-01 10:45:00|||||||||1875
1625136600000|2021-07-01 10:50:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|529
1625136900000|2021-07-01 10:55:00|||||||||57
1625137200000|2021-07-01 11:00:00|||||||||203
1625137500000|2021-07-01 11:05:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|498
1625137800000|2021-07-01 11:10:00|||||||||44
1625138100000|2021-07-01 11:15:00|||||||||38
1625138400000|2021-07-01 11:20:00|||||||||32
1625138700000|2021-07-01 11:25:00|||||||||10
1625139000000|2021-07-01 11:30:00|||||||||24
1625139300000|2021-07-01 11:35:00|||||||||27
1625139600000|2021-07-01 11:40:00|||||||||19
1625139900000|2021-07-01 11:45:00|||||||||355
1625140200000|2021-07-01 11:50:00|||||||||1013
1625140500000|2021-07-01 11:55:00|||||||||44
1625140800000|2021-07-01 12:00:00|||||||||758
1625141100000|2021-07-01 12:05:00|||||||||3413
1625141400000|2021-07-01 12:10:00|||||||||79
1625141700000|2021-07-01 12:15:00|||||||||87
1625142000000|2021-07-01 12:20:00|11016|11014|11015.6|11013.6|11016|11014|11015.6|11013.6|1578
1625142300000|2021-07-01 12:25:00|11016|11014|11016|11014|11016|11014|11015.6|11013.6|1359
1625142600000|2021-07-01 12:30:00|11015.6|11013.6|11016|11014|11016|11014|11015.6|11013.6|5399
1625142900000|2021-07-01 12:35:00|11016.4|11014.4|11016|11014|11016.4|11014.4|11016|11014|4602
1625143200000|2021-07-01 12:40:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|4476
1625143500000|2021-07-01 12:45:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|1836
1625143800000|2021-07-01 12:50:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|660
1625144100000|2021-07-01 12:55:00|||||||||39
1625144400000|2021-07-01 13:00:00|||||||||532
1625144700000|2021-07-01 13:05:00|||||||||478
1625145000000|2021-07-01 13:10:00|||||||||342
1625145300000|2021-07-01 13:15:00|||||||||1240
1625145600000|2021-07-01 13:20:00|||||||||636
1625145900000|2021-07-01 13:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1546
1625146200000|2021-07-01 13:30:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|982
1625146500000|2021-07-01 13:35:00|||||||||107
1625146800000|2021-07-01 13:40:00|||||||||400
1625147100000|2021-07-01 13:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|768
1625147400000|2021-07-01 13:50:00|||||||||187
1625147700000|2021-07-01 13:55:00|||||||||2526
1625148000000|2021-07-01 14:00:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|767
1625148300000|2021-07-01 14:05:00|||||||||282
1625148600000|2021-07-01 14:10:00|11016|11014|11016|11014|11016|11014|11016|11014|464
1625148900000|2021-07-01 14:15:00|||||||||1267
1625149200000|2021-07-01 14:20:00|||||||||850
1625149500000|2021-07-01 14:25:00|||||||||390
1625149800000|2021-07-01 14:30:00|||||||||499
1625150100000|2021-07-01 14:35:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|4868
1625150400000|2021-07-01 14:40:00|||||||||1608
1625150700000|2021-07-01 14:45:00|||||||||2697
1625151000000|2021-07-01 14:50:00|||||||||296
1625151300000|2021-07-01 14:55:00|||||||||203
1625151600000|2021-07-01 15:00:00|||||||||114
1625151900000|2021-07-01 15:05:00|||||||||710
1625152200000|2021-07-01 15:10:00|||||||||65
1625152500000|2021-07-01 15:15:00|||||||||423
1625152800000|2021-07-01 15:20:00|||||||||541
1625153100000|2021-07-01 15:25:00|||||||||185
1625153400000|2021-07-01 15:30:00|||||||||402
1625153700000|2021-07-01 15:35:00|||||||||557
1625154000000|2021-07-01 15:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|368
1625154300000|2021-07-01 15:45:00|||||||||274
1625154600000|2021-07-01 15:50:00|11016|11014|11016|11014|11016|11014|11016|11014|1499
1625154900000|2021-07-01 15:55:00|||||||||885
1625155200000|2021-07-01 16:00:00|||||||||636
1625155500000|2021-07-01 16:05:00|||||||||59
1625155800000|2021-07-01 16:10:00|||||||||840
1625156100000|2021-07-01 16:15:00|||||||||422
1625156400000|2021-07-01 16:20:00|||||||||801
1625156700000|2021-07-01 16:25:00|||||||||27
1625157000000|2021-07-01 16:30:00|||||||||50
1625157300000|2021-07-01 16:35:00|||||||||267
1625157600000|2021-07-01 16:40:00|||||||||276
1625157900000|2021-07-01 16:45:00|||||||||160
1625158200000|2021-07-01 16:50:00|||||||||150
1625158500000|2021-07-01 16:55:00|||||||||38
1625158800000|2021-07-01 17:00:00|||||||||79
1625159100000|2021-07-01 17:05:00|||||||||318
1625159400000|2021-07-01 17:10:00|||||||||98
1625159700000|2021-07-01 17:15:00|||||||||146
1625160000000|2021-07-01 17:20:00|||||||||45
1625160300000|2021-07-01 17:25:00|||||||||133
1625160600000|2021-07-01 17:30:00|||||||||183
1625160900000|2021-07-01 17:35:00|||||||||35
1625161200000|2021-07-01 17:40:00|||||||||44
1625161500000|2021-07-01 17:45:00|||||||||265
1625161800000|2021-07-01 17:50:00|||||||||579
1625162100000|2021-07-01 17:55:00|||||||||236
1625162400000|2021-07-01 18:00:00|||||||||90
1625162700000|2021-07-01 18:05:00|||||||||49
1625163000000|2021-07-01 18:10:00|||||||||165
1625163300000|2021-07-01 18:15:00|||||||||3852
1625163600000|2021-07-01 18:20:00|||||||||297
1625163900000|2021-07-01 18:25:00|||||||||2306
1625164200000|2021-07-01 18:30:00|||||||||118
1625164500000|2021-07-01 18:35:00|||||||||132
1625164800000|2021-07-01 18:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|4738
1625165100000|2021-07-01 18:45:00|||||||||157
1625165400000|2021-07-01 18:50:00|||||||||137
1625165700000|2021-07-01 18:55:00|||||||||2048
1625166000000|2021-07-01 19:00:00|||||||||2516
1625166300000|2021-07-01 19:05:00|||||||||290
1625166600000|2021-07-01 19:10:00|||||||||244
1625166900000|2021-07-01 19:15:00|11016|11014|11016|11014|11016|11014|11016|11014|1542
1625167200000|2021-07-01 19:20:00|||||||||137
1625167500000|2021-07-01 19:25:00|||||||||329
1625167800000|2021-07-01 19:30:00|11015.6|11013.6|11015.6|11013.6|11015.8|11013.8|11015.6|11013.6|4547
1625168100000|2021-07-01 19:35:00|||||||||424
1625168400000|2021-07-01 19:40:00|||||||||22114
1625168700000|2021-07-01 19:45:00|||||||||22192
1625169000000|2021-07-01 19:50:00|||||||||517
1625169300000|2021-07-01 19:55:00|||||||||1221
1625169600000|2021-07-01 20:00:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11655
1625169900000|2021-07-01 20:05:00|||||||||1126
1625170200000|2021-07-01 20:10:00|||||||||267
1625170500000|2021-07-01 20:15:00|||||||||64
1625170800000|2021-07-01 20:20:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|168
1625171100000|2021-07-01 20:25:00|||||||||65
1625171400000|2021-07-01 20:30:00|||||||||748
1625171700000|2021-07-01 20:35:00|||||||||273
1625172000000|2021-07-01 20:40:00|||||||||562
1625172300000|2021-07-01 20:45:00|||||||||11
1625172600000|2021-07-01 20:50:00|||||||||259
1625172900000|2021-07-01 20:55:00|||||||||807
1625176800000|2021-07-01 22:00:00|||||||||5
1625177100000|2021-07-01 22:05:00|||||||||13
1625177700000|2021-07-01 22:15:00|||||||||1
1625178000000|2021-07-01 22:20:00|||||||||63
1625178300000|2021-07-01 22:25:00|||||||||3
1625178600000|2021-07-01 22:30:00|||||||||16
1625178900000|2021-07-01 22:35:00|||||||||21
1625179200000|2021-07-01 22:40:00|11015.3|11013.3|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|620
1625179500000|2021-07-01 22:45:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|506
1625179800000|2021-07-01 22:50:00|||||||||150
1625180100000|2021-07-01 22:55:00|||||||||470
1625180400000|2021-07-01 23:00:00|||||||||7
1625180700000|2021-07-01 23:05:00|||||||||175
1625181000000|2021-07-01 23:10:00|||||||||8
1625181600000|2021-07-01 23:20:00|||||||||1
1625181900000|2021-07-01 23:25:00|||||||||40
1625182200000|2021-07-01 23:30:00|||||||||9
1625182500000|2021-07-01 23:35:00|||||||||1
1625182800000|2021-07-01 23:40:00|||||||||6
1625183400000|2021-07-01 23:50:00|||||||||51
1625183700000|2021-07-01 23:55:00|||||||||6
1625184000000|2021-07-02 00:00:00|||||||||132
1625184300000|2021-07-02 00:05:00|||||||||13
1625184600000|2021-07-02 00:10:00|||||||||28
1625184900000|2021-07-02 00:15:00|||||||||15
1625185200000|2021-07-02 00:20:00|||||||||3
1625185500000|2021-07-02 00:25:00|||||||||24
1625185800000|2021-07-02 00:30:00|||||||||26
1625186100000|2021-07-02 00:35:00|||||||||27
1625186400000|2021-07-02 00:40:00|||||||||8
1625187000000|2021-07-02 00:50:00|||||||||38
1625187300000|2021-07-02 00:55:00|||||||||3
1625187600000|2021-07-02 01:00:00|||||||||53
1625187900000|2021-07-02 01:05:00|||||||||1
1625188200000|2021-07-02 01:10:00|||||||||11
1625188500000|2021-07-02 01:15:00|||||||||700
1625189100000|2021-07-02 01:25:00|||||||||1
1625189400000|2021-07-02 01:30:00|||||||||222
1625189700000|2021-07-02 01:35:00|||||||||2
1625190000000|2021-07-02 01:40:00|||||||||201
1625190300000|2021-07-02 01:45:00|||||||||1283
1625190900000|2021-07-02 01:55:00|||||||||23
1625191200000|2021-07-02 02:00:00|||||||||6
1625191500000|2021-07-02 02:05:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|581
1625191800000|2021-07-02 02:10:00|||||||||148
1625192400000|2021-07-02 02:20:00|||||||||1
1625192700000|2021-07-02 02:25:00|||||||||2
1625193000000|2021-07-02 02:30:00|||||||||190
1625193300000|2021-07-02 02:35:00|||||||||45
1625193600000|2021-07-02 02:40:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|610
1625193900000|2021-07-02 02:45:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|45
1625194500000|2021-07-02 02:55:00|||||||||15
1625194800000|2021-07-02 03:00:00|||||||||1
1625195100000|2021-07-02 03:05:00|||||||||2
1625195400000|2021-07-02 03:10:00|||||||||2
1625196000000|2021-07-02 03:20:00|||||||||1
1625196300000|2021-07-02 03:25:00|||||||||2
1625196900000|2021-07-02 03:35:00|||||||||1
1625197200000|2021-07-02 03:40:00|||||||||2
1625197500000|2021-07-02 03:45:00|||||||||262
1625197800000|2021-07-02 03:50:00|||||||||200
1625198400000|2021-07-02 04:00:00|||||||||100
1625198700000|2021-07-02 04:05:00|||||||||2
1625199000000|2021-07-02 04:10:00|||||||||3
1625199900000|2021-07-02 04:25:00|||||||||1
1625200200000|2021-07-02 04:30:00|11014.7|11012.7|11014.5|11012.5|11014.7|11012.7|11014.5|11012.5|48
1625200500000|2021-07-02 04:35:00|||||||||71
1625200800000|2021-07-02 04:40:00|||||||||130
1625201400000|2021-07-02 04:50:00|||||||||39
1625201700000|2021-07-02 04:55:00|||||||||2
1625202000000|2021-07-02 05:00:00|||||||||24
1625202300000|2021-07-02 05:05:00|||||||||1240
1625202600000|2021-07-02 05:10:00|||||||||5
1625202900000|2021-07-02 05:15:00|||||||||101
1625203200000|2021-07-02 05:20:00|||||||||211
1625203500000|2021-07-02 05:25:00|||||||||1
1625203800000|2021-07-02 05:30:00|||||||||1
1625204400000|2021-07-02 05:40:00|||||||||168
1625205000000|2021-07-02 05:50:00|||||||||3
1625205300000|2021-07-02 05:55:00|||||||||5
1625205600000|2021-07-02 06:00:00|||||||||61
1625205900000|2021-07-02 06:05:00|||||||||1
1625206500000|2021-07-02 06:15:00|||||||||52
1625206800000|2021-07-02 06:20:00|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|11014.1|11012.1|2432
1625207100000|2021-07-02 06:25:00|||||||||14
1625207400000|2021-07-02 06:30:00|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|11014.5|11012.5|4896
1625207700000|2021-07-02 06:35:00|||||||||311
1625208000000|2021-07-02 06:40:00|||||||||12
1625208300000|2021-07-02 06:45:00|||||||||63
1625208600000|2021-07-02 06:50:00|||||||||229
1625208900000|2021-07-02 06:55:00|||||||||876
1625209200000|2021-07-02 07:00:00|||||||||2411
1625209500000|2021-07-02 07:05:00|11014.7|11012.7|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|1339
1625209800000|2021-07-02 07:10:00|||||||||865
1625210100000|2021-07-02 07:15:00|11014.7|11012.7|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|793
1625210400000|2021-07-02 07:20:00|||||||||58
1625210700000|2021-07-02 07:25:00|11014.7|11012.7|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|377
1625211000000|2021-07-02 07:30:00|11014.7|11012.7|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|92
1625211300000|2021-07-02 07:35:00|11014.7|11012.7|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|288
1625211600000|2021-07-02 07:40:00|11014.7|11012.7|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|136
1625211900000|2021-07-02 07:45:00|||||||||37
1625212200000|2021-07-02 07:50:00|||||||||1481
1625212500000|2021-07-02 07:55:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|1000
1625212800000|2021-07-02 08:00:00|||||||||25
1625213100000|2021-07-02 08:05:00|||||||||101
1625213400000|2021-07-02 08:10:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|486
1625213700000|2021-07-02 08:15:00|||||||||61
1625214000000|2021-07-02 08:20:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|10157
1625214300000|2021-07-02 08:25:00|11015.5|11013.5|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|556
1625214600000|2021-07-02 08:30:00|||||||||76
1625214900000|2021-07-02 08:35:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|245
1625215200000|2021-07-02 08:40:00|11015.6|11013.6|11015.6|11013.6|11015.6|11013.6|11015.3|11013.3|287
1625215500000|2021-07-02 08:45:00|11015.5|11013.5|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|145
1625215800000|2021-07-02 08:50:00|||||||||14
1625216100000|2021-07-02 08:55:00|||||||||42
1625216400000|2021-07-02 09:00:00|||||||||12
1625217000000|2021-07-02 09:10:00|||||||||242
1625217300000|2021-07-02 09:15:00|||||||||84
1625217600000|2021-07-02 09:20:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|299
1625217900000|2021-07-02 09:25:00|11014.9|11012.9|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|91
1625218200000|2021-07-02 09:30:00|11015.1|11013.1|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|188
1625218500000|2021-07-02 09:35:00|11014.9|11012.9|11015.3|11013.3|11015.3|11013.3|11014.9|11012.9|898
1625218800000|2021-07-02 09:40:00|||||||||55
1625219100000|2021-07-02 09:45:00|||||||||8
1625219400000|2021-07-02 09:50:00|||||||||198
1625219700000|2021-07-02 09:55:00|||||||||21
1625220000000|2021-07-02 10:00:00|||||||||92
1625220300000|2021-07-02 10:05:00|||||||||48
1625220600000|2021-07-02 10:10:00|||||||||49
1625220900000|2021-07-02 10:15:00|||||||||94
1625221200000|2021-07-02 10:20:00|||||||||294
1625221500000|2021-07-02 10:25:00|||||||||16
1625221800000|2021-07-02 10:30:00|||||||||168
1625222100000|2021-07-02 10:35:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|717
1625222400000|2021-07-02 10:40:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|228
1625222700000|2021-07-02 10:45:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|694
1625223000000|2021-07-02 10:50:00|11015.6|11013.6|11015.3|11013.3|11015.6|11013.6|11015.3|11013.3|290
1625223300000|2021-07-02 10:55:00|||||||||2
1625223600000|2021-07-02 11:00:00|||||||||12
1625223900000|2021-07-02 11:05:00|||||||||107
1625224200000|2021-07-02 11:10:00|||||||||475
1625224500000|2021-07-02 11:15:00|11014.9|11012.9|11014.5|11012.5|11014.9|11012.9|11014.5|11012.5|11935
1625224800000|2021-07-02 11:20:00|||||||||273
1625225100000|2021-07-02 11:25:00|||||||||11
1625225400000|2021-07-02 11:30:00|11014.9|11012.9|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|972
1625225700000|2021-07-02 11:35:00|||||||||569
1625226000000|2021-07-02 11:40:00|||||||||2824
1625226300000|2021-07-02 11:45:00|||||||||489
1625226600000|2021-07-02 11:50:00|||||||||396
1625226900000|2021-07-02 11:55:00|11014.5|11012.5|11014.9|11012.9|11014.9|11012.9|11014.5|11012.5|1014
1625227200000|2021-07-02 12:00:00|||||||||844
1625227500000|2021-07-02 12:05:00|||||||||1226
1625227800000|2021-07-02 12:10:00|||||||||600
1625228100000|2021-07-02 12:15:00|11015.3|11013.3|11014.9|11012.9|11015.3|11013.3|11014.9|11012.9|2626
1625228400000|2021-07-02 12:20:00|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|11015.3|11013.3|770
1625228700000|2021-07-02 12:25:00|11014.9|11012.9|11014.5|11012.5|11015.3|11013.3|11014.5|11012.5|3998
1625229000000|2021-07-02 12:30:00|11013.9|11011.9|11017.2|11015.2|11017.6|11015.6|11012.5|11010.5|17933
1625229300000|2021-07-02 12:35:00|11016.8|11014.8|11016.4|11014.4|11017.2|11015.2|11015.6|11013.6|5493
1625229600000|2021-07-02 12:40:00|11016|11014|11017.6|11015.6|11018|11016|11016|11014|3806
1625229900000|2021-07-02 12:45:00|11018|11016|11018|11016|11018.4|11016.4|11018|11016|3247
1625230200000|2021-07-02 12:50:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|3318
1625230500000|2021-07-02 12:55:00|11019.2|11017.2|11019.2|11017.2|11019.6|11017.6|11018.8|11016.8|2866
1625230800000|2021-07-02 13:00:00|11019.6|11017.6|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|4441
1625231100000|2021-07-02 13:05:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|3384
1625231400000|2021-07-02 13:10:00|11019.4|11017.4|11019|11017|11019.6|11017.6|11018.8|11016.8|6046
1625231700000|2021-07-02 13:15:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1012
1625232000000|2021-07-02 13:20:00|11019|11017|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|2168
1625232300000|2021-07-02 13:25:00|11018.8|11016.8|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|2268
1625232600000|2021-07-02 13:30:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|3339
1625232900000|2021-07-02 13:35:00|11018.8|11016.8|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1300
1625233200000|2021-07-02 13:40:00|11018.8|11016.8|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|4002
1625233500000|2021-07-02 13:45:00|11018.8|11016.8|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|1421
1625233800000|2021-07-02 13:50:00|11018|11016|11018.4|11016.4|11018.4|11016.4|11018|11016|4090
1625234100000|2021-07-02 13:55:00|11018|11016|11018.8|11016.8|11018.8|11016.8|11018|11016|4365
1625234400000|2021-07-02 14:00:00|||||||||703
1625234700000|2021-07-02 14:05:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|346
1625235000000|2021-07-02 14:10:00|||||||||402
1625235300000|2021-07-02 14:15:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|2331
1625235600000|2021-07-02 14:20:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1593
1625235900000|2021-07-02 14:25:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1510
1625236200000|2021-07-02 14:30:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1396
1625236500000|2021-07-02 14:35:00|||||||||170
1625236800000|2021-07-02 14:40:00|||||||||253
1625237100000|2021-07-02 14:45:00|||||||||336
1625237400000|2021-07-02 14:50:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|2288
1625237700000|2021-07-02 14:55:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|421
1625238000000|2021-07-02 15:00:00|11019|11017|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|217
1625238300000|2021-07-02 15:05:00|||||||||335
1625238600000|2021-07-02 15:10:00|||||||||130
1625238900000|2021-07-02 15:15:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1776
1625239200000|2021-07-02 15:20:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|789
1625239500000|2021-07-02 15:25:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|129
1625239800000|2021-07-02 15:30:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|1508
1625240100000|2021-07-02 15:35:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|283
1625240400000|2021-07-02 15:40:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|691
1625240700000|2021-07-02 15:45:00|||||||||75
1625241000000|2021-07-02 15:50:00|||||||||206
1625241300000|2021-07-02 15:55:00|||||||||27
1625241600000|2021-07-02 16:00:00|||||||||276
1625241900000|2021-07-02 16:05:00|||||||||458
1625242200000|2021-07-02 16:10:00|||||||||342
1625242500000|2021-07-02 16:15:00|||||||||101
1625242800000|2021-07-02 16:20:00|||||||||37
1625243100000|2021-07-02 16:25:00|||||||||73
1625243400000|2021-07-02 16:30:00|||||||||575
1625243700000|2021-07-02 16:35:00|||||||||902
1625244000000|2021-07-02 16:40:00|||||||||319
1625244300000|2021-07-02 16:45:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|2271
1625244600000|2021-07-02 16:50:00|||||||||772
1625244900000|2021-07-02 16:55:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|1628
1625245200000|2021-07-02 17:00:00|||||||||225
1625245500000|2021-07-02 17:05:00|||||||||83
1625245800000|2021-07-02 17:10:00|||||||||244
1625246100000|2021-07-02 17:15:00|||||||||334
1625246400000|2021-07-02 17:20:00|||||||||581
1625246700000|2021-07-02 17:25:00|||||||||219
1625247000000|2021-07-02 17:30:00|||||||||112
1625247300000|2021-07-02 17:35:00|||||||||78
1625247600000|2021-07-02 17:40:00|||||||||441
1625247900000|2021-07-02 17:45:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|883
1625248200000|2021-07-02 17:50:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|417
1625248500000|2021-07-02 17:55:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|777
1625248800000|2021-07-02 18:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|193
1625249100000|2021-07-02 18:05:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|911
1625249400000|2021-07-02 18:10:00|||||||||217
1625249700000|2021-07-02 18:15:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|102
1625250000000|2021-07-02 18:20:00|||||||||14
1625250300000|2021-07-02 18:25:00|||||||||14
1625250600000|2021-07-02 18:30:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|1194
1625250900000|2021-07-02 18:35:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|867
1625251200000|2021-07-02 18:40:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|203
1625251500000|2021-07-02 18:45:00|||||||||41
1625251800000|2021-07-02 18:50:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|703
1625252100000|2021-07-02 18:55:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|390
1625252400000|2021-07-02 19:00:00|||||||||154
1625252700000|2021-07-02 19:05:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|394
1625253000000|2021-07-02 19:10:00|||||||||13
1625253300000|2021-07-02 19:15:00|||||||||200
1625253600000|2021-07-02 19:20:00|||||||||23
1625253900000|2021-07-02 19:25:00|||||||||33
1625254200000|2021-07-02 19:30:00|||||||||135
1625254500000|2021-07-02 19:35:00|||||||||8
1625254800000|2021-07-02 19:40:00|||||||||9
1625255100000|2021-07-02 19:45:00|||||||||184
1625255400000|2021-07-02 19:50:00|||||||||16
1625255700000|2021-07-02 19:55:00|||||||||69
1625256000000|2021-07-02 20:00:00|||||||||30
1625256300000|2021-07-02 20:05:00|||||||||30
1625256600000|2021-07-02 20:10:00|||||||||20
1625256900000|2021-07-02 20:15:00|||||||||94
1625257200000|2021-07-02 20:20:00|||||||||5
1625257500000|2021-07-02 20:25:00|||||||||113
1625257800000|2021-07-02 20:30:00|||||||||7
1625258100000|2021-07-02 20:35:00|||||||||4
1625258400000|2021-07-02 20:40:00|||||||||54
1625258700000|2021-07-02 20:45:00|||||||||46
1625259000000|2021-07-02 20:50:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|880
1625259300000|2021-07-02 20:55:00|||||||||248
1625436000000|2021-07-04 22:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|0
1625436300000|2021-07-04 22:05:00|||||||||5
1625436600000|2021-07-04 22:10:00|||||||||1
1625437200000|2021-07-04 22:20:00|||||||||1
1625437800000|2021-07-04 22:30:00|11019.8|11017.8|11019.8|11017.8|11019.8|11017.8|11019.8|11017.8|64
1625438100000|2021-07-04 22:35:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|11
1625438400000|2021-07-04 22:40:00|||||||||56
1625439000000|2021-07-04 22:50:00|||||||||21
1625439300000|2021-07-04 22:55:00|||||||||1
1625439600000|2021-07-04 23:00:00|||||||||1
1625439900000|2021-07-04 23:05:00|||||||||109
1625440200000|2021-07-04 23:10:00|||||||||102
1625440500000|2021-07-04 23:15:00|||||||||100
1625441100000|2021-07-04 23:25:00|||||||||1
1625442000000|2021-07-04 23:40:00|||||||||1
1625442600000|2021-07-04 23:50:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|35
1625442900000|2021-07-04 23:55:00|||||||||1
1625443800000|2021-07-05 00:10:00|||||||||3
1625444400000|2021-07-05 00:20:00|||||||||18
1625445600000|2021-07-05 00:40:00|||||||||20
1625446500000|2021-07-05 00:55:00|||||||||1
1625446800000|2021-07-05 01:00:00|||||||||296
1625447100000|2021-07-05 01:05:00|||||||||288
1625447400000|2021-07-05 01:10:00|||||||||50
1625448300000|2021-07-05 01:25:00|||||||||9
1625450100000|2021-07-05 01:55:00|||||||||2
1625450400000|2021-07-05 02:00:00|||||||||18
1625452500000|2021-07-05 02:35:00|||||||||4
1625453400000|2021-07-05 02:50:00|||||||||2
1625453700000|2021-07-05 02:55:00|||||||||2
1625454000000|2021-07-05 03:00:00|||||||||6
1625457000000|2021-07-05 03:50:00|||||||||20
1625457300000|2021-07-05 03:55:00|||||||||1
1625460000000|2021-07-05 04:40:00|||||||||1
1625460900000|2021-07-05 04:55:00|||||||||1
1625462700000|2021-07-05 05:25:00|||||||||1
1625463300000|2021-07-05 05:35:00|||||||||10
1625463600000|2021-07-05 05:40:00|||||||||100
1625463900000|2021-07-05 05:45:00|||||||||218
1625464200000|2021-07-05 05:50:00|||||||||13
1625464800000|2021-07-05 06:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|113
1625465100000|2021-07-05 06:05:00|||||||||6
1625465400000|2021-07-05 06:10:00|||||||||1
1625466300000|2021-07-05 06:25:00|||||||||5
1625466900000|2021-07-05 06:35:00|||||||||1
1625467200000|2021-07-05 06:40:00|||||||||3
1625467800000|2021-07-05 06:50:00|||||||||1
1625468100000|2021-07-05 06:55:00|||||||||1
1625468400000|2021-07-05 07:00:00|||||||||37
1625468700000|2021-07-05 07:05:00|||||||||2
1625469000000|2021-07-05 07:10:00|||||||||113
1625469300000|2021-07-05 07:15:00|||||||||4
1625469600000|2021-07-05 07:20:00|||||||||37
1625469900000|2021-07-05 07:25:00|||||||||77
1625470200000|2021-07-05 07:30:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|26
1625470500000|2021-07-05 07:35:00|||||||||45
1625470800000|2021-07-05 07:40:00|||||||||60
1625471100000|2021-07-05 07:45:00|||||||||2
1625471400000|2021-07-05 07:50:00|||||||||1209
1625471700000|2021-07-05 07:55:00|||||||||56
1625472000000|2021-07-05 08:00:00|||||||||70
1625472300000|2021-07-05 08:05:00|||||||||19
1625472600000|2021-07-05 08:10:00|||||||||4
1625472900000|2021-07-05 08:15:00|||||||||440
1625473200000|2021-07-05 08:20:00|||||||||104
1625473500000|2021-07-05 08:25:00|||||||||29
1625473800000|2021-07-05 08:30:00|||||||||26
1625474100000|2021-07-05 08:35:00|||||||||244
1625474400000|2021-07-05 08:40:00|||||||||1
1625474700000|2021-07-05 08:45:00|||||||||25
1625475000000|2021-07-05 08:50:00|||||||||9
1625475300000|2021-07-05 08:55:00|||||||||85
1625475600000|2021-07-05 09:00:00|||||||||82
1625475900000|2021-07-05 09:05:00|||||||||16
1625476200000|2021-07-05 09:10:00|||||||||2
1625476500000|2021-07-05 09:15:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|40
1625476800000|2021-07-05 09:20:00|||||||||4
1625477100000|2021-07-05 09:25:00|||||||||251
1625477400000|2021-07-05 09:30:00|||||||||1
1625478600000|2021-07-05 09:50:00|||||||||101
1625478900000|2021-07-05 09:55:00|||||||||3
1625479200000|2021-07-05 10:00:00|||||||||1
1625479500000|2021-07-05 10:05:00|||||||||401
1625479800000|2021-07-05 10:10:00|||||||||6
1625480100000|2021-07-05 10:15:00|||||||||20
1625480400000|2021-07-05 10:20:00|||||||||12
1625480700000|2021-07-05 10:25:00|||||||||1
1625481300000|2021-07-05 10:35:00|||||||||49
1625481600000|2021-07-05 10:40:00|||||||||5
1625482200000|2021-07-05 10:50:00|||||||||2
1625482500000|2021-07-05 10:55:00|||||||||3
1625482800000|2021-07-05 11:00:00|||||||||1
1625483100000|2021-07-05 11:05:00|||||||||907
1625483400000|2021-07-05 11:10:00|||||||||13
1625484000000|2021-07-05 11:20:00|||||||||7
1625484300000|2021-07-05 11:25:00|||||||||23
1625484600000|2021-07-05 11:30:00|||||||||21
1625484900000|2021-07-05 11:35:00|||||||||1
1625485200000|2021-07-05 11:40:00|||||||||13
1625485500000|2021-07-05 11:45:00|||||||||23
1625485800000|2021-07-05 11:50:00|||||||||172
1625486100000|2021-07-05 11:55:00|||||||||43
1625486400000|2021-07-05 12:00:00|||||||||56
1625486700000|2021-07-05 12:05:00|||||||||90
1625487000000|2021-07-05 12:10:00|||||||||69
1625487300000|2021-07-05 12:15:00|||||||||125
1625487600000|2021-07-05 12:20:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|391
1625487900000|2021-07-05 12:25:00|||||||||157
1625488200000|2021-07-05 12:30:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|291
1625488500000|2021-07-05 12:35:00|||||||||1
1625488800000|2021-07-05 12:40:00|||||||||6
1625489100000|2021-07-05 12:45:00|||||||||1
1625489400000|2021-07-05 12:50:00|||||||||4
1625489700000|2021-07-05 12:55:00|||||||||50
1625490000000|2021-07-05 13:00:00|||||||||100
1625490300000|2021-07-05 13:05:00|||||||||132
1625490600000|2021-07-05 13:10:00|||||||||443
1625490900000|2021-07-05 13:15:00|||||||||107
1625491200000|2021-07-05 13:20:00|||||||||104
1625491500000|2021-07-05 13:25:00|||||||||404
1625491800000|2021-07-05 13:30:00|||||||||155
1625492100000|2021-07-05 13:35:00|||||||||797
1625492400000|2021-07-05 13:40:00|||||||||155
1625492700000|2021-07-05 13:45:00|||||||||141
1625493000000|2021-07-05 13:50:00|||||||||318
1625493300000|2021-07-05 13:55:00|||||||||142
1625493600000|2021-07-05 14:00:00|||||||||199
1625493900000|2021-07-05 14:05:00|||||||||244
1625494200000|2021-07-05 14:10:00|||||||||180
1625494500000|2021-07-05 14:15:00|||||||||147
1625494800000|2021-07-05 14:20:00|||||||||311
1625495100000|2021-07-05 14:25:00|||||||||671
1625495400000|2021-07-05 14:30:00|||||||||23
1625495700000|2021-07-05 14:35:00|||||||||9
1625496000000|2021-07-05 14:40:00|||||||||24
1625496300000|2021-07-05 14:45:00|||||||||95
1625496600000|2021-07-05 14:50:00|||||||||409
1625496900000|2021-07-05 14:55:00|||||||||165
1625497200000|2021-07-05 15:00:00|||||||||238
1625497500000|2021-07-05 15:05:00|||||||||271
1625497800000|2021-07-05 15:10:00|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|2146
1625498100000|2021-07-05 15:15:00|||||||||180
1625498400000|2021-07-05 15:20:00|||||||||139
1625498700000|2021-07-05 15:25:00|||||||||90
1625499000000|2021-07-05 15:30:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|413
1625499300000|2021-07-05 15:35:00|||||||||81
1625499600000|2021-07-05 15:40:00|||||||||8
1625499900000|2021-07-05 15:45:00|||||||||7
1625500200000|2021-07-05 15:50:00|||||||||2
1625500500000|2021-07-05 15:55:00|||||||||7
1625500800000|2021-07-05 16:00:00|||||||||19
1625501100000|2021-07-05 16:05:00|||||||||37
1625501400000|2021-07-05 16:10:00|||||||||5
1625501700000|2021-07-05 16:15:00|||||||||6
1625502000000|2021-07-05 16:20:00|||||||||47
1625502300000|2021-07-05 16:25:00|||||||||10
1625502600000|2021-07-05 16:30:00|||||||||176
1625502900000|2021-07-05 16:35:00|||||||||36
1625503200000|2021-07-05 16:40:00|||||||||33
1625503500000|2021-07-05 16:45:00|||||||||138
1625503800000|2021-07-05 16:50:00|11020.5|11018.5|11020.7|11018.7|11020.7|11018.7|11020.5|11018.5|669
1625504100000|2021-07-05 16:55:00|11020.5|11018.5|11020.7|11018.7|11020.7|11018.7|11020.5|11018.5|795
1625522400000|2021-07-05 22:00:00|||||||||1
1625524800000|2021-07-05 22:40:00|||||||||1
1625525400000|2021-07-05 22:50:00|||||||||4
1625526600000|2021-07-05 23:10:00|||||||||1
1625526900000|2021-07-05 23:15:00|||||||||10
1625528400000|2021-07-05 23:40:00|||||||||1
1625529000000|2021-07-05 23:50:00|||||||||142
1625529300000|2021-07-05 23:55:00|||||||||16
1625529600000|2021-07-06 00:00:00|||||||||9
1625529900000|2021-07-06 00:05:00|||||||||227
1625530200000|2021-07-06 00:10:00|||||||||2
1625530500000|2021-07-06 00:15:00|||||||||8
1625530800000|2021-07-06 00:20:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|275
1625531100000|2021-07-06 00:25:00|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|79
1625531400000|2021-07-06 00:30:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|770
1625531700000|2021-07-06 00:35:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|250
1625532000000|2021-07-06 00:40:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|486
1625532300000|2021-07-06 00:45:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|92
1625532900000|2021-07-06 00:55:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|77
1625533200000|2021-07-06 01:00:00|11020.3|11018.3|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|403
1625533800000|2021-07-06 01:10:00|||||||||6
1625534400000|2021-07-06 01:20:00|||||||||583
1625534700000|2021-07-06 01:25:00|11019.9|11017.9|11020.3|11018.3|11020.3|11018.3|11019.9|11017.9|2223
1625535000000|2021-07-06 01:30:00|||||||||245
1625535300000|2021-07-06 01:35:00|11019.9|11017.9|11020.3|11018.3|11020.3|11018.3|11019.9|11017.9|721
1625535600000|2021-07-06 01:40:00|||||||||2
1625536200000|2021-07-06 01:50:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|46
1625536500000|2021-07-06 01:55:00|||||||||1
1625537100000|2021-07-06 02:05:00|||||||||3
1625537400000|2021-07-06 02:10:00|||||||||5
1625537700000|2021-07-06 02:15:00|||||||||5
1625538000000|2021-07-06 02:20:00|||||||||219
1625538300000|2021-07-06 02:25:00|||||||||43
1625539200000|2021-07-06 02:40:00|||||||||1
1625539800000|2021-07-06 02:50:00|||||||||1
1625540100000|2021-07-06 02:55:00|||||||||2
1625540400000|2021-07-06 03:00:00|||||||||5
1625540700000|2021-07-06 03:05:00|||||||||26
1625541000000|2021-07-06 03:10:00|||||||||2
1625541900000|2021-07-06 03:25:00|||||||||2
1625542200000|2021-07-06 03:30:00|||||||||61
1625542800000|2021-07-06 03:40:00|||||||||31
1625543100000|2021-07-06 03:45:00|||||||||10
1625543700000|2021-07-06 03:55:00|||||||||2
1625544300000|2021-07-06 04:05:00|||||||||1
1625544600000|2021-07-06 04:10:00|||||||||2
1625545500000|2021-07-06 04:25:00|||||||||1
1625545800000|2021-07-06 04:30:00|||||||||36
1625546100000|2021-07-06 04:35:00|||||||||243
1625546400000|2021-07-06 04:40:00|||||||||59
1625546700000|2021-07-06 04:45:00|||||||||3
1625547000000|2021-07-06 04:50:00|||||||||4
1625547300000|2021-07-06 04:55:00|||||||||6
1625547600000|2021-07-06 05:00:00|||||||||24
1625547900000|2021-07-06 05:05:00|||||||||2
1625548200000|2021-07-06 05:10:00|||||||||303
1625548500000|2021-07-06 05:15:00|||||||||56
1625549100000|2021-07-06 05:25:00|||||||||17
1625549700000|2021-07-06 05:35:00|||||||||1
1625550000000|2021-07-06 05:40:00|||||||||3
1625550300000|2021-07-06 05:45:00|||||||||501
1625550600000|2021-07-06 05:50:00|||||||||1266
1625550900000|2021-07-06 05:55:00|||||||||3
1625551200000|2021-07-06 06:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|585
1625551500000|2021-07-06 06:05:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|688
1625551800000|2021-07-06 06:10:00|||||||||2
1625552400000|2021-07-06 06:20:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|1124
1625552700000|2021-07-06 06:25:00|11019|11017|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|127
1625553000000|2021-07-06 06:30:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|583
1625553300000|2021-07-06 06:35:00|||||||||26
1625553600000|2021-07-06 06:40:00|||||||||159
1625553900000|2021-07-06 06:45:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|169
1625554200000|2021-07-06 06:50:00|||||||||274
1625554500000|2021-07-06 06:55:00|11019|11017|11019|11017|11019.2|11017.2|11018.8|11016.8|119
1625554800000|2021-07-06 07:00:00|11018.8|11016.8|11019|11017|11019.2|11017.2|11018.8|11016.8|841
1625555100000|2021-07-06 07:05:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|40
1625555400000|2021-07-06 07:10:00|11018.8|11016.8|11019|11017|11019.2|11017.2|11018.8|11016.8|323
1625555700000|2021-07-06 07:15:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|27
1625556000000|2021-07-06 07:20:00|||||||||49
1625556300000|2021-07-06 07:25:00|||||||||137
1625556600000|2021-07-06 07:30:00|11018.8|11016.8|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|336
1625556900000|2021-07-06 07:35:00|||||||||29
1625557200000|2021-07-06 07:40:00|||||||||34
1625557500000|2021-07-06 07:45:00|||||||||106
1625557800000|2021-07-06 07:50:00|||||||||38
1625558100000|2021-07-06 07:55:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|471
1625558400000|2021-07-06 08:00:00|11019.2|11017.2|11019.6|11017.6|11019.9|11017.9|11019.2|11017.2|696
1625558700000|2021-07-06 08:05:00|11019.9|11017.9|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|408
1625559000000|2021-07-06 08:10:00|||||||||56
1625559300000|2021-07-06 08:15:00|||||||||53
1625559600000|2021-07-06 08:20:00|||||||||289
1625559900000|2021-07-06 08:25:00|||||||||51
1625560200000|2021-07-06 08:30:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|505
1625560500000|2021-07-06 08:35:00|11019.2|11017.2|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|338
1625560800000|2021-07-06 08:40:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|20
1625561100000|2021-07-06 08:45:00|||||||||15
1625561400000|2021-07-06 08:50:00|11019.2|11017.2|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|213
1625561700000|2021-07-06 08:55:00|||||||||111
1625562000000|2021-07-06 09:00:00|11019.6|11017.6|11019.4|11017.4|11019.6|11017.6|11019.2|11017.2|870
1625562300000|2021-07-06 09:05:00|11019.2|11017.2|11019.4|11017.4|11019.6|11017.6|11019.2|11017.2|367
1625562600000|2021-07-06 09:10:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|10
1625562900000|2021-07-06 09:15:00|||||||||18
1625563200000|2021-07-06 09:20:00|||||||||11
1625563500000|2021-07-06 09:25:00|||||||||49
1625563800000|2021-07-06 09:30:00|||||||||42
1625564100000|2021-07-06 09:35:00|||||||||3
1625564400000|2021-07-06 09:40:00|||||||||16
1625564700000|2021-07-06 09:45:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|143
1625565000000|2021-07-06 09:50:00|11019.6|11017.6|11019.6|11017.6|11019.9|11017.9|11019.6|11017.6|88
1625565300000|2021-07-06 09:55:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|211
1625565600000|2021-07-06 10:00:00|11019.8|11017.8|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|75
1625565900000|2021-07-06 10:05:00|||||||||306
1625566200000|2021-07-06 10:10:00|||||||||69
1625566500000|2021-07-06 10:15:00|||||||||170
1625566800000|2021-07-06 10:20:00|||||||||38
1625567100000|2021-07-06 10:25:00|||||||||29
1625567400000|2021-07-06 10:30:00|||||||||26
1625567700000|2021-07-06 10:35:00|||||||||841
1625568000000|2021-07-06 10:40:00|||||||||11
1625568300000|2021-07-06 10:45:00|||||||||2
1625568600000|2021-07-06 10:50:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|1096
1625568900000|2021-07-06 10:55:00|||||||||3
1625569200000|2021-07-06 11:00:00|||||||||30
1625569500000|2021-07-06 11:05:00|||||||||7
1625569800000|2021-07-06 11:10:00|||||||||27
1625570100000|2021-07-06 11:15:00|||||||||40
1625570400000|2021-07-06 11:20:00|||||||||202
1625570700000|2021-07-06 11:25:00|||||||||229
1625571000000|2021-07-06 11:30:00|||||||||98
1625571300000|2021-07-06 11:35:00|||||||||68
1625571600000|2021-07-06 11:40:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|215
1625571900000|2021-07-06 11:45:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|153
1625572200000|2021-07-06 11:50:00|||||||||195
1625572500000|2021-07-06 11:55:00|||||||||17
1625572800000|2021-07-06 12:00:00|||||||||179
1625573100000|2021-07-06 12:05:00|||||||||318
1625573400000|2021-07-06 12:10:00|||||||||106
1625573700000|2021-07-06 12:15:00|||||||||50
1625574000000|2021-07-06 12:20:00|||||||||1754
1625574300000|2021-07-06 12:25:00|||||||||685
1625574600000|2021-07-06 12:30:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|829
1625574900000|2021-07-06 12:35:00|||||||||386
1625575200000|2021-07-06 12:40:00|11020.3|11018.3|11019.9|11017.9|11020.3|11018.3|11019.9|11017.9|1771
1625575500000|2021-07-06 12:45:00|11019.8|11017.8|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1419
1625575800000|2021-07-06 12:50:00|11019.6|11017.6|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|1409
1625576100000|2021-07-06 12:55:00|11019.6|11017.6|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|2227
1625576400000|2021-07-06 13:00:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|1749
1625576700000|2021-07-06 13:05:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|1276
1625577000000|2021-07-06 13:10:00|11019.2|11017.2|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|536
1625577300000|2021-07-06 13:15:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|152
1625577600000|2021-07-06 13:20:00|11019.6|11017.6|11019.2|11017.2|11019.6|11017.6|11019.2|11017.2|787
1625577900000|2021-07-06 13:25:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.2|11017.2|751
1625578200000|2021-07-06 13:30:00|11019.2|11017.2|11019.9|11017.9|11020.3|11018.3|11019.2|11017.2|3811
1625578500000|2021-07-06 13:35:00|||||||||1143
1625578800000|2021-07-06 13:40:00|11020.3|11018.3|11020.7|11018.7|11020.7|11018.7|11019.9|11017.9|1801
1625579100000|2021-07-06 13:45:00|11020.3|11018.3|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|1868
1625579400000|2021-07-06 13:50:00|11020.7|11018.7|11021.1|11019.1|11021.5|11019.5|11020.3|11018.3|2182
1625579700000|2021-07-06 13:55:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|2468
1625580000000|2021-07-06 14:00:00|11022.3|11020.3|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|4387
1625580300000|2021-07-06 14:05:00|11021.9|11019.9|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|6849
1625580600000|2021-07-06 14:10:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.5|11019.5|3543
1625580900000|2021-07-06 14:15:00|11021.9|11019.9|11022.7|11020.7|11024.2|11022.2|11021.9|11019.9|4024
1625581200000|2021-07-06 14:20:00|11022.3|11020.3|11023.1|11021.1|11023.9|11021.9|11022.3|11020.3|5800
1625581500000|2021-07-06 14:25:00|11023.5|11021.5|11022.7|11020.7|11023.9|11021.9|11022.3|11020.3|2976
1625581800000|2021-07-06 14:30:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1454
1625582100000|2021-07-06 14:35:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|2167
1625582400000|2021-07-06 14:40:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|8344
1625582700000|2021-07-06 14:45:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|2482
1625583000000|2021-07-06 14:50:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1148
1625583300000|2021-07-06 14:55:00|||||||||2117
1625583600000|2021-07-06 15:00:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|4075
1625583900000|2021-07-06 15:05:00|||||||||254
1625584200000|2021-07-06 15:10:00|||||||||469
1625584500000|2021-07-06 15:15:00|||||||||992
1625584800000|2021-07-06 15:20:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2592
1625585100000|2021-07-06 15:25:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1492
1625585400000|2021-07-06 15:30:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1087
1625585700000|2021-07-06 15:35:00|||||||||494
1625586000000|2021-07-06 15:40:00|||||||||730
1625586300000|2021-07-06 15:45:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|3561
1625586600000|2021-07-06 15:50:00|||||||||266
1625586900000|2021-07-06 15:55:00|||||||||443
1625587200000|2021-07-06 16:00:00|||||||||798
1625587500000|2021-07-06 16:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|863
1625587800000|2021-07-06 16:10:00|||||||||780
1625588100000|2021-07-06 16:15:00|||||||||228
1625588400000|2021-07-06 16:20:00|||||||||34
1625588700000|2021-07-06 16:25:00|||||||||141
1625589000000|2021-07-06 16:30:00|||||||||170
1625589300000|2021-07-06 16:35:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|3882
1625589600000|2021-07-06 16:40:00|||||||||1907
1625589900000|2021-07-06 16:45:00|||||||||59
1625590200000|2021-07-06 16:50:00|||||||||107
1625590500000|2021-07-06 16:55:00|||||||||214
1625590800000|2021-07-06 17:00:00|||||||||673
1625591100000|2021-07-06 17:05:00|||||||||67
1625591400000|2021-07-06 17:10:00|||||||||62
1625591700000|2021-07-06 17:15:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|1807
1625592000000|2021-07-06 17:20:00|||||||||402
1625592300000|2021-07-06 17:25:00|||||||||1480
1625592600000|2021-07-06 17:30:00|||||||||24
1625592900000|2021-07-06 17:35:00|||||||||109
1625593200000|2021-07-06 17:40:00|||||||||93
1625593500000|2021-07-06 17:45:00|||||||||166
1625593800000|2021-07-06 17:50:00|||||||||147
1625594100000|2021-07-06 17:55:00|||||||||37
1625594400000|2021-07-06 18:00:00|||||||||5141
1625594700000|2021-07-06 18:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|848
1625595000000|2021-07-06 18:10:00|||||||||100
1625595300000|2021-07-06 18:15:00|||||||||821
1625595600000|2021-07-06 18:20:00|||||||||118
1625595900000|2021-07-06 18:25:00|||||||||63
1625596200000|2021-07-06 18:30:00|||||||||800
1625596500000|2021-07-06 18:35:00|||||||||477
1625596800000|2021-07-06 18:40:00|||||||||611
1625597100000|2021-07-06 18:45:00|||||||||243
1625597400000|2021-07-06 18:50:00|||||||||266
1625597700000|2021-07-06 18:55:00|||||||||1164
1625598000000|2021-07-06 19:00:00|||||||||229
1625598300000|2021-07-06 19:05:00|||||||||94
1625598600000|2021-07-06 19:10:00|||||||||236
1625598900000|2021-07-06 19:15:00|||||||||383
1625599200000|2021-07-06 19:20:00|||||||||105
1625599500000|2021-07-06 19:25:00|||||||||44
1625599800000|2021-07-06 19:30:00|||||||||298
1625600100000|2021-07-06 19:35:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|4059
1625600400000|2021-07-06 19:40:00|||||||||173
1625600700000|2021-07-06 19:45:00|||||||||157
1625601000000|2021-07-06 19:50:00|||||||||77
1625601300000|2021-07-06 19:55:00|||||||||128
1625601600000|2021-07-06 20:00:00|||||||||326
1625601900000|2021-07-06 20:05:00|||||||||704
1625602200000|2021-07-06 20:10:00|||||||||175
1625602500000|2021-07-06 20:15:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2343
1625602800000|2021-07-06 20:20:00|||||||||95
1625603100000|2021-07-06 20:25:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|830
1625603400000|2021-07-06 20:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|355
1625603700000|2021-07-06 20:35:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|903
1625604000000|2021-07-06 20:40:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|380
1625604300000|2021-07-06 20:45:00|||||||||109
1625604600000|2021-07-06 20:50:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|924
1625604900000|2021-07-06 20:55:00|||||||||741
1625608800000|2021-07-06 22:00:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|194
1625609100000|2021-07-06 22:05:00|||||||||2
1625609400000|2021-07-06 22:10:00|||||||||2
1625610300000|2021-07-06 22:25:00|||||||||2
1625610600000|2021-07-06 22:30:00|||||||||1
1625610900000|2021-07-06 22:35:00|||||||||1
1625611200000|2021-07-06 22:40:00|||||||||1
1625612400000|2021-07-06 23:00:00|||||||||1
1625613000000|2021-07-06 23:10:00|||||||||3
1625613300000|2021-07-06 23:15:00|||||||||200
1625613600000|2021-07-06 23:20:00|||||||||24
1625613900000|2021-07-06 23:25:00|||||||||88
1625614200000|2021-07-06 23:30:00|||||||||64
1625614500000|2021-07-06 23:35:00|||||||||1
1625614800000|2021-07-06 23:40:00|||||||||17
1625615100000|2021-07-06 23:45:00|||||||||5
1625616000000|2021-07-07 00:00:00|||||||||1
1625616300000|2021-07-07 00:05:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|285
1625616600000|2021-07-07 00:10:00|||||||||150
1625616900000|2021-07-07 00:15:00|||||||||61
1625617200000|2021-07-07 00:20:00|||||||||292
1625617500000|2021-07-07 00:25:00|||||||||46
1625617800000|2021-07-07 00:30:00|||||||||366
1625618100000|2021-07-07 00:35:00|||||||||46
1625618400000|2021-07-07 00:40:00|||||||||3
1625619000000|2021-07-07 00:50:00|||||||||46
1625619300000|2021-07-07 00:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|331
1625619600000|2021-07-07 01:00:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|300
1625619900000|2021-07-07 01:05:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|225
1625620200000|2021-07-07 01:10:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|78
1625620500000|2021-07-07 01:15:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|24
1625620800000|2021-07-07 01:20:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|320
1625621100000|2021-07-07 01:25:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|87
1625621700000|2021-07-07 01:35:00|||||||||4
1625622600000|2021-07-07 01:50:00|||||||||201
1625622900000|2021-07-07 01:55:00|||||||||103
1625623200000|2021-07-07 02:00:00|||||||||400
1625623500000|2021-07-07 02:05:00|||||||||3
1625623800000|2021-07-07 02:10:00|||||||||1128
1625624100000|2021-07-07 02:15:00|||||||||285
1625624400000|2021-07-07 02:20:00|||||||||1
1625624700000|2021-07-07 02:25:00|||||||||7
1625625000000|2021-07-07 02:30:00|||||||||209
1625625600000|2021-07-07 02:40:00|||||||||3
1625625900000|2021-07-07 02:45:00|||||||||10
1625626200000|2021-07-07 02:50:00|||||||||53
1625626500000|2021-07-07 02:55:00|||||||||33
1625626800000|2021-07-07 03:00:00|||||||||70
1625627400000|2021-07-07 03:10:00|||||||||1
1625627700000|2021-07-07 03:15:00|||||||||1
1625628300000|2021-07-07 03:25:00|||||||||1790
1625628600000|2021-07-07 03:30:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|603
1625628900000|2021-07-07 03:35:00|||||||||18
1625629200000|2021-07-07 03:40:00|||||||||20
1625629800000|2021-07-07 03:50:00|||||||||1
1625630100000|2021-07-07 03:55:00|||||||||28
1625630700000|2021-07-07 04:05:00|||||||||8
1625631000000|2021-07-07 04:10:00|||||||||2
1625631300000|2021-07-07 04:15:00|||||||||1
1625631600000|2021-07-07 04:20:00|||||||||1
1625631900000|2021-07-07 04:25:00|||||||||41
1625632200000|2021-07-07 04:30:00|||||||||209
1625632800000|2021-07-07 04:40:00|||||||||18
1625633400000|2021-07-07 04:50:00|||||||||104
1625633700000|2021-07-07 04:55:00|||||||||3
1625634000000|2021-07-07 05:00:00|||||||||1
1625634600000|2021-07-07 05:10:00|||||||||3
1625635500000|2021-07-07 05:25:00|||||||||1
1625636100000|2021-07-07 05:35:00|||||||||201
1625636400000|2021-07-07 05:40:00|||||||||29
1625636700000|2021-07-07 05:45:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|266
1625637300000|2021-07-07 05:55:00|||||||||69
1625637600000|2021-07-07 06:00:00|||||||||28
1625637900000|2021-07-07 06:05:00|11022.5|11020.5|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|529
1625638200000|2021-07-07 06:10:00|||||||||6
1625638500000|2021-07-07 06:15:00|||||||||935
1625638800000|2021-07-07 06:20:00|||||||||24
1625639100000|2021-07-07 06:25:00|11022.1|11020.1|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|408
1625639400000|2021-07-07 06:30:00|11022.1|11020.1|11022.1|11020.1|11022.3|11020.3|11021.9|11019.9|348
1625639700000|2021-07-07 06:35:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|121
1625640000000|2021-07-07 06:40:00|||||||||13
1625640300000|2021-07-07 06:45:00|||||||||1093
1625640600000|2021-07-07 06:50:00|||||||||19
1625640900000|2021-07-07 06:55:00|11022.1|11020.1|11022.1|11020.1|11022.1|11020.1|11021.9|11019.9|155
1625641200000|2021-07-07 07:00:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|381
1625641500000|2021-07-07 07:05:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|92
1625641800000|2021-07-07 07:10:00|||||||||81
1625642100000|2021-07-07 07:15:00|||||||||277
1625642400000|2021-07-07 07:20:00|||||||||38
1625642700000|2021-07-07 07:25:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.5|11020.5|263
1625643000000|2021-07-07 07:30:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|680
1625643300000|2021-07-07 07:35:00|11022.7|11020.7|11023.5|11021.5|11023.5|11021.5|11022.3|11020.3|1415
1625643600000|2021-07-07 07:40:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|696
1625643900000|2021-07-07 07:45:00|||||||||157
1625644200000|2021-07-07 07:50:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|527
1625644500000|2021-07-07 07:55:00|11023.3|11021.3|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|37
1625644800000|2021-07-07 08:00:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|75
1625645100000|2021-07-07 08:05:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|315
1625645400000|2021-07-07 08:10:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|234
1625645700000|2021-07-07 08:15:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|1194
1625646000000|2021-07-07 08:20:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|560
1625646300000|2021-07-07 08:25:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|701
1625646600000|2021-07-07 08:30:00|11023.3|11021.3|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|16
1625646900000|2021-07-07 08:35:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|302
1625647200000|2021-07-07 08:40:00|||||||||23
1625647500000|2021-07-07 08:45:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|618
1625647800000|2021-07-07 08:50:00|||||||||90
1625648100000|2021-07-07 08:55:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|436
1625648400000|2021-07-07 09:00:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|205
1625649000000|2021-07-07 09:10:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|149
1625649300000|2021-07-07 09:15:00|11022.9|11020.9|11022.7|11020.7|11022.9|11020.9|11022.7|11020.7|16
1625649600000|2021-07-07 09:20:00|||||||||12
1625649900000|2021-07-07 09:25:00|||||||||35
1625650200000|2021-07-07 09:30:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|87
1625650500000|2021-07-07 09:35:00|||||||||1
1625650800000|2021-07-07 09:40:00|||||||||13
1625651100000|2021-07-07 09:45:00|||||||||73
1625651400000|2021-07-07 09:50:00|||||||||21
1625651700000|2021-07-07 09:55:00|||||||||168
1625652000000|2021-07-07 10:00:00|||||||||230
1625652300000|2021-07-07 10:05:00|||||||||125
1625652600000|2021-07-07 10:10:00|||||||||231
1625652900000|2021-07-07 10:15:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|339
1625653200000|2021-07-07 10:20:00|11023.1|11021.1|11022.9|11020.9|11023.1|11021.1|11022.7|11020.7|108
1625653500000|2021-07-07 10:25:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|35
1625653800000|2021-07-07 10:30:00|||||||||51
1625654100000|2021-07-07 10:35:00|||||||||63
1625654400000|2021-07-07 10:40:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|340
1625654700000|2021-07-07 10:45:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|455
1625655000000|2021-07-07 10:50:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|799
1625655300000|2021-07-07 10:55:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|501
1625655600000|2021-07-07 11:00:00|||||||||53
1625655900000|2021-07-07 11:05:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|551
1625656200000|2021-07-07 11:10:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|360
1625656500000|2021-07-07 11:15:00|||||||||54
1625656800000|2021-07-07 11:20:00|||||||||87
1625657100000|2021-07-07 11:25:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|403
1625657400000|2021-07-07 11:30:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|2297
1625657700000|2021-07-07 11:35:00|||||||||274
1625658000000|2021-07-07 11:40:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|1377
1625658300000|2021-07-07 11:45:00|||||||||163
1625658600000|2021-07-07 11:50:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|442
1625658900000|2021-07-07 11:55:00|||||||||100
1625659200000|2021-07-07 12:00:00|||||||||129
1625659500000|2021-07-07 12:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|1433
1625659800000|2021-07-07 12:10:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1182
1625660100000|2021-07-07 12:15:00|11024|11022|11023.9|11021.9|11025|11023|11023.9|11021.9|1564
1625660400000|2021-07-07 12:20:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|3346
1625660700000|2021-07-07 12:25:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1678
1625661000000|2021-07-07 12:30:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1236
1625661300000|2021-07-07 12:35:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1361
1625661600000|2021-07-07 12:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|1460
1625661900000|2021-07-07 12:45:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|186
1625662200000|2021-07-07 12:50:00|11023.9|11021.9|11023.1|11021.1|11023.9|11021.9|11023.1|11021.1|1784
1625662500000|2021-07-07 12:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1877
1625662800000|2021-07-07 13:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|1659
1625663100000|2021-07-07 13:05:00|||||||||1116
1625663400000|2021-07-07 13:10:00|11022.7|11020.7|11023.1|11021.1|11023.5|11021.5|11022.7|11020.7|3675
1625663700000|2021-07-07 13:15:00|||||||||1734
1625664000000|2021-07-07 13:20:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1357
1625664300000|2021-07-07 13:25:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|2593
1625664600000|2021-07-07 13:30:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|2069
1625664900000|2021-07-07 13:35:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|775
1625665200000|2021-07-07 13:40:00|11022.7|11020.7|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|1592
1625665500000|2021-07-07 13:45:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|627
1625665800000|2021-07-07 13:50:00|11023.5|11021.5|11023.9|11021.9|11024.2|11022.2|11023.1|11021.1|1997
1625666100000|2021-07-07 13:55:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|588
1625666400000|2021-07-07 14:00:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|1671
1625666700000|2021-07-07 14:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|1159
1625667000000|2021-07-07 14:10:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1270
1625667300000|2021-07-07 14:15:00|||||||||390
1625667600000|2021-07-07 14:20:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|708
1625667900000|2021-07-07 14:25:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|2093
1625668200000|2021-07-07 14:30:00|||||||||102
1625668500000|2021-07-07 14:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|4154
1625668800000|2021-07-07 14:40:00|||||||||897
1625669100000|2021-07-07 14:45:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|930
1625669400000|2021-07-07 14:50:00|||||||||1261
1625669700000|2021-07-07 14:55:00|||||||||298
1625670000000|2021-07-07 15:00:00|||||||||222
1625670300000|2021-07-07 15:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|4015
1625670600000|2021-07-07 15:10:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|699
1625670900000|2021-07-07 15:15:00|||||||||411
1625671200000|2021-07-07 15:20:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2857
1625671500000|2021-07-07 15:25:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|805
1625671800000|2021-07-07 15:30:00|||||||||139
1625672100000|2021-07-07 15:35:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|1031
1625672400000|2021-07-07 15:40:00|||||||||28
1625672700000|2021-07-07 15:45:00|||||||||1357
1625673000000|2021-07-07 15:50:00|||||||||34
1625673300000|2021-07-07 15:55:00|||||||||142
1625673600000|2021-07-07 16:00:00|||||||||576
1625673900000|2021-07-07 16:05:00|||||||||102
1625674200000|2021-07-07 16:10:00|||||||||19
1625674500000|2021-07-07 16:15:00|||||||||172
1625674800000|2021-07-07 16:20:00|||||||||213
1625675100000|2021-07-07 16:25:00|||||||||201
1625675400000|2021-07-07 16:30:00|||||||||11
1625675700000|2021-07-07 16:35:00|||||||||1023
1625676000000|2021-07-07 16:40:00|||||||||22
1625676300000|2021-07-07 16:45:00|||||||||487
1625676600000|2021-07-07 16:50:00|||||||||87
1625676900000|2021-07-07 16:55:00|||||||||1311
1625677200000|2021-07-07 17:00:00|||||||||1561
1625677500000|2021-07-07 17:05:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|3149
1625677800000|2021-07-07 17:10:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|1446
1625678100000|2021-07-07 17:15:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2748
1625678400000|2021-07-07 17:20:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|442
1625678700000|2021-07-07 17:25:00|||||||||39
1625679000000|2021-07-07 17:30:00|||||||||345
1625679300000|2021-07-07 17:35:00|||||||||156
1625679600000|2021-07-07 17:40:00|||||||||127
1625679900000|2021-07-07 17:45:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|983
1625680200000|2021-07-07 17:50:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|133
1625680500000|2021-07-07 17:55:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|497
1625680800000|2021-07-07 18:00:00|11023.9|11021.9|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|888
1625681100000|2021-07-07 18:05:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.9|11021.9|1932
1625681400000|2021-07-07 18:10:00|||||||||1054
1625681700000|2021-07-07 18:15:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1010
1625682000000|2021-07-07 18:20:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1440
1625682300000|2021-07-07 18:25:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|833
1625682600000|2021-07-07 18:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1648
1625682900000|2021-07-07 18:35:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|820
1625683200000|2021-07-07 18:40:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|2982
1625683500000|2021-07-07 18:45:00|||||||||311
1625683800000|2021-07-07 18:50:00|||||||||286
1625684100000|2021-07-07 18:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|4868
1625684400000|2021-07-07 19:00:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|1955
1625684700000|2021-07-07 19:05:00|||||||||311
1625685000000|2021-07-07 19:10:00|||||||||324
1625685300000|2021-07-07 19:15:00|||||||||104
1625685600000|2021-07-07 19:20:00|||||||||867
1625685900000|2021-07-07 19:25:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|1871
1625686200000|2021-07-07 19:30:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|754
1625686500000|2021-07-07 19:35:00|||||||||87
1625686800000|2021-07-07 19:40:00|||||||||655
1625687100000|2021-07-07 19:45:00|||||||||728
1625687400000|2021-07-07 19:50:00|||||||||289
1625687700000|2021-07-07 19:55:00|||||||||725
1625688000000|2021-07-07 20:00:00|||||||||256
1625688300000|2021-07-07 20:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|1337
1625688600000|2021-07-07 20:10:00|11025|11023|11025|11023|11025|11023|11025|11023|197
1625688900000|2021-07-07 20:15:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|1052
1625689200000|2021-07-07 20:20:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|175
1625689500000|2021-07-07 20:25:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1613
1625689800000|2021-07-07 20:30:00|11025|11023|11025|11023|11025|11023|11025|11023|99
1625690100000|2021-07-07 20:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|398
1625690400000|2021-07-07 20:40:00|11025|11023|11025|11023|11025|11023|11025|11023|1739
1625690700000|2021-07-07 20:45:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|234
1625691000000|2021-07-07 20:50:00|||||||||330
1625691300000|2021-07-07 20:55:00|||||||||526
1625695200000|2021-07-07 22:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|223
1625695500000|2021-07-07 22:05:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|42
1625695800000|2021-07-07 22:10:00|||||||||40
1625696400000|2021-07-07 22:20:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.6|11022.6|350
1625696700000|2021-07-07 22:25:00|11024.6|11022.6|11024.8|11022.8|11024.8|11022.8|11024.6|11022.6|0
1625697000000|2021-07-07 22:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|9
1625697600000|2021-07-07 22:40:00|||||||||1
1625697900000|2021-07-07 22:45:00|||||||||10
1625698500000|2021-07-07 22:55:00|||||||||5
1625698800000|2021-07-07 23:00:00|||||||||4
1625699400000|2021-07-07 23:10:00|||||||||10
1625700300000|2021-07-07 23:25:00|||||||||4
1625700600000|2021-07-07 23:30:00|||||||||51
1625700900000|2021-07-07 23:35:00|||||||||46
1625701200000|2021-07-07 23:40:00|||||||||102
1625701500000|2021-07-07 23:45:00|||||||||2
1625702100000|2021-07-07 23:55:00|||||||||2
1625702400000|2021-07-08 00:00:00|||||||||166
1625702700000|2021-07-08 00:05:00|||||||||1
1625703000000|2021-07-08 00:10:00|||||||||529
1625703300000|2021-07-08 00:15:00|||||||||22
1625703600000|2021-07-08 00:20:00|||||||||1
1625703900000|2021-07-08 00:25:00|||||||||41
1625704200000|2021-07-08 00:30:00|||||||||8
1625704500000|2021-07-08 00:35:00|||||||||755
1625704800000|2021-07-08 00:40:00|||||||||69
1625705400000|2021-07-08 00:50:00|||||||||405
1625705700000|2021-07-08 00:55:00|||||||||19
1625706000000|2021-07-08 01:00:00|||||||||1100
1625706300000|2021-07-08 01:05:00|||||||||12
1625706600000|2021-07-08 01:10:00|||||||||49
1625706900000|2021-07-08 01:15:00|||||||||1
1625707200000|2021-07-08 01:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|296
1625707500000|2021-07-08 01:25:00|||||||||23
1625707800000|2021-07-08 01:30:00|||||||||37
1625708100000|2021-07-08 01:35:00|||||||||13
1625708400000|2021-07-08 01:40:00|||||||||7
1625708700000|2021-07-08 01:45:00|||||||||17
1625709000000|2021-07-08 01:50:00|11025|11023|11025|11023|11025|11023|11025|11023|464
1625709300000|2021-07-08 01:55:00|||||||||20
1625709600000|2021-07-08 02:00:00|||||||||2
1625709900000|2021-07-08 02:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|416
1625710200000|2021-07-08 02:10:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|149
1625710800000|2021-07-08 02:20:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|45
1625711100000|2021-07-08 02:25:00|||||||||200
1625711400000|2021-07-08 02:30:00|||||||||283
1625711700000|2021-07-08 02:35:00|||||||||5
1625712000000|2021-07-08 02:40:00|||||||||3
1625712300000|2021-07-08 02:45:00|||||||||18
1625712600000|2021-07-08 02:50:00|||||||||2
1625712900000|2021-07-08 02:55:00|||||||||4
1625713200000|2021-07-08 03:00:00|||||||||126
1625713500000|2021-07-08 03:05:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|999
1625713800000|2021-07-08 03:10:00|||||||||5
1625714100000|2021-07-08 03:15:00|11025|11023|11024.8|11022.8|11025|11023|11024.8|11022.8|35
1625714400000|2021-07-08 03:20:00|||||||||1
1625714700000|2021-07-08 03:25:00|11025|11023|11025|11023|11025|11023|11025|11023|11
1625715300000|2021-07-08 03:35:00|||||||||4
1625715600000|2021-07-08 03:40:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|208
1625716200000|2021-07-08 03:50:00|||||||||1
1625716500000|2021-07-08 03:55:00|||||||||3
1625716800000|2021-07-08 04:00:00|||||||||95
1625717100000|2021-07-08 04:05:00|||||||||15
1625717400000|2021-07-08 04:10:00|||||||||458
1625718000000|2021-07-08 04:20:00|||||||||1
1625718300000|2021-07-08 04:25:00|||||||||3
1625718600000|2021-07-08 04:30:00|||||||||11
1625719200000|2021-07-08 04:40:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|1751
1625719500000|2021-07-08 04:45:00|||||||||1
1625719800000|2021-07-08 04:50:00|||||||||2
1625720100000|2021-07-08 04:55:00|||||||||6
1625720700000|2021-07-08 05:05:00|||||||||2
1625721000000|2021-07-08 05:10:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|448
1625721300000|2021-07-08 05:15:00|||||||||88
1625721600000|2021-07-08 05:20:00|||||||||75
1625721900000|2021-07-08 05:25:00|||||||||38
1625722200000|2021-07-08 05:30:00|||||||||51
1625722500000|2021-07-08 05:35:00|||||||||26
1625722800000|2021-07-08 05:40:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|324
1625723100000|2021-07-08 05:45:00|||||||||1
1625723400000|2021-07-08 05:50:00|||||||||127
1625723700000|2021-07-08 05:55:00|||||||||34
1625724000000|2021-07-08 06:00:00|||||||||49
1625724300000|2021-07-08 06:05:00|||||||||24
1625724600000|2021-07-08 06:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|1070
1625724900000|2021-07-08 06:15:00|11025|11023|11025|11023|11025|11023|11025|11023|469
1625725200000|2021-07-08 06:20:00|||||||||201
1625725800000|2021-07-08 06:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|491
1625726100000|2021-07-08 06:35:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|121
1625726400000|2021-07-08 06:40:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|800
1625726700000|2021-07-08 06:45:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|777
1625727000000|2021-07-08 06:50:00|||||||||226
1625727300000|2021-07-08 06:55:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1025
1625727600000|2021-07-08 07:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1182
1625727900000|2021-07-08 07:05:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1358
1625728200000|2021-07-08 07:10:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1400
1625728500000|2021-07-08 07:15:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1817
1625728800000|2021-07-08 07:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|401
1625729100000|2021-07-08 07:25:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|588
1625729400000|2021-07-08 07:30:00|||||||||435
1625729700000|2021-07-08 07:35:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|327
1625730000000|2021-07-08 07:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|584
1625730300000|2021-07-08 07:45:00|||||||||27
1625730600000|2021-07-08 07:50:00|||||||||230
1625730900000|2021-07-08 07:55:00|||||||||128
1625731200000|2021-07-08 08:00:00|||||||||56
1625731500000|2021-07-08 08:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1397
1625731800000|2021-07-08 08:10:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|824
1625732100000|2021-07-08 08:15:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1425
1625732400000|2021-07-08 08:20:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|592
1625732700000|2021-07-08 08:25:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1033
1625733000000|2021-07-08 08:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|244
1625733300000|2021-07-08 08:35:00|||||||||367
1625733600000|2021-07-08 08:40:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1062
1625733900000|2021-07-08 08:45:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|814
1625734200000|2021-07-08 08:50:00|11027|11025|11027.2|11025.2|11027.4|11025.4|11027|11025|264
1625734500000|2021-07-08 08:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|704
1625734800000|2021-07-08 09:00:00|||||||||332
1625735100000|2021-07-08 09:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|6530
1625735400000|2021-07-08 09:10:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1422
1625735700000|2021-07-08 09:15:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|977
1625736000000|2021-07-08 09:20:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1728
1625736300000|2021-07-08 09:25:00|||||||||47
1625736600000|2021-07-08 09:30:00|11027|11025|11027|11025|11027|11025|11027|11025|227
1625736900000|2021-07-08 09:35:00|||||||||515
1625737200000|2021-07-08 09:40:00|||||||||10
1625737500000|2021-07-08 09:45:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|154
1625737800000|2021-07-08 09:50:00|11027.2|11025.2|11027.4|11025.4|11027.8|11025.8|11027|11025|760
1625738100000|2021-07-08 09:55:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|354
1625738400000|2021-07-08 10:00:00|||||||||157
1625738700000|2021-07-08 10:05:00|||||||||11
1625739000000|2021-07-08 10:10:00|11027.8|11025.8|11028|11026|11028.1|11026.1|11027.4|11025.4|957
1625739300000|2021-07-08 10:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1028
1625739600000|2021-07-08 10:20:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|321
1625739900000|2021-07-08 10:25:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|486
1625740200000|2021-07-08 10:30:00|||||||||168
1625740500000|2021-07-08 10:35:00|||||||||302
1625740800000|2021-07-08 10:40:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|653
1625741100000|2021-07-08 10:45:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|433
1625741400000|2021-07-08 10:50:00|||||||||47
1625741700000|2021-07-08 10:55:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|719
1625742000000|2021-07-08 11:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|111
1625742300000|2021-07-08 11:05:00|11028.1|11026.1|11028|11026|11028.1|11026.1|11027.8|11025.8|201
1625742600000|2021-07-08 11:10:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|314
1625742900000|2021-07-08 11:15:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|760
1625743200000|2021-07-08 11:20:00|11028|11026|11027.4|11025.4|11028|11026|11027.4|11025.4|373
1625743500000|2021-07-08 11:25:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|754
1625743800000|2021-07-08 11:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|1733
1625744100000|2021-07-08 11:35:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|518
1625744400000|2021-07-08 11:40:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|529
1625744700000|2021-07-08 11:45:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|426
1625745000000|2021-07-08 11:50:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1510
1625745300000|2021-07-08 11:55:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|448
1625745600000|2021-07-08 12:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|872
1625745900000|2021-07-08 12:05:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027|11025|1341
1625746200000|2021-07-08 12:10:00|11027|11025|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|3818
1625746500000|2021-07-08 12:15:00|11026.8|11024.8|11027|11025|11027.4|11025.4|11026.6|11024.6|3004
1625746800000|2021-07-08 12:20:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|5939
1625747100000|2021-07-08 12:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|991
1625747400000|2021-07-08 12:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|3950
1625747700000|2021-07-08 12:35:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1515
1625748000000|2021-07-08 12:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|4547
1625748300000|2021-07-08 12:45:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11026.6|11024.6|1127
1625748600000|2021-07-08 12:50:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1155
1625748900000|2021-07-08 12:55:00|11027.4|11025.4|11026.6|11024.6|11027.4|11025.4|11026.6|11024.6|4000
1625749200000|2021-07-08 13:00:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.2|11024.2|1374
1625749500000|2021-07-08 13:05:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|2388
1625749800000|2021-07-08 13:10:00|11026.6|11024.6|11027.4|11025.4|11027.4|11025.4|11026.2|11024.2|3689
1625750100000|2021-07-08 13:15:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1400
1625750400000|2021-07-08 13:20:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1190
1625750700000|2021-07-08 13:25:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|4685
1625751000000|2021-07-08 13:30:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|3494
1625751300000|2021-07-08 13:35:00|11027.4|11025.4|11028.1|11026.1|11028.1|11026.1|11027.4|11025.4|760
1625751600000|2021-07-08 13:40:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3851
1625751900000|2021-07-08 13:45:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|4471
1625752200000|2021-07-08 13:50:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|3511
1625752500000|2021-07-08 13:55:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1291
1625752800000|2021-07-08 14:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|4867
1625753100000|2021-07-08 14:05:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|4569
1625753400000|2021-07-08 14:10:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|3927
1625753700000|2021-07-08 14:15:00|11028.5|11026.5|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|1693
1625754000000|2021-07-08 14:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2175
1625754300000|2021-07-08 14:25:00|||||||||580
1625754600000|2021-07-08 14:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1473
1625754900000|2021-07-08 14:35:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|867
1625755200000|2021-07-08 14:40:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|4689
1625755500000|2021-07-08 14:45:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|3153
1625755800000|2021-07-08 14:50:00|||||||||1181
1625756100000|2021-07-08 14:55:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|4103
1625756400000|2021-07-08 15:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|3105
1625756700000|2021-07-08 15:05:00|||||||||4076
1625757000000|2021-07-08 15:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|882
1625757300000|2021-07-08 15:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|3027
1625757600000|2021-07-08 15:20:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|830
1625757900000|2021-07-08 15:25:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|745
1625758200000|2021-07-08 15:30:00|||||||||1028
1625758500000|2021-07-08 15:35:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|2862
1625758800000|2021-07-08 15:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.5|11027.5|1892
1625759100000|2021-07-08 15:45:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|811
1625759400000|2021-07-08 15:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2006
1625759700000|2021-07-08 15:55:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1345
1625760000000|2021-07-08 16:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|176
1625760300000|2021-07-08 16:05:00|||||||||255
1625760600000|2021-07-08 16:10:00|||||||||109
1625760900000|2021-07-08 16:15:00|||||||||338
1625761200000|2021-07-08 16:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|1902
1625761500000|2021-07-08 16:25:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1265
1625761800000|2021-07-08 16:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|872
1625762100000|2021-07-08 16:35:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|231
1625762400000|2021-07-08 16:40:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|215
1625762700000|2021-07-08 16:45:00|||||||||148
1625763000000|2021-07-08 16:50:00|||||||||82
1625763300000|2021-07-08 16:55:00|||||||||155
1625763600000|2021-07-08 17:00:00|||||||||96
1625763900000|2021-07-08 17:05:00|||||||||1456
1625764200000|2021-07-08 17:10:00|||||||||1759
1625764500000|2021-07-08 17:15:00|||||||||689
1625764800000|2021-07-08 17:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|872
1625765100000|2021-07-08 17:25:00|||||||||1495
1625765400000|2021-07-08 17:30:00|||||||||68
1625765700000|2021-07-08 17:35:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1303
1625766000000|2021-07-08 17:40:00|||||||||93
1625766300000|2021-07-08 17:45:00|||||||||684
1625766600000|2021-07-08 17:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2153
1625766900000|2021-07-08 17:55:00|||||||||314
1625767200000|2021-07-08 18:00:00|||||||||97
1625767500000|2021-07-08 18:05:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|1312
1625767800000|2021-07-08 18:10:00|||||||||449
1625768100000|2021-07-08 18:15:00|||||||||1111
1625768400000|2021-07-08 18:20:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1070
1625768700000|2021-07-08 18:25:00|||||||||1811
1625769000000|2021-07-08 18:30:00|||||||||832
1625769300000|2021-07-08 18:35:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|534
1625769600000|2021-07-08 18:40:00|||||||||98
1625769900000|2021-07-08 18:45:00|||||||||115
1625770200000|2021-07-08 18:50:00|||||||||747
1625770500000|2021-07-08 18:55:00|||||||||1127
1625770800000|2021-07-08 19:00:00|||||||||257
1625771100000|2021-07-08 19:05:00|||||||||75
1625771400000|2021-07-08 19:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|7651
1625771700000|2021-07-08 19:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|417
1625772000000|2021-07-08 19:20:00|||||||||1033
1625772300000|2021-07-08 19:25:00|||||||||174
1625772600000|2021-07-08 19:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|382
1625772900000|2021-07-08 19:35:00|||||||||168
1625773200000|2021-07-08 19:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|923
1625773500000|2021-07-08 19:45:00|||||||||85
1625773800000|2021-07-08 19:50:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|820
1625774100000|2021-07-08 19:55:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.5|11027.5|897
1625774400000|2021-07-08 20:00:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|605
1625774700000|2021-07-08 20:05:00|||||||||44
1625775000000|2021-07-08 20:10:00|||||||||133
1625775300000|2021-07-08 20:15:00|||||||||596
1625775600000|2021-07-08 20:20:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|3231
1625775900000|2021-07-08 20:25:00|||||||||412
1625776200000|2021-07-08 20:30:00|||||||||53
1625776500000|2021-07-08 20:35:00|||||||||41
1625776800000|2021-07-08 20:40:00|||||||||31
1625777100000|2021-07-08 20:45:00|||||||||50
1625777400000|2021-07-08 20:50:00|||||||||50
1625777700000|2021-07-08 20:55:00|||||||||176
1625781600000|2021-07-08 22:00:00|||||||||184
1625781900000|2021-07-08 22:05:00|||||||||8
1625782800000|2021-07-08 22:20:00|||||||||322
1625783100000|2021-07-08 22:25:00|||||||||7
1625783400000|2021-07-08 22:30:00|||||||||10
1625783700000|2021-07-08 22:35:00|||||||||2
1625784000000|2021-07-08 22:40:00|||||||||37
1625784300000|2021-07-08 22:45:00|||||||||18
1625784600000|2021-07-08 22:50:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|121
1625785500000|2021-07-08 23:05:00|||||||||2
1625785800000|2021-07-08 23:10:00|||||||||10
1625786400000|2021-07-08 23:20:00|||||||||51
1625786700000|2021-07-08 23:25:00|||||||||3
1625787000000|2021-07-08 23:30:00|||||||||8
1625787300000|2021-07-08 23:35:00|||||||||62
1625787600000|2021-07-08 23:40:00|||||||||8
1625787900000|2021-07-08 23:45:00|||||||||20
1625788200000|2021-07-08 23:50:00|||||||||203
1625788500000|2021-07-08 23:55:00|||||||||3
1625788800000|2021-07-09 00:00:00|||||||||16
1625789100000|2021-07-09 00:05:00|||||||||138
1625789400000|2021-07-09 00:10:00|||||||||30
1625789700000|2021-07-09 00:15:00|||||||||25
1625790000000|2021-07-09 00:20:00|||||||||371
1625790300000|2021-07-09 00:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|252
1625790600000|2021-07-09 00:30:00|||||||||1
1625790900000|2021-07-09 00:35:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|354
1625791200000|2021-07-09 00:40:00|||||||||54
1625791500000|2021-07-09 00:45:00|||||||||5
1625791800000|2021-07-09 00:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|241
1625792100000|2021-07-09 00:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|9
1625792400000|2021-07-09 01:00:00|||||||||17
1625792700000|2021-07-09 01:05:00|||||||||44
1625793000000|2021-07-09 01:10:00|||||||||5
1625793300000|2021-07-09 01:15:00|||||||||2
1625793600000|2021-07-09 01:20:00|||||||||31
1625793900000|2021-07-09 01:25:00|||||||||45
1625794200000|2021-07-09 01:30:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|48
1625794500000|2021-07-09 01:35:00|||||||||24
1625794800000|2021-07-09 01:40:00|||||||||74
1625795400000|2021-07-09 01:50:00|||||||||52
1625795700000|2021-07-09 01:55:00|||||||||15
1625796300000|2021-07-09 02:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|147
1625796600000|2021-07-09 02:10:00|||||||||2
1625797200000|2021-07-09 02:20:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|41
1625797800000|2021-07-09 02:30:00|||||||||50
1625798100000|2021-07-09 02:35:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|76
1625798400000|2021-07-09 02:40:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|61
1625799300000|2021-07-09 02:55:00|||||||||2
1625799600000|2021-07-09 03:00:00|||||||||34
1625799900000|2021-07-09 03:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|245
1625800200000|2021-07-09 03:10:00|||||||||8
1625800500000|2021-07-09 03:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|55
1625801100000|2021-07-09 03:25:00|||||||||2
1625802000000|2021-07-09 03:40:00|||||||||2
1625802300000|2021-07-09 03:45:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|27
1625802600000|2021-07-09 03:50:00|||||||||37
1625802900000|2021-07-09 03:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|264
1625803200000|2021-07-09 04:00:00|||||||||9
1625803500000|2021-07-09 04:05:00|11027|11025|11027|11025|11027|11025|11027|11025|98
1625803800000|2021-07-09 04:10:00|||||||||58
1625804100000|2021-07-09 04:15:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|329
1625804400000|2021-07-09 04:20:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|287
1625804700000|2021-07-09 04:25:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|139
1625805000000|2021-07-09 04:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|18
1625805300000|2021-07-09 04:35:00|||||||||6
1625805600000|2021-07-09 04:40:00|||||||||30
1625805900000|2021-07-09 04:45:00|||||||||115
1625806200000|2021-07-09 04:50:00|||||||||1
1625806500000|2021-07-09 04:55:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|454
1625806800000|2021-07-09 05:00:00|11027|11025|11027|11025|11027|11025|11027|11025|24
1625807100000|2021-07-09 05:05:00|||||||||392
1625807400000|2021-07-09 05:10:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|474
1625807700000|2021-07-09 05:15:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|638
1625808000000|2021-07-09 05:20:00|||||||||95
1625808300000|2021-07-09 05:25:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|137
1625808600000|2021-07-09 05:30:00|11028|11026|11027.8|11025.8|11028|11026|11027.8|11025.8|511
1625808900000|2021-07-09 05:35:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|160
1625809200000|2021-07-09 05:40:00|||||||||13
1625809500000|2021-07-09 05:45:00|||||||||2
1625809800000|2021-07-09 05:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|377
1625810100000|2021-07-09 05:55:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|117
1625810400000|2021-07-09 06:00:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|918
1625810700000|2021-07-09 06:05:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|701
1625811000000|2021-07-09 06:10:00|||||||||5
1625811300000|2021-07-09 06:15:00|||||||||8
1625811600000|2021-07-09 06:20:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|275
1625811900000|2021-07-09 06:25:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1346
1625812200000|2021-07-09 06:30:00|||||||||11
1625812500000|2021-07-09 06:35:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|439
1625812800000|2021-07-09 06:40:00|11027.6|11025.6|11028.1|11026.1|11028.1|11026.1|11027.6|11025.6|673
1625813100000|2021-07-09 06:45:00|||||||||189
1625813400000|2021-07-09 06:50:00|||||||||251
1625813700000|2021-07-09 06:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|402
1625814000000|2021-07-09 07:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|571
1625814300000|2021-07-09 07:05:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|630
1625814600000|2021-07-09 07:10:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|624
1625814900000|2021-07-09 07:15:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|209
1625815200000|2021-07-09 07:20:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|88
1625815500000|2021-07-09 07:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|805
1625815800000|2021-07-09 07:30:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|305
1625816100000|2021-07-09 07:35:00|||||||||184
1625816400000|2021-07-09 07:40:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|233
1625816700000|2021-07-09 07:45:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|63
1625817000000|2021-07-09 07:50:00|||||||||75
1625817300000|2021-07-09 07:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|455
1625817600000|2021-07-09 08:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|672
1625817900000|2021-07-09 08:05:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|138
1625818200000|2021-07-09 08:10:00|||||||||160
1625818500000|2021-07-09 08:15:00|||||||||16
1625818800000|2021-07-09 08:20:00|||||||||8
1625819100000|2021-07-09 08:25:00|||||||||383
1625819400000|2021-07-09 08:30:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|323
1625819700000|2021-07-09 08:35:00|||||||||108
1625820000000|2021-07-09 08:40:00|||||||||10
1625820300000|2021-07-09 08:45:00|||||||||56
1625820600000|2021-07-09 08:50:00|||||||||49
1625820900000|2021-07-09 08:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|1469
1625821200000|2021-07-09 09:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|723
1625821500000|2021-07-09 09:05:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|196
1625821800000|2021-07-09 09:10:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|331
1625822100000|2021-07-09 09:15:00|||||||||112
1625822400000|2021-07-09 09:20:00|||||||||212
1625822700000|2021-07-09 09:25:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|170
1625823000000|2021-07-09 09:30:00|11027|11025|11027|11025|11027|11025|11027|11025|933
1625823300000|2021-07-09 09:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|209
1625823600000|2021-07-09 09:40:00|11027|11025|11027|11025|11027|11025|11027|11025|1186
1625823900000|2021-07-09 09:45:00|||||||||74
1625824200000|2021-07-09 09:50:00|||||||||254
1625824500000|2021-07-09 09:55:00|||||||||1035
1625824800000|2021-07-09 10:00:00|||||||||186
1625825100000|2021-07-09 10:05:00|||||||||385
1625825400000|2021-07-09 10:10:00|||||||||256
1625825700000|2021-07-09 10:15:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|77
1625826000000|2021-07-09 10:20:00|||||||||73
1625826300000|2021-07-09 10:25:00|||||||||75
1625826600000|2021-07-09 10:30:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|211
1625826900000|2021-07-09 10:35:00|||||||||1
1625827200000|2021-07-09 10:40:00|||||||||20
1625827500000|2021-07-09 10:45:00|||||||||31
1625827800000|2021-07-09 10:50:00|||||||||9
1625828100000|2021-07-09 10:55:00|||||||||1229
1625828400000|2021-07-09 11:00:00|||||||||480
1625828700000|2021-07-09 11:05:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1741
1625829000000|2021-07-09 11:10:00|||||||||74
1625829300000|2021-07-09 11:15:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|244
1625829600000|2021-07-09 11:20:00|11027|11025|11027|11025|11027|11025|11027|11025|270
1625829900000|2021-07-09 11:25:00|||||||||103
1625830200000|2021-07-09 11:30:00|||||||||9
1625830500000|2021-07-09 11:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|962
1625830800000|2021-07-09 11:40:00|11026.2|11024.2|11025|11023|11026.2|11024.2|11025|11023|9896
1625831100000|2021-07-09 11:45:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1346
1625831400000|2021-07-09 11:50:00|11026.2|11024.2|11026|11024|11026.2|11024.2|11025.8|11023.8|1102
1625831700000|2021-07-09 11:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|888
1625832000000|2021-07-09 12:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.2|11024.2|2282
1625832300000|2021-07-09 12:05:00|||||||||682
1625832600000|2021-07-09 12:10:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2615
1625832900000|2021-07-09 12:15:00|||||||||1367
1625833200000|2021-07-09 12:20:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|742
1625833500000|2021-07-09 12:25:00|||||||||272
1625833800000|2021-07-09 12:30:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|1599
1625834100000|2021-07-09 12:35:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|772
1625834400000|2021-07-09 12:40:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|3493
1625834700000|2021-07-09 12:45:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|416
1625835000000|2021-07-09 12:50:00|11027|11025|11027|11025|11027|11025|11027|11025|610
1625835300000|2021-07-09 12:55:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|129
1625835600000|2021-07-09 13:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1766
1625835900000|2021-07-09 13:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|423
1625836200000|2021-07-09 13:10:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1293
1625836500000|2021-07-09 13:15:00|||||||||63
1625836800000|2021-07-09 13:20:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1748
1625837100000|2021-07-09 13:25:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|220
1625837400000|2021-07-09 13:30:00|||||||||207
1625837700000|2021-07-09 13:35:00|||||||||209
1625838000000|2021-07-09 13:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|613
1625838300000|2021-07-09 13:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1237
1625838600000|2021-07-09 13:50:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|937
1625838900000|2021-07-09 13:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1590
1625839200000|2021-07-09 14:00:00|11026|11024|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|3143
1625839500000|2021-07-09 14:05:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2279
1625839800000|2021-07-09 14:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1392
1625840100000|2021-07-09 14:15:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|3237
1625840400000|2021-07-09 14:20:00|||||||||216
1625840700000|2021-07-09 14:25:00|||||||||901
1625841000000|2021-07-09 14:30:00|||||||||256
1625841300000|2021-07-09 14:35:00|||||||||253
1625841600000|2021-07-09 14:40:00|||||||||1383
1625841900000|2021-07-09 14:45:00|||||||||423
1625842200000|2021-07-09 14:50:00|||||||||1737
1625842500000|2021-07-09 14:55:00|||||||||1295
1625842800000|2021-07-09 15:00:00|||||||||111
1625843100000|2021-07-09 15:05:00|||||||||429
1625843400000|2021-07-09 15:10:00|||||||||742
1625843700000|2021-07-09 15:15:00|||||||||690
1625844000000|2021-07-09 15:20:00|||||||||393
1625844300000|2021-07-09 15:25:00|||||||||181
1625844600000|2021-07-09 15:30:00|||||||||272
1625844900000|2021-07-09 15:35:00|||||||||533
1625845200000|2021-07-09 15:40:00|||||||||328
1625845500000|2021-07-09 15:45:00|||||||||1095
1625845800000|2021-07-09 15:50:00|||||||||82
1625846100000|2021-07-09 15:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|322
1625846400000|2021-07-09 16:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2073
1625846700000|2021-07-09 16:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|244
1625847000000|2021-07-09 16:10:00|||||||||256
1625847300000|2021-07-09 16:15:00|||||||||98
1625847600000|2021-07-09 16:20:00|||||||||37
1625847900000|2021-07-09 16:25:00|||||||||2411
1625848200000|2021-07-09 16:30:00|||||||||34
1625848500000|2021-07-09 16:35:00|||||||||1604
1625848800000|2021-07-09 16:40:00|||||||||170
1625849100000|2021-07-09 16:45:00|||||||||530
1625849400000|2021-07-09 16:50:00|||||||||200
1625849700000|2021-07-09 16:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|573
1625850000000|2021-07-09 17:00:00|||||||||375
1625850300000|2021-07-09 17:05:00|||||||||905
1625850600000|2021-07-09 17:10:00|||||||||39
1625850900000|2021-07-09 17:15:00|||||||||124
1625851200000|2021-07-09 17:20:00|11025|11023|11025|11023|11025|11023|11025|11023|2489
1625851500000|2021-07-09 17:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|137
1625851800000|2021-07-09 17:30:00|||||||||79
1625852100000|2021-07-09 17:35:00|||||||||168
1625852400000|2021-07-09 17:40:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|269
1625852700000|2021-07-09 17:45:00|11025|11023|11025|11023|11025|11023|11025|11023|22
1625853000000|2021-07-09 17:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|128
1625853300000|2021-07-09 17:55:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|725
1625853600000|2021-07-09 18:00:00|||||||||64
1625853900000|2021-07-09 18:05:00|||||||||616
1625854200000|2021-07-09 18:10:00|||||||||178
1625854500000|2021-07-09 18:15:00|||||||||104
1625854800000|2021-07-09 18:20:00|||||||||658
1625855100000|2021-07-09 18:25:00|||||||||116
1625855400000|2021-07-09 18:30:00|||||||||56
1625855700000|2021-07-09 18:35:00|||||||||329
1625856000000|2021-07-09 18:40:00|||||||||417
1625856300000|2021-07-09 18:45:00|||||||||645
1625856600000|2021-07-09 18:50:00|||||||||576
1625856900000|2021-07-09 18:55:00|11025|11023|11025|11023|11025|11023|11025|11023|2538
1625857200000|2021-07-09 19:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1430
1625857500000|2021-07-09 19:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|925
1625857800000|2021-07-09 19:10:00|||||||||434
1625858100000|2021-07-09 19:15:00|||||||||121
1625858400000|2021-07-09 19:20:00|11025|11023|11025|11023|11025|11023|11025|11023|954
1625858700000|2021-07-09 19:25:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|179
1625859000000|2021-07-09 19:30:00|||||||||359
1625859300000|2021-07-09 19:35:00|||||||||30
1625859600000|2021-07-09 19:40:00|||||||||518
1625859900000|2021-07-09 19:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1094
1625860200000|2021-07-09 19:50:00|11025|11023|11025|11023|11025|11023|11025|11023|61
1625860500000|2021-07-09 19:55:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2667
1625860800000|2021-07-09 20:00:00|||||||||180
1625861100000|2021-07-09 20:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|183
1625861400000|2021-07-09 20:10:00|||||||||1048
1625861700000|2021-07-09 20:15:00|||||||||109
1625862000000|2021-07-09 20:20:00|||||||||1653
1625862300000|2021-07-09 20:25:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|563
1625862600000|2021-07-09 20:30:00|||||||||201
1625862900000|2021-07-09 20:35:00|||||||||177
1625863200000|2021-07-09 20:40:00|||||||||547
1625863500000|2021-07-09 20:45:00|||||||||8
1625863800000|2021-07-09 20:50:00|||||||||503
1625864100000|2021-07-09 20:55:00|||||||||413
1626040800000|2021-07-11 22:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|75
1626041100000|2021-07-11 22:05:00|||||||||322
1626042000000|2021-07-11 22:20:00|||||||||87
1626042300000|2021-07-11 22:25:00|||||||||8
1626042900000|2021-07-11 22:35:00|||||||||1
1626043200000|2021-07-11 22:40:00|||||||||5
1626044100000|2021-07-11 22:55:00|||||||||2
1626044400000|2021-07-11 23:00:00|||||||||1
1626044700000|2021-07-11 23:05:00|||||||||1
1626045000000|2021-07-11 23:10:00|||||||||2
1626045300000|2021-07-11 23:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|377
1626046200000|2021-07-11 23:30:00|||||||||29
1626046500000|2021-07-11 23:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|168
1626046800000|2021-07-11 23:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|123
1626047400000|2021-07-11 23:50:00|||||||||1
1626047700000|2021-07-11 23:55:00|||||||||3
1626048300000|2021-07-12 00:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|100
1626048600000|2021-07-12 00:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|235
1626048900000|2021-07-12 00:15:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.6|11023.6|71
1626049200000|2021-07-12 00:20:00|||||||||87
1626049500000|2021-07-12 00:25:00|||||||||1
1626050100000|2021-07-12 00:35:00|||||||||117
1626050700000|2021-07-12 00:45:00|||||||||138
1626051000000|2021-07-12 00:50:00|||||||||1
1626051300000|2021-07-12 00:55:00|||||||||2
1626051900000|2021-07-12 01:05:00|||||||||1
1626052200000|2021-07-12 01:10:00|||||||||17
1626052800000|2021-07-12 01:20:00|||||||||32
1626053100000|2021-07-12 01:25:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|288
1626053400000|2021-07-12 01:30:00|||||||||120
1626053700000|2021-07-12 01:35:00|||||||||3
1626054000000|2021-07-12 01:40:00|||||||||3
1626054300000|2021-07-12 01:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|24
1626054600000|2021-07-12 01:50:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|287
1626054900000|2021-07-12 01:55:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|99
1626055200000|2021-07-12 02:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|259
1626055500000|2021-07-12 02:05:00|||||||||730
1626055800000|2021-07-12 02:10:00|||||||||1
1626056100000|2021-07-12 02:15:00|||||||||49
1626056400000|2021-07-12 02:20:00|||||||||3
1626056700000|2021-07-12 02:25:00|||||||||403
1626057000000|2021-07-12 02:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1581
1626057300000|2021-07-12 02:35:00|||||||||89
1626057600000|2021-07-12 02:40:00|||||||||7
1626057900000|2021-07-12 02:45:00|||||||||30
1626058200000|2021-07-12 02:50:00|||||||||152
1626059100000|2021-07-12 03:05:00|||||||||52
1626059400000|2021-07-12 03:10:00|||||||||1
1626059700000|2021-07-12 03:15:00|||||||||4
1626060300000|2021-07-12 03:25:00|||||||||2
1626060900000|2021-07-12 03:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|274
1626061200000|2021-07-12 03:40:00|11025|11023|11025|11023|11025|11023|11025|11023|73
1626061800000|2021-07-12 03:50:00|||||||||4
1626062100000|2021-07-12 03:55:00|||||||||3
1626062400000|2021-07-12 04:00:00|||||||||1
1626062700000|2021-07-12 04:05:00|||||||||113
1626063000000|2021-07-12 04:10:00|||||||||3
1626063600000|2021-07-12 04:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|65
1626063900000|2021-07-12 04:25:00|||||||||62
1626064200000|2021-07-12 04:30:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|128
1626064500000|2021-07-12 04:35:00|||||||||2
1626064800000|2021-07-12 04:40:00|||||||||1
1626065400000|2021-07-12 04:50:00|||||||||24
1626065700000|2021-07-12 04:55:00|||||||||109
1626066000000|2021-07-12 05:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|180
1626067200000|2021-07-12 05:20:00|||||||||1
1626067500000|2021-07-12 05:25:00|||||||||3
1626068100000|2021-07-12 05:35:00|||||||||62
1626068400000|2021-07-12 05:40:00|||||||||3
1626069000000|2021-07-12 05:50:00|||||||||15
1626069300000|2021-07-12 05:55:00|||||||||2
1626069600000|2021-07-12 06:00:00|11025.2|11023.2|11025.4|11023.4|11025.8|11023.8|11025.2|11023.2|147
1626070200000|2021-07-12 06:10:00|||||||||2
1626070500000|2021-07-12 06:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|97
1626070800000|2021-07-12 06:20:00|||||||||5
1626072000000|2021-07-12 06:40:00|||||||||11
1626072600000|2021-07-12 06:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|249
1626072900000|2021-07-12 06:55:00|||||||||2
1626073200000|2021-07-12 07:00:00|||||||||304
1626073500000|2021-07-12 07:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|265
1626073800000|2021-07-12 07:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|222
1626074100000|2021-07-12 07:15:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|250
1626074400000|2021-07-12 07:20:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|277
1626074700000|2021-07-12 07:25:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|94
1626075000000|2021-07-12 07:30:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|118
1626075300000|2021-07-12 07:35:00|11027|11025|11026.8|11024.8|11027|11025|11026.6|11024.6|605
1626075600000|2021-07-12 07:40:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11026.6|11024.6|538
1626075900000|2021-07-12 07:45:00|||||||||27
1626076200000|2021-07-12 07:50:00|11027|11025|11027|11025|11027|11025|11027|11025|691
1626076500000|2021-07-12 07:55:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|249
1626076800000|2021-07-12 08:00:00|||||||||23
1626077100000|2021-07-12 08:05:00|||||||||61
1626077400000|2021-07-12 08:10:00|||||||||183
1626077700000|2021-07-12 08:15:00|||||||||6
1626078000000|2021-07-12 08:20:00|||||||||20
1626078300000|2021-07-12 08:25:00|||||||||32
1626078600000|2021-07-12 08:30:00|||||||||16
1626078900000|2021-07-12 08:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1145
1626079200000|2021-07-12 08:40:00|||||||||234
1626079500000|2021-07-12 08:45:00|11026.6|11024.6|11026.6|11024.6|11026.8|11024.8|11026.6|11024.6|270
1626079800000|2021-07-12 08:50:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|229
1626080100000|2021-07-12 08:55:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|73
1626080400000|2021-07-12 09:00:00|||||||||117
1626080700000|2021-07-12 09:05:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|499
1626081000000|2021-07-12 09:10:00|11027|11025|11027|11025|11027|11025|11027|11025|173
1626081300000|2021-07-12 09:15:00|||||||||44
1626081600000|2021-07-12 09:20:00|||||||||502
1626081900000|2021-07-12 09:25:00|11026.8|11024.8|11026.8|11024.8|11027|11025|11026.6|11024.6|107
1626082200000|2021-07-12 09:30:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|21
1626082500000|2021-07-12 09:35:00|||||||||9
1626082800000|2021-07-12 09:40:00|||||||||9
1626083100000|2021-07-12 09:45:00|||||||||39
1626083400000|2021-07-12 09:50:00|||||||||65
1626083700000|2021-07-12 09:55:00|||||||||299
1626084000000|2021-07-12 10:00:00|||||||||35
1626084300000|2021-07-12 10:05:00|||||||||92
1626084600000|2021-07-12 10:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|950
1626084900000|2021-07-12 10:15:00|||||||||26
1626085200000|2021-07-12 10:20:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|117
1626085500000|2021-07-12 10:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|139
1626085800000|2021-07-12 10:30:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|266
1626086100000|2021-07-12 10:35:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|100
1626086400000|2021-07-12 10:40:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|194
1626086700000|2021-07-12 10:45:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|87
1626087000000|2021-07-12 10:50:00|||||||||35
1626087300000|2021-07-12 10:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|66
1626087600000|2021-07-12 11:00:00|||||||||44
1626087900000|2021-07-12 11:05:00|||||||||61
1626088200000|2021-07-12 11:10:00|||||||||388
1626088500000|2021-07-12 11:15:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|624
1626088800000|2021-07-12 11:20:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|118
1626089100000|2021-07-12 11:25:00|||||||||121
1626089400000|2021-07-12 11:30:00|||||||||116
1626089700000|2021-07-12 11:35:00|||||||||7
1626090000000|2021-07-12 11:40:00|||||||||2
1626090300000|2021-07-12 11:45:00|||||||||35
1626090600000|2021-07-12 11:50:00|||||||||50
1626090900000|2021-07-12 11:55:00|||||||||59
1626091200000|2021-07-12 12:00:00|||||||||48
1626091500000|2021-07-12 12:05:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|869
1626091800000|2021-07-12 12:10:00|||||||||570
1626092100000|2021-07-12 12:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|874
1626092400000|2021-07-12 12:20:00|||||||||1351
1626092700000|2021-07-12 12:25:00|||||||||696
1626093000000|2021-07-12 12:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|788
1626093300000|2021-07-12 12:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|217
1626093600000|2021-07-12 12:40:00|||||||||347
1626093900000|2021-07-12 12:45:00|||||||||1040
1626094200000|2021-07-12 12:50:00|||||||||560
1626094500000|2021-07-12 12:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1737
1626094800000|2021-07-12 13:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|171
1626095100000|2021-07-12 13:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|131
1626095400000|2021-07-12 13:10:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1585
1626095700000|2021-07-12 13:15:00|||||||||847
1626096000000|2021-07-12 13:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|509
1626096300000|2021-07-12 13:25:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|6661
1626096600000|2021-07-12 13:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|385
1626096900000|2021-07-12 13:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1017
1626097200000|2021-07-12 13:40:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|695
1626097500000|2021-07-12 13:45:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|842
1626097800000|2021-07-12 13:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1259
1626098100000|2021-07-12 13:55:00|11025|11023|11025|11023|11025|11023|11025|11023|255
1626098400000|2021-07-12 14:00:00|||||||||217
1626098700000|2021-07-12 14:05:00|||||||||835
1626099000000|2021-07-12 14:10:00|||||||||142
1626099300000|2021-07-12 14:15:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|318
1626099600000|2021-07-12 14:20:00|||||||||226
1626099900000|2021-07-12 14:25:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|578
1626100200000|2021-07-12 14:30:00|||||||||209
1626100500000|2021-07-12 14:35:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|440
1626100800000|2021-07-12 14:40:00|||||||||841
1626101100000|2021-07-12 14:45:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|2495
1626101400000|2021-07-12 14:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|3632
1626101700000|2021-07-12 14:55:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|3842
1626102000000|2021-07-12 15:00:00|||||||||348
1626102300000|2021-07-12 15:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|367
1626102600000|2021-07-12 15:10:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1281
1626102900000|2021-07-12 15:15:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|6348
1626103200000|2021-07-12 15:20:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|6256
1626103500000|2021-07-12 15:25:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|4351
1626103800000|2021-07-12 15:30:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1400
1626104100000|2021-07-12 15:35:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|350
1626104400000|2021-07-12 15:40:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1359
1626104700000|2021-07-12 15:45:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2824
1626105000000|2021-07-12 15:50:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|5407
1626105300000|2021-07-12 15:55:00|||||||||827
1626105600000|2021-07-12 16:00:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|2264
1626105900000|2021-07-12 16:05:00|||||||||424
1626106200000|2021-07-12 16:10:00|||||||||430
1626106500000|2021-07-12 16:15:00|11020.7|11018.7|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|442
1626106800000|2021-07-12 16:20:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|1863
1626107100000|2021-07-12 16:25:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|2563
1626107400000|2021-07-12 16:30:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|2601
1626107700000|2021-07-12 16:35:00|||||||||395
1626108000000|2021-07-12 16:40:00|||||||||622
1626108300000|2021-07-12 16:45:00|||||||||325
1626108600000|2021-07-12 16:50:00|||||||||548
1626108900000|2021-07-12 16:55:00|||||||||1285
1626109200000|2021-07-12 17:00:00|11020.7|11018.7|11021.5|11019.5|11021.5|11019.5|11020.7|11018.7|2011
1626109500000|2021-07-12 17:05:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|1772
1626109800000|2021-07-12 17:10:00|||||||||772
1626110100000|2021-07-12 17:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1121
1626110400000|2021-07-12 17:20:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1223
1626110700000|2021-07-12 17:25:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|2430
1626111000000|2021-07-12 17:30:00|||||||||330
1626111300000|2021-07-12 17:35:00|||||||||569
1626111600000|2021-07-12 17:40:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|719
1626111900000|2021-07-12 17:45:00|||||||||603
1626112200000|2021-07-12 17:50:00|||||||||586
1626112500000|2021-07-12 17:55:00|||||||||305
1626112800000|2021-07-12 18:00:00|||||||||342
1626113100000|2021-07-12 18:05:00|||||||||328
1626113400000|2021-07-12 18:10:00|||||||||435
1626113700000|2021-07-12 18:15:00|||||||||399
1626114000000|2021-07-12 18:20:00|||||||||352
1626114300000|2021-07-12 18:25:00|||||||||388
1626114600000|2021-07-12 18:30:00|||||||||38
1626114900000|2021-07-12 18:35:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|2557
1626115200000|2021-07-12 18:40:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1062
1626115500000|2021-07-12 18:45:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1034
1626115800000|2021-07-12 18:50:00|||||||||81
1626116100000|2021-07-12 18:55:00|||||||||2386
1626116400000|2021-07-12 19:00:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|4955
1626116700000|2021-07-12 19:05:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|692
1626117000000|2021-07-12 19:10:00|||||||||26
1626117300000|2021-07-12 19:15:00|||||||||172
1626117600000|2021-07-12 19:20:00|||||||||317
1626117900000|2021-07-12 19:25:00|||||||||358
1626118200000|2021-07-12 19:30:00|||||||||70
1626118500000|2021-07-12 19:35:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1998
1626118800000|2021-07-12 19:40:00|||||||||55
1626119100000|2021-07-12 19:45:00|||||||||61
1626119400000|2021-07-12 19:50:00|||||||||1517
1626119700000|2021-07-12 19:55:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1709
1626120000000|2021-07-12 20:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|746
1626120300000|2021-07-12 20:05:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|759
1626120600000|2021-07-12 20:10:00|||||||||163
1626120900000|2021-07-12 20:15:00|||||||||315
1626121200000|2021-07-12 20:20:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|2185
1626121500000|2021-07-12 20:25:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.3|11020.3|377
1626121800000|2021-07-12 20:30:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|89
1626122100000|2021-07-12 20:35:00|||||||||322
1626122400000|2021-07-12 20:40:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|434
1626122700000|2021-07-12 20:45:00|||||||||39
1626123000000|2021-07-12 20:50:00|||||||||136
1626123300000|2021-07-12 20:55:00|||||||||265
1626127200000|2021-07-12 22:00:00|||||||||8
1626128700000|2021-07-12 22:25:00|||||||||2
1626129000000|2021-07-12 22:30:00|||||||||2
1626129600000|2021-07-12 22:40:00|||||||||5
1626131400000|2021-07-12 23:10:00|||||||||1
1626131700000|2021-07-12 23:15:00|||||||||300
1626132000000|2021-07-12 23:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|277
1626132300000|2021-07-12 23:25:00|||||||||2
1626132900000|2021-07-12 23:35:00|||||||||1
1626133200000|2021-07-12 23:40:00|||||||||7
1626133500000|2021-07-12 23:45:00|||||||||204
1626134400000|2021-07-13 00:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|121
1626134700000|2021-07-13 00:05:00|||||||||50
1626135000000|2021-07-13 00:10:00|11022.5|11020.5|11022.3|11020.3|11022.5|11020.5|11022.3|11020.3|24
1626135600000|2021-07-13 00:20:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.5|11020.5|85
1626135900000|2021-07-13 00:25:00|||||||||4
1626136500000|2021-07-13 00:35:00|11022.5|11020.5|11022.5|11020.5|11022.7|11020.7|11022.5|11020.5|190
1626136800000|2021-07-13 00:40:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|259
1626137100000|2021-07-13 00:45:00|||||||||2
1626137400000|2021-07-13 00:50:00|||||||||62
1626137700000|2021-07-13 00:55:00|||||||||4
1626138000000|2021-07-13 01:00:00|||||||||2
1626138600000|2021-07-13 01:10:00|||||||||2
1626139500000|2021-07-13 01:25:00|||||||||3
1626139800000|2021-07-13 01:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|226
1626140400000|2021-07-13 01:40:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|219
1626140700000|2021-07-13 01:45:00|||||||||1
1626141000000|2021-07-13 01:50:00|||||||||26
1626141300000|2021-07-13 01:55:00|||||||||31
1626141600000|2021-07-13 02:00:00|||||||||4
1626141900000|2021-07-13 02:05:00|||||||||11
1626142200000|2021-07-13 02:10:00|||||||||2
1626143100000|2021-07-13 02:25:00|||||||||174
1626144000000|2021-07-13 02:40:00|||||||||1
1626144600000|2021-07-13 02:50:00|||||||||1
1626144900000|2021-07-13 02:55:00|||||||||3
1626145200000|2021-07-13 03:00:00|||||||||1
1626145500000|2021-07-13 03:05:00|||||||||1
1626146700000|2021-07-13 03:25:00|||||||||3
1626147300000|2021-07-13 03:35:00|||||||||1
1626147600000|2021-07-13 03:40:00|||||||||4
1626148200000|2021-07-13 03:50:00|||||||||3
1626148500000|2021-07-13 03:55:00|||||||||1
1626149100000|2021-07-13 04:05:00|||||||||3
1626149400000|2021-07-13 04:10:00|||||||||1
1626149700000|2021-07-13 04:15:00|||||||||1
1626150300000|2021-07-13 04:25:00|||||||||6
1626151200000|2021-07-13 04:40:00|||||||||1
1626151500000|2021-07-13 04:45:00|||||||||8
1626151800000|2021-07-13 04:50:00|||||||||1
1626152100000|2021-07-13 04:55:00|||||||||57
1626152700000|2021-07-13 05:05:00|||||||||1
1626153000000|2021-07-13 05:10:00|||||||||8
1626153300000|2021-07-13 05:15:00|||||||||60
1626153600000|2021-07-13 05:20:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|914
1626153900000|2021-07-13 05:25:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|435
1626154200000|2021-07-13 05:30:00|||||||||24
1626154500000|2021-07-13 05:35:00|||||||||3
1626154800000|2021-07-13 05:40:00|||||||||2
1626155400000|2021-07-13 05:50:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|114
1626155700000|2021-07-13 05:55:00|||||||||2
1626156000000|2021-07-13 06:00:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|414
1626156300000|2021-07-13 06:05:00|11022.1|11020.1|11021.9|11019.9|11022.1|11020.1|11021.9|11019.9|129
1626156600000|2021-07-13 06:10:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1226
1626156900000|2021-07-13 06:15:00|||||||||66
1626157200000|2021-07-13 06:20:00|||||||||169
1626157500000|2021-07-13 06:25:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|167
1626158100000|2021-07-13 06:35:00|||||||||101
1626158400000|2021-07-13 06:40:00|||||||||9
1626158700000|2021-07-13 06:45:00|||||||||27
1626159000000|2021-07-13 06:50:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|271
1626159300000|2021-07-13 06:55:00|||||||||481
1626159600000|2021-07-13 07:00:00|||||||||30
1626159900000|2021-07-13 07:05:00|||||||||15
1626160200000|2021-07-13 07:10:00|||||||||1758
1626160500000|2021-07-13 07:15:00|||||||||54
1626160800000|2021-07-13 07:20:00|||||||||40
1626161100000|2021-07-13 07:25:00|11021.7|11019.7|11021.5|11019.5|11021.7|11019.7|11021.5|11019.5|750
1626161400000|2021-07-13 07:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|318
1626161700000|2021-07-13 07:35:00|||||||||31
1626162000000|2021-07-13 07:40:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|57
1626162300000|2021-07-13 07:45:00|||||||||4
1626162600000|2021-07-13 07:50:00|||||||||10
1626162900000|2021-07-13 07:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|275
1626163200000|2021-07-13 08:00:00|||||||||57
1626163500000|2021-07-13 08:05:00|||||||||6
1626163800000|2021-07-13 08:10:00|||||||||3
1626164100000|2021-07-13 08:15:00|||||||||14
1626164400000|2021-07-13 08:20:00|||||||||4
1626164700000|2021-07-13 08:25:00|||||||||2
1626165000000|2021-07-13 08:30:00|||||||||116
1626165300000|2021-07-13 08:35:00|||||||||1
1626165600000|2021-07-13 08:40:00|||||||||16
1626165900000|2021-07-13 08:45:00|||||||||206
1626166200000|2021-07-13 08:50:00|||||||||13
1626166500000|2021-07-13 08:55:00|||||||||25
1626166800000|2021-07-13 09:00:00|||||||||6
1626167100000|2021-07-13 09:05:00|||||||||13
1626167400000|2021-07-13 09:10:00|||||||||48
1626167700000|2021-07-13 09:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|186
1626168000000|2021-07-13 09:20:00|||||||||9
1626168300000|2021-07-13 09:25:00|||||||||7
1626168600000|2021-07-13 09:30:00|||||||||12
1626168900000|2021-07-13 09:35:00|||||||||32
1626169200000|2021-07-13 09:40:00|||||||||11
1626169500000|2021-07-13 09:45:00|||||||||9
1626169800000|2021-07-13 09:50:00|||||||||9
1626170100000|2021-07-13 09:55:00|||||||||9
1626170400000|2021-07-13 10:00:00|||||||||6
1626170700000|2021-07-13 10:05:00|||||||||259
1626171000000|2021-07-13 10:10:00|||||||||230
1626171300000|2021-07-13 10:15:00|||||||||6
1626171600000|2021-07-13 10:20:00|||||||||3
1626171900000|2021-07-13 10:25:00|||||||||5
1626172200000|2021-07-13 10:30:00|||||||||213
1626172500000|2021-07-13 10:35:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|880
1626172800000|2021-07-13 10:40:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|517
1626173100000|2021-07-13 10:45:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|283
1626173400000|2021-07-13 10:50:00|||||||||120
1626173700000|2021-07-13 10:55:00|||||||||1
1626174000000|2021-07-13 11:00:00|||||||||59
1626174300000|2021-07-13 11:05:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|157
1626174600000|2021-07-13 11:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|297
1626174900000|2021-07-13 11:15:00|11022.5|11020.5|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|186
1626175200000|2021-07-13 11:20:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|515
1626175500000|2021-07-13 11:25:00|||||||||613
1626175800000|2021-07-13 11:30:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|213
1626176100000|2021-07-13 11:35:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|155
1626176400000|2021-07-13 11:40:00|||||||||28
1626176700000|2021-07-13 11:45:00|||||||||138
1626177000000|2021-07-13 11:50:00|||||||||1217
1626177300000|2021-07-13 11:55:00|||||||||714
1626177600000|2021-07-13 12:00:00|||||||||75
1626177900000|2021-07-13 12:05:00|||||||||130
1626178200000|2021-07-13 12:10:00|||||||||605
1626178500000|2021-07-13 12:15:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|589
1626178800000|2021-07-13 12:20:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|3254
1626179100000|2021-07-13 12:25:00|||||||||1433
1626179400000|2021-07-13 12:30:00|11021.9|11019.9|11018.4|11016.4|11021.9|11019.9|11017.2|11015.2|19941
1626179700000|2021-07-13 12:35:00|11018|11016|11019.2|11017.2|11019.6|11017.6|11018|11016|2616
1626180000000|2021-07-13 12:40:00|11019.6|11017.6|11018|11016|11019.6|11017.6|11017.6|11015.6|18355
1626180300000|2021-07-13 12:45:00|11017.6|11015.6|11016.8|11014.8|11018|11016|11016.4|11014.4|10101
1626180600000|2021-07-13 12:50:00|11016.4|11014.4|11015.3|11013.3|11016.4|11014.4|11014.1|11012.1|6672
1626180900000|2021-07-13 12:55:00|11015.6|11013.6|11016.4|11014.4|11016.4|11014.4|11015.6|11013.6|3822
1626181200000|2021-07-13 13:00:00|11016|11014|11016|11014|11016.4|11014.4|11015.6|11013.6|4533
1626181500000|2021-07-13 13:05:00|11015.6|11013.6|11016|11014|11016.4|11014.4|11015.6|11013.6|1721
1626181800000|2021-07-13 13:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|2384
1626182100000|2021-07-13 13:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|3232
1626182400000|2021-07-13 13:20:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1535
1626182700000|2021-07-13 13:25:00|11018|11016|11018|11016|11018.4|11016.4|11017.6|11015.6|2284
1626183000000|2021-07-13 13:30:00|11018.4|11016.4|11018|11016|11018.8|11016.8|11017.6|11015.6|7130
1626183300000|2021-07-13 13:35:00|11018.4|11016.4|11017.2|11015.2|11018.4|11016.4|11016.8|11014.8|4599
1626183600000|2021-07-13 13:40:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|897
1626183900000|2021-07-13 13:45:00|11016.8|11014.8|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|845
1626184200000|2021-07-13 13:50:00|11017.2|11015.2|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|542
1626184500000|2021-07-13 13:55:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|2610
1626184800000|2021-07-13 14:00:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|3190
1626185100000|2021-07-13 14:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11016.8|11014.8|2132
1626185400000|2021-07-13 14:10:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.4|11014.4|3934
1626185700000|2021-07-13 14:15:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|3545
1626186000000|2021-07-13 14:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1965
1626186300000|2021-07-13 14:25:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11016.8|11014.8|1272
1626186600000|2021-07-13 14:30:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|1498
1626186900000|2021-07-13 14:35:00|||||||||1891
1626187200000|2021-07-13 14:40:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|394
1626187500000|2021-07-13 14:45:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|2310
1626187800000|2021-07-13 14:50:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|649
1626188100000|2021-07-13 14:55:00|||||||||485
1626188400000|2021-07-13 15:00:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|557
1626188700000|2021-07-13 15:05:00|||||||||22
1626189000000|2021-07-13 15:10:00|||||||||69
1626189300000|2021-07-13 15:15:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|1786
1626189600000|2021-07-13 15:20:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|365
1626189900000|2021-07-13 15:25:00|11017.8|11015.8|11017.6|11015.6|11017.8|11015.8|11017.6|11015.6|133
1626190200000|2021-07-13 15:30:00|||||||||186
1626190500000|2021-07-13 15:35:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|718
1626190800000|2021-07-13 15:40:00|11017.6|11015.6|11018|11016|11018|11016|11017.6|11015.6|1022
1626191100000|2021-07-13 15:45:00|11017.6|11015.6|11017.6|11015.6|11018|11016|11017.6|11015.6|1000
1626191400000|2021-07-13 15:50:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|1708
1626191700000|2021-07-13 15:55:00|||||||||40
1626192000000|2021-07-13 16:00:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|287
1626192300000|2021-07-13 16:05:00|11017.8|11015.8|11017.6|11015.6|11018|11016|11017.6|11015.6|662
1626192600000|2021-07-13 16:10:00|||||||||122
1626192900000|2021-07-13 16:15:00|||||||||56
1626193200000|2021-07-13 16:20:00|||||||||33
1626193500000|2021-07-13 16:25:00|||||||||477
1626193800000|2021-07-13 16:30:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|51
1626194100000|2021-07-13 16:35:00|||||||||96
1626194400000|2021-07-13 16:40:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|2345
1626194700000|2021-07-13 16:45:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1512
1626195000000|2021-07-13 16:50:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|961
1626195300000|2021-07-13 16:55:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|819
1626195600000|2021-07-13 17:00:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|760
1626195900000|2021-07-13 17:05:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|303
1626196200000|2021-07-13 17:10:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2589
1626196500000|2021-07-13 17:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|313
1626196800000|2021-07-13 17:20:00|11016.8|11014.8|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|450
1626197100000|2021-07-13 17:25:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|481
1626197400000|2021-07-13 17:30:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|314
1626197700000|2021-07-13 17:35:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|2376
1626198000000|2021-07-13 17:40:00|11016.6|11014.6|11016.8|11014.8|11016.8|11014.8|11016|11014|3815
1626198300000|2021-07-13 17:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|567
1626198600000|2021-07-13 17:50:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1248
1626198900000|2021-07-13 17:55:00|||||||||652
1626199200000|2021-07-13 18:00:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|1139
1626199500000|2021-07-13 18:05:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|2634
1626199800000|2021-07-13 18:10:00|11016|11014|11016|11014|11016|11014|11016|11014|1730
1626200100000|2021-07-13 18:15:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016|11014|832
1626200400000|2021-07-13 18:20:00|11016|11014|11016.4|11014.4|11016.4|11014.4|11016|11014|894
1626200700000|2021-07-13 18:25:00|||||||||865
1626201000000|2021-07-13 18:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1167
1626201300000|2021-07-13 18:35:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|941
1626201600000|2021-07-13 18:40:00|11016.4|11014.4|11016.4|11014.4|11016.8|11014.8|11016.4|11014.4|823
1626201900000|2021-07-13 18:45:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|1022
1626202200000|2021-07-13 18:50:00|||||||||172
1626202500000|2021-07-13 18:55:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|3891
1626202800000|2021-07-13 19:00:00|||||||||361
1626203100000|2021-07-13 19:05:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|220
1626203400000|2021-07-13 19:10:00|||||||||67
1626203700000|2021-07-13 19:15:00|||||||||183
1626204000000|2021-07-13 19:20:00|11017.2|11015.2|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|1213
1626204300000|2021-07-13 19:25:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|777
1626204600000|2021-07-13 19:30:00|||||||||64
1626204900000|2021-07-13 19:35:00|11017|11015|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|447
1626205200000|2021-07-13 19:40:00|||||||||654
1626205500000|2021-07-13 19:45:00|||||||||39
1626205800000|2021-07-13 19:50:00|||||||||1549
1626206100000|2021-07-13 19:55:00|||||||||331
1626206400000|2021-07-13 20:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|1173
1626206700000|2021-07-13 20:05:00|11017.4|11015.4|11017.2|11015.2|11017.4|11015.4|11017.2|11015.2|250
1626207000000|2021-07-13 20:10:00|||||||||876
1626207300000|2021-07-13 20:15:00|||||||||1546
1626207600000|2021-07-13 20:20:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|1233
1626207900000|2021-07-13 20:25:00|||||||||495
1626208200000|2021-07-13 20:30:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|218
1626208500000|2021-07-13 20:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|646
1626208800000|2021-07-13 20:40:00|11017|11015|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|430
1626209100000|2021-07-13 20:45:00|||||||||32
1626209400000|2021-07-13 20:50:00|||||||||38
1626209700000|2021-07-13 20:55:00|11017|11015|11017|11015|11017.2|11015.2|11016.8|11014.8|2395
1626213600000|2021-07-13 22:00:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|172
1626214800000|2021-07-13 22:20:00|||||||||2
1626215100000|2021-07-13 22:25:00|||||||||212
1626215400000|2021-07-13 22:30:00|||||||||2
1626215700000|2021-07-13 22:35:00|||||||||3
1626216000000|2021-07-13 22:40:00|||||||||25
1626216600000|2021-07-13 22:50:00|||||||||4
1626216900000|2021-07-13 22:55:00|||||||||20
1626217200000|2021-07-13 23:00:00|||||||||2
1626217500000|2021-07-13 23:05:00|||||||||2
1626217800000|2021-07-13 23:10:00|||||||||8
1626218100000|2021-07-13 23:15:00|||||||||3
1626218400000|2021-07-13 23:20:00|||||||||2
1626218700000|2021-07-13 23:25:00|||||||||218
1626219300000|2021-07-13 23:35:00|||||||||35
1626219600000|2021-07-13 23:40:00|||||||||36
1626220200000|2021-07-13 23:50:00|||||||||61
1626220500000|2021-07-13 23:55:00|||||||||24
1626220800000|2021-07-14 00:00:00|||||||||594
1626221100000|2021-07-14 00:05:00|||||||||80
1626221400000|2021-07-14 00:10:00|||||||||23
1626221700000|2021-07-14 00:15:00|||||||||15
1626222000000|2021-07-14 00:20:00|||||||||155
1626222300000|2021-07-14 00:25:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|353
1626222900000|2021-07-14 00:35:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|260
1626223200000|2021-07-14 00:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|131
1626223500000|2021-07-14 00:45:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|69
1626223800000|2021-07-14 00:50:00|||||||||205
1626224100000|2021-07-14 00:55:00|11017.6|11015.6|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|1279
1626224400000|2021-07-14 01:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|131
1626224700000|2021-07-14 01:05:00|||||||||295
1626225000000|2021-07-14 01:10:00|||||||||210
1626225300000|2021-07-14 01:15:00|||||||||3
1626225600000|2021-07-14 01:20:00|||||||||8
1626225900000|2021-07-14 01:25:00|||||||||50
1626226200000|2021-07-14 01:30:00|||||||||179
1626226500000|2021-07-14 01:35:00|11018|11016|11018|11016|11018|11016|11017.6|11015.6|926
1626226800000|2021-07-14 01:40:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|172
1626227100000|2021-07-14 01:45:00|||||||||101
1626227400000|2021-07-14 01:50:00|||||||||3
1626227700000|2021-07-14 01:55:00|||||||||13
1626228000000|2021-07-14 02:00:00|||||||||2
1626228300000|2021-07-14 02:05:00|||||||||46
1626228600000|2021-07-14 02:10:00|||||||||4
1626228900000|2021-07-14 02:15:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|762
1626229200000|2021-07-14 02:20:00|||||||||50
1626229500000|2021-07-14 02:25:00|||||||||2
1626229800000|2021-07-14 02:30:00|||||||||30
1626230400000|2021-07-14 02:40:00|||||||||54
1626230700000|2021-07-14 02:45:00|||||||||20
1626231300000|2021-07-14 02:55:00|||||||||1
1626231600000|2021-07-14 03:00:00|||||||||4
1626232200000|2021-07-14 03:10:00|||||||||1
1626232500000|2021-07-14 03:15:00|||||||||9
1626232800000|2021-07-14 03:20:00|||||||||31
1626233100000|2021-07-14 03:25:00|||||||||14
1626233700000|2021-07-14 03:35:00|||||||||107
1626234600000|2021-07-14 03:50:00|||||||||19
1626234900000|2021-07-14 03:55:00|||||||||33
1626235200000|2021-07-14 04:00:00|||||||||12
1626235500000|2021-07-14 04:05:00|||||||||13
1626235800000|2021-07-14 04:10:00|||||||||26
1626236400000|2021-07-14 04:20:00|||||||||1
1626236700000|2021-07-14 04:25:00|||||||||2
1626237000000|2021-07-14 04:30:00|||||||||11
1626237300000|2021-07-14 04:35:00|||||||||40
1626237600000|2021-07-14 04:40:00|||||||||6
1626238500000|2021-07-14 04:55:00|||||||||2
1626238800000|2021-07-14 05:00:00|||||||||27
1626239100000|2021-07-14 05:05:00|||||||||1
1626239400000|2021-07-14 05:10:00|||||||||122
1626240000000|2021-07-14 05:20:00|||||||||1
1626240300000|2021-07-14 05:25:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|64
1626240600000|2021-07-14 05:30:00|||||||||7
1626240900000|2021-07-14 05:35:00|||||||||1
1626241200000|2021-07-14 05:40:00|||||||||252
1626241500000|2021-07-14 05:45:00|||||||||5
1626241800000|2021-07-14 05:50:00|||||||||15
1626242100000|2021-07-14 05:55:00|||||||||7
1626242400000|2021-07-14 06:00:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|2004
1626242700000|2021-07-14 06:05:00|||||||||125
1626243000000|2021-07-14 06:10:00|||||||||74
1626243300000|2021-07-14 06:15:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|492
1626243600000|2021-07-14 06:20:00|||||||||116
1626243900000|2021-07-14 06:25:00|||||||||11
1626244200000|2021-07-14 06:30:00|||||||||50
1626244500000|2021-07-14 06:35:00|||||||||167
1626244800000|2021-07-14 06:40:00|||||||||49
1626245100000|2021-07-14 06:45:00|||||||||20
1626245400000|2021-07-14 06:50:00|||||||||26
1626245700000|2021-07-14 06:55:00|11017.4|11015.4|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|297
1626246000000|2021-07-14 07:00:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|362
1626246300000|2021-07-14 07:05:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|270
1626246600000|2021-07-14 07:10:00|||||||||263
1626246900000|2021-07-14 07:15:00|11017.4|11015.4|11017.2|11015.2|11017.6|11015.6|11017.2|11015.2|190
1626247200000|2021-07-14 07:20:00|11016.8|11014.8|11017.2|11015.2|11017.2|11015.2|11016.8|11014.8|303
1626247500000|2021-07-14 07:25:00|11016.8|11014.8|11016.8|11014.8|11017.2|11015.2|11016.8|11014.8|308
1626247800000|2021-07-14 07:30:00|||||||||161
1626248100000|2021-07-14 07:35:00|11016.4|11014.4|11016.6|11014.6|11016.8|11014.8|11016.4|11014.4|665
1626248400000|2021-07-14 07:40:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|162
1626248700000|2021-07-14 07:45:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|618
1626249000000|2021-07-14 07:50:00|||||||||14
1626249300000|2021-07-14 07:55:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|184
1626249600000|2021-07-14 08:00:00|11017|11015|11016.8|11014.8|11017|11015|11016.8|11014.8|302
1626249900000|2021-07-14 08:05:00|11016.4|11014.4|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|222
1626250200000|2021-07-14 08:10:00|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|11016.4|11014.4|289
1626250500000|2021-07-14 08:15:00|11016.8|11014.8|11016.8|11014.8|11016.8|11014.8|11016.4|11014.4|299
1626250800000|2021-07-14 08:20:00|||||||||118
1626251100000|2021-07-14 08:25:00|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|11017.2|11015.2|86
1626251400000|2021-07-14 08:30:00|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|11017.6|11015.6|266
1626251700000|2021-07-14 08:35:00|11017.2|11015.2|11017.6|11015.6|11017.6|11015.6|11017.2|11015.2|613
1626252000000|2021-07-14 08:40:00|||||||||177
1626252300000|2021-07-14 08:45:00|11018|11016|11017.6|11015.6|11018|11016|11017.6|11015.6|516
1626252600000|2021-07-14 08:50:00|||||||||30
1626252900000|2021-07-14 08:55:00|||||||||310
1626253200000|2021-07-14 09:00:00|11018|11016|11018|11016|11018|11016|11018|11016|128
1626253500000|2021-07-14 09:05:00|||||||||8
1626253800000|2021-07-14 09:10:00|||||||||13
1626254100000|2021-07-14 09:15:00|||||||||8
1626254400000|2021-07-14 09:20:00|||||||||5
1626254700000|2021-07-14 09:25:00|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|11018.4|11016.4|359
1626255000000|2021-07-14 09:30:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.6|11016.6|808
1626255300000|2021-07-14 09:35:00|11018.4|11016.4|11018.6|11016.6|11018.8|11016.8|11018.4|11016.4|390
1626255600000|2021-07-14 09:40:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|160
1626255900000|2021-07-14 09:45:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019|11017|674
1626256200000|2021-07-14 09:50:00|11018.8|11016.8|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|87
1626256500000|2021-07-14 09:55:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|234
1626256800000|2021-07-14 10:00:00|||||||||29
1626257100000|2021-07-14 10:05:00|||||||||38
1626257400000|2021-07-14 10:10:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|207
1626257700000|2021-07-14 10:15:00|||||||||59
1626258000000|2021-07-14 10:20:00|||||||||38
1626258300000|2021-07-14 10:25:00|||||||||353
1626258600000|2021-07-14 10:30:00|||||||||124
1626258900000|2021-07-14 10:35:00|||||||||44
1626259200000|2021-07-14 10:40:00|||||||||32
1626259500000|2021-07-14 10:45:00|||||||||92
1626259800000|2021-07-14 10:50:00|||||||||41
1626260100000|2021-07-14 10:55:00|||||||||34
1626260400000|2021-07-14 11:00:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|87
1626260700000|2021-07-14 11:05:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|1395
1626261000000|2021-07-14 11:10:00|11018.4|11016.4|11018.4|11016.4|11018.8|11016.8|11018.4|11016.4|182
1626261300000|2021-07-14 11:15:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|596
1626261600000|2021-07-14 11:20:00|||||||||208
1626261900000|2021-07-14 11:25:00|||||||||277
1626262200000|2021-07-14 11:30:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|179
1626262500000|2021-07-14 11:35:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|534
1626262800000|2021-07-14 11:40:00|11018.4|11016.4|11018.8|11016.8|11018.8|11016.8|11018.4|11016.4|564
1626263100000|2021-07-14 11:45:00|||||||||25
1626263400000|2021-07-14 11:50:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|525
1626263700000|2021-07-14 11:55:00|||||||||182
1626264000000|2021-07-14 12:00:00|11018.8|11016.8|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|1139
1626264300000|2021-07-14 12:05:00|11019.2|11017.2|11019.2|11017.2|11019.2|11017.2|11018.8|11016.8|331
1626264600000|2021-07-14 12:10:00|||||||||220
1626264900000|2021-07-14 12:15:00|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|11018.8|11016.8|806
1626265200000|2021-07-14 12:20:00|11019.2|11017.2|11018.8|11016.8|11019.2|11017.2|11018.8|11016.8|1593
1626265500000|2021-07-14 12:25:00|||||||||204
1626265800000|2021-07-14 12:30:00|11019.2|11017.2|11020.7|11018.7|11020.7|11018.7|11018.8|11016.8|6229
1626266100000|2021-07-14 12:35:00|11020.3|11018.3|11019.9|11017.9|11020.7|11018.7|11019.9|11017.9|1933
1626266400000|2021-07-14 12:40:00|11020.3|11018.3|11019.9|11017.9|11020.7|11018.7|11019.9|11017.9|913
1626266700000|2021-07-14 12:45:00|11020.1|11018.1|11020.7|11018.7|11020.7|11018.7|11020.1|11018.1|4510
1626267000000|2021-07-14 12:50:00|11021.1|11019.1|11020.7|11018.7|11021.1|11019.1|11020.7|11018.7|7529
1626267300000|2021-07-14 12:55:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11020.7|11018.7|1912
1626267600000|2021-07-14 13:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|2392
1626267900000|2021-07-14 13:05:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|5440
1626268200000|2021-07-14 13:10:00|11021.5|11019.5|11021.9|11019.9|11022.3|11020.3|11021.5|11019.5|3325
1626268500000|2021-07-14 13:15:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2131
1626268800000|2021-07-14 13:20:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|1910
1626269100000|2021-07-14 13:25:00|11021.9|11019.9|11021.1|11019.1|11021.9|11019.9|11021.1|11019.1|2032
1626269400000|2021-07-14 13:30:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|979
1626269700000|2021-07-14 13:35:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|1896
1626270000000|2021-07-14 13:40:00|||||||||1137
1626270300000|2021-07-14 13:45:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|1630
1626270600000|2021-07-14 13:50:00|||||||||601
1626270900000|2021-07-14 13:55:00|||||||||220
1626271200000|2021-07-14 14:00:00|||||||||606
1626271500000|2021-07-14 14:05:00|||||||||1348
1626271800000|2021-07-14 14:10:00|||||||||190
1626272100000|2021-07-14 14:15:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|1198
1626272400000|2021-07-14 14:20:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1897
1626272700000|2021-07-14 14:25:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1653
1626273000000|2021-07-14 14:30:00|11023.1|11021.1|11023.9|11021.9|11023.9|11021.9|11023.1|11021.1|2912
1626273300000|2021-07-14 14:35:00|11023.5|11021.5|11022.7|11020.7|11023.5|11021.5|11022.7|11020.7|3760
1626273600000|2021-07-14 14:40:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|2932
1626273900000|2021-07-14 14:45:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1385
1626274200000|2021-07-14 14:50:00|11022.9|11020.9|11022.7|11020.7|11022.9|11020.9|11022.7|11020.7|1258
1626274500000|2021-07-14 14:55:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|1004
1626274800000|2021-07-14 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|119
1626275100000|2021-07-14 15:05:00|||||||||621
1626275400000|2021-07-14 15:10:00|||||||||570
1626275700000|2021-07-14 15:15:00|||||||||137
1626276000000|2021-07-14 15:20:00|||||||||116
1626276300000|2021-07-14 15:25:00|||||||||323
1626276600000|2021-07-14 15:30:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|742
1626276900000|2021-07-14 15:35:00|||||||||519
1626277200000|2021-07-14 15:40:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|2912
1626277500000|2021-07-14 15:45:00|||||||||229
1626277800000|2021-07-14 15:50:00|||||||||772
1626278100000|2021-07-14 15:55:00|||||||||925
1626278400000|2021-07-14 16:00:00|11022.3|11020.3|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1538
1626278700000|2021-07-14 16:05:00|||||||||160
1626279000000|2021-07-14 16:10:00|||||||||159
1626279300000|2021-07-14 16:15:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|535
1626279600000|2021-07-14 16:20:00|||||||||230
1626279900000|2021-07-14 16:25:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|222
1626280200000|2021-07-14 16:30:00|||||||||165
1626280500000|2021-07-14 16:35:00|||||||||54
1626280800000|2021-07-14 16:40:00|||||||||1222
1626281100000|2021-07-14 16:45:00|||||||||169
1626281400000|2021-07-14 16:50:00|||||||||117
1626281700000|2021-07-14 16:55:00|||||||||78
1626282000000|2021-07-14 17:00:00|||||||||50
1626282300000|2021-07-14 17:05:00|||||||||84
1626282600000|2021-07-14 17:10:00|||||||||26
1626282900000|2021-07-14 17:15:00|||||||||49
1626283200000|2021-07-14 17:20:00|||||||||50
1626283500000|2021-07-14 17:25:00|||||||||18
1626283800000|2021-07-14 17:30:00|||||||||24
1626284100000|2021-07-14 17:35:00|||||||||69
1626284400000|2021-07-14 17:40:00|||||||||31
1626284700000|2021-07-14 17:45:00|||||||||149
1626285000000|2021-07-14 17:50:00|||||||||45
1626285300000|2021-07-14 17:55:00|||||||||105
1626285600000|2021-07-14 18:00:00|||||||||204
1626285900000|2021-07-14 18:05:00|||||||||456
1626286200000|2021-07-14 18:10:00|||||||||1138
1626286500000|2021-07-14 18:15:00|||||||||1102
1626286800000|2021-07-14 18:20:00|||||||||99
1626287100000|2021-07-14 18:25:00|||||||||220
1626287400000|2021-07-14 18:30:00|||||||||338
1626287700000|2021-07-14 18:35:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|472
1626288000000|2021-07-14 18:40:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|362
1626288300000|2021-07-14 18:45:00|||||||||183
1626288600000|2021-07-14 18:50:00|||||||||317
1626288900000|2021-07-14 18:55:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|4355
1626289200000|2021-07-14 19:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1308
1626289500000|2021-07-14 19:05:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|1170
1626289800000|2021-07-14 19:10:00|||||||||48
1626290100000|2021-07-14 19:15:00|||||||||33
1626290400000|2021-07-14 19:20:00|||||||||310
1626290700000|2021-07-14 19:25:00|||||||||552
1626291000000|2021-07-14 19:30:00|||||||||48
1626291300000|2021-07-14 19:35:00|||||||||23
1626291600000|2021-07-14 19:40:00|||||||||134
1626291900000|2021-07-14 19:45:00|||||||||1016
1626292200000|2021-07-14 19:50:00|||||||||150
1626292500000|2021-07-14 19:55:00|||||||||820
1626292800000|2021-07-14 20:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|536
1626293100000|2021-07-14 20:05:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|1156
1626293400000|2021-07-14 20:10:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|2214
1626293700000|2021-07-14 20:15:00|||||||||213
1626294000000|2021-07-14 20:20:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1931
1626294300000|2021-07-14 20:25:00|||||||||5
1626294600000|2021-07-14 20:30:00|||||||||523
1626294900000|2021-07-14 20:35:00|||||||||11
1626295200000|2021-07-14 20:40:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|196
1626295500000|2021-07-14 20:45:00|||||||||55
1626295800000|2021-07-14 20:50:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|202
1626296100000|2021-07-14 20:55:00|||||||||500
1626300000000|2021-07-14 22:00:00|||||||||27
1626300300000|2021-07-14 22:05:00|||||||||3
1626301200000|2021-07-14 22:20:00|||||||||261
1626301800000|2021-07-14 22:30:00|||||||||4
1626302100000|2021-07-14 22:35:00|||||||||11
1626302400000|2021-07-14 22:40:00|||||||||1
1626304200000|2021-07-14 23:10:00|||||||||1
1626305700000|2021-07-14 23:35:00|||||||||4
1626306000000|2021-07-14 23:40:00|||||||||78
1626306300000|2021-07-14 23:45:00|||||||||3
1626306900000|2021-07-14 23:55:00|||||||||128
1626307200000|2021-07-15 00:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|109
1626307500000|2021-07-15 00:05:00|||||||||200
1626307800000|2021-07-15 00:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11
1626308100000|2021-07-15 00:15:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|63
1626308700000|2021-07-15 00:25:00|||||||||1
1626309000000|2021-07-15 00:30:00|||||||||50
1626309300000|2021-07-15 00:35:00|||||||||9
1626309600000|2021-07-15 00:40:00|||||||||4
1626310500000|2021-07-15 00:55:00|||||||||2
1626311100000|2021-07-15 01:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|747
1626311400000|2021-07-15 01:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|114
1626311700000|2021-07-15 01:15:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|666
1626312000000|2021-07-15 01:20:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|182
1626312300000|2021-07-15 01:25:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|366
1626312600000|2021-07-15 01:30:00|11023.3|11021.3|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|241
1626312900000|2021-07-15 01:35:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|334
1626313200000|2021-07-15 01:40:00|||||||||48
1626313500000|2021-07-15 01:45:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|35
1626313800000|2021-07-15 01:50:00|||||||||5
1626314100000|2021-07-15 01:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|116
1626314400000|2021-07-15 02:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|126
1626314700000|2021-07-15 02:05:00|||||||||30
1626315000000|2021-07-15 02:10:00|||||||||20
1626315900000|2021-07-15 02:25:00|||||||||15
1626316500000|2021-07-15 02:35:00|||||||||3
1626316800000|2021-07-15 02:40:00|||||||||402
1626317100000|2021-07-15 02:45:00|||||||||1
1626317700000|2021-07-15 02:55:00|||||||||2
1626318600000|2021-07-15 03:10:00|||||||||2
1626318900000|2021-07-15 03:15:00|||||||||13
1626319200000|2021-07-15 03:20:00|||||||||2
1626319500000|2021-07-15 03:25:00|||||||||33
1626320400000|2021-07-15 03:40:00|||||||||7
1626321300000|2021-07-15 03:55:00|||||||||4
1626322200000|2021-07-15 04:10:00|||||||||1
1626323100000|2021-07-15 04:25:00|||||||||142
1626323400000|2021-07-15 04:30:00|||||||||1
1626323700000|2021-07-15 04:35:00|||||||||19
1626324000000|2021-07-15 04:40:00|||||||||2
1626324600000|2021-07-15 04:50:00|||||||||1
1626324900000|2021-07-15 04:55:00|||||||||2
1626325500000|2021-07-15 05:05:00|||||||||48
1626325800000|2021-07-15 05:10:00|||||||||9
1626326100000|2021-07-15 05:15:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|25
1626326400000|2021-07-15 05:20:00|||||||||44
1626327000000|2021-07-15 05:30:00|||||||||56
1626327300000|2021-07-15 05:35:00|||||||||2
1626327600000|2021-07-15 05:40:00|||||||||2
1626327900000|2021-07-15 05:45:00|||||||||29
1626328200000|2021-07-15 05:50:00|||||||||5
1626328500000|2021-07-15 05:55:00|||||||||2
1626328800000|2021-07-15 06:00:00|||||||||21
1626329400000|2021-07-15 06:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|615
1626329700000|2021-07-15 06:15:00|11022.9|11020.9|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|210
1626330000000|2021-07-15 06:20:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|273
1626330300000|2021-07-15 06:25:00|||||||||50
1626330600000|2021-07-15 06:30:00|||||||||28
1626330900000|2021-07-15 06:35:00|11023.3|11021.3|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|354
1626331200000|2021-07-15 06:40:00|||||||||19
1626331500000|2021-07-15 06:45:00|11023.3|11021.3|11023.3|11021.3|11023.5|11021.5|11023.1|11021.1|601
1626331800000|2021-07-15 06:50:00|11023.1|11021.1|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|0
1626332100000|2021-07-15 06:55:00|||||||||2
1626332400000|2021-07-15 07:00:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|329
1626332700000|2021-07-15 07:05:00|||||||||65
1626333000000|2021-07-15 07:10:00|||||||||80
1626333300000|2021-07-15 07:15:00|11023.3|11021.3|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|167
1626333600000|2021-07-15 07:20:00|||||||||55
1626333900000|2021-07-15 07:25:00|||||||||19
1626334200000|2021-07-15 07:30:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|1040
1626334500000|2021-07-15 07:35:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|203
1626334800000|2021-07-15 07:40:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|121
1626335100000|2021-07-15 07:45:00|||||||||24
1626335400000|2021-07-15 07:50:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|61
1626335700000|2021-07-15 07:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|127
1626336000000|2021-07-15 08:00:00|||||||||133
1626336300000|2021-07-15 08:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|47
1626336600000|2021-07-15 08:10:00|||||||||50
1626336900000|2021-07-15 08:15:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|625
1626337200000|2021-07-15 08:20:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|331
1626337500000|2021-07-15 08:25:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|623
1626337800000|2021-07-15 08:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|351
1626338100000|2021-07-15 08:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|951
1626338400000|2021-07-15 08:40:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|91
1626338700000|2021-07-15 08:45:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|148
1626339000000|2021-07-15 08:50:00|||||||||28
1626339300000|2021-07-15 08:55:00|||||||||51
1626339600000|2021-07-15 09:00:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|279
1626339900000|2021-07-15 09:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|872
1626340200000|2021-07-15 09:10:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|70
1626340800000|2021-07-15 09:20:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|80
1626341100000|2021-07-15 09:25:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|155
1626341400000|2021-07-15 09:30:00|||||||||1
1626341700000|2021-07-15 09:35:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|569
1626342000000|2021-07-15 09:40:00|||||||||29
1626342300000|2021-07-15 09:45:00|||||||||92
1626342600000|2021-07-15 09:50:00|||||||||888
1626342900000|2021-07-15 09:55:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|384
1626343200000|2021-07-15 10:00:00|11023.9|11021.9|11023.5|11021.5|11024.2|11022.2|11023.5|11021.5|652
1626343500000|2021-07-15 10:05:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|878
1626343800000|2021-07-15 10:10:00|11022.7|11020.7|11023.5|11021.5|11023.5|11021.5|11022.7|11020.7|919
1626344100000|2021-07-15 10:15:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|697
1626344400000|2021-07-15 10:20:00|||||||||96
1626344700000|2021-07-15 10:25:00|||||||||52
1626345000000|2021-07-15 10:30:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|620
1626345300000|2021-07-15 10:35:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|320
1626345600000|2021-07-15 10:40:00|||||||||166
1626345900000|2021-07-15 10:45:00|||||||||12
1626346200000|2021-07-15 10:50:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|287
1626346500000|2021-07-15 10:55:00|||||||||232
1626346800000|2021-07-15 11:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|441
1626347100000|2021-07-15 11:05:00|||||||||693
1626347400000|2021-07-15 11:10:00|||||||||2182
1626347700000|2021-07-15 11:15:00|||||||||31
1626348000000|2021-07-15 11:20:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|595
1626348300000|2021-07-15 11:25:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|597
1626348600000|2021-07-15 11:30:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1507
1626348900000|2021-07-15 11:35:00|||||||||558
1626349200000|2021-07-15 11:40:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1125
1626349500000|2021-07-15 11:45:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|848
1626349800000|2021-07-15 11:50:00|||||||||153
1626350100000|2021-07-15 11:55:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|2026
1626350400000|2021-07-15 12:00:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|980
1626350700000|2021-07-15 12:05:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|771
1626351000000|2021-07-15 12:10:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|763
1626351300000|2021-07-15 12:15:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1973
1626351600000|2021-07-15 12:20:00|||||||||321
1626351900000|2021-07-15 12:25:00|||||||||1384
1626352200000|2021-07-15 12:30:00|11022.7|11020.7|11021.9|11019.9|11022.7|11020.7|11021.9|11019.9|1617
1626352500000|2021-07-15 12:35:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1379
1626352800000|2021-07-15 12:40:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|1628
1626353100000|2021-07-15 12:45:00|11021.7|11019.7|11022.3|11020.3|11022.3|11020.3|11021.5|11019.5|1646
1626353400000|2021-07-15 12:50:00|11021.9|11019.9|11022.7|11020.7|11022.7|11020.7|11021.9|11019.9|4920
1626353700000|2021-07-15 12:55:00|||||||||845
1626354000000|2021-07-15 13:00:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1325
1626354300000|2021-07-15 13:05:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.5|11021.5|3249
1626354600000|2021-07-15 13:10:00|11023.9|11021.9|11023.1|11021.1|11023.9|11021.9|11023.1|11021.1|1323
1626354900000|2021-07-15 13:15:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1204
1626355200000|2021-07-15 13:20:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1246
1626355500000|2021-07-15 13:25:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|348
1626355800000|2021-07-15 13:30:00|||||||||1056
1626356100000|2021-07-15 13:35:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|3297
1626356400000|2021-07-15 13:40:00|||||||||779
1626356700000|2021-07-15 13:45:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2017
1626357000000|2021-07-15 13:50:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1159
1626357300000|2021-07-15 13:55:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|849
1626357600000|2021-07-15 14:00:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|1119
1626357900000|2021-07-15 14:05:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.1|11021.1|1035
1626358200000|2021-07-15 14:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.9|11020.9|1833
1626358500000|2021-07-15 14:15:00|||||||||271
1626358800000|2021-07-15 14:20:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|3482
1626359100000|2021-07-15 14:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|1579
1626359400000|2021-07-15 14:30:00|||||||||1375
1626359700000|2021-07-15 14:35:00|||||||||261
1626360000000|2021-07-15 14:40:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|4171
1626360300000|2021-07-15 14:45:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|2285
1626360600000|2021-07-15 14:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|725
1626360900000|2021-07-15 14:55:00|||||||||259
1626361200000|2021-07-15 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|269
1626361500000|2021-07-15 15:05:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|718
1626361800000|2021-07-15 15:10:00|||||||||986
1626362100000|2021-07-15 15:15:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1361
1626362400000|2021-07-15 15:20:00|||||||||361
1626362700000|2021-07-15 15:25:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|3831
1626363000000|2021-07-15 15:30:00|11023.3|11021.3|11022.9|11020.9|11023.5|11021.5|11022.7|11020.7|1747
1626363300000|2021-07-15 15:35:00|11022.7|11020.7|11022.7|11020.7|11022.9|11020.9|11022.3|11020.3|859
1626363600000|2021-07-15 15:40:00|||||||||327
1626363900000|2021-07-15 15:45:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1551
1626364200000|2021-07-15 15:50:00|||||||||198
1626364500000|2021-07-15 15:55:00|||||||||167
1626364800000|2021-07-15 16:00:00|||||||||209
1626365100000|2021-07-15 16:05:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1587
1626365400000|2021-07-15 16:10:00|||||||||347
1626365700000|2021-07-15 16:15:00|11022.9|11020.9|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1094
1626366000000|2021-07-15 16:20:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|906
1626366300000|2021-07-15 16:25:00|||||||||9
1626366600000|2021-07-15 16:30:00|||||||||84
1626366900000|2021-07-15 16:35:00|||||||||429
1626367200000|2021-07-15 16:40:00|||||||||24
1626367500000|2021-07-15 16:45:00|||||||||86
1626367800000|2021-07-15 16:50:00|||||||||25
1626368100000|2021-07-15 16:55:00|||||||||89
1626368400000|2021-07-15 17:00:00|||||||||299
1626368700000|2021-07-15 17:05:00|||||||||688
1626369000000|2021-07-15 17:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|165
1626369300000|2021-07-15 17:15:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|744
1626369600000|2021-07-15 17:20:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|2812
1626369900000|2021-07-15 17:25:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|14302
1626370200000|2021-07-15 17:30:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|2278
1626370500000|2021-07-15 17:35:00|||||||||1199
1626370800000|2021-07-15 17:40:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|631
1626371100000|2021-07-15 17:45:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|322
1626371400000|2021-07-15 17:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|1540
1626371700000|2021-07-15 17:55:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|261
1626372000000|2021-07-15 18:00:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|395
1626372300000|2021-07-15 18:05:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1152
1626372600000|2021-07-15 18:10:00|11023.7|11021.7|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2881
1626372900000|2021-07-15 18:15:00|||||||||49
1626373200000|2021-07-15 18:20:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|1366
1626373500000|2021-07-15 18:25:00|||||||||52
1626373800000|2021-07-15 18:30:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1880
1626374100000|2021-07-15 18:35:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|386
1626374400000|2021-07-15 18:40:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1299
1626374700000|2021-07-15 18:45:00|11023.9|11021.9|11023.5|11021.5|11024.2|11022.2|11023.5|11021.5|3378
1626375000000|2021-07-15 18:50:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|3559
1626375300000|2021-07-15 18:55:00|||||||||1907
1626375600000|2021-07-15 19:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|911
1626375900000|2021-07-15 19:05:00|||||||||608
1626376200000|2021-07-15 19:10:00|||||||||167
1626376500000|2021-07-15 19:15:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1747
1626376800000|2021-07-15 19:20:00|||||||||585
1626377100000|2021-07-15 19:25:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|625
1626377400000|2021-07-15 19:30:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|577
1626377700000|2021-07-15 19:35:00|11023.3|11021.3|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|624
1626378000000|2021-07-15 19:40:00|||||||||83
1626378300000|2021-07-15 19:45:00|||||||||48
1626378600000|2021-07-15 19:50:00|||||||||224
1626378900000|2021-07-15 19:55:00|||||||||675
1626379200000|2021-07-15 20:00:00|||||||||228
1626379500000|2021-07-15 20:05:00|||||||||123
1626379800000|2021-07-15 20:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|422
1626380100000|2021-07-15 20:15:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|810
1626380400000|2021-07-15 20:20:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1311
1626380700000|2021-07-15 20:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|394
1626381000000|2021-07-15 20:30:00|||||||||990
1626381300000|2021-07-15 20:35:00|||||||||18
1626381600000|2021-07-15 20:40:00|||||||||279
1626381900000|2021-07-15 20:45:00|||||||||200
1626382200000|2021-07-15 20:50:00|||||||||124
1626382500000|2021-07-15 20:55:00|11022.9|11020.9|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|394
1626386400000|2021-07-15 22:00:00|||||||||2
1626386700000|2021-07-15 22:05:00|||||||||2
1626387600000|2021-07-15 22:20:00|||||||||1
1626387900000|2021-07-15 22:25:00|||||||||5
1626389400000|2021-07-15 22:50:00|||||||||13
1626389700000|2021-07-15 22:55:00|||||||||2
1626390000000|2021-07-15 23:00:00|||||||||5
1626390600000|2021-07-15 23:10:00|||||||||49
1626391200000|2021-07-15 23:20:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|139
1626392400000|2021-07-15 23:40:00|||||||||201
1626393000000|2021-07-15 23:50:00|||||||||2
1626393300000|2021-07-15 23:55:00|||||||||6
1626393900000|2021-07-16 00:05:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|436
1626394200000|2021-07-16 00:10:00|||||||||25
1626394800000|2021-07-16 00:20:00|11022.7|11020.7|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|556
1626395100000|2021-07-16 00:25:00|||||||||88
1626395700000|2021-07-16 00:35:00|||||||||4
1626396000000|2021-07-16 00:40:00|||||||||3
1626396300000|2021-07-16 00:45:00|||||||||1
1626396600000|2021-07-16 00:50:00|||||||||2
1626396900000|2021-07-16 00:55:00|||||||||2
1626397500000|2021-07-16 01:05:00|||||||||1
1626397800000|2021-07-16 01:10:00|||||||||2
1626398100000|2021-07-16 01:15:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|94
1626398400000|2021-07-16 01:20:00|||||||||1
1626398700000|2021-07-16 01:25:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|36
1626399000000|2021-07-16 01:30:00|||||||||1
1626399300000|2021-07-16 01:35:00|||||||||2
1626399600000|2021-07-16 01:40:00|||||||||2
1626399900000|2021-07-16 01:45:00|||||||||225
1626400200000|2021-07-16 01:50:00|||||||||2
1626400500000|2021-07-16 01:55:00|||||||||1
1626401100000|2021-07-16 02:05:00|||||||||11
1626401400000|2021-07-16 02:10:00|||||||||14
1626401700000|2021-07-16 02:15:00|||||||||7
1626402300000|2021-07-16 02:25:00|||||||||1
1626403500000|2021-07-16 02:45:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|256
1626404100000|2021-07-16 02:55:00|||||||||10
1626404700000|2021-07-16 03:05:00|||||||||1
1626405000000|2021-07-16 03:10:00|||||||||1
1626405600000|2021-07-16 03:20:00|||||||||25
1626405900000|2021-07-16 03:25:00|||||||||1
1626406500000|2021-07-16 03:35:00|||||||||20
1626406800000|2021-07-16 03:40:00|||||||||1
1626407100000|2021-07-16 03:45:00|||||||||19
1626407400000|2021-07-16 03:50:00|||||||||1
1626407700000|2021-07-16 03:55:00|||||||||2
1626408000000|2021-07-16 04:00:00|||||||||1
1626408600000|2021-07-16 04:10:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|210
1626408900000|2021-07-16 04:15:00|||||||||10
1626409500000|2021-07-16 04:25:00|||||||||2
1626410100000|2021-07-16 04:35:00|||||||||2
1626410400000|2021-07-16 04:40:00|||||||||2
1626410700000|2021-07-16 04:45:00|||||||||120
1626411300000|2021-07-16 04:55:00|||||||||2
1626411600000|2021-07-16 05:00:00|||||||||1
1626411900000|2021-07-16 05:05:00|||||||||9
1626412200000|2021-07-16 05:10:00|||||||||4
1626412500000|2021-07-16 05:15:00|||||||||9
1626412800000|2021-07-16 05:20:00|||||||||1
1626413100000|2021-07-16 05:25:00|||||||||2
1626413700000|2021-07-16 05:35:00|||||||||1
1626414000000|2021-07-16 05:40:00|||||||||3
1626414600000|2021-07-16 05:50:00|||||||||3
1626414900000|2021-07-16 05:55:00|||||||||3
1626415200000|2021-07-16 06:00:00|||||||||101
1626415800000|2021-07-16 06:10:00|||||||||13
1626416100000|2021-07-16 06:15:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|478
1626416700000|2021-07-16 06:25:00|||||||||114
1626417300000|2021-07-16 06:35:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|22
1626417600000|2021-07-16 06:40:00|||||||||11
1626417900000|2021-07-16 06:45:00|||||||||4
1626418200000|2021-07-16 06:50:00|||||||||77
1626418500000|2021-07-16 06:55:00|||||||||60
1626418800000|2021-07-16 07:00:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|420
1626419100000|2021-07-16 07:05:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|541
1626419400000|2021-07-16 07:10:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|42
1626419700000|2021-07-16 07:15:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|27
1626420000000|2021-07-16 07:20:00|||||||||84
1626420300000|2021-07-16 07:25:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|272
1626420600000|2021-07-16 07:30:00|||||||||12
1626420900000|2021-07-16 07:35:00|||||||||26
1626421200000|2021-07-16 07:40:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|225
1626421500000|2021-07-16 07:45:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|606
1626421800000|2021-07-16 07:50:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|137
1626422100000|2021-07-16 07:55:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|240
1626422400000|2021-07-16 08:00:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|73
1626422700000|2021-07-16 08:05:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|85
1626423000000|2021-07-16 08:10:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|60
1626423300000|2021-07-16 08:15:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|331
1626423600000|2021-07-16 08:20:00|||||||||5
1626423900000|2021-07-16 08:25:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|454
1626424200000|2021-07-16 08:30:00|11021.1|11019.1|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|89
1626424500000|2021-07-16 08:35:00|11021.3|11019.3|11021.3|11019.3|11021.5|11019.5|11021.1|11019.1|457
1626424800000|2021-07-16 08:40:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|494
1626425100000|2021-07-16 08:45:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|409
1626425400000|2021-07-16 08:50:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|81
1626425700000|2021-07-16 08:55:00|||||||||50
1626426000000|2021-07-16 09:00:00|||||||||101
1626426300000|2021-07-16 09:05:00|||||||||190
1626426600000|2021-07-16 09:10:00|||||||||10
1626426900000|2021-07-16 09:15:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|151
1626427200000|2021-07-16 09:20:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|17
1626427800000|2021-07-16 09:30:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|220
1626428100000|2021-07-16 09:35:00|||||||||50
1626428400000|2021-07-16 09:40:00|11020.9|11018.9|11020.7|11018.7|11020.9|11018.9|11020.7|11018.7|230
1626428700000|2021-07-16 09:45:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|327
1626429000000|2021-07-16 09:50:00|||||||||96
1626429300000|2021-07-16 09:55:00|||||||||17
1626429600000|2021-07-16 10:00:00|11020.7|11018.7|11020.9|11018.9|11021.1|11019.1|11020.7|11018.7|147
1626429900000|2021-07-16 10:05:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11020.9|11018.9|81
1626430200000|2021-07-16 10:10:00|||||||||1
1626430500000|2021-07-16 10:15:00|||||||||29
1626430800000|2021-07-16 10:20:00|||||||||29
1626431100000|2021-07-16 10:25:00|||||||||15
1626431400000|2021-07-16 10:30:00|||||||||14
1626431700000|2021-07-16 10:35:00|||||||||120
1626432000000|2021-07-16 10:40:00|||||||||236
1626432300000|2021-07-16 10:45:00|||||||||56
1626432600000|2021-07-16 10:50:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|988
1626432900000|2021-07-16 10:55:00|11021.3|11019.3|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1982
1626433200000|2021-07-16 11:00:00|11021.3|11019.3|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1437
1626433500000|2021-07-16 11:05:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|680
1626433800000|2021-07-16 11:10:00|||||||||3
1626434100000|2021-07-16 11:15:00|||||||||10
1626434400000|2021-07-16 11:20:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|736
1626434700000|2021-07-16 11:25:00|||||||||175
1626435000000|2021-07-16 11:30:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1173
1626435300000|2021-07-16 11:35:00|||||||||160
1626435600000|2021-07-16 11:40:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|1771
1626435900000|2021-07-16 11:45:00|||||||||9
1626436200000|2021-07-16 11:50:00|||||||||104
1626436500000|2021-07-16 11:55:00|||||||||317
1626436800000|2021-07-16 12:00:00|||||||||1472
1626437100000|2021-07-16 12:05:00|||||||||1139
1626437400000|2021-07-16 12:10:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|1384
1626437700000|2021-07-16 12:15:00|||||||||355
1626438000000|2021-07-16 12:20:00|11020.9|11018.9|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|1589
1626438300000|2021-07-16 12:25:00|11020.9|11018.9|11019.6|11017.6|11020.9|11018.9|11019.6|11017.6|1048
1626438600000|2021-07-16 12:30:00|11019.4|11017.4|11019.9|11017.9|11020.3|11018.3|11019.2|11017.2|3936
1626438900000|2021-07-16 12:35:00|11020.3|11018.3|11020.3|11018.3|11020.3|11018.3|11019.9|11017.9|1376
1626439200000|2021-07-16 12:40:00|11020.1|11018.1|11020.3|11018.3|11020.3|11018.3|11019.9|11017.9|1335
1626439500000|2021-07-16 12:45:00|11020.1|11018.1|11019.9|11017.9|11020.3|11018.3|11019.9|11017.9|1198
1626439800000|2021-07-16 12:50:00|11020.3|11018.3|11019.9|11017.9|11020.3|11018.3|11019.9|11017.9|1567
1626440100000|2021-07-16 12:55:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|732
1626440400000|2021-07-16 13:00:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1736
1626440700000|2021-07-16 13:05:00|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|11019.6|11017.6|684
1626441000000|2021-07-16 13:10:00|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|11019.9|11017.9|225
1626441300000|2021-07-16 13:15:00|||||||||364
1626441600000|2021-07-16 13:20:00|11019.6|11017.6|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1678
1626441900000|2021-07-16 13:25:00|11019.6|11017.6|11019.9|11017.9|11019.9|11017.9|11019.6|11017.6|1145
1626442200000|2021-07-16 13:30:00|11020.3|11018.3|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|1715
1626442500000|2021-07-16 13:35:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.3|11018.3|275
1626442800000|2021-07-16 13:40:00|11020.3|11018.3|11020.3|11018.3|11021.1|11019.1|11020.3|11018.3|1304
1626443100000|2021-07-16 13:45:00|11020.7|11018.7|11020.3|11018.3|11020.7|11018.7|11020.3|11018.3|1996
1626443400000|2021-07-16 13:50:00|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|11020.7|11018.7|394
1626443700000|2021-07-16 13:55:00|||||||||413
1626444000000|2021-07-16 14:00:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|1442
1626444300000|2021-07-16 14:05:00|11020.7|11018.7|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|248
1626444600000|2021-07-16 14:10:00|11021.5|11019.5|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|318
1626444900000|2021-07-16 14:15:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|504
1626445200000|2021-07-16 14:20:00|||||||||1112
1626445500000|2021-07-16 14:25:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|699
1626445800000|2021-07-16 14:30:00|||||||||1768
1626446100000|2021-07-16 14:35:00|||||||||395
1626446400000|2021-07-16 14:40:00|||||||||481
1626446700000|2021-07-16 14:45:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|2737
1626447000000|2021-07-16 14:50:00|||||||||809
1626447300000|2021-07-16 14:55:00|11022.1|11020.1|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|583
1626447600000|2021-07-16 15:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|73
1626447900000|2021-07-16 15:05:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|190
1626448200000|2021-07-16 15:10:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|452
1626448500000|2021-07-16 15:15:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|1057
1626448800000|2021-07-16 15:20:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|378
1626449100000|2021-07-16 15:25:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|158
1626449400000|2021-07-16 15:30:00|11022.7|11020.7|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|829
1626449700000|2021-07-16 15:35:00|||||||||117
1626450000000|2021-07-16 15:40:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|953
1626450300000|2021-07-16 15:45:00|||||||||165
1626450600000|2021-07-16 15:50:00|||||||||424
1626450900000|2021-07-16 15:55:00|||||||||155
1626451200000|2021-07-16 16:00:00|||||||||87
1626451500000|2021-07-16 16:05:00|||||||||19
1626451800000|2021-07-16 16:10:00|||||||||72
1626452100000|2021-07-16 16:15:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1277
1626452400000|2021-07-16 16:20:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1373
1626452700000|2021-07-16 16:25:00|||||||||41
1626453000000|2021-07-16 16:30:00|11023.9|11021.9|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|300
1626453300000|2021-07-16 16:35:00|11023.3|11021.3|11023.1|11021.1|11023.3|11021.3|11023.1|11021.1|1338
1626453600000|2021-07-16 16:40:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|369
1626453900000|2021-07-16 16:45:00|||||||||60
1626454200000|2021-07-16 16:50:00|||||||||36
1626454500000|2021-07-16 16:55:00|||||||||1494
1626454800000|2021-07-16 17:00:00|||||||||117
1626455100000|2021-07-16 17:05:00|11023.7|11021.7|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1144
1626455400000|2021-07-16 17:10:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|45
1626455700000|2021-07-16 17:15:00|||||||||9
1626456000000|2021-07-16 17:20:00|||||||||18
1626456300000|2021-07-16 17:25:00|||||||||44
1626456600000|2021-07-16 17:30:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|2645
1626456900000|2021-07-16 17:35:00|||||||||57
1626457200000|2021-07-16 17:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|182
1626457500000|2021-07-16 17:45:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|4090
1626457800000|2021-07-16 17:50:00|||||||||109
1626458100000|2021-07-16 17:55:00|||||||||817
1626458400000|2021-07-16 18:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|2151
1626458700000|2021-07-16 18:05:00|||||||||258
1626459000000|2021-07-16 18:10:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|646
1626459300000|2021-07-16 18:15:00|||||||||82
1626459600000|2021-07-16 18:20:00|||||||||123
1626459900000|2021-07-16 18:25:00|||||||||1292
1626460200000|2021-07-16 18:30:00|||||||||272
1626460500000|2021-07-16 18:35:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|1589
1626460800000|2021-07-16 18:40:00|||||||||391
1626461100000|2021-07-16 18:45:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1886
1626461400000|2021-07-16 18:50:00|||||||||155
1626461700000|2021-07-16 18:55:00|||||||||5183
1626462000000|2021-07-16 19:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|275
1626462300000|2021-07-16 19:05:00|||||||||1216
1626462600000|2021-07-16 19:10:00|||||||||628
1626462900000|2021-07-16 19:15:00|||||||||36
1626463200000|2021-07-16 19:20:00|||||||||138
1626463500000|2021-07-16 19:25:00|||||||||89
1626463800000|2021-07-16 19:30:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|828
1626464100000|2021-07-16 19:35:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|442
1626464400000|2021-07-16 19:40:00|||||||||66
1626464700000|2021-07-16 19:45:00|||||||||645
1626465000000|2021-07-16 19:50:00|||||||||626
1626465300000|2021-07-16 19:55:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|513
1626465600000|2021-07-16 20:00:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|267
1626465900000|2021-07-16 20:05:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|741
1626466200000|2021-07-16 20:10:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|27
1626466500000|2021-07-16 20:15:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|353
1626466800000|2021-07-16 20:20:00|||||||||16
1626467100000|2021-07-16 20:25:00|||||||||2
1626467400000|2021-07-16 20:30:00|||||||||59
1626467700000|2021-07-16 20:35:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|1202
1626468000000|2021-07-16 20:40:00|||||||||36
1626468300000|2021-07-16 20:45:00|||||||||5
1626468600000|2021-07-16 20:50:00|||||||||314
1626468900000|2021-07-16 20:55:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|587
1626645600000|2021-07-18 22:00:00|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|11023.5|11021.5|65
1626645900000|2021-07-18 22:05:00|||||||||15
1626646200000|2021-07-18 22:10:00|||||||||62
1626646800000|2021-07-18 22:20:00|||||||||1
1626647100000|2021-07-18 22:25:00|||||||||13
1626647400000|2021-07-18 22:30:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|94
1626647700000|2021-07-18 22:35:00|||||||||1
1626648000000|2021-07-18 22:40:00|||||||||1
1626648600000|2021-07-18 22:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|5
1626648900000|2021-07-18 22:55:00|||||||||24
1626649500000|2021-07-18 23:05:00|||||||||11
1626649800000|2021-07-18 23:10:00|||||||||48
1626650100000|2021-07-18 23:15:00|||||||||2
1626650400000|2021-07-18 23:20:00|||||||||4
1626650700000|2021-07-18 23:25:00|||||||||1
1626651000000|2021-07-18 23:30:00|||||||||40
1626651300000|2021-07-18 23:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|48
1626651600000|2021-07-18 23:40:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1279
1626651900000|2021-07-18 23:45:00|||||||||26
1626652200000|2021-07-18 23:50:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|387
1626652800000|2021-07-19 00:00:00|11024.8|11022.8|11025|11023|11025|11023|11024.8|11022.8|248
1626653100000|2021-07-19 00:05:00|11024.6|11022.6|11024.6|11022.6|11024.8|11022.8|11024.6|11022.6|496
1626653400000|2021-07-19 00:10:00|||||||||9
1626653700000|2021-07-19 00:15:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|145
1626654000000|2021-07-19 00:20:00|||||||||2
1626654600000|2021-07-19 00:30:00|11025|11023|11025|11023|11025|11023|11025|11023|9
1626654900000|2021-07-19 00:35:00|||||||||6
1626655200000|2021-07-19 00:40:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|73
1626655500000|2021-07-19 00:45:00|||||||||2
1626655800000|2021-07-19 00:50:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|139
1626656100000|2021-07-19 00:55:00|||||||||3
1626656400000|2021-07-19 01:00:00|||||||||3
1626656700000|2021-07-19 01:05:00|||||||||19
1626657000000|2021-07-19 01:10:00|||||||||5
1626657600000|2021-07-19 01:20:00|||||||||102
1626657900000|2021-07-19 01:25:00|||||||||8
1626658200000|2021-07-19 01:30:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|751
1626658500000|2021-07-19 01:35:00|||||||||5
1626658800000|2021-07-19 01:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|1056
1626659100000|2021-07-19 01:45:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|252
1626659400000|2021-07-19 01:50:00|||||||||10
1626659700000|2021-07-19 01:55:00|||||||||5
1626660000000|2021-07-19 02:00:00|||||||||47
1626660600000|2021-07-19 02:10:00|||||||||3
1626660900000|2021-07-19 02:15:00|||||||||30
1626661200000|2021-07-19 02:20:00|||||||||21
1626661500000|2021-07-19 02:25:00|||||||||23
1626662100000|2021-07-19 02:35:00|||||||||1
1626662400000|2021-07-19 02:40:00|||||||||2
1626662700000|2021-07-19 02:45:00|||||||||20
1626663300000|2021-07-19 02:55:00|||||||||2
1626663600000|2021-07-19 03:00:00|||||||||46
1626664200000|2021-07-19 03:10:00|||||||||33
1626664500000|2021-07-19 03:15:00|||||||||1
1626665100000|2021-07-19 03:25:00|||||||||2
1626665700000|2021-07-19 03:35:00|||||||||10
1626666000000|2021-07-19 03:40:00|||||||||1
1626666600000|2021-07-19 03:50:00|||||||||1
1626666900000|2021-07-19 03:55:00|||||||||2
1626667200000|2021-07-19 04:00:00|||||||||9
1626667800000|2021-07-19 04:10:00|||||||||2
1626668400000|2021-07-19 04:20:00|||||||||1
1626668700000|2021-07-19 04:25:00|||||||||2
1626669300000|2021-07-19 04:35:00|||||||||917
1626669600000|2021-07-19 04:40:00|||||||||2
1626670200000|2021-07-19 04:50:00|||||||||1
1626670500000|2021-07-19 04:55:00|||||||||3
1626671100000|2021-07-19 05:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|3850
1626671400000|2021-07-19 05:10:00|||||||||4
1626671700000|2021-07-19 05:15:00|||||||||12
1626672000000|2021-07-19 05:20:00|||||||||2
1626672300000|2021-07-19 05:25:00|||||||||6
1626672600000|2021-07-19 05:30:00|||||||||1
1626672900000|2021-07-19 05:35:00|||||||||346
1626673200000|2021-07-19 05:40:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|27
1626673500000|2021-07-19 05:45:00|||||||||27
1626673800000|2021-07-19 05:50:00|||||||||24
1626674100000|2021-07-19 05:55:00|||||||||7
1626674400000|2021-07-19 06:00:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|726
1626674700000|2021-07-19 06:05:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|536
1626675000000|2021-07-19 06:10:00|||||||||38
1626675300000|2021-07-19 06:15:00|||||||||17
1626675900000|2021-07-19 06:25:00|||||||||59
1626676200000|2021-07-19 06:30:00|||||||||50
1626676500000|2021-07-19 06:35:00|||||||||11
1626676800000|2021-07-19 06:40:00|||||||||3
1626677400000|2021-07-19 06:50:00|||||||||12
1626677700000|2021-07-19 06:55:00|||||||||2
1626678000000|2021-07-19 07:00:00|||||||||137
1626678300000|2021-07-19 07:05:00|||||||||6
1626678600000|2021-07-19 07:10:00|||||||||103
1626678900000|2021-07-19 07:15:00|||||||||23
1626679200000|2021-07-19 07:20:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|443
1626679500000|2021-07-19 07:25:00|11023.9|11021.9|11024.2|11022.2|11024.2|11022.2|11023.9|11021.9|233
1626679800000|2021-07-19 07:30:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|390
1626680100000|2021-07-19 07:35:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|799
1626680400000|2021-07-19 07:40:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|367
1626680700000|2021-07-19 07:45:00|||||||||7
1626681000000|2021-07-19 07:50:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1124
1626681300000|2021-07-19 07:55:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|288
1626681600000|2021-07-19 08:00:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|404
1626681900000|2021-07-19 08:05:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|381
1626682200000|2021-07-19 08:10:00|11023.9|11021.9|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|217
1626682500000|2021-07-19 08:15:00|11024|11022|11024.2|11022.2|11024.2|11022.2|11024|11022|1303
1626682800000|2021-07-19 08:20:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|255
1626683100000|2021-07-19 08:25:00|||||||||61
1626683400000|2021-07-19 08:30:00|11025|11023|11025|11023|11025|11023|11025|11023|286
1626683700000|2021-07-19 08:35:00|||||||||112
1626684000000|2021-07-19 08:40:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|264
1626684300000|2021-07-19 08:45:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|834
1626684600000|2021-07-19 08:50:00|||||||||412
1626684900000|2021-07-19 08:55:00|||||||||142
1626685200000|2021-07-19 09:00:00|||||||||120
1626685500000|2021-07-19 09:05:00|||||||||201
1626685800000|2021-07-19 09:10:00|||||||||158
1626686100000|2021-07-19 09:15:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|351
1626686400000|2021-07-19 09:20:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|407
1626686700000|2021-07-19 09:25:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|403
1626687000000|2021-07-19 09:30:00|||||||||497
1626687300000|2021-07-19 09:35:00|||||||||204
1626687600000|2021-07-19 09:40:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|937
1626687900000|2021-07-19 09:45:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|79
1626688200000|2021-07-19 09:50:00|||||||||56
1626688500000|2021-07-19 09:55:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1319
1626688800000|2021-07-19 10:00:00|||||||||73
1626689100000|2021-07-19 10:05:00|||||||||419
1626689400000|2021-07-19 10:10:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|424
1626689700000|2021-07-19 10:15:00|||||||||1767
1626690000000|2021-07-19 10:20:00|||||||||137
1626690300000|2021-07-19 10:25:00|||||||||700
1626690600000|2021-07-19 10:30:00|11024.8|11022.8|11024.6|11022.6|11025|11023|11024.6|11022.6|633
1626690900000|2021-07-19 10:35:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|602
1626691200000|2021-07-19 10:40:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|385
1626691500000|2021-07-19 10:45:00|11024.8|11022.8|11025|11023|11025|11023|11024.8|11022.8|371
1626691800000|2021-07-19 10:50:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|832
1626692100000|2021-07-19 10:55:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|575
1626692400000|2021-07-19 11:00:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|2118
1626692700000|2021-07-19 11:05:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|738
1626693000000|2021-07-19 11:10:00|||||||||87
1626693300000|2021-07-19 11:15:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|938
1626693600000|2021-07-19 11:20:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|365
1626693900000|2021-07-19 11:25:00|11025|11023|11025|11023|11025|11023|11025|11023|642
1626694200000|2021-07-19 11:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1837
1626694500000|2021-07-19 11:35:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|748
1626694800000|2021-07-19 11:40:00|11025|11023|11025|11023|11025|11023|11025|11023|358
1626695100000|2021-07-19 11:45:00|11025.2|11023.2|11025.4|11023.4|11025.8|11023.8|11025|11023|1149
1626695400000|2021-07-19 11:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1038
1626695700000|2021-07-19 11:55:00|11025|11023|11025|11023|11025|11023|11025|11023|1627
1626696000000|2021-07-19 12:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|728
1626696300000|2021-07-19 12:05:00|11024.6|11022.6|11025.4|11023.4|11025.4|11023.4|11024.6|11022.6|933
1626696600000|2021-07-19 12:10:00|11025|11023|11025|11023|11025|11023|11025|11023|491
1626696900000|2021-07-19 12:15:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|1568
1626697200000|2021-07-19 12:20:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025|11023|3791
1626697500000|2021-07-19 12:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1202
1626697800000|2021-07-19 12:30:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3475
1626698100000|2021-07-19 12:35:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1658
1626698400000|2021-07-19 12:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1206
1626698700000|2021-07-19 12:45:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|2234
1626699000000|2021-07-19 12:50:00|||||||||852
1626699300000|2021-07-19 12:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1793
1626699600000|2021-07-19 13:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|7785
1626699900000|2021-07-19 13:05:00|11026.2|11024.2|11026.6|11024.6|11027|11025|11026.2|11024.2|1389
1626700200000|2021-07-19 13:10:00|||||||||394
1626700500000|2021-07-19 13:15:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|4034
1626700800000|2021-07-19 13:20:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|493
1626701100000|2021-07-19 13:25:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1308
1626701400000|2021-07-19 13:30:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1585
1626701700000|2021-07-19 13:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1691
1626702000000|2021-07-19 13:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1271
1626702300000|2021-07-19 13:45:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|1016
1626702600000|2021-07-19 13:50:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1446
1626702900000|2021-07-19 13:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|2722
1626703200000|2021-07-19 14:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|2201
1626703500000|2021-07-19 14:05:00|11028.9|11026.9|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|3845
1626703800000|2021-07-19 14:10:00|11028.5|11026.5|11029.3|11027.3|11029.3|11027.3|11028.1|11026.1|2249
1626704100000|2021-07-19 14:15:00|11029.7|11027.7|11030.5|11028.5|11030.9|11028.9|11029.7|11027.7|8656
1626704400000|2021-07-19 14:20:00|11030.1|11028.1|11028.9|11026.9|11030.1|11028.1|11028.5|11026.5|5286
1626704700000|2021-07-19 14:25:00|11028.5|11026.5|11029.7|11027.7|11029.7|11027.7|11028.5|11026.5|3431
1626705000000|2021-07-19 14:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2891
1626705300000|2021-07-19 14:35:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2727
1626705600000|2021-07-19 14:40:00|11029.3|11027.3|11028.9|11026.9|11029.7|11027.7|11028.9|11026.9|2554
1626705900000|2021-07-19 14:45:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|1844
1626706200000|2021-07-19 14:50:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2267
1626706500000|2021-07-19 14:55:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2406
1626706800000|2021-07-19 15:00:00|11029.3|11027.3|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|1794
1626707100000|2021-07-19 15:05:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|2525
1626707400000|2021-07-19 15:10:00|11028.1|11026.1|11027|11025|11028.1|11026.1|11027|11025|3421
1626707700000|2021-07-19 15:15:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|3704
1626708000000|2021-07-19 15:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|2387
1626708300000|2021-07-19 15:25:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1162
1626708600000|2021-07-19 15:30:00|11025.8|11023.8|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|1385
1626708900000|2021-07-19 15:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2549
1626709200000|2021-07-19 15:40:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1247
1626709500000|2021-07-19 15:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2778
1626709800000|2021-07-19 15:50:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|992
1626710100000|2021-07-19 15:55:00|||||||||422
1626710400000|2021-07-19 16:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1780
1626710700000|2021-07-19 16:05:00|||||||||699
1626711000000|2021-07-19 16:10:00|11025.8|11023.8|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|1370
1626711300000|2021-07-19 16:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|353
1626711600000|2021-07-19 16:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|967
1626711900000|2021-07-19 16:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|703
1626712200000|2021-07-19 16:30:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|263
1626712500000|2021-07-19 16:35:00|11026.4|11024.4|11027|11025|11027|11025|11026.2|11024.2|1354
1626712800000|2021-07-19 16:40:00|||||||||183
1626713100000|2021-07-19 16:45:00|||||||||375
1626713400000|2021-07-19 16:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|166
1626713700000|2021-07-19 16:55:00|11027|11025|11027|11025|11027|11025|11027|11025|764
1626714000000|2021-07-19 17:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|1060
1626714300000|2021-07-19 17:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1585
1626714600000|2021-07-19 17:10:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|2037
1626714900000|2021-07-19 17:15:00|||||||||57
1626715200000|2021-07-19 17:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|1134
1626715500000|2021-07-19 17:25:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|838
1626715800000|2021-07-19 17:30:00|||||||||292
1626716100000|2021-07-19 17:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1144
1626716400000|2021-07-19 17:40:00|11026.6|11024.6|11027.4|11025.4|11027.4|11025.4|11026.6|11024.6|2733
1626716700000|2021-07-19 17:45:00|||||||||145
1626717000000|2021-07-19 17:50:00|||||||||86
1626717300000|2021-07-19 17:55:00|||||||||195
1626717600000|2021-07-19 18:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|963
1626717900000|2021-07-19 18:05:00|||||||||1166
1626718200000|2021-07-19 18:10:00|||||||||356
1626718500000|2021-07-19 18:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|295
1626718800000|2021-07-19 18:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2189
1626719100000|2021-07-19 18:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|735
1626719400000|2021-07-19 18:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|150
1626719700000|2021-07-19 18:35:00|||||||||411
1626720000000|2021-07-19 18:40:00|||||||||1773
1626720300000|2021-07-19 18:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1753
1626720600000|2021-07-19 18:50:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|714
1626720900000|2021-07-19 18:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1505
1626721200000|2021-07-19 19:00:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|2197
1626721500000|2021-07-19 19:05:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|384
1626721800000|2021-07-19 19:10:00|||||||||86
1626722100000|2021-07-19 19:15:00|||||||||213
1626722400000|2021-07-19 19:20:00|||||||||13
1626722700000|2021-07-19 19:25:00|||||||||183
1626723000000|2021-07-19 19:30:00|||||||||322
1626723300000|2021-07-19 19:35:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1144
1626723600000|2021-07-19 19:40:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|1352
1626723900000|2021-07-19 19:45:00|||||||||870
1626724200000|2021-07-19 19:50:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|515
1626724500000|2021-07-19 19:55:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1146
1626724800000|2021-07-19 20:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|684
1626725100000|2021-07-19 20:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1251
1626725400000|2021-07-19 20:10:00|||||||||1068
1626725700000|2021-07-19 20:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|2709
1626726000000|2021-07-19 20:20:00|||||||||465
1626726300000|2021-07-19 20:25:00|||||||||11
1626726600000|2021-07-19 20:30:00|||||||||297
1626726900000|2021-07-19 20:35:00|||||||||73
1626727200000|2021-07-19 20:40:00|||||||||2428
1626727500000|2021-07-19 20:45:00|||||||||50
1626727800000|2021-07-19 20:50:00|||||||||1405
1626728100000|2021-07-19 20:55:00|||||||||744
1626732000000|2021-07-19 22:00:00|||||||||146
1626732300000|2021-07-19 22:05:00|11025.2|11023.2|11025.2|11023.2|11025.2|11023.2|11025.2|11023.2|814
1626732600000|2021-07-19 22:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|250
1626733200000|2021-07-19 22:20:00|||||||||2
1626733500000|2021-07-19 22:25:00|||||||||6
1626734100000|2021-07-19 22:35:00|||||||||21
1626734400000|2021-07-19 22:40:00|||||||||1
1626734700000|2021-07-19 22:45:00|||||||||5
1626735000000|2021-07-19 22:50:00|||||||||7
1626735300000|2021-07-19 22:55:00|||||||||3
1626735600000|2021-07-19 23:00:00|||||||||250
1626735900000|2021-07-19 23:05:00|||||||||3
1626736200000|2021-07-19 23:10:00|||||||||1
1626736500000|2021-07-19 23:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|731
1626737100000|2021-07-19 23:25:00|||||||||14
1626737400000|2021-07-19 23:30:00|||||||||1
1626737700000|2021-07-19 23:35:00|||||||||34
1626738000000|2021-07-19 23:40:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|345
1626738300000|2021-07-19 23:45:00|||||||||14
1626738600000|2021-07-19 23:50:00|11025|11023|11025|11023|11025|11023|11025|11023|33
1626738900000|2021-07-19 23:55:00|||||||||1
1626739200000|2021-07-20 00:00:00|||||||||16
1626739500000|2021-07-20 00:05:00|||||||||252
1626739800000|2021-07-20 00:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|79
1626740400000|2021-07-20 00:20:00|11025|11023|11025|11023|11025|11023|11025|11023|76
1626740700000|2021-07-20 00:25:00|||||||||2
1626741300000|2021-07-20 00:35:00|||||||||50
1626741600000|2021-07-20 00:40:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|329
1626742500000|2021-07-20 00:55:00|||||||||3
1626742800000|2021-07-20 01:00:00|||||||||1
1626743100000|2021-07-20 01:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|156
1626743400000|2021-07-20 01:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|246
1626743700000|2021-07-20 01:15:00|||||||||7
1626744000000|2021-07-20 01:20:00|||||||||1
1626744300000|2021-07-20 01:25:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025.2|11023.2|143
1626744600000|2021-07-20 01:30:00|11025|11023|11025|11023|11025|11023|11025|11023|54
1626744900000|2021-07-20 01:35:00|||||||||26
1626745200000|2021-07-20 01:40:00|||||||||2
1626745500000|2021-07-20 01:45:00|||||||||25
1626745800000|2021-07-20 01:50:00|||||||||5
1626746100000|2021-07-20 01:55:00|||||||||5
1626746700000|2021-07-20 02:05:00|||||||||26
1626747000000|2021-07-20 02:10:00|||||||||1
1626747600000|2021-07-20 02:20:00|||||||||5
1626747900000|2021-07-20 02:25:00|||||||||1
1626748200000|2021-07-20 02:30:00|||||||||2
1626749100000|2021-07-20 02:45:00|||||||||1
1626749400000|2021-07-20 02:50:00|||||||||176
1626749700000|2021-07-20 02:55:00|||||||||24
1626750300000|2021-07-20 03:05:00|||||||||1
1626750600000|2021-07-20 03:10:00|||||||||9
1626750900000|2021-07-20 03:15:00|||||||||401
1626751500000|2021-07-20 03:25:00|||||||||142
1626751800000|2021-07-20 03:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|178
1626752100000|2021-07-20 03:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|374
1626752400000|2021-07-20 03:40:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|277
1626752700000|2021-07-20 03:45:00|||||||||44
1626753000000|2021-07-20 03:50:00|||||||||20
1626753300000|2021-07-20 03:55:00|||||||||42
1626753600000|2021-07-20 04:00:00|||||||||112
1626753900000|2021-07-20 04:05:00|||||||||31
1626754200000|2021-07-20 04:10:00|||||||||16
1626754500000|2021-07-20 04:15:00|||||||||214
1626754800000|2021-07-20 04:20:00|||||||||20
1626755100000|2021-07-20 04:25:00|||||||||13
1626755400000|2021-07-20 04:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|524
1626755700000|2021-07-20 04:35:00|||||||||1
1626756000000|2021-07-20 04:40:00|||||||||1
1626756300000|2021-07-20 04:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|588
1626756600000|2021-07-20 04:50:00|||||||||62
1626756900000|2021-07-20 04:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|343
1626757200000|2021-07-20 05:00:00|||||||||1
1626757500000|2021-07-20 05:05:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|158
1626758100000|2021-07-20 05:15:00|||||||||1
1626758400000|2021-07-20 05:20:00|||||||||402
1626758700000|2021-07-20 05:25:00|||||||||33
1626759000000|2021-07-20 05:30:00|||||||||34
1626759300000|2021-07-20 05:35:00|||||||||4
1626759600000|2021-07-20 05:40:00|||||||||2
1626760200000|2021-07-20 05:50:00|||||||||8
1626760500000|2021-07-20 05:55:00|||||||||4
1626761100000|2021-07-20 06:05:00|||||||||1
1626761400000|2021-07-20 06:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|279
1626761700000|2021-07-20 06:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|821
1626762000000|2021-07-20 06:20:00|||||||||22
1626762300000|2021-07-20 06:25:00|||||||||22
1626762600000|2021-07-20 06:30:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|906
1626762900000|2021-07-20 06:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|264
1626763200000|2021-07-20 06:40:00|||||||||476
1626763500000|2021-07-20 06:45:00|||||||||229
1626763800000|2021-07-20 06:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|340
1626764100000|2021-07-20 06:55:00|||||||||165
1626764400000|2021-07-20 07:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|304
1626764700000|2021-07-20 07:05:00|||||||||60
1626765000000|2021-07-20 07:10:00|||||||||320
1626765300000|2021-07-20 07:15:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|716
1626765600000|2021-07-20 07:20:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|725
1626765900000|2021-07-20 07:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|441
1626766200000|2021-07-20 07:30:00|11025.8|11023.8|11025.6|11023.6|11025.8|11023.8|11025.4|11023.4|430
1626766500000|2021-07-20 07:35:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|356
1626766800000|2021-07-20 07:40:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|286
1626767100000|2021-07-20 07:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|318
1626767400000|2021-07-20 07:50:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|136
1626767700000|2021-07-20 07:55:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|105
1626768000000|2021-07-20 08:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|333
1626768300000|2021-07-20 08:05:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.4|11023.4|159
1626768600000|2021-07-20 08:10:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|229
1626768900000|2021-07-20 08:15:00|||||||||3
1626769200000|2021-07-20 08:20:00|||||||||727
1626769500000|2021-07-20 08:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|97
1626769800000|2021-07-20 08:30:00|||||||||50
1626770100000|2021-07-20 08:35:00|||||||||3
1626770400000|2021-07-20 08:40:00|||||||||51
1626770700000|2021-07-20 08:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1010
1626771000000|2021-07-20 08:50:00|||||||||41
1626771300000|2021-07-20 08:55:00|||||||||79
1626771600000|2021-07-20 09:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1491
1626771900000|2021-07-20 09:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1169
1626772200000|2021-07-20 09:10:00|||||||||54
1626772500000|2021-07-20 09:15:00|||||||||320
1626772800000|2021-07-20 09:20:00|||||||||54
1626773100000|2021-07-20 09:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|766
1626773400000|2021-07-20 09:30:00|||||||||402
1626773700000|2021-07-20 09:35:00|||||||||99
1626774000000|2021-07-20 09:40:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|1557
1626774300000|2021-07-20 09:45:00|11028|11026|11028.5|11026.5|11028.5|11026.5|11027.8|11025.8|1865
1626774600000|2021-07-20 09:50:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|1315
1626774900000|2021-07-20 09:55:00|11028.9|11026.9|11027.8|11025.8|11028.9|11026.9|11027.8|11025.8|2651
1626775200000|2021-07-20 10:00:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|1748
1626775500000|2021-07-20 10:05:00|11028.5|11026.5|11027.8|11025.8|11028.5|11026.5|11027.8|11025.8|1844
1626775800000|2021-07-20 10:10:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|255
1626776100000|2021-07-20 10:15:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|456
1626776400000|2021-07-20 10:20:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1152
1626776700000|2021-07-20 10:25:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|742
1626777000000|2021-07-20 10:30:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|323
1626777300000|2021-07-20 10:35:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|918
1626777600000|2021-07-20 10:40:00|11028.5|11026.5|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|977
1626777900000|2021-07-20 10:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1012
1626778200000|2021-07-20 10:50:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1161
1626778500000|2021-07-20 10:55:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|168
1626778800000|2021-07-20 11:00:00|||||||||55
1626779100000|2021-07-20 11:05:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|2140
1626779400000|2021-07-20 11:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|3217
1626779700000|2021-07-20 11:15:00|11027.8|11025.8|11027.4|11025.4|11028|11026|11027|11025|4158
1626780000000|2021-07-20 11:20:00|11027.2|11025.2|11027.2|11025.2|11027.4|11025.4|11027.2|11025.2|743
1626780300000|2021-07-20 11:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1698
1626780600000|2021-07-20 11:30:00|11027.8|11025.8|11027|11025|11027.8|11025.8|11027|11025|2047
1626780900000|2021-07-20 11:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1574
1626781200000|2021-07-20 11:40:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1305
1626781500000|2021-07-20 11:45:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027|11025|3383
1626781800000|2021-07-20 11:50:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1526
1626782100000|2021-07-20 11:55:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1165
1626782400000|2021-07-20 12:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|843
1626782700000|2021-07-20 12:05:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1219
1626783000000|2021-07-20 12:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|457
1626783300000|2021-07-20 12:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|602
1626783600000|2021-07-20 12:20:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3102
1626783900000|2021-07-20 12:25:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|4177
1626784200000|2021-07-20 12:30:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|4115
1626784500000|2021-07-20 12:35:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2860
1626784800000|2021-07-20 12:40:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1781
1626785100000|2021-07-20 12:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2209
1626785400000|2021-07-20 12:50:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1777
1626785700000|2021-07-20 12:55:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|3494
1626786000000|2021-07-20 13:00:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1804
1626786300000|2021-07-20 13:05:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2148
1626786600000|2021-07-20 13:10:00|11030.1|11028.1|11031.3|11029.3|11031.3|11029.3|11030.1|11028.1|19328
1626786900000|2021-07-20 13:15:00|11030.9|11028.9|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|1429
1626787200000|2021-07-20 13:20:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|971
1626787500000|2021-07-20 13:25:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1314
1626787800000|2021-07-20 13:30:00|11031.3|11029.3|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|4769
1626788100000|2021-07-20 13:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1496
1626788400000|2021-07-20 13:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1274
1626788700000|2021-07-20 13:45:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|1455
1626789000000|2021-07-20 13:50:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|3851
1626789300000|2021-07-20 13:55:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|4920
1626789600000|2021-07-20 14:00:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|2064
1626789900000|2021-07-20 14:05:00|||||||||1724
1626790200000|2021-07-20 14:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|3481
1626790500000|2021-07-20 14:15:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1737
1626790800000|2021-07-20 14:20:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1389
1626791100000|2021-07-20 14:25:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2679
1626791400000|2021-07-20 14:30:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|693
1626791700000|2021-07-20 14:35:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1157
1626792000000|2021-07-20 14:40:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|885
1626792300000|2021-07-20 14:45:00|||||||||508
1626792600000|2021-07-20 14:50:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|6811
1626792900000|2021-07-20 14:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|267
1626793200000|2021-07-20 15:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|2160
1626793500000|2021-07-20 15:05:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|1382
1626793800000|2021-07-20 15:10:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.3|11026.3|729
1626794100000|2021-07-20 15:15:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1530
1626794400000|2021-07-20 15:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2715
1626794700000|2021-07-20 15:25:00|||||||||396
1626795000000|2021-07-20 15:30:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2087
1626795300000|2021-07-20 15:35:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2369
1626795600000|2021-07-20 15:40:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|205
1626795900000|2021-07-20 15:45:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|637
1626796200000|2021-07-20 15:50:00|||||||||298
1626796500000|2021-07-20 15:55:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1568
1626796800000|2021-07-20 16:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1515
1626797100000|2021-07-20 16:05:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|2144
1626797400000|2021-07-20 16:10:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|3027
1626797700000|2021-07-20 16:15:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1021
1626798000000|2021-07-20 16:20:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|5176
1626798300000|2021-07-20 16:25:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|765
1626798600000|2021-07-20 16:30:00|||||||||303
1626798900000|2021-07-20 16:35:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|446
1626799200000|2021-07-20 16:40:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|349
1626799500000|2021-07-20 16:45:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1157
1626799800000|2021-07-20 16:50:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1822
1626800100000|2021-07-20 16:55:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|583
1626800400000|2021-07-20 17:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|296
1626800700000|2021-07-20 17:05:00|11030.1|11028.1|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|1211
1626801000000|2021-07-20 17:10:00|||||||||930
1626801300000|2021-07-20 17:15:00|||||||||353
1626801600000|2021-07-20 17:20:00|||||||||726
1626801900000|2021-07-20 17:25:00|||||||||598
1626802200000|2021-07-20 17:30:00|||||||||135
1626802500000|2021-07-20 17:35:00|||||||||49
1626802800000|2021-07-20 17:40:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|2424
1626803100000|2021-07-20 17:45:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1371
1626803400000|2021-07-20 17:50:00|||||||||199
1626803700000|2021-07-20 17:55:00|||||||||440
1626804000000|2021-07-20 18:00:00|||||||||647
1626804300000|2021-07-20 18:05:00|||||||||278
1626804600000|2021-07-20 18:10:00|||||||||1891
1626804900000|2021-07-20 18:15:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|1880
1626805200000|2021-07-20 18:20:00|||||||||808
1626805500000|2021-07-20 18:25:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2232
1626805800000|2021-07-20 18:30:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1068
1626806100000|2021-07-20 18:35:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|574
1626806400000|2021-07-20 18:40:00|||||||||763
1626806700000|2021-07-20 18:45:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|521
1626807000000|2021-07-20 18:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1490
1626807300000|2021-07-20 18:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|3859
1626807600000|2021-07-20 19:00:00|||||||||1061
1626807900000|2021-07-20 19:05:00|||||||||335
1626808200000|2021-07-20 19:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|851
1626808500000|2021-07-20 19:15:00|||||||||343
1626808800000|2021-07-20 19:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|567
1626809100000|2021-07-20 19:25:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|539
1626809400000|2021-07-20 19:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|508
1626809700000|2021-07-20 19:35:00|||||||||156
1626810000000|2021-07-20 19:40:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2852
1626810300000|2021-07-20 19:45:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|902
1626810600000|2021-07-20 19:50:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|991
1626810900000|2021-07-20 19:55:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|764
1626811200000|2021-07-20 20:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2767
1626811500000|2021-07-20 20:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|152
1626811800000|2021-07-20 20:10:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|353
1626812100000|2021-07-20 20:15:00|||||||||15
1626812400000|2021-07-20 20:20:00|||||||||33
1626812700000|2021-07-20 20:25:00|||||||||177
1626813000000|2021-07-20 20:30:00|||||||||184
1626813300000|2021-07-20 20:35:00|||||||||1501
1626813600000|2021-07-20 20:40:00|||||||||198
1626813900000|2021-07-20 20:45:00|||||||||2314
1626814200000|2021-07-20 20:50:00|||||||||192
1626814500000|2021-07-20 20:55:00|||||||||2291
1626818400000|2021-07-20 22:00:00|||||||||5
1626819000000|2021-07-20 22:10:00|||||||||1
1626819600000|2021-07-20 22:20:00|||||||||217
1626819900000|2021-07-20 22:25:00|||||||||12
1626820200000|2021-07-20 22:30:00|||||||||27
1626820500000|2021-07-20 22:35:00|||||||||459
1626820800000|2021-07-20 22:40:00|||||||||12
1626821400000|2021-07-20 22:50:00|||||||||1
1626821700000|2021-07-20 22:55:00|||||||||2
1626822300000|2021-07-20 23:05:00|||||||||1
1626822600000|2021-07-20 23:10:00|||||||||3
1626822900000|2021-07-20 23:15:00|||||||||5
1626823200000|2021-07-20 23:20:00|||||||||5
1626823500000|2021-07-20 23:25:00|||||||||19
1626824100000|2021-07-20 23:35:00|||||||||224
1626824400000|2021-07-20 23:40:00|||||||||3
1626824700000|2021-07-20 23:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|229
1626825000000|2021-07-20 23:50:00|||||||||1
1626825300000|2021-07-20 23:55:00|||||||||28
1626825600000|2021-07-21 00:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|18
1626825900000|2021-07-21 00:05:00|||||||||5
1626826200000|2021-07-21 00:10:00|||||||||86
1626826500000|2021-07-21 00:15:00|||||||||8
1626826800000|2021-07-21 00:20:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|842
1626827100000|2021-07-21 00:25:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|196
1626827400000|2021-07-21 00:30:00|||||||||1
1626827700000|2021-07-21 00:35:00|||||||||26
1626828000000|2021-07-21 00:40:00|||||||||8
1626828300000|2021-07-21 00:45:00|||||||||255
1626828600000|2021-07-21 00:50:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|293
1626829500000|2021-07-21 01:05:00|||||||||636
1626829800000|2021-07-21 01:10:00|||||||||1
1626830100000|2021-07-21 01:15:00|||||||||22
1626830400000|2021-07-21 01:20:00|||||||||27
1626830700000|2021-07-21 01:25:00|||||||||7
1626831000000|2021-07-21 01:30:00|||||||||124
1626831300000|2021-07-21 01:35:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|80
1626831600000|2021-07-21 01:40:00|||||||||6
1626832200000|2021-07-21 01:50:00|||||||||642
1626832500000|2021-07-21 01:55:00|||||||||46
1626832800000|2021-07-21 02:00:00|||||||||52
1626833100000|2021-07-21 02:05:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|70
1626833400000|2021-07-21 02:10:00|||||||||234
1626833700000|2021-07-21 02:15:00|||||||||41
1626834000000|2021-07-21 02:20:00|||||||||8
1626834300000|2021-07-21 02:25:00|||||||||3
1626834600000|2021-07-21 02:30:00|||||||||101
1626834900000|2021-07-21 02:35:00|||||||||1
1626835200000|2021-07-21 02:40:00|||||||||29
1626835500000|2021-07-21 02:45:00|||||||||127
1626836100000|2021-07-21 02:55:00|||||||||96
1626836400000|2021-07-21 03:00:00|||||||||77
1626836700000|2021-07-21 03:05:00|||||||||2
1626837000000|2021-07-21 03:10:00|||||||||3
1626837600000|2021-07-21 03:20:00|||||||||5
1626837900000|2021-07-21 03:25:00|||||||||2
1626838500000|2021-07-21 03:35:00|||||||||4
1626838800000|2021-07-21 03:40:00|||||||||2
1626839100000|2021-07-21 03:45:00|||||||||3
1626839400000|2021-07-21 03:50:00|||||||||12
1626839700000|2021-07-21 03:55:00|||||||||2
1626840000000|2021-07-21 04:00:00|||||||||13
1626840300000|2021-07-21 04:05:00|||||||||7
1626840600000|2021-07-21 04:10:00|||||||||2
1626840900000|2021-07-21 04:15:00|||||||||12
1626841500000|2021-07-21 04:25:00|||||||||20
1626841800000|2021-07-21 04:30:00|||||||||14
1626842100000|2021-07-21 04:35:00|||||||||166
1626842400000|2021-07-21 04:40:00|||||||||359
1626842700000|2021-07-21 04:45:00|||||||||15
1626843000000|2021-07-21 04:50:00|||||||||6
1626843300000|2021-07-21 04:55:00|||||||||3
1626843600000|2021-07-21 05:00:00|||||||||35
1626843900000|2021-07-21 05:05:00|||||||||5
1626844200000|2021-07-21 05:10:00|||||||||4
1626844800000|2021-07-21 05:20:00|||||||||1
1626845100000|2021-07-21 05:25:00|||||||||43
1626845400000|2021-07-21 05:30:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|58
1626845700000|2021-07-21 05:35:00|||||||||1
1626846000000|2021-07-21 05:40:00|||||||||1
1626846300000|2021-07-21 05:45:00|||||||||100
1626846600000|2021-07-21 05:50:00|||||||||66
1626846900000|2021-07-21 05:55:00|||||||||145
1626847200000|2021-07-21 06:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|345
1626847500000|2021-07-21 06:05:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|43
1626847800000|2021-07-21 06:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|371
1626848100000|2021-07-21 06:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|289
1626848400000|2021-07-21 06:20:00|||||||||13
1626848700000|2021-07-21 06:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|68
1626849000000|2021-07-21 06:30:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1165
1626849300000|2021-07-21 06:35:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|289
1626849600000|2021-07-21 06:40:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|269
1626849900000|2021-07-21 06:45:00|11029.9|11027.9|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|2119
1626850200000|2021-07-21 06:50:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|719
1626850500000|2021-07-21 06:55:00|11029.9|11027.9|11029.7|11027.7|11029.9|11027.9|11029.7|11027.7|2609
1626850800000|2021-07-21 07:00:00|||||||||754
1626851100000|2021-07-21 07:05:00|||||||||174
1626851400000|2021-07-21 07:10:00|11030.1|11028.1|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1087
1626851700000|2021-07-21 07:15:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|499
1626852000000|2021-07-21 07:20:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1961
1626852300000|2021-07-21 07:25:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1519
1626852600000|2021-07-21 07:30:00|11028.1|11026.1|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|3744
1626852900000|2021-07-21 07:35:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|567
1626853200000|2021-07-21 07:40:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|734
1626853500000|2021-07-21 07:45:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|318
1626853800000|2021-07-21 07:50:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|737
1626854100000|2021-07-21 07:55:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|599
1626854400000|2021-07-21 08:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1572
1626854700000|2021-07-21 08:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|696
1626855000000|2021-07-21 08:10:00|||||||||25
1626855300000|2021-07-21 08:15:00|||||||||7
1626855600000|2021-07-21 08:20:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1144
1626855900000|2021-07-21 08:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3073
1626856200000|2021-07-21 08:30:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|607
1626856500000|2021-07-21 08:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1060
1626856800000|2021-07-21 08:40:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1778
1626857100000|2021-07-21 08:45:00|11028.3|11026.3|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|510
1626857400000|2021-07-21 08:50:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|63
1626857700000|2021-07-21 08:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|337
1626858000000|2021-07-21 09:00:00|11028.5|11026.5|11029.3|11027.3|11029.3|11027.3|11028.5|11026.5|2483
1626858300000|2021-07-21 09:05:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1952
1626858600000|2021-07-21 09:10:00|11029.1|11027.1|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|1483
1626858900000|2021-07-21 09:15:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1887
1626859200000|2021-07-21 09:20:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|31
1626859500000|2021-07-21 09:25:00|||||||||1
1626859800000|2021-07-21 09:30:00|||||||||378
1626860100000|2021-07-21 09:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|361
1626860400000|2021-07-21 09:40:00|||||||||72
1626860700000|2021-07-21 09:45:00|||||||||716
1626861000000|2021-07-21 09:50:00|||||||||16
1626861300000|2021-07-21 09:55:00|||||||||2
1626861600000|2021-07-21 10:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|318
1626861900000|2021-07-21 10:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|109
1626862200000|2021-07-21 10:10:00|||||||||1076
1626862500000|2021-07-21 10:15:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|261
1626862800000|2021-07-21 10:20:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|283
1626863100000|2021-07-21 10:25:00|||||||||26
1626863400000|2021-07-21 10:30:00|||||||||89
1626863700000|2021-07-21 10:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1334
1626864000000|2021-07-21 10:40:00|||||||||5
1626864300000|2021-07-21 10:45:00|||||||||5
1626864600000|2021-07-21 10:50:00|||||||||384
1626864900000|2021-07-21 10:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|8
1626865200000|2021-07-21 11:00:00|||||||||1565
1626865500000|2021-07-21 11:05:00|||||||||313
1626865800000|2021-07-21 11:10:00|||||||||27
1626866100000|2021-07-21 11:15:00|||||||||140
1626866400000|2021-07-21 11:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|303
1626866700000|2021-07-21 11:25:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|832
1626867000000|2021-07-21 11:30:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|102
1626867300000|2021-07-21 11:35:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|252
1626867600000|2021-07-21 11:40:00|||||||||157
1626867900000|2021-07-21 11:45:00|||||||||215
1626868200000|2021-07-21 11:50:00|||||||||325
1626868500000|2021-07-21 11:55:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1032
1626868800000|2021-07-21 12:00:00|11029.7|11027.7|11029.5|11027.5|11029.7|11027.7|11029.3|11027.3|532
1626869100000|2021-07-21 12:05:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|4165
1626869400000|2021-07-21 12:10:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1972
1626869700000|2021-07-21 12:15:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|238
1626870000000|2021-07-21 12:20:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|4595
1626870300000|2021-07-21 12:25:00|11028.9|11026.9|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|780
1626870600000|2021-07-21 12:30:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2672
1626870900000|2021-07-21 12:35:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|2134
1626871200000|2021-07-21 12:40:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|439
1626871500000|2021-07-21 12:45:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1739
1626871800000|2021-07-21 12:50:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|965
1626872100000|2021-07-21 12:55:00|||||||||381
1626872400000|2021-07-21 13:00:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2339
1626872700000|2021-07-21 13:05:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|3472
1626873000000|2021-07-21 13:10:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|6354
1626873300000|2021-07-21 13:15:00|11029.3|11027.3|11028.3|11026.3|11029.3|11027.3|11028.1|11026.1|2937
1626873600000|2021-07-21 13:20:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3384
1626873900000|2021-07-21 13:25:00|11028.3|11026.3|11028.5|11026.5|11029.3|11027.3|11028.1|11026.1|1628
1626874200000|2021-07-21 13:30:00|11028.1|11026.1|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|2890
1626874500000|2021-07-21 13:35:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|3752
1626874800000|2021-07-21 13:40:00|11028|11026|11028.5|11026.5|11028.5|11026.5|11027.8|11025.8|5579
1626875100000|2021-07-21 13:45:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|669
1626875400000|2021-07-21 13:50:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1518
1626875700000|2021-07-21 13:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|634
1626876000000|2021-07-21 14:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1468
1626876300000|2021-07-21 14:05:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1048
1626876600000|2021-07-21 14:10:00|||||||||1114
1626876900000|2021-07-21 14:15:00|11028.7|11026.7|11028.9|11026.9|11029.1|11027.1|11028.5|11026.5|1716
1626877200000|2021-07-21 14:20:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2550
1626877500000|2021-07-21 14:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|3951
1626877800000|2021-07-21 14:30:00|11029.9|11027.9|11028.9|11026.9|11030.1|11028.1|11028.9|11026.9|2525
1626878100000|2021-07-21 14:35:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|3847
1626878400000|2021-07-21 14:40:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|1223
1626878700000|2021-07-21 14:45:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2598
1626879000000|2021-07-21 14:50:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2152
1626879300000|2021-07-21 14:55:00|11028.3|11026.3|11027.8|11025.8|11028.3|11026.3|11027.8|11025.8|969
1626879600000|2021-07-21 15:00:00|||||||||757
1626879900000|2021-07-21 15:05:00|||||||||310
1626880200000|2021-07-21 15:10:00|||||||||571
1626880500000|2021-07-21 15:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1615
1626880800000|2021-07-21 15:20:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1582
1626881100000|2021-07-21 15:25:00|11028.5|11026.5|11029.3|11027.3|11029.3|11027.3|11028.5|11026.5|2271
1626881400000|2021-07-21 15:30:00|11028.9|11026.9|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|1165
1626881700000|2021-07-21 15:35:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2687
1626882000000|2021-07-21 15:40:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1001
1626882300000|2021-07-21 15:45:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2909
1626882600000|2021-07-21 15:50:00|||||||||346
1626882900000|2021-07-21 15:55:00|||||||||1163
1626883200000|2021-07-21 16:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|738
1626883500000|2021-07-21 16:05:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|480
1626883800000|2021-07-21 16:10:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|743
1626884100000|2021-07-21 16:15:00|11028.3|11026.3|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|736
1626884400000|2021-07-21 16:20:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1062
1626884700000|2021-07-21 16:25:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|603
1626885000000|2021-07-21 16:30:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1001
1626885300000|2021-07-21 16:35:00|11028.1|11026.1|11028.1|11026.1|11028.3|11026.3|11028.1|11026.1|652
1626885600000|2021-07-21 16:40:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|781
1626885900000|2021-07-21 16:45:00|||||||||611
1626886200000|2021-07-21 16:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|279
1626886500000|2021-07-21 16:55:00|||||||||519
1626886800000|2021-07-21 17:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|2005
1626887100000|2021-07-21 17:05:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1639
1626887400000|2021-07-21 17:10:00|11028.9|11026.9|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|1077
1626887700000|2021-07-21 17:15:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|2276
1626888000000|2021-07-21 17:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|1894
1626888300000|2021-07-21 17:25:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1497
1626888600000|2021-07-21 17:30:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|546
1626888900000|2021-07-21 17:35:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|486
1626889200000|2021-07-21 17:40:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|162
1626889500000|2021-07-21 17:45:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|425
1626889800000|2021-07-21 17:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|257
1626890100000|2021-07-21 17:55:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|563
1626890400000|2021-07-21 18:00:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|433
1626890700000|2021-07-21 18:05:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|590
1626891000000|2021-07-21 18:10:00|||||||||233
1626891300000|2021-07-21 18:15:00|||||||||532
1626891600000|2021-07-21 18:20:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|937
1626891900000|2021-07-21 18:25:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|471
1626892200000|2021-07-21 18:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|427
1626892500000|2021-07-21 18:35:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|390
1626892800000|2021-07-21 18:40:00|||||||||352
1626893100000|2021-07-21 18:45:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|990
1626893400000|2021-07-21 18:50:00|||||||||286
1626893700000|2021-07-21 18:55:00|||||||||3567
1626894000000|2021-07-21 19:00:00|11027|11025|11027|11025|11027|11025|11027|11025|9589
1626894300000|2021-07-21 19:05:00|||||||||254
1626894600000|2021-07-21 19:10:00|||||||||602
1626894900000|2021-07-21 19:15:00|||||||||55
1626895200000|2021-07-21 19:20:00|||||||||91
1626895500000|2021-07-21 19:25:00|||||||||525
1626895800000|2021-07-21 19:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|593
1626896100000|2021-07-21 19:35:00|11027|11025|11027|11025|11027|11025|11027|11025|200
1626896400000|2021-07-21 19:40:00|||||||||1054
1626896700000|2021-07-21 19:45:00|||||||||582
1626897000000|2021-07-21 19:50:00|||||||||173
1626897300000|2021-07-21 19:55:00|||||||||977
1626897600000|2021-07-21 20:00:00|||||||||705
1626897900000|2021-07-21 20:05:00|||||||||833
1626898200000|2021-07-21 20:10:00|||||||||284
1626898500000|2021-07-21 20:15:00|||||||||778
1626898800000|2021-07-21 20:20:00|||||||||168
1626899100000|2021-07-21 20:25:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|2511
1626899400000|2021-07-21 20:30:00|||||||||538
1626899700000|2021-07-21 20:35:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|1242
1626900000000|2021-07-21 20:40:00|||||||||630
1626900300000|2021-07-21 20:45:00|||||||||263
1626900600000|2021-07-21 20:50:00|||||||||1668
1626900900000|2021-07-21 20:55:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|2099
1626904800000|2021-07-21 22:00:00|||||||||33
1626905100000|2021-07-21 22:05:00|||||||||56
1626905400000|2021-07-21 22:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|519
1626906000000|2021-07-21 22:20:00|||||||||32
1626906300000|2021-07-21 22:25:00|||||||||497
1626906600000|2021-07-21 22:30:00|||||||||2
1626906900000|2021-07-21 22:35:00|11027|11025|11027|11025|11027|11025|11027|11025|158
1626907200000|2021-07-21 22:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|118
1626908400000|2021-07-21 23:00:00|||||||||21
1626908700000|2021-07-21 23:05:00|||||||||108
1626909000000|2021-07-21 23:10:00|||||||||2
1626909600000|2021-07-21 23:20:00|||||||||3
1626909900000|2021-07-21 23:25:00|||||||||10
1626910500000|2021-07-21 23:35:00|||||||||3
1626910800000|2021-07-21 23:40:00|||||||||6
1626911100000|2021-07-21 23:45:00|||||||||1
1626911400000|2021-07-21 23:50:00|||||||||1
1626911700000|2021-07-21 23:55:00|||||||||108
1626912000000|2021-07-22 00:00:00|||||||||5
1626912300000|2021-07-22 00:05:00|11027|11025|11027|11025|11027|11025|11027|11025|119
1626912900000|2021-07-22 00:15:00|||||||||2
1626913200000|2021-07-22 00:20:00|||||||||1
1626913500000|2021-07-22 00:25:00|||||||||57
1626913800000|2021-07-22 00:30:00|||||||||11
1626914100000|2021-07-22 00:35:00|||||||||284
1626914400000|2021-07-22 00:40:00|||||||||27
1626915000000|2021-07-22 00:50:00|||||||||19
1626915300000|2021-07-22 00:55:00|||||||||2
1626915600000|2021-07-22 01:00:00|||||||||1
1626915900000|2021-07-22 01:05:00|||||||||1
1626916200000|2021-07-22 01:10:00|||||||||5
1626916800000|2021-07-22 01:20:00|||||||||1
1626917100000|2021-07-22 01:25:00|||||||||3
1626918000000|2021-07-22 01:40:00|||||||||3
1626918600000|2021-07-22 01:50:00|||||||||2
1626918900000|2021-07-22 01:55:00|||||||||1
1626919200000|2021-07-22 02:00:00|||||||||1
1626919500000|2021-07-22 02:05:00|||||||||1
1626919800000|2021-07-22 02:10:00|||||||||2
1626920100000|2021-07-22 02:15:00|||||||||7
1626920400000|2021-07-22 02:20:00|||||||||1
1626920700000|2021-07-22 02:25:00|||||||||3
1626921300000|2021-07-22 02:35:00|||||||||4
1626921600000|2021-07-22 02:40:00|||||||||3
1626922200000|2021-07-22 02:50:00|||||||||1
1626922500000|2021-07-22 02:55:00|||||||||2
1626923100000|2021-07-22 03:05:00|||||||||1
1626923400000|2021-07-22 03:10:00|||||||||2
1626924300000|2021-07-22 03:25:00|||||||||27
1626924600000|2021-07-22 03:30:00|||||||||299
1626925200000|2021-07-22 03:40:00|||||||||2
1626925800000|2021-07-22 03:50:00|||||||||1
1626926100000|2021-07-22 03:55:00|||||||||2
1626926700000|2021-07-22 04:05:00|||||||||1
1626927000000|2021-07-22 04:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|333
1626927900000|2021-07-22 04:25:00|||||||||4
1626928800000|2021-07-22 04:40:00|||||||||3
1626929100000|2021-07-22 04:45:00|||||||||41
1626929700000|2021-07-22 04:55:00|||||||||1
1626930000000|2021-07-22 05:00:00|||||||||44
1626930600000|2021-07-22 05:10:00|||||||||1
1626931200000|2021-07-22 05:20:00|||||||||1
1626931500000|2021-07-22 05:25:00|||||||||5
1626933000000|2021-07-22 05:50:00|||||||||63
1626933300000|2021-07-22 05:55:00|||||||||52
1626933600000|2021-07-22 06:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|849
1626933900000|2021-07-22 06:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|425
1626934200000|2021-07-22 06:10:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|217
1626934500000|2021-07-22 06:15:00|||||||||51
1626934800000|2021-07-22 06:20:00|11027|11025|11027|11025|11027|11025|11027|11025|141
1626935100000|2021-07-22 06:25:00|||||||||9
1626935400000|2021-07-22 06:30:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|3745
1626935700000|2021-07-22 06:35:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|1527
1626936000000|2021-07-22 06:40:00|||||||||142
1626936300000|2021-07-22 06:45:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|216
1626936600000|2021-07-22 06:50:00|||||||||18
1626936900000|2021-07-22 06:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|739
1626937200000|2021-07-22 07:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1068
1626937500000|2021-07-22 07:05:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|758
1626937800000|2021-07-22 07:10:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|748
1626938100000|2021-07-22 07:15:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|68
1626938400000|2021-07-22 07:20:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|822
1626938700000|2021-07-22 07:25:00|||||||||36
1626939000000|2021-07-22 07:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|588
1626939300000|2021-07-22 07:35:00|||||||||427
1626939600000|2021-07-22 07:40:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|638
1626939900000|2021-07-22 07:45:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|137
1626940200000|2021-07-22 07:50:00|||||||||118
1626940500000|2021-07-22 07:55:00|||||||||10
1626940800000|2021-07-22 08:00:00|11026.8|11024.8|11026.2|11024.2|11026.8|11024.8|11026.2|11024.2|375
1626941100000|2021-07-22 08:05:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|377
1626941400000|2021-07-22 08:10:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|605
1626941700000|2021-07-22 08:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|250
1626942000000|2021-07-22 08:20:00|||||||||364
1626942300000|2021-07-22 08:25:00|11026|11024|11025.4|11023.4|11026.2|11024.2|11025.4|11023.4|1457
1626942600000|2021-07-22 08:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|316
1626942900000|2021-07-22 08:35:00|11025.6|11023.6|11025.4|11023.4|11025.6|11023.6|11025.4|11023.4|315
1626943200000|2021-07-22 08:40:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1335
1626943500000|2021-07-22 08:45:00|11025|11023|11025|11023|11025|11023|11025|11023|527
1626943800000|2021-07-22 08:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|394
1626944100000|2021-07-22 08:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|426
1626944400000|2021-07-22 09:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|959
1626944700000|2021-07-22 09:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2242
1626945000000|2021-07-22 09:10:00|||||||||5
1626945300000|2021-07-22 09:15:00|||||||||11
1626945600000|2021-07-22 09:20:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|567
1626945900000|2021-07-22 09:25:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|130
1626946200000|2021-07-22 09:30:00|||||||||112
1626946500000|2021-07-22 09:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|196
1626946800000|2021-07-22 09:40:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|81
1626947100000|2021-07-22 09:45:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|267
1626947400000|2021-07-22 09:50:00|11025.6|11023.6|11025.4|11023.4|11025.6|11023.6|11025.4|11023.4|184
1626947700000|2021-07-22 09:55:00|||||||||66
1626948000000|2021-07-22 10:00:00|11025|11023|11025|11023|11025|11023|11025|11023|77
1626948300000|2021-07-22 10:05:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|74
1626948600000|2021-07-22 10:10:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|259
1626948900000|2021-07-22 10:15:00|||||||||346
1626949200000|2021-07-22 10:20:00|||||||||63
1626949500000|2021-07-22 10:25:00|11025|11023|11025|11023|11025|11023|11025|11023|347
1626949800000|2021-07-22 10:30:00|||||||||20
1626950100000|2021-07-22 10:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|600
1626950400000|2021-07-22 10:40:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|287
1626950700000|2021-07-22 10:45:00|||||||||307
1626951000000|2021-07-22 10:50:00|||||||||16
1626951300000|2021-07-22 10:55:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|381
1626951600000|2021-07-22 11:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|254
1626951900000|2021-07-22 11:05:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|849
1626952200000|2021-07-22 11:10:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|663
1626952500000|2021-07-22 11:15:00|||||||||223
1626952800000|2021-07-22 11:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1323
1626953100000|2021-07-22 11:25:00|||||||||498
1626953400000|2021-07-22 11:30:00|||||||||627
1626953700000|2021-07-22 11:35:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|100
1626954000000|2021-07-22 11:40:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|847
1626954300000|2021-07-22 11:45:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1170
1626954600000|2021-07-22 11:50:00|11026|11024|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|1883
1626954900000|2021-07-22 11:55:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1253
1626955200000|2021-07-22 12:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|617
1626955500000|2021-07-22 12:05:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|979
1626955800000|2021-07-22 12:10:00|11026.4|11024.4|11027|11025|11027|11025|11026.2|11024.2|3375
1626956100000|2021-07-22 12:15:00|11026.6|11024.6|11027|11025|11027.2|11025.2|11026.6|11024.6|971
1626956400000|2021-07-22 12:20:00|11027.2|11025.2|11027.2|11025.2|11027.8|11025.8|11027|11025|1844
1626956700000|2021-07-22 12:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.2|11025.2|221
1626957000000|2021-07-22 12:30:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|2178
1626957300000|2021-07-22 12:35:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|1721
1626957600000|2021-07-22 12:40:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1127
1626957900000|2021-07-22 12:45:00|11027.4|11025.4|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|560
1626958200000|2021-07-22 12:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1040
1626958500000|2021-07-22 12:55:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|914
1626958800000|2021-07-22 13:00:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1715
1626959100000|2021-07-22 13:05:00|11028|11026|11028.5|11026.5|11028.5|11026.5|11027.8|11025.8|995
1626959400000|2021-07-22 13:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|7920
1626959700000|2021-07-22 13:15:00|11027.8|11025.8|11027|11025|11028.1|11026.1|11026.6|11024.6|4406
1626960000000|2021-07-22 13:20:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1262
1626960300000|2021-07-22 13:25:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11026.6|11024.6|4099
1626960600000|2021-07-22 13:30:00|11027|11025|11027.8|11025.8|11027.8|11025.8|11027|11025|2514
1626960900000|2021-07-22 13:35:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|3011
1626961200000|2021-07-22 13:40:00|11027.4|11025.4|11028.1|11026.1|11028.1|11026.1|11027|11025|2333
1626961500000|2021-07-22 13:45:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|453
1626961800000|2021-07-22 13:50:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|2472
1626962100000|2021-07-22 13:55:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|920
1626962400000|2021-07-22 14:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1359
1626962700000|2021-07-22 14:05:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|594
1626963000000|2021-07-22 14:10:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1818
1626963300000|2021-07-22 14:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1166
1626963600000|2021-07-22 14:20:00|||||||||143
1626963900000|2021-07-22 14:25:00|11028.3|11026.3|11028.1|11026.1|11028.3|11026.3|11028.1|11026.1|1219
1626964200000|2021-07-22 14:30:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|968
1626964500000|2021-07-22 14:35:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1117
1626964800000|2021-07-22 14:40:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|232
1626965100000|2021-07-22 14:45:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|1136
1626965400000|2021-07-22 14:50:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.1|11026.1|1735
1626965700000|2021-07-22 14:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1224
1626966000000|2021-07-22 15:00:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|660
1626966300000|2021-07-22 15:05:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1293
1626966600000|2021-07-22 15:10:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|2295
1626966900000|2021-07-22 15:15:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1980
1626967200000|2021-07-22 15:20:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1285
1626967500000|2021-07-22 15:25:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|712
1626967800000|2021-07-22 15:30:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|491
1626968100000|2021-07-22 15:35:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1022
1626968400000|2021-07-22 15:40:00|||||||||333
1626968700000|2021-07-22 15:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|667
1626969000000|2021-07-22 15:50:00|||||||||113
1626969300000|2021-07-22 15:55:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|367
1626969600000|2021-07-22 16:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|507
1626969900000|2021-07-22 16:05:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1151
1626970200000|2021-07-22 16:10:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|242
1626970500000|2021-07-22 16:15:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1220
1626970800000|2021-07-22 16:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|836
1626971100000|2021-07-22 16:25:00|||||||||153
1626971400000|2021-07-22 16:30:00|||||||||638
1626971700000|2021-07-22 16:35:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1068
1626972000000|2021-07-22 16:40:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|299
1626972300000|2021-07-22 16:45:00|||||||||56
1626972600000|2021-07-22 16:50:00|||||||||48
1626972900000|2021-07-22 16:55:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|201
1626973200000|2021-07-22 17:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|667
1626973500000|2021-07-22 17:05:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|273
1626973800000|2021-07-22 17:10:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|239
1626974100000|2021-07-22 17:15:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|707
1626974400000|2021-07-22 17:20:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|689
1626974700000|2021-07-22 17:25:00|11028.1|11026.1|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|264
1626975000000|2021-07-22 17:30:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|593
1626975300000|2021-07-22 17:35:00|||||||||28
1626975600000|2021-07-22 17:40:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|258
1626975900000|2021-07-22 17:45:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|610
1626976200000|2021-07-22 17:50:00|||||||||124
1626976500000|2021-07-22 17:55:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|807
1626976800000|2021-07-22 18:00:00|||||||||494
1626977100000|2021-07-22 18:05:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|651
1626977400000|2021-07-22 18:10:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|464
1626977700000|2021-07-22 18:15:00|||||||||363
1626978000000|2021-07-22 18:20:00|||||||||230
1626978300000|2021-07-22 18:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|4216
1626978600000|2021-07-22 18:30:00|||||||||203
1626978900000|2021-07-22 18:35:00|||||||||109
1626979200000|2021-07-22 18:40:00|||||||||133
1626979500000|2021-07-22 18:45:00|||||||||330
1626979800000|2021-07-22 18:50:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2514
1626980100000|2021-07-22 18:55:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2675
1626980400000|2021-07-22 19:00:00|||||||||113
1626980700000|2021-07-22 19:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|612
1626981000000|2021-07-22 19:10:00|||||||||55
1626981300000|2021-07-22 19:15:00|||||||||82
1626981600000|2021-07-22 19:20:00|||||||||388
1626981900000|2021-07-22 19:25:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|450
1626982200000|2021-07-22 19:30:00|||||||||46
1626982500000|2021-07-22 19:35:00|||||||||235
1626982800000|2021-07-22 19:40:00|||||||||56
1626983100000|2021-07-22 19:45:00|||||||||10
1626983400000|2021-07-22 19:50:00|||||||||953
1626983700000|2021-07-22 19:55:00|||||||||454
1626984000000|2021-07-22 20:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|684
1626984300000|2021-07-22 20:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|510
1626984600000|2021-07-22 20:10:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|83
1626984900000|2021-07-22 20:15:00|||||||||16
1626985200000|2021-07-22 20:20:00|||||||||766
1626985500000|2021-07-22 20:25:00|||||||||106
1626985800000|2021-07-22 20:30:00|||||||||254
1626986100000|2021-07-22 20:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|921
1626986400000|2021-07-22 20:40:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|656
1626986700000|2021-07-22 20:45:00|||||||||104
1626987000000|2021-07-22 20:50:00|||||||||31
1626987300000|2021-07-22 20:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|322
1626991200000|2021-07-22 22:00:00|||||||||91
1626991500000|2021-07-22 22:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|53
1626992400000|2021-07-22 22:20:00|||||||||2
1626992700000|2021-07-22 22:25:00|||||||||8
1626993000000|2021-07-22 22:30:00|||||||||1
1626993300000|2021-07-22 22:35:00|||||||||3
1626993600000|2021-07-22 22:40:00|||||||||8
1626993900000|2021-07-22 22:45:00|||||||||1
1626994200000|2021-07-22 22:50:00|||||||||2
1626994500000|2021-07-22 22:55:00|||||||||8
1626995100000|2021-07-22 23:05:00|||||||||2
1626995400000|2021-07-22 23:10:00|||||||||6
1626996000000|2021-07-22 23:20:00|||||||||34
1626996300000|2021-07-22 23:25:00|||||||||2
1626996600000|2021-07-22 23:30:00|||||||||47
1626996900000|2021-07-22 23:35:00|||||||||1
1626997200000|2021-07-22 23:40:00|||||||||1
1626998100000|2021-07-22 23:55:00|||||||||1
1626998700000|2021-07-23 00:05:00|||||||||81
1626999000000|2021-07-23 00:10:00|||||||||3
1626999600000|2021-07-23 00:20:00|||||||||5
1626999900000|2021-07-23 00:25:00|||||||||2
1627000800000|2021-07-23 00:40:00|||||||||2
1627001100000|2021-07-23 00:45:00|||||||||2
1627001700000|2021-07-23 00:55:00|||||||||1
1627002000000|2021-07-23 01:00:00|||||||||16
1627002600000|2021-07-23 01:10:00|||||||||2
1627002900000|2021-07-23 01:15:00|||||||||104
1627003500000|2021-07-23 01:25:00|||||||||1
1627003800000|2021-07-23 01:30:00|||||||||21
1627004400000|2021-07-23 01:40:00|||||||||1
1627004700000|2021-07-23 01:45:00|||||||||5
1627005300000|2021-07-23 01:55:00|||||||||1
1627005900000|2021-07-23 02:05:00|||||||||1
1627006200000|2021-07-23 02:10:00|||||||||2
1627006500000|2021-07-23 02:15:00|||||||||4
1627006800000|2021-07-23 02:20:00|||||||||62
1627007100000|2021-07-23 02:25:00|||||||||145
1627007400000|2021-07-23 02:30:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|340
1627007700000|2021-07-23 02:35:00|||||||||9
1627008000000|2021-07-23 02:40:00|||||||||1
1627008300000|2021-07-23 02:45:00|||||||||1
1627008600000|2021-07-23 02:50:00|||||||||3
1627008900000|2021-07-23 02:55:00|||||||||1
1627009200000|2021-07-23 03:00:00|||||||||1
1627009500000|2021-07-23 03:05:00|||||||||6
1627009800000|2021-07-23 03:10:00|||||||||12
1627010100000|2021-07-23 03:15:00|||||||||5
1627010700000|2021-07-23 03:25:00|||||||||30
1627012200000|2021-07-23 03:50:00|||||||||2
1627012500000|2021-07-23 03:55:00|||||||||5
1627012800000|2021-07-23 04:00:00|||||||||160
1627013100000|2021-07-23 04:05:00|||||||||3
1627013400000|2021-07-23 04:10:00|||||||||1
1627013700000|2021-07-23 04:15:00|||||||||2
1627014600000|2021-07-23 04:30:00|||||||||21
1627014900000|2021-07-23 04:35:00|||||||||116
1627015200000|2021-07-23 04:40:00|||||||||2
1627015500000|2021-07-23 04:45:00|||||||||75
1627015800000|2021-07-23 04:50:00|||||||||110
1627016100000|2021-07-23 04:55:00|||||||||2
1627016400000|2021-07-23 05:00:00|||||||||2
1627016700000|2021-07-23 05:05:00|||||||||1
1627017000000|2021-07-23 05:10:00|||||||||11
1627017300000|2021-07-23 05:15:00|||||||||27
1627017600000|2021-07-23 05:20:00|||||||||2
1627017900000|2021-07-23 05:25:00|||||||||1
1627018200000|2021-07-23 05:30:00|||||||||4
1627018500000|2021-07-23 05:35:00|||||||||27
1627018800000|2021-07-23 05:40:00|||||||||5
1627019100000|2021-07-23 05:45:00|||||||||5
1627019400000|2021-07-23 05:50:00|||||||||14
1627019700000|2021-07-23 05:55:00|||||||||5
1627020000000|2021-07-23 06:00:00|||||||||34
1627020600000|2021-07-23 06:10:00|||||||||2
1627020900000|2021-07-23 06:15:00|||||||||341
1627021500000|2021-07-23 06:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|591
1627022100000|2021-07-23 06:35:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|128
1627022400000|2021-07-23 06:40:00|||||||||2
1627022700000|2021-07-23 06:45:00|||||||||3
1627023000000|2021-07-23 06:50:00|||||||||2
1627023300000|2021-07-23 06:55:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|228
1627023600000|2021-07-23 07:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|728
1627023900000|2021-07-23 07:05:00|||||||||32
1627024200000|2021-07-23 07:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|170
1627024500000|2021-07-23 07:15:00|||||||||52
1627024800000|2021-07-23 07:20:00|||||||||75
1627025100000|2021-07-23 07:25:00|||||||||9
1627025400000|2021-07-23 07:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|437
1627025700000|2021-07-23 07:35:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|225
1627026000000|2021-07-23 07:40:00|||||||||5
1627026300000|2021-07-23 07:45:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|832
1627026600000|2021-07-23 07:50:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|297
1627026900000|2021-07-23 07:55:00|||||||||6
1627027200000|2021-07-23 08:00:00|||||||||17
1627027500000|2021-07-23 08:05:00|||||||||6
1627027800000|2021-07-23 08:10:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|240
1627028100000|2021-07-23 08:15:00|||||||||51
1627028400000|2021-07-23 08:20:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|214
1627028700000|2021-07-23 08:25:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|471
1627029000000|2021-07-23 08:30:00|||||||||61
1627029300000|2021-07-23 08:35:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|132
1627029600000|2021-07-23 08:40:00|||||||||12
1627029900000|2021-07-23 08:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|303
1627030200000|2021-07-23 08:50:00|11028.3|11026.3|11028.5|11026.5|11028.9|11026.9|11028.3|11026.3|655
1627030500000|2021-07-23 08:55:00|11028.9|11026.9|11028.7|11026.7|11028.9|11026.9|11028.7|11026.7|184
1627030800000|2021-07-23 09:00:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|112
1627031100000|2021-07-23 09:05:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|207
1627031400000|2021-07-23 09:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|123
1627031700000|2021-07-23 09:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|266
1627032000000|2021-07-23 09:20:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|334
1627032300000|2021-07-23 09:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|296
1627032600000|2021-07-23 09:30:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|336
1627032900000|2021-07-23 09:35:00|11028.1|11026.1|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|320
1627033200000|2021-07-23 09:40:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|471
1627033500000|2021-07-23 09:45:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|58
1627033800000|2021-07-23 09:50:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|470
1627034100000|2021-07-23 09:55:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|227
1627034400000|2021-07-23 10:00:00|||||||||55
1627034700000|2021-07-23 10:05:00|||||||||228
1627035000000|2021-07-23 10:10:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|638
1627035300000|2021-07-23 10:15:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|315
1627035600000|2021-07-23 10:20:00|||||||||1
1627035900000|2021-07-23 10:25:00|||||||||74
1627036200000|2021-07-23 10:30:00|||||||||56
1627036500000|2021-07-23 10:35:00|||||||||40
1627036800000|2021-07-23 10:40:00|||||||||230
1627037100000|2021-07-23 10:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1153
1627037400000|2021-07-23 10:50:00|||||||||51
1627037700000|2021-07-23 10:55:00|||||||||8
1627038000000|2021-07-23 11:00:00|||||||||82
1627038300000|2021-07-23 11:05:00|||||||||408
1627038600000|2021-07-23 11:10:00|||||||||84
1627038900000|2021-07-23 11:15:00|||||||||11
1627039200000|2021-07-23 11:20:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|500
1627039500000|2021-07-23 11:25:00|||||||||35
1627039800000|2021-07-23 11:30:00|||||||||22
1627040100000|2021-07-23 11:35:00|||||||||464
1627040400000|2021-07-23 11:40:00|||||||||8
1627040700000|2021-07-23 11:45:00|||||||||26
1627041000000|2021-07-23 11:50:00|||||||||12
1627041300000|2021-07-23 11:55:00|||||||||25
1627041600000|2021-07-23 12:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|266
1627041900000|2021-07-23 12:05:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|524
1627042200000|2021-07-23 12:10:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|260
1627042500000|2021-07-23 12:15:00|||||||||221
1627042800000|2021-07-23 12:20:00|||||||||558
1627043100000|2021-07-23 12:25:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|408
1627043400000|2021-07-23 12:30:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|270
1627043700000|2021-07-23 12:35:00|||||||||338
1627044000000|2021-07-23 12:40:00|11029.3|11027.3|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|2032
1627044300000|2021-07-23 12:45:00|||||||||1516
1627044600000|2021-07-23 12:50:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|802
1627044900000|2021-07-23 12:55:00|||||||||59
1627045200000|2021-07-23 13:00:00|11028.7|11026.7|11028.7|11026.7|11028.9|11026.9|11028.5|11026.5|1377
1627045500000|2021-07-23 13:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|933
1627045800000|2021-07-23 13:10:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2144
1627046100000|2021-07-23 13:15:00|11028.7|11026.7|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|119
1627046400000|2021-07-23 13:20:00|||||||||94
1627046700000|2021-07-23 13:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|1656
1627047000000|2021-07-23 13:30:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|2883
1627047300000|2021-07-23 13:35:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1013
1627047600000|2021-07-23 13:40:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|570
1627047900000|2021-07-23 13:45:00|11028.7|11026.7|11029.3|11027.3|11029.3|11027.3|11028.5|11026.5|2181
1627048200000|2021-07-23 13:50:00|11028.9|11026.9|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|1480
1627048500000|2021-07-23 13:55:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1398
1627048800000|2021-07-23 14:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|700
1627049100000|2021-07-23 14:05:00|||||||||334
1627049400000|2021-07-23 14:10:00|||||||||1513
1627049700000|2021-07-23 14:15:00|||||||||269
1627050000000|2021-07-23 14:20:00|||||||||663
1627050300000|2021-07-23 14:25:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1151
1627050600000|2021-07-23 14:30:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|882
1627050900000|2021-07-23 14:35:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1171
1627051200000|2021-07-23 14:40:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|318
1627051500000|2021-07-23 14:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|608
1627051800000|2021-07-23 14:50:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1046
1627052100000|2021-07-23 14:55:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|838
1627052400000|2021-07-23 15:00:00|||||||||113
1627052700000|2021-07-23 15:05:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|613
1627053000000|2021-07-23 15:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|666
1627053300000|2021-07-23 15:15:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|374
1627053600000|2021-07-23 15:20:00|||||||||229
1627053900000|2021-07-23 15:25:00|||||||||115
1627054200000|2021-07-23 15:30:00|||||||||322
1627054500000|2021-07-23 15:35:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|195
1627054800000|2021-07-23 15:40:00|||||||||555
1627055100000|2021-07-23 15:45:00|||||||||162
1627055400000|2021-07-23 15:50:00|||||||||223
1627055700000|2021-07-23 15:55:00|||||||||157
1627056000000|2021-07-23 16:00:00|||||||||1983
1627056300000|2021-07-23 16:05:00|||||||||425
1627056600000|2021-07-23 16:10:00|||||||||478
1627056900000|2021-07-23 16:15:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|410
1627057200000|2021-07-23 16:20:00|||||||||331
1627057500000|2021-07-23 16:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|693
1627057800000|2021-07-23 16:30:00|||||||||335
1627058100000|2021-07-23 16:35:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|493
1627058400000|2021-07-23 16:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|430
1627058700000|2021-07-23 16:45:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|560
1627059000000|2021-07-23 16:50:00|||||||||128
1627059300000|2021-07-23 16:55:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|574
1627059600000|2021-07-23 17:00:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|667
1627059900000|2021-07-23 17:05:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2749
1627060200000|2021-07-23 17:10:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|387
1627060500000|2021-07-23 17:15:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|685
1627060800000|2021-07-23 17:20:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|371
1627061100000|2021-07-23 17:25:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|163
1627061400000|2021-07-23 17:30:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|555
1627061700000|2021-07-23 17:35:00|||||||||625
1627062000000|2021-07-23 17:40:00|||||||||108
1627062300000|2021-07-23 17:45:00|||||||||40
1627062600000|2021-07-23 17:50:00|||||||||21
1627062900000|2021-07-23 17:55:00|||||||||12
1627063200000|2021-07-23 18:00:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|625
1627063500000|2021-07-23 18:05:00|||||||||163
1627063800000|2021-07-23 18:10:00|||||||||12
1627064100000|2021-07-23 18:15:00|||||||||5
1627064400000|2021-07-23 18:20:00|||||||||10
1627064700000|2021-07-23 18:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|290
1627065000000|2021-07-23 18:30:00|||||||||259
1627065300000|2021-07-23 18:35:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|240
1627065600000|2021-07-23 18:40:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|685
1627065900000|2021-07-23 18:45:00|||||||||146
1627066200000|2021-07-23 18:50:00|||||||||301
1627066500000|2021-07-23 18:55:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|3431
1627066800000|2021-07-23 19:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1969
1627067100000|2021-07-23 19:05:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2363
1627067400000|2021-07-23 19:10:00|||||||||36
1627067700000|2021-07-23 19:15:00|||||||||65
1627068000000|2021-07-23 19:20:00|||||||||15
1627068300000|2021-07-23 19:25:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|600
1627068600000|2021-07-23 19:30:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|846
1627068900000|2021-07-23 19:35:00|||||||||5
1627069200000|2021-07-23 19:40:00|||||||||309
1627069500000|2021-07-23 19:45:00|||||||||288
1627069800000|2021-07-23 19:50:00|||||||||147
1627070100000|2021-07-23 19:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1062
1627070400000|2021-07-23 20:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1472
1627070700000|2021-07-23 20:05:00|11028.7|11026.7|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|199
1627071000000|2021-07-23 20:10:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|10
1627071300000|2021-07-23 20:15:00|||||||||24
1627071600000|2021-07-23 20:20:00|||||||||55
1627071900000|2021-07-23 20:25:00|||||||||162
1627072500000|2021-07-23 20:35:00|||||||||66
1627073100000|2021-07-23 20:45:00|||||||||510
1627073400000|2021-07-23 20:50:00|||||||||1245
1627073700000|2021-07-23 20:55:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1891
1627250400000|2021-07-25 22:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|154
1627250700000|2021-07-25 22:05:00|||||||||14
1627251000000|2021-07-25 22:10:00|||||||||27
1627251300000|2021-07-25 22:15:00|||||||||6
1627251900000|2021-07-25 22:25:00|||||||||2
1627252200000|2021-07-25 22:30:00|||||||||197
1627252500000|2021-07-25 22:35:00|||||||||4
1627252800000|2021-07-25 22:40:00|||||||||1
1627253700000|2021-07-25 22:55:00|||||||||1
1627254600000|2021-07-25 23:10:00|||||||||51
1627256400000|2021-07-25 23:40:00|||||||||2
1627256700000|2021-07-25 23:45:00|||||||||42
1627257300000|2021-07-25 23:55:00|||||||||12
1627257600000|2021-07-26 00:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|14
1627258200000|2021-07-26 00:10:00|||||||||9
1627258500000|2021-07-26 00:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|320
1627258800000|2021-07-26 00:20:00|||||||||1
1627259100000|2021-07-26 00:25:00|||||||||4
1627259700000|2021-07-26 00:35:00|||||||||1
1627260000000|2021-07-26 00:40:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|128
1627260300000|2021-07-26 00:45:00|||||||||6
1627260600000|2021-07-26 00:50:00|||||||||145
1627261200000|2021-07-26 01:00:00|||||||||65
1627261500000|2021-07-26 01:05:00|||||||||5
1627262100000|2021-07-26 01:15:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|219
1627262700000|2021-07-26 01:25:00|||||||||20
1627263000000|2021-07-26 01:30:00|||||||||75
1627263300000|2021-07-26 01:35:00|||||||||40
1627263600000|2021-07-26 01:40:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|9
1627263900000|2021-07-26 01:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|17
1627264200000|2021-07-26 01:50:00|||||||||4
1627264500000|2021-07-26 01:55:00|||||||||2
1627264800000|2021-07-26 02:00:00|||||||||1
1627265100000|2021-07-26 02:05:00|||||||||1
1627265400000|2021-07-26 02:10:00|||||||||400
1627265700000|2021-07-26 02:15:00|||||||||580
1627266000000|2021-07-26 02:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|10
1627266300000|2021-07-26 02:25:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|138
1627266600000|2021-07-26 02:30:00|||||||||43
1627267200000|2021-07-26 02:40:00|||||||||2
1627267500000|2021-07-26 02:45:00|||||||||4
1627267800000|2021-07-26 02:50:00|||||||||13
1627268100000|2021-07-26 02:55:00|||||||||43
1627268400000|2021-07-26 03:00:00|||||||||14
1627268700000|2021-07-26 03:05:00|||||||||4
1627269000000|2021-07-26 03:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|200
1627269300000|2021-07-26 03:15:00|||||||||18
1627269600000|2021-07-26 03:20:00|||||||||1
1627269900000|2021-07-26 03:25:00|||||||||13
1627270200000|2021-07-26 03:30:00|||||||||21
1627270800000|2021-07-26 03:40:00|||||||||29
1627271100000|2021-07-26 03:45:00|||||||||18
1627271700000|2021-07-26 03:55:00|||||||||16
1627272300000|2021-07-26 04:05:00|||||||||20
1627272600000|2021-07-26 04:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|139
1627273200000|2021-07-26 04:20:00|||||||||21
1627274400000|2021-07-26 04:40:00|||||||||23
1627275600000|2021-07-26 05:00:00|||||||||20
1627275900000|2021-07-26 05:05:00|||||||||1
1627276200000|2021-07-26 05:10:00|||||||||6
1627276500000|2021-07-26 05:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|239
1627276800000|2021-07-26 05:20:00|||||||||2
1627277100000|2021-07-26 05:25:00|||||||||48
1627277400000|2021-07-26 05:30:00|||||||||129
1627277700000|2021-07-26 05:35:00|||||||||63
1627278000000|2021-07-26 05:40:00|||||||||84
1627278300000|2021-07-26 05:45:00|||||||||2
1627278600000|2021-07-26 05:50:00|||||||||23
1627278900000|2021-07-26 05:55:00|11029.3|11027.3|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|95
1627279200000|2021-07-26 06:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|320
1627279500000|2021-07-26 06:05:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|102
1627279800000|2021-07-26 06:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|497
1627280100000|2021-07-26 06:15:00|||||||||24
1627280400000|2021-07-26 06:20:00|||||||||12
1627280700000|2021-07-26 06:25:00|||||||||30
1627281000000|2021-07-26 06:30:00|||||||||13
1627281300000|2021-07-26 06:35:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|436
1627281600000|2021-07-26 06:40:00|||||||||14
1627281900000|2021-07-26 06:45:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|229
1627282200000|2021-07-26 06:50:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|224
1627282500000|2021-07-26 06:55:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|877
1627282800000|2021-07-26 07:00:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|382
1627283100000|2021-07-26 07:05:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|564
1627283400000|2021-07-26 07:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|129
1627283700000|2021-07-26 07:15:00|||||||||44
1627284000000|2021-07-26 07:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|43
1627284300000|2021-07-26 07:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|518
1627284600000|2021-07-26 07:30:00|11030.9|11028.9|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|644
1627284900000|2021-07-26 07:35:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|105
1627285200000|2021-07-26 07:40:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|156
1627285500000|2021-07-26 07:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|139
1627285800000|2021-07-26 07:50:00|||||||||86
1627286100000|2021-07-26 07:55:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|531
1627286400000|2021-07-26 08:00:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|36
1627286700000|2021-07-26 08:05:00|||||||||267
1627287000000|2021-07-26 08:10:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|496
1627287300000|2021-07-26 08:15:00|11030.1|11028.1|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|155
1627287600000|2021-07-26 08:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|441
1627287900000|2021-07-26 08:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|161
1627288200000|2021-07-26 08:30:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|117
1627288500000|2021-07-26 08:35:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|245
1627288800000|2021-07-26 08:40:00|||||||||43
1627289100000|2021-07-26 08:45:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|447
1627289400000|2021-07-26 08:50:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|207
1627289700000|2021-07-26 08:55:00|||||||||36
1627290000000|2021-07-26 09:00:00|||||||||178
1627290300000|2021-07-26 09:05:00|||||||||159
1627290600000|2021-07-26 09:10:00|||||||||203
1627290900000|2021-07-26 09:15:00|||||||||32
1627291200000|2021-07-26 09:20:00|||||||||1
1627291500000|2021-07-26 09:25:00|||||||||13
1627291800000|2021-07-26 09:30:00|||||||||21
1627292100000|2021-07-26 09:35:00|||||||||104
1627292700000|2021-07-26 09:45:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|799
1627293000000|2021-07-26 09:50:00|||||||||42
1627293300000|2021-07-26 09:55:00|||||||||6
1627293600000|2021-07-26 10:00:00|||||||||4
1627293900000|2021-07-26 10:05:00|||||||||56
1627294200000|2021-07-26 10:10:00|||||||||11
1627294500000|2021-07-26 10:15:00|||||||||104
1627294800000|2021-07-26 10:20:00|||||||||52
1627295100000|2021-07-26 10:25:00|||||||||15
1627295400000|2021-07-26 10:30:00|||||||||242
1627295700000|2021-07-26 10:35:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|397
1627296000000|2021-07-26 10:40:00|||||||||77
1627296300000|2021-07-26 10:45:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|223
1627296600000|2021-07-26 10:50:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|221
1627296900000|2021-07-26 10:55:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|503
1627297200000|2021-07-26 11:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|451
1627297500000|2021-07-26 11:05:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|437
1627297800000|2021-07-26 11:10:00|||||||||53
1627298100000|2021-07-26 11:15:00|||||||||123
1627298400000|2021-07-26 11:20:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|2685
1627298700000|2021-07-26 11:25:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|133
1627299000000|2021-07-26 11:30:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|394
1627299300000|2021-07-26 11:35:00|||||||||45
1627299600000|2021-07-26 11:40:00|||||||||112
1627299900000|2021-07-26 11:45:00|||||||||194
1627300200000|2021-07-26 11:50:00|||||||||4
1627300500000|2021-07-26 11:55:00|||||||||50
1627300800000|2021-07-26 12:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|463
1627301100000|2021-07-26 12:05:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|1428
1627301400000|2021-07-26 12:10:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|209
1627301700000|2021-07-26 12:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|980
1627302000000|2021-07-26 12:20:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1267
1627302300000|2021-07-26 12:25:00|||||||||549
1627302600000|2021-07-26 12:30:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|3835
1627302900000|2021-07-26 12:35:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2300
1627303200000|2021-07-26 12:40:00|11028.7|11026.7|11029.3|11027.3|11029.3|11027.3|11028.7|11026.7|2330
1627303500000|2021-07-26 12:45:00|||||||||101
1627303800000|2021-07-26 12:50:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1229
1627304100000|2021-07-26 12:55:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1934
1627304400000|2021-07-26 13:00:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|810
1627304700000|2021-07-26 13:05:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1702
1627305000000|2021-07-26 13:10:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1386
1627305300000|2021-07-26 13:15:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1469
1627305600000|2021-07-26 13:20:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|809
1627305900000|2021-07-26 13:25:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1342
1627306200000|2021-07-26 13:30:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|870
1627306500000|2021-07-26 13:35:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|3484
1627306800000|2021-07-26 13:40:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|887
1627307100000|2021-07-26 13:45:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|2364
1627307400000|2021-07-26 13:50:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|339
1627307700000|2021-07-26 13:55:00|||||||||273
1627308000000|2021-07-26 14:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|842
1627308300000|2021-07-26 14:05:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|689
1627308600000|2021-07-26 14:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|2491
1627308900000|2021-07-26 14:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|1251
1627309200000|2021-07-26 14:20:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1674
1627309500000|2021-07-26 14:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1203
1627309800000|2021-07-26 14:30:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1672
1627310100000|2021-07-26 14:35:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2814
1627310400000|2021-07-26 14:40:00|11028.5|11026.5|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|797
1627310700000|2021-07-26 14:45:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2838
1627311000000|2021-07-26 14:50:00|11029.3|11027.3|11028.5|11026.5|11029.3|11027.3|11028.5|11026.5|1454
1627311300000|2021-07-26 14:55:00|11028.7|11026.7|11028.7|11026.7|11028.9|11026.9|11028.5|11026.5|1231
1627311600000|2021-07-26 15:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|304
1627311900000|2021-07-26 15:05:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1243
1627312200000|2021-07-26 15:10:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|150
1627312500000|2021-07-26 15:15:00|||||||||108
1627312800000|2021-07-26 15:20:00|||||||||188
1627313100000|2021-07-26 15:25:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1304
1627313400000|2021-07-26 15:30:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|184
1627313700000|2021-07-26 15:35:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|305
1627314000000|2021-07-26 15:40:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|621
1627314300000|2021-07-26 15:45:00|||||||||57
1627314600000|2021-07-26 15:50:00|||||||||261
1627314900000|2021-07-26 15:55:00|||||||||154
1627315200000|2021-07-26 16:00:00|||||||||106
1627315500000|2021-07-26 16:05:00|||||||||72
1627315800000|2021-07-26 16:10:00|||||||||163
1627316100000|2021-07-26 16:15:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|5218
1627316400000|2021-07-26 16:20:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1129
1627316700000|2021-07-26 16:25:00|||||||||8
1627317000000|2021-07-26 16:30:00|||||||||377
1627317300000|2021-07-26 16:35:00|||||||||69
1627317600000|2021-07-26 16:40:00|||||||||162
1627317900000|2021-07-26 16:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|791
1627318200000|2021-07-26 16:50:00|||||||||207
1627318500000|2021-07-26 16:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|1293
1627318800000|2021-07-26 17:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|2081
1627319100000|2021-07-26 17:05:00|||||||||244
1627319400000|2021-07-26 17:10:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1326
1627319700000|2021-07-26 17:15:00|||||||||251
1627320000000|2021-07-26 17:20:00|11029.7|11027.7|11029.5|11027.5|11029.7|11027.7|11029.3|11027.3|1140
1627320300000|2021-07-26 17:25:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|514
1627320600000|2021-07-26 17:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|286
1627320900000|2021-07-26 17:35:00|||||||||87
1627321200000|2021-07-26 17:40:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|812
1627321500000|2021-07-26 17:45:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|467
1627321800000|2021-07-26 17:50:00|||||||||36
1627322100000|2021-07-26 17:55:00|||||||||390
1627322400000|2021-07-26 18:00:00|||||||||35
1627322700000|2021-07-26 18:05:00|||||||||160
1627323000000|2021-07-26 18:10:00|||||||||13
1627323300000|2021-07-26 18:15:00|||||||||39
1627323600000|2021-07-26 18:20:00|||||||||7
1627323900000|2021-07-26 18:25:00|||||||||207
1627324200000|2021-07-26 18:30:00|||||||||415
1627324500000|2021-07-26 18:35:00|||||||||80
1627324800000|2021-07-26 18:40:00|||||||||73
1627325100000|2021-07-26 18:45:00|||||||||585
1627325400000|2021-07-26 18:50:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|2934
1627325700000|2021-07-26 18:55:00|||||||||892
1627326000000|2021-07-26 19:00:00|||||||||1225
1627326300000|2021-07-26 19:05:00|||||||||207
1627326600000|2021-07-26 19:10:00|||||||||258
1627326900000|2021-07-26 19:15:00|||||||||258
1627327200000|2021-07-26 19:20:00|||||||||1896
1627327500000|2021-07-26 19:25:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|513
1627327800000|2021-07-26 19:30:00|||||||||100
1627328100000|2021-07-26 19:35:00|||||||||405
1627328400000|2021-07-26 19:40:00|||||||||461
1627328700000|2021-07-26 19:45:00|||||||||630
1627329000000|2021-07-26 19:50:00|||||||||185
1627329300000|2021-07-26 19:55:00|||||||||216
1627329600000|2021-07-26 20:00:00|||||||||725
1627329900000|2021-07-26 20:05:00|||||||||167
1627330200000|2021-07-26 20:10:00|||||||||1818
1627330500000|2021-07-26 20:15:00|||||||||109
1627330800000|2021-07-26 20:20:00|||||||||666
1627331100000|2021-07-26 20:25:00|||||||||209
1627331400000|2021-07-26 20:30:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|808
1627331700000|2021-07-26 20:35:00|||||||||1270
1627332000000|2021-07-26 20:40:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1598
1627332300000|2021-07-26 20:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|824
1627332600000|2021-07-26 20:50:00|||||||||263
1627332900000|2021-07-26 20:55:00|||||||||270
1627336800000|2021-07-26 22:00:00|||||||||29
1627337100000|2021-07-26 22:05:00|||||||||3
1627337400000|2021-07-26 22:10:00|||||||||6
1627338300000|2021-07-26 22:25:00|||||||||1
1627340400000|2021-07-26 23:00:00|||||||||1
1627341000000|2021-07-26 23:10:00|||||||||1
1627341600000|2021-07-26 23:20:00|||||||||24
1627342800000|2021-07-26 23:40:00|||||||||2
1627343700000|2021-07-26 23:55:00|||||||||46
1627344000000|2021-07-27 00:00:00|||||||||156
1627344300000|2021-07-27 00:05:00|||||||||8
1627344600000|2021-07-27 00:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|46
1627344900000|2021-07-27 00:15:00|||||||||10
1627345500000|2021-07-27 00:25:00|||||||||1
1627345800000|2021-07-27 00:30:00|||||||||2
1627346400000|2021-07-27 00:40:00|||||||||201
1627347000000|2021-07-27 00:50:00|||||||||11
1627347300000|2021-07-27 00:55:00|||||||||1
1627347600000|2021-07-27 01:00:00|||||||||13
1627347900000|2021-07-27 01:05:00|||||||||30
1627348200000|2021-07-27 01:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|23
1627349100000|2021-07-27 01:25:00|||||||||2
1627349400000|2021-07-27 01:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|55
1627349700000|2021-07-27 01:35:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|246
1627350600000|2021-07-27 01:50:00|||||||||406
1627350900000|2021-07-27 01:55:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|175
1627351200000|2021-07-27 02:00:00|||||||||1
1627351500000|2021-07-27 02:05:00|||||||||20
1627351800000|2021-07-27 02:10:00|||||||||2
1627352100000|2021-07-27 02:15:00|||||||||64
1627352700000|2021-07-27 02:25:00|||||||||2
1627353000000|2021-07-27 02:30:00|||||||||74
1627353600000|2021-07-27 02:40:00|||||||||1
1627354200000|2021-07-27 02:50:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|127
1627356000000|2021-07-27 03:20:00|||||||||10
1627356300000|2021-07-27 03:25:00|||||||||1
1627356900000|2021-07-27 03:35:00|||||||||3
1627357200000|2021-07-27 03:40:00|||||||||1
1627358100000|2021-07-27 03:55:00|||||||||11
1627359000000|2021-07-27 04:10:00|||||||||1
1627359900000|2021-07-27 04:25:00|||||||||64
1627360800000|2021-07-27 04:40:00|||||||||2
1627361100000|2021-07-27 04:45:00|||||||||1
1627361700000|2021-07-27 04:55:00|||||||||2
1627362300000|2021-07-27 05:05:00|||||||||1
1627362600000|2021-07-27 05:10:00|||||||||1
1627363500000|2021-07-27 05:25:00|||||||||1
1627364400000|2021-07-27 05:40:00|||||||||8
1627364700000|2021-07-27 05:45:00|||||||||382
1627365000000|2021-07-27 05:50:00|||||||||2
1627365300000|2021-07-27 05:55:00|||||||||7
1627365600000|2021-07-27 06:00:00|||||||||45
1627365900000|2021-07-27 06:05:00|||||||||27
1627366200000|2021-07-27 06:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1223
1627366500000|2021-07-27 06:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|212
1627367100000|2021-07-27 06:25:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|202
1627367400000|2021-07-27 06:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|153
1627367700000|2021-07-27 06:35:00|||||||||112
1627368000000|2021-07-27 06:40:00|||||||||81
1627368300000|2021-07-27 06:45:00|||||||||69
1627368600000|2021-07-27 06:50:00|||||||||1
1627368900000|2021-07-27 06:55:00|||||||||73
1627369200000|2021-07-27 07:00:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|957
1627369500000|2021-07-27 07:05:00|11029.9|11027.9|11030.1|11028.1|11030.1|11028.1|11029.9|11027.9|62
1627369800000|2021-07-27 07:10:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|109
1627370100000|2021-07-27 07:15:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|182
1627370400000|2021-07-27 07:20:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|408
1627370700000|2021-07-27 07:25:00|||||||||534
1627371000000|2021-07-27 07:30:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|744
1627371300000|2021-07-27 07:35:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|688
1627371600000|2021-07-27 07:40:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|395
1627371900000|2021-07-27 07:45:00|11030.1|11028.1|11030.3|11028.3|11030.5|11028.5|11030.1|11028.1|196
1627372200000|2021-07-27 07:50:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|168
1627372500000|2021-07-27 07:55:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|337
1627372800000|2021-07-27 08:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|253
1627373100000|2021-07-27 08:05:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|289
1627373400000|2021-07-27 08:10:00|||||||||40
1627373700000|2021-07-27 08:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|71
1627374000000|2021-07-27 08:20:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|263
1627374300000|2021-07-27 08:25:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|516
1627374600000|2021-07-27 08:30:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|224
1627374900000|2021-07-27 08:35:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|180
1627375200000|2021-07-27 08:40:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|94
1627375500000|2021-07-27 08:45:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|88
1627375800000|2021-07-27 08:50:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|531
1627376100000|2021-07-27 08:55:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|60
1627376400000|2021-07-27 09:00:00|||||||||129
1627376700000|2021-07-27 09:05:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|130
1627377000000|2021-07-27 09:10:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|174
1627377300000|2021-07-27 09:15:00|||||||||10
1627377600000|2021-07-27 09:20:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|24
1627377900000|2021-07-27 09:25:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|337
1627378200000|2021-07-27 09:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|79
1627378500000|2021-07-27 09:35:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|55
1627378800000|2021-07-27 09:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|73
1627379100000|2021-07-27 09:45:00|||||||||373
1627379400000|2021-07-27 09:50:00|||||||||33
1627379700000|2021-07-27 09:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|399
1627380000000|2021-07-27 10:00:00|||||||||10
1627380300000|2021-07-27 10:05:00|||||||||36
1627380600000|2021-07-27 10:10:00|||||||||30
1627380900000|2021-07-27 10:15:00|||||||||38
1627381200000|2021-07-27 10:20:00|||||||||553
1627381500000|2021-07-27 10:25:00|||||||||81
1627381800000|2021-07-27 10:30:00|||||||||151
1627382100000|2021-07-27 10:35:00|||||||||413
1627382400000|2021-07-27 10:40:00|||||||||54
1627382700000|2021-07-27 10:45:00|||||||||80
1627383000000|2021-07-27 10:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|147
1627383300000|2021-07-27 10:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|158
1627383600000|2021-07-27 11:00:00|||||||||191
1627383900000|2021-07-27 11:05:00|||||||||133
1627384200000|2021-07-27 11:10:00|||||||||732
1627384500000|2021-07-27 11:15:00|||||||||8
1627384800000|2021-07-27 11:20:00|11030.5|11028.5|11030.3|11028.3|11030.5|11028.5|11030.1|11028.1|364
1627385100000|2021-07-27 11:25:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|641
1627385400000|2021-07-27 11:30:00|||||||||19
1627385700000|2021-07-27 11:35:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|302
1627386000000|2021-07-27 11:40:00|11029.9|11027.9|11029.9|11027.9|11030.1|11028.1|11029.9|11027.9|75
1627386300000|2021-07-27 11:45:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|318
1627386600000|2021-07-27 11:50:00|||||||||452
1627386900000|2021-07-27 11:55:00|||||||||114
1627387200000|2021-07-27 12:00:00|||||||||166
1627387500000|2021-07-27 12:05:00|||||||||330
1627387800000|2021-07-27 12:10:00|||||||||224
1627388100000|2021-07-27 12:15:00|11030.5|11028.5|11030.3|11028.3|11030.5|11028.5|11030.1|11028.1|725
1627388400000|2021-07-27 12:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|950
1627388700000|2021-07-27 12:25:00|||||||||1231
1627389000000|2021-07-27 12:30:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|3586
1627389300000|2021-07-27 12:35:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|950
1627389600000|2021-07-27 12:40:00|||||||||1106
1627389900000|2021-07-27 12:45:00|||||||||241
1627390200000|2021-07-27 12:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1164
1627390500000|2021-07-27 12:55:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|566
1627390800000|2021-07-27 13:00:00|||||||||266
1627391100000|2021-07-27 13:05:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1309
1627391400000|2021-07-27 13:10:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|442
1627391700000|2021-07-27 13:15:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1299
1627392000000|2021-07-27 13:20:00|||||||||36
1627392300000|2021-07-27 13:25:00|||||||||75
1627392600000|2021-07-27 13:30:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|4354
1627392900000|2021-07-27 13:35:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|2883
1627393200000|2021-07-27 13:40:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|3809
1627393500000|2021-07-27 13:45:00|11031.3|11029.3|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|3836
1627393800000|2021-07-27 13:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|328
1627394100000|2021-07-27 13:55:00|||||||||149
1627394400000|2021-07-27 14:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1919
1627394700000|2021-07-27 14:05:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2212
1627395000000|2021-07-27 14:10:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|520
1627395300000|2021-07-27 14:15:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|251
1627395600000|2021-07-27 14:20:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|3335
1627395900000|2021-07-27 14:25:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|3256
1627396200000|2021-07-27 14:30:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|811
1627396500000|2021-07-27 14:35:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|236
1627396800000|2021-07-27 14:40:00|||||||||412
1627397100000|2021-07-27 14:45:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1401
1627397400000|2021-07-27 14:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|923
1627397700000|2021-07-27 14:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|394
1627398000000|2021-07-27 15:00:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|651
1627398300000|2021-07-27 15:05:00|||||||||69
1627398600000|2021-07-27 15:10:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1215
1627398900000|2021-07-27 15:15:00|||||||||831
1627399200000|2021-07-27 15:20:00|||||||||703
1627399500000|2021-07-27 15:25:00|||||||||1645
1627399800000|2021-07-27 15:30:00|||||||||178
1627400100000|2021-07-27 15:35:00|||||||||412
1627400400000|2021-07-27 15:40:00|||||||||487
1627400700000|2021-07-27 15:45:00|||||||||141
1627401000000|2021-07-27 15:50:00|||||||||492
1627401300000|2021-07-27 15:55:00|||||||||84
1627401600000|2021-07-27 16:00:00|||||||||100
1627401900000|2021-07-27 16:05:00|||||||||270
1627402200000|2021-07-27 16:10:00|||||||||625
1627402500000|2021-07-27 16:15:00|||||||||1541
1627402800000|2021-07-27 16:20:00|||||||||469
1627403100000|2021-07-27 16:25:00|||||||||733
1627403400000|2021-07-27 16:30:00|11030.7|11028.7|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|391
1627403700000|2021-07-27 16:35:00|||||||||97
1627404000000|2021-07-27 16:40:00|||||||||173
1627404300000|2021-07-27 16:45:00|||||||||48
1627404600000|2021-07-27 16:50:00|||||||||272
1627404900000|2021-07-27 16:55:00|||||||||914
1627405200000|2021-07-27 17:00:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1200
1627405500000|2021-07-27 17:05:00|||||||||1535
1627405800000|2021-07-27 17:10:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|409
1627406100000|2021-07-27 17:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1410
1627406400000|2021-07-27 17:20:00|||||||||362
1627406700000|2021-07-27 17:25:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|175
1627407000000|2021-07-27 17:30:00|||||||||670
1627407300000|2021-07-27 17:35:00|||||||||171
1627407600000|2021-07-27 17:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|644
1627407900000|2021-07-27 17:45:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1042
1627408200000|2021-07-27 17:50:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|251
1627408500000|2021-07-27 17:55:00|||||||||421
1627408800000|2021-07-27 18:00:00|||||||||1005
1627409100000|2021-07-27 18:05:00|||||||||98
1627409400000|2021-07-27 18:10:00|||||||||184
1627409700000|2021-07-27 18:15:00|||||||||1067
1627410000000|2021-07-27 18:20:00|||||||||23
1627410300000|2021-07-27 18:25:00|||||||||477
1627410600000|2021-07-27 18:30:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|2488
1627410900000|2021-07-27 18:35:00|||||||||47
1627411200000|2021-07-27 18:40:00|||||||||397
1627411500000|2021-07-27 18:45:00|||||||||195
1627411800000|2021-07-27 18:50:00|||||||||330
1627412100000|2021-07-27 18:55:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2260
1627412400000|2021-07-27 19:00:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1006
1627412700000|2021-07-27 19:05:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|270
1627413000000|2021-07-27 19:10:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1636
1627413300000|2021-07-27 19:15:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|99
1627413600000|2021-07-27 19:20:00|||||||||111
1627413900000|2021-07-27 19:25:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1749
1627414200000|2021-07-27 19:30:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|308
1627414500000|2021-07-27 19:35:00|||||||||86
1627414800000|2021-07-27 19:40:00|||||||||89
1627415100000|2021-07-27 19:45:00|||||||||29
1627415400000|2021-07-27 19:50:00|||||||||110
1627415700000|2021-07-27 19:55:00|||||||||286
1627416000000|2021-07-27 20:00:00|||||||||1043
1627416300000|2021-07-27 20:05:00|||||||||28
1627416600000|2021-07-27 20:10:00|||||||||121
1627416900000|2021-07-27 20:15:00|||||||||189
1627417200000|2021-07-27 20:20:00|||||||||53
1627417500000|2021-07-27 20:25:00|||||||||599
1627417800000|2021-07-27 20:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|284
1627418100000|2021-07-27 20:35:00|||||||||41
1627418400000|2021-07-27 20:40:00|||||||||214
1627418700000|2021-07-27 20:45:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1074
1627419000000|2021-07-27 20:50:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|772
1627419300000|2021-07-27 20:55:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1040
1627423200000|2021-07-27 22:00:00|||||||||66
1627425000000|2021-07-27 22:30:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|226
1627428000000|2021-07-27 23:20:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|230
1627428300000|2021-07-27 23:25:00|||||||||5
1627428900000|2021-07-27 23:35:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.7|11028.7|103
1627430400000|2021-07-28 00:00:00|11030.7|11028.7|11030.7|11028.7|11030.9|11028.9|11030.5|11028.5|130
1627430700000|2021-07-28 00:05:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|139
1627431000000|2021-07-28 00:10:00|||||||||18
1627431300000|2021-07-28 00:15:00|||||||||5
1627431600000|2021-07-28 00:20:00|||||||||5
1627431900000|2021-07-28 00:25:00|||||||||5
1627432200000|2021-07-28 00:30:00|||||||||54
1627432500000|2021-07-28 00:35:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|312
1627432800000|2021-07-28 00:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|80
1627433100000|2021-07-28 00:45:00|||||||||5
1627433400000|2021-07-28 00:50:00|||||||||5
1627433700000|2021-07-28 00:55:00|||||||||5
1627434000000|2021-07-28 01:00:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|42
1627434300000|2021-07-28 01:05:00|||||||||5
1627434600000|2021-07-28 01:10:00|||||||||4
1627434900000|2021-07-28 01:15:00|||||||||7
1627435200000|2021-07-28 01:20:00|||||||||213
1627435800000|2021-07-28 01:30:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|404
1627436100000|2021-07-28 01:35:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|82
1627436700000|2021-07-28 01:45:00|||||||||12
1627437000000|2021-07-28 01:50:00|||||||||2
1627437300000|2021-07-28 01:55:00|||||||||34
1627437600000|2021-07-28 02:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|282
1627437900000|2021-07-28 02:05:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|44
1627438200000|2021-07-28 02:10:00|||||||||58
1627438500000|2021-07-28 02:15:00|||||||||21
1627439100000|2021-07-28 02:25:00|||||||||26
1627443300000|2021-07-28 03:35:00|||||||||50
1627443600000|2021-07-28 03:40:00|||||||||13
1627443900000|2021-07-28 03:45:00|||||||||1
1627444800000|2021-07-28 04:00:00|||||||||156
1627445400000|2021-07-28 04:10:00|||||||||47
1627445700000|2021-07-28 04:15:00|||||||||2
1627446900000|2021-07-28 04:35:00|||||||||12
1627448400000|2021-07-28 05:00:00|||||||||28
1627448700000|2021-07-28 05:05:00|||||||||1
1627449600000|2021-07-28 05:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|145
1627449900000|2021-07-28 05:25:00|||||||||3
1627450200000|2021-07-28 05:30:00|||||||||20
1627450500000|2021-07-28 05:35:00|||||||||9
1627450800000|2021-07-28 05:40:00|||||||||45
1627451100000|2021-07-28 05:45:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|192
1627451400000|2021-07-28 05:50:00|||||||||43
1627452000000|2021-07-28 06:00:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|238
1627452300000|2021-07-28 06:05:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|315
1627452600000|2021-07-28 06:10:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|93
1627452900000|2021-07-28 06:15:00|||||||||125
1627453500000|2021-07-28 06:25:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|182
1627453800000|2021-07-28 06:30:00|||||||||258
1627454100000|2021-07-28 06:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|216
1627454400000|2021-07-28 06:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|43
1627454700000|2021-07-28 06:45:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|75
1627455000000|2021-07-28 06:50:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|656
1627455300000|2021-07-28 06:55:00|||||||||1
1627455600000|2021-07-28 07:00:00|||||||||481
1627455900000|2021-07-28 07:05:00|||||||||9
1627456200000|2021-07-28 07:10:00|||||||||175
1627456500000|2021-07-28 07:15:00|||||||||96
1627456800000|2021-07-28 07:20:00|||||||||110
1627457100000|2021-07-28 07:25:00|||||||||24
1627457400000|2021-07-28 07:30:00|11030.5|11028.5|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|719
1627457700000|2021-07-28 07:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|183
1627458000000|2021-07-28 07:40:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|476
1627458300000|2021-07-28 07:45:00|||||||||184
1627458600000|2021-07-28 07:50:00|||||||||40
1627458900000|2021-07-28 07:55:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1067
1627459200000|2021-07-28 08:00:00|||||||||227
1627459500000|2021-07-28 08:05:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|700
1627459800000|2021-07-28 08:10:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|713
1627460100000|2021-07-28 08:15:00|||||||||244
1627460400000|2021-07-28 08:20:00|||||||||128
1627460700000|2021-07-28 08:25:00|||||||||394
1627461000000|2021-07-28 08:30:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|218
1627461300000|2021-07-28 08:35:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|190
1627461600000|2021-07-28 08:40:00|||||||||24
1627461900000|2021-07-28 08:45:00|||||||||223
1627462200000|2021-07-28 08:50:00|||||||||40
1627462500000|2021-07-28 08:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|107
1627462800000|2021-07-28 09:00:00|||||||||191
1627463100000|2021-07-28 09:05:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|727
1627463400000|2021-07-28 09:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|86
1627463700000|2021-07-28 09:15:00|||||||||29
1627464000000|2021-07-28 09:20:00|||||||||1242
1627464300000|2021-07-28 09:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|88
1627464600000|2021-07-28 09:30:00|||||||||18
1627464900000|2021-07-28 09:35:00|||||||||18
1627465200000|2021-07-28 09:40:00|||||||||191
1627465500000|2021-07-28 09:45:00|||||||||46
1627465800000|2021-07-28 09:50:00|||||||||44
1627466100000|2021-07-28 09:55:00|||||||||212
1627466400000|2021-07-28 10:00:00|||||||||7
1627466700000|2021-07-28 10:05:00|||||||||111
1627467000000|2021-07-28 10:10:00|11030.7|11028.7|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|699
1627467300000|2021-07-28 10:15:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|87
1627467600000|2021-07-28 10:20:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|315
1627467900000|2021-07-28 10:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.3|11028.3|82
1627468200000|2021-07-28 10:30:00|||||||||55
1627468500000|2021-07-28 10:35:00|||||||||49
1627468800000|2021-07-28 10:40:00|||||||||55
1627469100000|2021-07-28 10:45:00|||||||||36
1627469400000|2021-07-28 10:50:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|585
1627469700000|2021-07-28 10:55:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|292
1627470000000|2021-07-28 11:00:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|236
1627470300000|2021-07-28 11:05:00|||||||||65
1627470600000|2021-07-28 11:10:00|||||||||40
1627470900000|2021-07-28 11:15:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|912
1627471200000|2021-07-28 11:20:00|||||||||252
1627471500000|2021-07-28 11:25:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|173
1627471800000|2021-07-28 11:30:00|||||||||41
1627472100000|2021-07-28 11:35:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|33
1627472400000|2021-07-28 11:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1508
1627472700000|2021-07-28 11:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|610
1627473000000|2021-07-28 11:50:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|469
1627473300000|2021-07-28 11:55:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|906
1627473600000|2021-07-28 12:00:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|225
1627473900000|2021-07-28 12:05:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|160
1627474200000|2021-07-28 12:10:00|||||||||111
1627474500000|2021-07-28 12:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|277
1627474800000|2021-07-28 12:20:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|785
1627475100000|2021-07-28 12:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|2278
1627475400000|2021-07-28 12:30:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|995
1627475700000|2021-07-28 12:35:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|514
1627476000000|2021-07-28 12:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1189
1627476300000|2021-07-28 12:45:00|11030.3|11028.3|11029.7|11027.7|11030.5|11028.5|11029.7|11027.7|3023
1627476600000|2021-07-28 12:50:00|||||||||683
1627476900000|2021-07-28 12:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|547
1627477200000|2021-07-28 13:00:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1735
1627477500000|2021-07-28 13:05:00|11029.9|11027.9|11030.1|11028.1|11030.1|11028.1|11029.9|11027.9|427
1627477800000|2021-07-28 13:10:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1963
1627478100000|2021-07-28 13:15:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|549
1627478400000|2021-07-28 13:20:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|859
1627478700000|2021-07-28 13:25:00|||||||||212
1627479000000|2021-07-28 13:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|470
1627479300000|2021-07-28 13:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|962
1627479600000|2021-07-28 13:40:00|||||||||73
1627479900000|2021-07-28 13:45:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|2625
1627480200000|2021-07-28 13:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|1065
1627480500000|2021-07-28 13:55:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1296
1627480800000|2021-07-28 14:00:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1633
1627481100000|2021-07-28 14:05:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|670
1627481400000|2021-07-28 14:10:00|||||||||1975
1627481700000|2021-07-28 14:15:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|870
1627482000000|2021-07-28 14:20:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1095
1627482300000|2021-07-28 14:25:00|||||||||503
1627482600000|2021-07-28 14:30:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|956
1627482900000|2021-07-28 14:35:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|971
1627483200000|2021-07-28 14:40:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|4722
1627483500000|2021-07-28 14:45:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|3294
1627483800000|2021-07-28 14:50:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1401
1627484100000|2021-07-28 14:55:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|742
1627484400000|2021-07-28 15:00:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1125
1627484700000|2021-07-28 15:05:00|||||||||278
1627485000000|2021-07-28 15:10:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|711
1627485300000|2021-07-28 15:15:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|689
1627485600000|2021-07-28 15:20:00|||||||||987
1627485900000|2021-07-28 15:25:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|3708
1627486200000|2021-07-28 15:30:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|784
1627486500000|2021-07-28 15:35:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|757
1627486800000|2021-07-28 15:40:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|5823
1627487100000|2021-07-28 15:45:00|||||||||282
1627487400000|2021-07-28 15:50:00|||||||||390
1627487700000|2021-07-28 15:55:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1871
1627488000000|2021-07-28 16:00:00|||||||||375
1627488300000|2021-07-28 16:05:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|2408
1627488600000|2021-07-28 16:10:00|||||||||218
1627488900000|2021-07-28 16:15:00|||||||||620
1627489200000|2021-07-28 16:20:00|||||||||337
1627489500000|2021-07-28 16:25:00|||||||||143
1627489800000|2021-07-28 16:30:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|1459
1627490100000|2021-07-28 16:35:00|||||||||100
1627490400000|2021-07-28 16:40:00|||||||||262
1627490700000|2021-07-28 16:45:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|5083
1627491000000|2021-07-28 16:50:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.9|11029.9|530
1627491300000|2021-07-28 16:55:00|||||||||192
1627491600000|2021-07-28 17:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|1838
1627491900000|2021-07-28 17:05:00|||||||||1051
1627492200000|2021-07-28 17:10:00|||||||||33
1627492500000|2021-07-28 17:15:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|2478
1627492800000|2021-07-28 17:20:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|949
1627493100000|2021-07-28 17:25:00|||||||||135
1627493400000|2021-07-28 17:30:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|3071
1627493700000|2021-07-28 17:35:00|||||||||346
1627494000000|2021-07-28 17:40:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|463
1627494300000|2021-07-28 17:45:00|||||||||947
1627494600000|2021-07-28 17:50:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1143
1627494900000|2021-07-28 17:55:00|||||||||1233
1627495200000|2021-07-28 18:00:00|11029.3|11027.3|11028.5|11026.5|11029.3|11027.3|11027.4|11025.4|8628
1627495500000|2021-07-28 18:05:00|11028.1|11026.1|11028.9|11026.9|11029.3|11027.3|11028.1|11026.1|3268
1627495800000|2021-07-28 18:10:00|11029.1|11027.1|11029.7|11027.7|11030.1|11028.1|11028.9|11026.9|6750
1627496100000|2021-07-28 18:15:00|11029.9|11027.9|11028.9|11026.9|11030.1|11028.1|11028.9|11026.9|2794
1627496400000|2021-07-28 18:20:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1548
1627496700000|2021-07-28 18:25:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|2421
1627497000000|2021-07-28 18:30:00|11029.3|11027.3|11028.1|11026.1|11029.3|11027.3|11028.1|11026.1|5355
1627497300000|2021-07-28 18:35:00|11027.8|11025.8|11029.1|11027.1|11029.3|11027.3|11027.8|11025.8|5522
1627497600000|2021-07-28 18:40:00|11029.3|11027.3|11028.7|11026.7|11029.3|11027.3|11028.5|11026.5|5282
1627497900000|2021-07-28 18:45:00|11028.9|11026.9|11029.3|11027.3|11029.7|11027.7|11028.9|11026.9|4870
1627498200000|2021-07-28 18:50:00|11029.7|11027.7|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|4373
1627498500000|2021-07-28 18:55:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|4667
1627498800000|2021-07-28 19:00:00|11029.7|11027.7|11029.1|11027.1|11029.7|11027.7|11028.9|11026.9|5703
1627499100000|2021-07-28 19:05:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1592
1627499400000|2021-07-28 19:10:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|815
1627499700000|2021-07-28 19:15:00|11029.9|11027.9|11030.1|11028.1|11030.5|11028.5|11029.9|11027.9|2537
1627500000000|2021-07-28 19:20:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1995
1627500300000|2021-07-28 19:25:00|11029.7|11027.7|11030.5|11028.5|11030.5|11028.5|11029.7|11027.7|1056
1627500600000|2021-07-28 19:30:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2585
1627500900000|2021-07-28 19:35:00|11030.1|11028.1|11030.5|11028.5|11030.9|11028.9|11030.1|11028.1|1079
1627501200000|2021-07-28 19:40:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|811
1627501500000|2021-07-28 19:45:00|11030.9|11028.9|11031.1|11029.1|11031.3|11029.3|11030.7|11028.7|1100
1627501800000|2021-07-28 19:50:00|11030.9|11028.9|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|1661
1627502100000|2021-07-28 19:55:00|||||||||734
1627502400000|2021-07-28 20:00:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|1112
1627502700000|2021-07-28 20:05:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|2599
1627503000000|2021-07-28 20:10:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|985
1627503300000|2021-07-28 20:15:00|||||||||864
1627503600000|2021-07-28 20:20:00|||||||||83
1627503900000|2021-07-28 20:25:00|||||||||265
1627504200000|2021-07-28 20:30:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|795
1627504500000|2021-07-28 20:35:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|2926
1627504800000|2021-07-28 20:40:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|362
1627505100000|2021-07-28 20:45:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|658
1627505400000|2021-07-28 20:50:00|11030.9|11028.9|11030.9|11028.9|11031.1|11029.1|11030.9|11028.9|176
1627505700000|2021-07-28 20:55:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|387
1627509600000|2021-07-28 22:00:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|113
1627509900000|2021-07-28 22:05:00|||||||||20
1627511100000|2021-07-28 22:25:00|||||||||1
1627512000000|2021-07-28 22:40:00|||||||||54
1627512300000|2021-07-28 22:45:00|||||||||20
1627512900000|2021-07-28 22:55:00|||||||||40
1627513500000|2021-07-28 23:05:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|214
1627513800000|2021-07-28 23:10:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11031.1|11029.1|19
1627514400000|2021-07-28 23:20:00|||||||||10
1627514700000|2021-07-28 23:25:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11031.1|11029.1|209
1627515300000|2021-07-28 23:35:00|||||||||12
1627515600000|2021-07-28 23:40:00|||||||||219
1627515900000|2021-07-28 23:45:00|||||||||5
1627516200000|2021-07-28 23:50:00|||||||||1
1627517100000|2021-07-29 00:05:00|||||||||330
1627517400000|2021-07-29 00:10:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|170
1627518000000|2021-07-29 00:20:00|||||||||23
1627518300000|2021-07-29 00:25:00|||||||||2
1627518600000|2021-07-29 00:30:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|181
1627518900000|2021-07-29 00:35:00|||||||||130
1627519200000|2021-07-29 00:40:00|||||||||167
1627519800000|2021-07-29 00:50:00|||||||||43
1627520100000|2021-07-29 00:55:00|||||||||2
1627520400000|2021-07-29 01:00:00|||||||||21
1627520700000|2021-07-29 01:05:00|||||||||136
1627521000000|2021-07-29 01:10:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|16
1627521300000|2021-07-29 01:15:00|||||||||122
1627521900000|2021-07-29 01:25:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|25
1627522500000|2021-07-29 01:35:00|||||||||69
1627525200000|2021-07-29 02:20:00|||||||||1
1627525500000|2021-07-29 02:25:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|7490
1627526100000|2021-07-29 02:35:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|250
1627527000000|2021-07-29 02:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|283
1627527300000|2021-07-29 02:55:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|85
1627527600000|2021-07-29 03:00:00|||||||||5
1627528200000|2021-07-29 03:10:00|||||||||1
1627529400000|2021-07-29 03:30:00|||||||||178
1627531800000|2021-07-29 04:10:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|132
1627532400000|2021-07-29 04:20:00|||||||||259
1627532700000|2021-07-29 04:25:00|||||||||8
1627533300000|2021-07-29 04:35:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|43
1627534800000|2021-07-29 05:00:00|||||||||2
1627536000000|2021-07-29 05:20:00|||||||||1
1627537800000|2021-07-29 05:50:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|753
1627538100000|2021-07-29 05:55:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|403
1627538400000|2021-07-29 06:00:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|857
1627538700000|2021-07-29 06:05:00|||||||||151
1627539000000|2021-07-29 06:10:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|575
1627539300000|2021-07-29 06:15:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|153
1627539600000|2021-07-29 06:20:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|89
1627539900000|2021-07-29 06:25:00|11030.7|11028.7|11030.5|11028.5|11030.7|11028.7|11030.5|11028.5|87
1627540200000|2021-07-29 06:30:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|48
1627540500000|2021-07-29 06:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|44
1627540800000|2021-07-29 06:40:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|363
1627541400000|2021-07-29 06:50:00|||||||||413
1627541700000|2021-07-29 06:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1827
1627542000000|2021-07-29 07:00:00|||||||||778
1627542300000|2021-07-29 07:05:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|425
1627542600000|2021-07-29 07:10:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|312
1627542900000|2021-07-29 07:15:00|||||||||82
1627543200000|2021-07-29 07:20:00|||||||||53
1627543500000|2021-07-29 07:25:00|||||||||62
1627543800000|2021-07-29 07:30:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|211
1627544100000|2021-07-29 07:35:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|435
1627544400000|2021-07-29 07:40:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|266
1627544700000|2021-07-29 07:45:00|||||||||193
1627545000000|2021-07-29 07:50:00|||||||||57
1627545300000|2021-07-29 07:55:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|78
1627545600000|2021-07-29 08:00:00|||||||||82
1627545900000|2021-07-29 08:05:00|||||||||211
1627546200000|2021-07-29 08:10:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|249
1627546500000|2021-07-29 08:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|226
1627546800000|2021-07-29 08:20:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|133
1627547100000|2021-07-29 08:25:00|||||||||63
1627547400000|2021-07-29 08:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|312
1627547700000|2021-07-29 08:35:00|||||||||255
1627548000000|2021-07-29 08:40:00|||||||||28
1627548300000|2021-07-29 08:45:00|||||||||102
1627548600000|2021-07-29 08:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|207
1627548900000|2021-07-29 08:55:00|||||||||86
1627549200000|2021-07-29 09:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|330
1627549500000|2021-07-29 09:05:00|||||||||261
1627549800000|2021-07-29 09:10:00|||||||||443
1627550100000|2021-07-29 09:15:00|||||||||22
1627550400000|2021-07-29 09:20:00|||||||||64
1627550700000|2021-07-29 09:25:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|234
1627551000000|2021-07-29 09:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|233
1627551300000|2021-07-29 09:35:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|436
1627551600000|2021-07-29 09:40:00|||||||||34
1627551900000|2021-07-29 09:45:00|||||||||475
1627552200000|2021-07-29 09:50:00|||||||||6
1627552500000|2021-07-29 09:55:00|||||||||290
1627552800000|2021-07-29 10:00:00|||||||||176
1627553100000|2021-07-29 10:05:00|||||||||57
1627553400000|2021-07-29 10:10:00|||||||||415
1627553700000|2021-07-29 10:15:00|||||||||226
1627554000000|2021-07-29 10:20:00|||||||||110
1627554300000|2021-07-29 10:25:00|||||||||22
1627554600000|2021-07-29 10:30:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|225
1627554900000|2021-07-29 10:35:00|||||||||209
1627555200000|2021-07-29 10:40:00|||||||||28
1627555500000|2021-07-29 10:45:00|||||||||55
1627555800000|2021-07-29 10:50:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|77
1627556100000|2021-07-29 10:55:00|||||||||309
1627556400000|2021-07-29 11:00:00|||||||||1524
1627556700000|2021-07-29 11:05:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|847
1627557000000|2021-07-29 11:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|205
1627557300000|2021-07-29 11:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|1208
1627557600000|2021-07-29 11:20:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|715
1627557900000|2021-07-29 11:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|566
1627558200000|2021-07-29 11:30:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|272
1627558500000|2021-07-29 11:35:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|2307
1627558800000|2021-07-29 11:40:00|11029.9|11027.9|11029.7|11027.7|11029.9|11027.9|11029.7|11027.7|142
1627559100000|2021-07-29 11:45:00|11030.1|11028.1|11029.9|11027.9|11030.1|11028.1|11029.7|11027.7|320
1627559400000|2021-07-29 11:50:00|11029.7|11027.7|11029.9|11027.9|11030.1|11028.1|11029.7|11027.7|572
1627559700000|2021-07-29 11:55:00|11030.1|11028.1|11029.9|11027.9|11030.1|11028.1|11029.7|11027.7|1911
1627560000000|2021-07-29 12:00:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|284
1627560300000|2021-07-29 12:05:00|||||||||36
1627560600000|2021-07-29 12:10:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|596
1627560900000|2021-07-29 12:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|766
1627561200000|2021-07-29 12:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1766
1627561500000|2021-07-29 12:25:00|11030.3|11028.3|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|878
1627561800000|2021-07-29 12:30:00|11030.7|11028.7|11031.7|11029.7|11031.7|11029.7|11030.7|11028.7|4725
1627562100000|2021-07-29 12:35:00|11031.3|11029.3|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|679
1627562400000|2021-07-29 12:40:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|1034
1627562700000|2021-07-29 12:45:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1350
1627563000000|2021-07-29 12:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2673
1627563300000|2021-07-29 12:55:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1228
1627563600000|2021-07-29 13:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|4137
1627563900000|2021-07-29 13:05:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1510
1627564200000|2021-07-29 13:10:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11029.7|11027.7|1250
1627564500000|2021-07-29 13:15:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|870
1627564800000|2021-07-29 13:20:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|559
1627565100000|2021-07-29 13:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|93
1627565400000|2021-07-29 13:30:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11029.7|11027.7|1446
1627565700000|2021-07-29 13:35:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1167
1627566000000|2021-07-29 13:40:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1258
1627566300000|2021-07-29 13:45:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1325
1627566600000|2021-07-29 13:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|769
1627566900000|2021-07-29 13:55:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|780
1627567200000|2021-07-29 14:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1112
1627567500000|2021-07-29 14:05:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|528
1627567800000|2021-07-29 14:10:00|||||||||34
1627568100000|2021-07-29 14:15:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1090
1627568400000|2021-07-29 14:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|354
1627568700000|2021-07-29 14:25:00|||||||||201
1627569000000|2021-07-29 14:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|630
1627569300000|2021-07-29 14:35:00|||||||||190
1627569600000|2021-07-29 14:40:00|||||||||743
1627569900000|2021-07-29 14:45:00|||||||||1274
1627570200000|2021-07-29 14:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|8646
1627570500000|2021-07-29 14:55:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|773
1627570800000|2021-07-29 15:00:00|11030.5|11028.5|11031.3|11029.3|11031.3|11029.3|11030.5|11028.5|1730
1627571100000|2021-07-29 15:05:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1472
1627571400000|2021-07-29 15:10:00|||||||||1775
1627571700000|2021-07-29 15:15:00|||||||||327
1627572000000|2021-07-29 15:20:00|||||||||128
1627572300000|2021-07-29 15:25:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|4870
1627572600000|2021-07-29 15:30:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|2914
1627572900000|2021-07-29 15:35:00|||||||||171
1627573200000|2021-07-29 15:40:00|||||||||519
1627573500000|2021-07-29 15:45:00|||||||||2369
1627573800000|2021-07-29 15:50:00|||||||||528
1627574100000|2021-07-29 15:55:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1440
1627574400000|2021-07-29 16:00:00|||||||||398
1627574700000|2021-07-29 16:05:00|||||||||10
1627575000000|2021-07-29 16:10:00|||||||||145
1627575300000|2021-07-29 16:15:00|||||||||582
1627575600000|2021-07-29 16:20:00|||||||||4061
1627575900000|2021-07-29 16:25:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|718
1627576200000|2021-07-29 16:30:00|||||||||109
1627576500000|2021-07-29 16:35:00|||||||||456
1627576800000|2021-07-29 16:40:00|||||||||26
1627577100000|2021-07-29 16:45:00|||||||||27
1627577400000|2021-07-29 16:50:00|||||||||776
1627577700000|2021-07-29 16:55:00|||||||||957
1627578000000|2021-07-29 17:00:00|11031.3|11029.3|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|6225
1627578300000|2021-07-29 17:05:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|1313
1627578600000|2021-07-29 17:10:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|669
1627578900000|2021-07-29 17:15:00|11031.1|11029.1|11030.5|11028.5|11031.3|11029.3|11030.5|11028.5|353
1627579200000|2021-07-29 17:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|392
1627579500000|2021-07-29 17:25:00|||||||||276
1627579800000|2021-07-29 17:30:00|||||||||440
1627580100000|2021-07-29 17:35:00|||||||||512
1627580400000|2021-07-29 17:40:00|||||||||1614
1627580700000|2021-07-29 17:45:00|||||||||181
1627581000000|2021-07-29 17:50:00|||||||||570
1627581300000|2021-07-29 17:55:00|||||||||31
1627581600000|2021-07-29 18:00:00|||||||||86
1627581900000|2021-07-29 18:05:00|||||||||55
1627582200000|2021-07-29 18:10:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|267
1627582500000|2021-07-29 18:15:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|962
1627582800000|2021-07-29 18:20:00|||||||||70
1627583100000|2021-07-29 18:25:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|693
1627583400000|2021-07-29 18:30:00|||||||||302
1627583700000|2021-07-29 18:35:00|||||||||550
1627584000000|2021-07-29 18:40:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|968
1627584300000|2021-07-29 18:45:00|||||||||193
1627584600000|2021-07-29 18:50:00|||||||||154
1627584900000|2021-07-29 18:55:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1001
1627585200000|2021-07-29 19:00:00|||||||||383
1627585500000|2021-07-29 19:05:00|||||||||526
1627585800000|2021-07-29 19:10:00|||||||||295
1627586100000|2021-07-29 19:15:00|||||||||572
1627586400000|2021-07-29 19:20:00|||||||||223
1627586700000|2021-07-29 19:25:00|||||||||183
1627587000000|2021-07-29 19:30:00|||||||||220
1627587300000|2021-07-29 19:35:00|||||||||225
1627587600000|2021-07-29 19:40:00|||||||||289
1627587900000|2021-07-29 19:45:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|950
1627588200000|2021-07-29 19:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|964
1627588500000|2021-07-29 19:55:00|11031.1|11029.1|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|2703
1627588800000|2021-07-29 20:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|1445
1627589100000|2021-07-29 20:05:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|3263
1627589400000|2021-07-29 20:10:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|257
1627589700000|2021-07-29 20:15:00|||||||||680
1627590000000|2021-07-29 20:20:00|||||||||164
1627590300000|2021-07-29 20:25:00|||||||||164
1627590600000|2021-07-29 20:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|681
1627590900000|2021-07-29 20:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|293
1627591200000|2021-07-29 20:40:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|428
1627591500000|2021-07-29 20:45:00|||||||||219
1627591800000|2021-07-29 20:50:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|483
1627592100000|2021-07-29 20:55:00|11030.3|11028.3|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1527
1627596000000|2021-07-29 22:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|14
1627596900000|2021-07-29 22:15:00|||||||||4
1627598400000|2021-07-29 22:40:00|||||||||1
1627599600000|2021-07-29 23:00:00|||||||||2
1627600200000|2021-07-29 23:10:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|61
1627600500000|2021-07-29 23:15:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|119
1627601400000|2021-07-29 23:30:00|11030.7|11028.7|11030.7|11028.7|11030.9|11028.9|11030.7|11028.7|40
1627601700000|2021-07-29 23:35:00|11030.9|11028.9|11030.7|11028.7|11030.9|11028.9|11030.7|11028.7|0
1627602300000|2021-07-29 23:45:00|11030.9|11028.9|11030.7|11028.7|11030.9|11028.9|11030.7|11028.7|0
1627602600000|2021-07-29 23:50:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.7|11028.7|117
1627602900000|2021-07-29 23:55:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.7|11028.7|54
1627603200000|2021-07-30 00:00:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.7|11028.7|180
1627603500000|2021-07-30 00:05:00|11030.7|11028.7|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|224
1627604100000|2021-07-30 00:15:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|388
1627604400000|2021-07-30 00:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|26
1627604700000|2021-07-30 00:25:00|||||||||38
1627605000000|2021-07-30 00:30:00|||||||||105
1627605300000|2021-07-30 00:35:00|||||||||100
1627605600000|2021-07-30 00:40:00|||||||||120
1627605900000|2021-07-30 00:45:00|||||||||27
1627606200000|2021-07-30 00:50:00|||||||||338
1627606500000|2021-07-30 00:55:00|||||||||48
1627606800000|2021-07-30 01:00:00|||||||||1048
1627607100000|2021-07-30 01:05:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|323
1627607400000|2021-07-30 01:10:00|||||||||5
1627608300000|2021-07-30 01:25:00|||||||||1
1627608600000|2021-07-30 01:30:00|||||||||456
1627608900000|2021-07-30 01:35:00|||||||||7
1627609500000|2021-07-30 01:45:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|533
1627609800000|2021-07-30 01:50:00|||||||||61
1627610100000|2021-07-30 01:55:00|||||||||32
1627610400000|2021-07-30 02:00:00|||||||||84
1627610700000|2021-07-30 02:05:00|||||||||38
1627611000000|2021-07-30 02:10:00|||||||||174
1627611300000|2021-07-30 02:15:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|273
1627611600000|2021-07-30 02:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|18
1627611900000|2021-07-30 02:25:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|259
1627612200000|2021-07-30 02:30:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|26
1627612500000|2021-07-30 02:35:00|||||||||1
1627613100000|2021-07-30 02:45:00|||||||||44
1627614000000|2021-07-30 03:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|64
1627614300000|2021-07-30 03:05:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|171
1627614600000|2021-07-30 03:10:00|||||||||1
1627615800000|2021-07-30 03:30:00|||||||||4
1627616100000|2021-07-30 03:35:00|||||||||4
1627616400000|2021-07-30 03:40:00|||||||||37
1627616700000|2021-07-30 03:45:00|||||||||4
1627617600000|2021-07-30 04:00:00|||||||||3
1627617900000|2021-07-30 04:05:00|||||||||4
1627618200000|2021-07-30 04:10:00|||||||||6
1627618500000|2021-07-30 04:15:00|||||||||4
1627618800000|2021-07-30 04:20:00|||||||||34
1627619400000|2021-07-30 04:30:00|||||||||49
1627619700000|2021-07-30 04:35:00|||||||||2
1627620600000|2021-07-30 04:50:00|||||||||1
1627621200000|2021-07-30 05:00:00|||||||||10
1627622100000|2021-07-30 05:15:00|||||||||7
1627622400000|2021-07-30 05:20:00|||||||||11
1627623000000|2021-07-30 05:30:00|||||||||1
1627623900000|2021-07-30 05:45:00|||||||||28
1627624200000|2021-07-30 05:50:00|||||||||79
1627624500000|2021-07-30 05:55:00|||||||||6
1627625100000|2021-07-30 06:05:00|||||||||10
1627625400000|2021-07-30 06:10:00|||||||||2
1627625700000|2021-07-30 06:15:00|||||||||229
1627626000000|2021-07-30 06:20:00|||||||||208
1627626300000|2021-07-30 06:25:00|||||||||89
1627626600000|2021-07-30 06:30:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|282
1627626900000|2021-07-30 06:35:00|||||||||164
1627627200000|2021-07-30 06:40:00|||||||||4
1627627500000|2021-07-30 06:45:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|297
1627627800000|2021-07-30 06:50:00|||||||||13
1627628100000|2021-07-30 06:55:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|664
1627628400000|2021-07-30 07:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|287
1627628700000|2021-07-30 07:05:00|||||||||99
1627629000000|2021-07-30 07:10:00|||||||||754
1627629300000|2021-07-30 07:15:00|||||||||31
1627629600000|2021-07-30 07:20:00|||||||||48
1627629900000|2021-07-30 07:25:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|236
1627630200000|2021-07-30 07:30:00|||||||||92
1627630500000|2021-07-30 07:35:00|||||||||31
1627630800000|2021-07-30 07:40:00|||||||||13
1627631100000|2021-07-30 07:45:00|||||||||22
1627631400000|2021-07-30 07:50:00|||||||||2
1627631700000|2021-07-30 07:55:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|288
1627632000000|2021-07-30 08:00:00|11031.9|11029.9|11032.1|11030.1|11032.1|11030.1|11031.9|11029.9|58
1627632300000|2021-07-30 08:05:00|||||||||7
1627632600000|2021-07-30 08:10:00|||||||||133
1627632900000|2021-07-30 08:15:00|||||||||16
1627633200000|2021-07-30 08:20:00|11031.9|11029.9|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|210
1627633500000|2021-07-30 08:25:00|||||||||3
1627633800000|2021-07-30 08:30:00|||||||||142
1627634100000|2021-07-30 08:35:00|||||||||26
1627634400000|2021-07-30 08:40:00|||||||||186
1627634700000|2021-07-30 08:45:00|||||||||2
1627635000000|2021-07-30 08:50:00|||||||||1
1627635300000|2021-07-30 08:55:00|||||||||116
1627635600000|2021-07-30 09:00:00|||||||||12
1627635900000|2021-07-30 09:05:00|||||||||12
1627636200000|2021-07-30 09:10:00|||||||||35
1627636500000|2021-07-30 09:15:00|||||||||6
1627636800000|2021-07-30 09:20:00|||||||||31
1627637100000|2021-07-30 09:25:00|||||||||53
1627637400000|2021-07-30 09:30:00|||||||||142
1627637700000|2021-07-30 09:35:00|||||||||7
1627638000000|2021-07-30 09:40:00|||||||||21
1627638300000|2021-07-30 09:45:00|||||||||35
1627638600000|2021-07-30 09:50:00|||||||||108
1627638900000|2021-07-30 09:55:00|||||||||215
1627639200000|2021-07-30 10:00:00|||||||||46
1627639500000|2021-07-30 10:05:00|||||||||63
1627639800000|2021-07-30 10:10:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|393
1627640100000|2021-07-30 10:15:00|11032.1|11030.1|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|1037
1627640400000|2021-07-30 10:20:00|11032.3|11030.3|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|804
1627640700000|2021-07-30 10:25:00|||||||||17
1627641000000|2021-07-30 10:30:00|||||||||96
1627641300000|2021-07-30 10:35:00|||||||||49
1627641600000|2021-07-30 10:40:00|||||||||11
1627641900000|2021-07-30 10:45:00|||||||||187
1627642500000|2021-07-30 10:55:00|||||||||227
1627642800000|2021-07-30 11:00:00|||||||||215
1627643100000|2021-07-30 11:05:00|||||||||18
1627643400000|2021-07-30 11:10:00|||||||||302
1627643700000|2021-07-30 11:15:00|||||||||111
1627644000000|2021-07-30 11:20:00|||||||||17
1627644300000|2021-07-30 11:25:00|||||||||463
1627644600000|2021-07-30 11:30:00|||||||||160
1627644900000|2021-07-30 11:35:00|||||||||844
1627645200000|2021-07-30 11:40:00|||||||||772
1627645500000|2021-07-30 11:45:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|318
1627645800000|2021-07-30 11:50:00|||||||||59
1627646100000|2021-07-30 11:55:00|||||||||185
1627646400000|2021-07-30 12:00:00|||||||||130
1627646700000|2021-07-30 12:05:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3594
1627647000000|2021-07-30 12:10:00|||||||||1294
1627647300000|2021-07-30 12:15:00|||||||||314
1627647600000|2021-07-30 12:20:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|2775
1627647900000|2021-07-30 12:25:00|||||||||638
1627648200000|2021-07-30 12:30:00|11032.1|11030.1|11032.1|11030.1|11032.4|11030.4|11031.7|11029.7|1560
1627648500000|2021-07-30 12:35:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|1675
1627648800000|2021-07-30 12:40:00|11032.1|11030.1|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|2019
1627649100000|2021-07-30 12:45:00|11032.3|11030.3|11032.1|11030.1|11032.3|11030.3|11032.1|11030.1|1450
1627649400000|2021-07-30 12:50:00|11031.7|11029.7|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|1462
1627649700000|2021-07-30 12:55:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|290
1627650000000|2021-07-30 13:00:00|11031.7|11029.7|11032.1|11030.1|11032.1|11030.1|11031.7|11029.7|717
1627650300000|2021-07-30 13:05:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|218
1627650600000|2021-07-30 13:10:00|||||||||653
1627650900000|2021-07-30 13:15:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|170
1627651200000|2021-07-30 13:20:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|330
1627651500000|2021-07-30 13:25:00|||||||||383
1627651800000|2021-07-30 13:30:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|2290
1627652100000|2021-07-30 13:35:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|1277
1627652400000|2021-07-30 13:40:00|||||||||1014
1627652700000|2021-07-30 13:45:00|11032.3|11030.3|11032.4|11030.4|11032.4|11030.4|11032.1|11030.1|1559
1627653000000|2021-07-30 13:50:00|||||||||2509
1627653300000|2021-07-30 13:55:00|||||||||1012
1627653600000|2021-07-30 14:00:00|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|11032.1|11030.1|3034
1627653900000|2021-07-30 14:05:00|11032.3|11030.3|11032.4|11030.4|11032.4|11030.4|11032.3|11030.3|2786
1627654200000|2021-07-30 14:10:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|2931
1627654500000|2021-07-30 14:15:00|||||||||1439
1627654800000|2021-07-30 14:20:00|||||||||1135
1627655100000|2021-07-30 14:25:00|11032.4|11030.4|11032.8|11030.8|11032.8|11030.8|11032.4|11030.4|3769
1627655400000|2021-07-30 14:30:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|569
1627655700000|2021-07-30 14:35:00|||||||||211
1627656000000|2021-07-30 14:40:00|||||||||139
1627656300000|2021-07-30 14:45:00|||||||||188
1627656600000|2021-07-30 14:50:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|5282
1627656900000|2021-07-30 14:55:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|2375
1627657200000|2021-07-30 15:00:00|11033.2|11031.2|11033.2|11031.2|11033.6|11031.6|11033.2|11031.2|1313
1627657500000|2021-07-30 15:05:00|||||||||182
1627657800000|2021-07-30 15:10:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1982
1627658100000|2021-07-30 15:15:00|||||||||352
1627658400000|2021-07-30 15:20:00|11033.2|11031.2|11033.2|11031.2|11033.6|11031.6|11033.2|11031.2|1228
1627658700000|2021-07-30 15:25:00|||||||||95
1627659000000|2021-07-30 15:30:00|||||||||275
1627659300000|2021-07-30 15:35:00|||||||||1105
1627659600000|2021-07-30 15:40:00|||||||||618
1627659900000|2021-07-30 15:45:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|309
1627660200000|2021-07-30 15:50:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|583
1627660500000|2021-07-30 15:55:00|||||||||95
1627660800000|2021-07-30 16:00:00|||||||||270
1627661100000|2021-07-30 16:05:00|||||||||421
1627661400000|2021-07-30 16:10:00|||||||||481
1627661700000|2021-07-30 16:15:00|||||||||1653
1627662000000|2021-07-30 16:20:00|||||||||163
1627662300000|2021-07-30 16:25:00|||||||||106
1627662600000|2021-07-30 16:30:00|||||||||112
1627662900000|2021-07-30 16:35:00|||||||||1067
1627663200000|2021-07-30 16:40:00|||||||||206
1627663500000|2021-07-30 16:45:00|||||||||1046
1627663800000|2021-07-30 16:50:00|||||||||142
1627664100000|2021-07-30 16:55:00|||||||||150
1627664400000|2021-07-30 17:00:00|||||||||1168
1627664700000|2021-07-30 17:05:00|||||||||280
1627665000000|2021-07-30 17:10:00|||||||||2754
1627665300000|2021-07-30 17:15:00|||||||||194
1627665600000|2021-07-30 17:20:00|||||||||499
1627665900000|2021-07-30 17:25:00|||||||||48
1627666200000|2021-07-30 17:30:00|||||||||1971
1627666500000|2021-07-30 17:35:00|||||||||3288
1627666800000|2021-07-30 17:40:00|||||||||431
1627667100000|2021-07-30 17:45:00|||||||||646
1627667400000|2021-07-30 17:50:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|2079
1627667700000|2021-07-30 17:55:00|||||||||502
1627668000000|2021-07-30 18:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|490
1627668300000|2021-07-30 18:05:00|||||||||931
1627668600000|2021-07-30 18:10:00|||||||||726
1627668900000|2021-07-30 18:15:00|||||||||108
1627669200000|2021-07-30 18:20:00|||||||||132
1627669500000|2021-07-30 18:25:00|||||||||65
1627669800000|2021-07-30 18:30:00|||||||||20
1627670100000|2021-07-30 18:35:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|1158
1627670400000|2021-07-30 18:40:00|||||||||165
1627670700000|2021-07-30 18:45:00|||||||||268
1627671000000|2021-07-30 18:50:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|4167
1627671300000|2021-07-30 18:55:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|5320
1627671600000|2021-07-30 19:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|3566
1627671900000|2021-07-30 19:05:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|528
1627672200000|2021-07-30 19:10:00|||||||||1409
1627672500000|2021-07-30 19:15:00|||||||||252
1627672800000|2021-07-30 19:20:00|||||||||157
1627673100000|2021-07-30 19:25:00|||||||||654
1627673400000|2021-07-30 19:30:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|1676
1627673700000|2021-07-30 19:35:00|||||||||1636
1627674000000|2021-07-30 19:40:00|||||||||2596
1627674300000|2021-07-30 19:45:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|3580
1627674600000|2021-07-30 19:50:00|||||||||2299
1627674900000|2021-07-30 19:55:00|||||||||9993
1627675200000|2021-07-30 20:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|11955
1627675500000|2021-07-30 20:05:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|1080
1627675800000|2021-07-30 20:10:00|||||||||442
1627676100000|2021-07-30 20:15:00|||||||||1323
1627676400000|2021-07-30 20:20:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|990
1627676700000|2021-07-30 20:25:00|||||||||151
1627677000000|2021-07-30 20:30:00|||||||||90
1627677300000|2021-07-30 20:35:00|||||||||80
1627677600000|2021-07-30 20:40:00|||||||||63
1627677900000|2021-07-30 20:45:00|||||||||547
1627678200000|2021-07-30 20:50:00|||||||||138
1627678500000|2021-07-30 20:55:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|5033
1627855200000|2021-08-01 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1
1627855500000|2021-08-01 22:05:00|||||||||51
1627855800000|2021-08-01 22:10:00|||||||||7
1627856100000|2021-08-01 22:15:00|||||||||7
1627856700000|2021-08-01 22:25:00|||||||||50
1627857000000|2021-08-01 22:30:00|||||||||2
1627857300000|2021-08-01 22:35:00|||||||||62
1627857600000|2021-08-01 22:40:00|||||||||1
1627858200000|2021-08-01 22:50:00|||||||||1
1627858500000|2021-08-01 22:55:00|||||||||1
1627859100000|2021-08-01 23:05:00|||||||||2
1627859400000|2021-08-01 23:10:00|||||||||2
1627860000000|2021-08-01 23:20:00|||||||||1
1627860600000|2021-08-01 23:30:00|||||||||1
1627860900000|2021-08-01 23:35:00|||||||||35
1627861500000|2021-08-01 23:45:00|||||||||1903
1627861800000|2021-08-01 23:50:00|||||||||78
1627862400000|2021-08-02 00:00:00|||||||||2
1627863000000|2021-08-02 00:10:00|||||||||351
1627863300000|2021-08-02 00:15:00|||||||||26
1627863600000|2021-08-02 00:20:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|201
1627863900000|2021-08-02 00:25:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|422
1627864200000|2021-08-02 00:30:00|||||||||51
1627864800000|2021-08-02 00:40:00|||||||||4
1627865100000|2021-08-02 00:45:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|32
1627865400000|2021-08-02 00:50:00|||||||||119
1627865700000|2021-08-02 00:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|353
1627866000000|2021-08-02 01:00:00|||||||||17
1627866300000|2021-08-02 01:05:00|||||||||7
1627866600000|2021-08-02 01:10:00|||||||||40
1627866900000|2021-08-02 01:15:00|||||||||8
1627867200000|2021-08-02 01:20:00|||||||||6
1627867500000|2021-08-02 01:25:00|||||||||106
1627867800000|2021-08-02 01:30:00|||||||||9
1627868100000|2021-08-02 01:35:00|||||||||207
1627868700000|2021-08-02 01:45:00|||||||||5
1627869000000|2021-08-02 01:50:00|||||||||41
1627869300000|2021-08-02 01:55:00|||||||||12
1627869600000|2021-08-02 02:00:00|||||||||201
1627869900000|2021-08-02 02:05:00|11036|11034|11036|11034|11036|11034|11036|11034|118
1627870200000|2021-08-02 02:10:00|||||||||200
1627870500000|2021-08-02 02:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|615
1627870800000|2021-08-02 02:20:00|||||||||12
1627871100000|2021-08-02 02:25:00|||||||||370
1627871400000|2021-08-02 02:30:00|||||||||42
1627871700000|2021-08-02 02:35:00|||||||||25
1627872000000|2021-08-02 02:40:00|||||||||6
1627872300000|2021-08-02 02:45:00|||||||||1
1627872600000|2021-08-02 02:50:00|||||||||6
1627872900000|2021-08-02 02:55:00|||||||||81
1627873200000|2021-08-02 03:00:00|||||||||36
1627873500000|2021-08-02 03:05:00|||||||||100
1627873800000|2021-08-02 03:10:00|||||||||7
1627874100000|2021-08-02 03:15:00|||||||||24
1627874400000|2021-08-02 03:20:00|||||||||21
1627874700000|2021-08-02 03:25:00|||||||||65
1627875000000|2021-08-02 03:30:00|||||||||37
1627875300000|2021-08-02 03:35:00|||||||||1
1627875600000|2021-08-02 03:40:00|||||||||6
1627875900000|2021-08-02 03:45:00|||||||||1
1627876500000|2021-08-02 03:55:00|||||||||27
1627876800000|2021-08-02 04:00:00|||||||||2
1627877100000|2021-08-02 04:05:00|||||||||1
1627877400000|2021-08-02 04:10:00|||||||||15
1627877700000|2021-08-02 04:15:00|||||||||2
1627878000000|2021-08-02 04:20:00|||||||||3
1627878300000|2021-08-02 04:25:00|||||||||1
1627878600000|2021-08-02 04:30:00|||||||||64
1627878900000|2021-08-02 04:35:00|||||||||160
1627879200000|2021-08-02 04:40:00|||||||||4
1627879500000|2021-08-02 04:45:00|11036|11034|11036|11034|11036|11034|11036|11034|379
1627879800000|2021-08-02 04:50:00|||||||||1
1627880400000|2021-08-02 05:00:00|||||||||1
1627880700000|2021-08-02 05:05:00|||||||||94
1627881300000|2021-08-02 05:15:00|||||||||351
1627881600000|2021-08-02 05:20:00|||||||||27
1627882200000|2021-08-02 05:30:00|||||||||1
1627882500000|2021-08-02 05:35:00|||||||||65
1627882800000|2021-08-02 05:40:00|||||||||26
1627883100000|2021-08-02 05:45:00|||||||||1
1627883400000|2021-08-02 05:50:00|||||||||54
1627883700000|2021-08-02 05:55:00|||||||||3
1627884000000|2021-08-02 06:00:00|||||||||129
1627884300000|2021-08-02 06:05:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|179
1627884900000|2021-08-02 06:15:00|||||||||130
1627885200000|2021-08-02 06:20:00|||||||||15
1627885500000|2021-08-02 06:25:00|||||||||1
1627885800000|2021-08-02 06:30:00|||||||||140
1627886100000|2021-08-02 06:35:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|306
1627886400000|2021-08-02 06:40:00|||||||||435
1627886700000|2021-08-02 06:45:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|221
1627887000000|2021-08-02 06:50:00|||||||||365
1627887300000|2021-08-02 06:55:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|202
1627887600000|2021-08-02 07:00:00|||||||||178
1627887900000|2021-08-02 07:05:00|||||||||168
1627888200000|2021-08-02 07:10:00|||||||||124
1627888500000|2021-08-02 07:15:00|||||||||166
1627888800000|2021-08-02 07:20:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|258
1627889100000|2021-08-02 07:25:00|||||||||126
1627889400000|2021-08-02 07:30:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|1168
1627889700000|2021-08-02 07:35:00|||||||||14
1627890000000|2021-08-02 07:40:00|||||||||101
1627890300000|2021-08-02 07:45:00|||||||||64
1627890600000|2021-08-02 07:50:00|||||||||69
1627890900000|2021-08-02 07:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|172
1627891200000|2021-08-02 08:00:00|||||||||77
1627891500000|2021-08-02 08:05:00|||||||||28
1627891800000|2021-08-02 08:10:00|||||||||72
1627892100000|2021-08-02 08:15:00|||||||||131
1627892400000|2021-08-02 08:20:00|||||||||598
1627892700000|2021-08-02 08:25:00|||||||||42
1627893000000|2021-08-02 08:30:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|78
1627893300000|2021-08-02 08:35:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|852
1627893600000|2021-08-02 08:40:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|314
1627893900000|2021-08-02 08:45:00|||||||||8
1627894200000|2021-08-02 08:50:00|||||||||559
1627894500000|2021-08-02 08:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|226
1627894800000|2021-08-02 09:00:00|||||||||150
1627895100000|2021-08-02 09:05:00|||||||||97
1627895400000|2021-08-02 09:10:00|||||||||43
1627895700000|2021-08-02 09:15:00|||||||||456
1627896000000|2021-08-02 09:20:00|||||||||15
1627896300000|2021-08-02 09:25:00|||||||||47
1627896600000|2021-08-02 09:30:00|||||||||16
1627896900000|2021-08-02 09:35:00|||||||||214
1627897200000|2021-08-02 09:40:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|382
1627897500000|2021-08-02 09:45:00|||||||||39
1627897800000|2021-08-02 09:50:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|184
1627898100000|2021-08-02 09:55:00|||||||||11
1627898400000|2021-08-02 10:00:00|||||||||21
1627898700000|2021-08-02 10:05:00|||||||||98
1627899000000|2021-08-02 10:10:00|||||||||132
1627899300000|2021-08-02 10:15:00|||||||||55
1627899600000|2021-08-02 10:20:00|||||||||55
1627899900000|2021-08-02 10:25:00|||||||||125
1627900200000|2021-08-02 10:30:00|||||||||56
1627900500000|2021-08-02 10:35:00|||||||||162
1627900800000|2021-08-02 10:40:00|||||||||360
1627901100000|2021-08-02 10:45:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|439
1627901400000|2021-08-02 10:50:00|||||||||146
1627901700000|2021-08-02 10:55:00|||||||||103
1627902000000|2021-08-02 11:00:00|||||||||197
1627902300000|2021-08-02 11:05:00|||||||||26
1627902600000|2021-08-02 11:10:00|11036|11034|11036|11034|11036|11034|11036|11034|167
1627902900000|2021-08-02 11:15:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|483
1627903200000|2021-08-02 11:20:00|||||||||153
1627903500000|2021-08-02 11:25:00|||||||||63
1627903800000|2021-08-02 11:30:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|708
1627904100000|2021-08-02 11:35:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1775
1627904400000|2021-08-02 11:40:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|1644
1627904700000|2021-08-02 11:45:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|1410
1627905000000|2021-08-02 11:50:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|96
1627905300000|2021-08-02 11:55:00|11036.2|11034.2|11036|11034|11036.2|11034.2|11036|11034|211
1627905600000|2021-08-02 12:00:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1513
1627905900000|2021-08-02 12:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1285
1627906200000|2021-08-02 12:10:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|2489
1627906500000|2021-08-02 12:15:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|380
1627906800000|2021-08-02 12:20:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|3344
1627907100000|2021-08-02 12:25:00|11036|11034|11036|11034|11036|11034|11036|11034|812
1627907400000|2021-08-02 12:30:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1001
1627907700000|2021-08-02 12:35:00|11036.5|11034.5|11036|11034|11036.5|11034.5|11036|11034|746
1627908000000|2021-08-02 12:40:00|||||||||999
1627908300000|2021-08-02 12:45:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|1999
1627908600000|2021-08-02 12:50:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|803
1627908900000|2021-08-02 12:55:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|417
1627909200000|2021-08-02 13:00:00|||||||||437
1627909500000|2021-08-02 13:05:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1338
1627909800000|2021-08-02 13:10:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|1055
1627910100000|2021-08-02 13:15:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1001
1627910400000|2021-08-02 13:20:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|680
1627910700000|2021-08-02 13:25:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|2014
1627911000000|2021-08-02 13:30:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|1644
1627911300000|2021-08-02 13:35:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|679
1627911600000|2021-08-02 13:40:00|||||||||197
1627911900000|2021-08-02 13:45:00|11035.2|11033.2|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|1773
1627912200000|2021-08-02 13:50:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|946
1627912500000|2021-08-02 13:55:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|142
1627912800000|2021-08-02 14:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11035.6|11033.6|2855
1627913100000|2021-08-02 14:05:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1249
1627913400000|2021-08-02 14:10:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|710
1627913700000|2021-08-02 14:15:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.4|11034.4|1848
1627914000000|2021-08-02 14:20:00|11036.9|11034.9|11036.4|11034.4|11037.1|11035.1|11036.4|11034.4|2339
1627914300000|2021-08-02 14:25:00|11036|11034|11036.7|11034.7|11036.7|11034.7|11036|11034|2014
1627914600000|2021-08-02 14:30:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|2220
1627914900000|2021-08-02 14:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1168
1627915200000|2021-08-02 14:40:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|494
1627915500000|2021-08-02 14:45:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|459
1627915800000|2021-08-02 14:50:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|3858
1627916100000|2021-08-02 14:55:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|988
1627916400000|2021-08-02 15:00:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|937
1627916700000|2021-08-02 15:05:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|999
1627917000000|2021-08-02 15:10:00|11036.5|11034.5|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|738
1627917300000|2021-08-02 15:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|751
1627917600000|2021-08-02 15:20:00|||||||||263
1627917900000|2021-08-02 15:25:00|||||||||811
1627918200000|2021-08-02 15:30:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1034
1627918500000|2021-08-02 15:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|854
1627918800000|2021-08-02 15:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|898
1627919100000|2021-08-02 15:45:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|442
1627919400000|2021-08-02 15:50:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|2066
1627919700000|2021-08-02 15:55:00|||||||||830
1627920000000|2021-08-02 16:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.3|11035.3|945
1627920300000|2021-08-02 16:05:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|999
1627920600000|2021-08-02 16:10:00|||||||||362
1627920900000|2021-08-02 16:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|854
1627921200000|2021-08-02 16:20:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|757
1627921500000|2021-08-02 16:25:00|11036.9|11034.9|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|1028
1627921800000|2021-08-02 16:30:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|747
1627922100000|2021-08-02 16:35:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1111
1627922400000|2021-08-02 16:40:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|424
1627922700000|2021-08-02 16:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1417
1627923000000|2021-08-02 16:50:00|11036.7|11034.7|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|353
1627923300000|2021-08-02 16:55:00|||||||||324
1627923600000|2021-08-02 17:00:00|||||||||115
1627923900000|2021-08-02 17:05:00|||||||||127
1627924200000|2021-08-02 17:10:00|||||||||74
1627924500000|2021-08-02 17:15:00|||||||||35
1627924800000|2021-08-02 17:20:00|||||||||205
1627925100000|2021-08-02 17:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1171
1627925400000|2021-08-02 17:30:00|||||||||143
1627925700000|2021-08-02 17:35:00|||||||||16
1627926000000|2021-08-02 17:40:00|||||||||442
1627926300000|2021-08-02 17:45:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1795
1627926600000|2021-08-02 17:50:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|122
1627926900000|2021-08-02 17:55:00|||||||||45
1627927200000|2021-08-02 18:00:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|470
1627927500000|2021-08-02 18:05:00|11036.2|11034.2|11036|11034|11036.4|11034.4|11036|11034|401
1627927800000|2021-08-02 18:10:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|1862
1627928100000|2021-08-02 18:15:00|||||||||215
1627928400000|2021-08-02 18:20:00|||||||||76
1627928700000|2021-08-02 18:25:00|||||||||346
1627929000000|2021-08-02 18:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|886
1627929300000|2021-08-02 18:35:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|409
1627929600000|2021-08-02 18:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|81
1627929900000|2021-08-02 18:45:00|||||||||1105
1627930200000|2021-08-02 18:50:00|||||||||79
1627930500000|2021-08-02 18:55:00|||||||||1679
1627930800000|2021-08-02 19:00:00|||||||||244
1627931100000|2021-08-02 19:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|198
1627931400000|2021-08-02 19:10:00|||||||||580
1627931700000|2021-08-02 19:15:00|||||||||192
1627932000000|2021-08-02 19:20:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|431
1627932300000|2021-08-02 19:25:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|216
1627932600000|2021-08-02 19:30:00|11036|11034|11036|11034|11036|11034|11036|11034|697
1627932900000|2021-08-02 19:35:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|725
1627933200000|2021-08-02 19:40:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|479
1627933500000|2021-08-02 19:45:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|494
1627933800000|2021-08-02 19:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|237
1627934100000|2021-08-02 19:55:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|3469
1627934400000|2021-08-02 20:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|549
1627934700000|2021-08-02 20:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1253
1627935000000|2021-08-02 20:10:00|||||||||48
1627935300000|2021-08-02 20:15:00|||||||||82
1627935600000|2021-08-02 20:20:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|151
1627935900000|2021-08-02 20:25:00|||||||||87
1627936200000|2021-08-02 20:30:00|||||||||332
1627936500000|2021-08-02 20:35:00|||||||||380
1627936800000|2021-08-02 20:40:00|||||||||351
1627937100000|2021-08-02 20:45:00|||||||||84
1627937400000|2021-08-02 20:50:00|||||||||221
1627937700000|2021-08-02 20:55:00|||||||||1256
1627941600000|2021-08-02 22:00:00|||||||||129
1627941900000|2021-08-02 22:05:00|||||||||166
1627942200000|2021-08-02 22:10:00|||||||||163
1627942500000|2021-08-02 22:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|348
1627943400000|2021-08-02 22:30:00|||||||||20
1627944900000|2021-08-02 22:55:00|||||||||80
1627946100000|2021-08-02 23:15:00|||||||||200
1627946400000|2021-08-02 23:20:00|||||||||30
1627947000000|2021-08-02 23:30:00|||||||||33
1627948500000|2021-08-02 23:55:00|||||||||1
1627950600000|2021-08-03 00:30:00|||||||||5
1627951200000|2021-08-03 00:40:00|||||||||6
1627951800000|2021-08-03 00:50:00|||||||||1
1627952400000|2021-08-03 01:00:00|||||||||10
1627952700000|2021-08-03 01:05:00|||||||||125
1627953000000|2021-08-03 01:10:00|||||||||419
1627953900000|2021-08-03 01:25:00|||||||||25
1627955400000|2021-08-03 01:50:00|||||||||10
1627956000000|2021-08-03 02:00:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1373
1627956300000|2021-08-03 02:05:00|11036.5|11034.5|11036.4|11034.4|11036.5|11034.5|11036.4|11034.4|21
1627956600000|2021-08-03 02:10:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|457
1627956900000|2021-08-03 02:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|105
1627957500000|2021-08-03 02:25:00|||||||||182
1627957800000|2021-08-03 02:30:00|||||||||2
1627958100000|2021-08-03 02:35:00|||||||||65
1627959000000|2021-08-03 02:50:00|||||||||17
1627959300000|2021-08-03 02:55:00|||||||||17
1627960200000|2021-08-03 03:10:00|||||||||1
1627960800000|2021-08-03 03:20:00|||||||||1
1627961100000|2021-08-03 03:25:00|||||||||4
1627962000000|2021-08-03 03:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|133
1627962900000|2021-08-03 03:55:00|||||||||11
1627963500000|2021-08-03 04:05:00|||||||||118
1627963800000|2021-08-03 04:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|337
1627964100000|2021-08-03 04:15:00|||||||||1
1627964400000|2021-08-03 04:20:00|||||||||29
1627965000000|2021-08-03 04:30:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|594
1627965900000|2021-08-03 04:45:00|||||||||500
1627966200000|2021-08-03 04:50:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|213
1627966500000|2021-08-03 04:55:00|||||||||135
1627968000000|2021-08-03 05:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|60
1627968900000|2021-08-03 05:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|32
1627969200000|2021-08-03 05:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|134
1627970400000|2021-08-03 06:00:00|||||||||15
1627970700000|2021-08-03 06:05:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|571
1627971000000|2021-08-03 06:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|167
1627971300000|2021-08-03 06:15:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|97
1627971600000|2021-08-03 06:20:00|||||||||792
1627971900000|2021-08-03 06:25:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|318
1627972200000|2021-08-03 06:30:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|248
1627972500000|2021-08-03 06:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|70
1627972800000|2021-08-03 06:40:00|||||||||19
1627973100000|2021-08-03 06:45:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|365
1627973400000|2021-08-03 06:50:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|36
1627973700000|2021-08-03 06:55:00|||||||||18
1627974000000|2021-08-03 07:00:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1511
1627974300000|2021-08-03 07:05:00|||||||||142
1627974600000|2021-08-03 07:10:00|||||||||98
1627974900000|2021-08-03 07:15:00|||||||||98
1627975200000|2021-08-03 07:20:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|623
1627975500000|2021-08-03 07:25:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|152
1627975800000|2021-08-03 07:30:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|227
1627976100000|2021-08-03 07:35:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|437
1627976400000|2021-08-03 07:40:00|||||||||99
1627976700000|2021-08-03 07:45:00|||||||||244
1627977000000|2021-08-03 07:50:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|1366
1627977300000|2021-08-03 07:55:00|||||||||71
1627977600000|2021-08-03 08:00:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|621
1627977900000|2021-08-03 08:05:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|486
1627978200000|2021-08-03 08:10:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|806
1627978500000|2021-08-03 08:15:00|||||||||158
1627978800000|2021-08-03 08:20:00|||||||||12
1627979100000|2021-08-03 08:25:00|||||||||691
1627979400000|2021-08-03 08:30:00|||||||||12
1627979700000|2021-08-03 08:35:00|||||||||9
1627980000000|2021-08-03 08:40:00|||||||||50
1627980300000|2021-08-03 08:45:00|||||||||14
1627980600000|2021-08-03 08:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|1469
1627980900000|2021-08-03 08:55:00|11036|11034|11036|11034|11036|11034|11036|11034|597
1627981200000|2021-08-03 09:00:00|||||||||155
1627981500000|2021-08-03 09:05:00|||||||||22
1627981800000|2021-08-03 09:10:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|63
1627982100000|2021-08-03 09:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|5262
1627982400000|2021-08-03 09:20:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|2813
1627982700000|2021-08-03 09:25:00|||||||||50
1627983000000|2021-08-03 09:30:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|469
1627983300000|2021-08-03 09:35:00|||||||||69
1627983600000|2021-08-03 09:40:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|131
1627983900000|2021-08-03 09:45:00|||||||||46
1627984200000|2021-08-03 09:50:00|||||||||7
1627984500000|2021-08-03 09:55:00|||||||||13
1627984800000|2021-08-03 10:00:00|||||||||1009
1627985100000|2021-08-03 10:05:00|||||||||452
1627985400000|2021-08-03 10:10:00|||||||||3
1627985700000|2021-08-03 10:15:00|||||||||9
1627986000000|2021-08-03 10:20:00|11035.6|11033.6|11035.6|11033.6|11036|11034|11035.6|11033.6|77
1627986300000|2021-08-03 10:25:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|36
1627986600000|2021-08-03 10:30:00|11035.8|11033.8|11036|11034|11036|11034|11035.6|11033.6|298
1627986900000|2021-08-03 10:35:00|11035.6|11033.6|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|38
1627987200000|2021-08-03 10:40:00|||||||||103
1627987500000|2021-08-03 10:45:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|425
1627987800000|2021-08-03 10:50:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|74
1627988100000|2021-08-03 10:55:00|||||||||214
1627988400000|2021-08-03 11:00:00|||||||||397
1627988700000|2021-08-03 11:05:00|||||||||26
1627989000000|2021-08-03 11:10:00|||||||||27
1627989300000|2021-08-03 11:15:00|||||||||49
1627989600000|2021-08-03 11:20:00|||||||||109
1627989900000|2021-08-03 11:25:00|11036|11034|11036|11034|11036|11034|11036|11034|73
1627990200000|2021-08-03 11:30:00|11035.8|11033.8|11036|11034|11036|11034|11035.8|11033.8|545
1627990500000|2021-08-03 11:35:00|11035.8|11033.8|11035.6|11033.6|11035.8|11033.8|11035.6|11033.6|100
1627990800000|2021-08-03 11:40:00|11036|11034|11035.8|11033.8|11036|11034|11035.6|11033.6|1228
1627991100000|2021-08-03 11:45:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|359
1627991400000|2021-08-03 11:50:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|229
1627991700000|2021-08-03 11:55:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|656
1627992000000|2021-08-03 12:00:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|208
1627992300000|2021-08-03 12:05:00|11035.6|11033.6|11036|11034|11036|11034|11035.6|11033.6|928
1627992600000|2021-08-03 12:10:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|199
1627992900000|2021-08-03 12:15:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|3392
1627993200000|2021-08-03 12:20:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11035.6|11033.6|1540
1627993500000|2021-08-03 12:25:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1010
1627993800000|2021-08-03 12:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|329
1627994100000|2021-08-03 12:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|795
1627994400000|2021-08-03 12:40:00|11036.4|11034.4|11036|11034|11036.7|11034.7|11036|11034|2695
1627994700000|2021-08-03 12:45:00|11036.4|11034.4|11036|11034|11036.4|11034.4|11036|11034|2651
1627995000000|2021-08-03 12:50:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|817
1627995300000|2021-08-03 12:55:00|11036|11034|11036.4|11034.4|11036.4|11034.4|11036|11034|1176
1627995600000|2021-08-03 13:00:00|||||||||760
1627995900000|2021-08-03 13:05:00|||||||||40
1627996200000|2021-08-03 13:10:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|297
1627996500000|2021-08-03 13:15:00|11036.4|11034.4|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|1849
1627996800000|2021-08-03 13:20:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|162
1627997100000|2021-08-03 13:25:00|||||||||90
1627997400000|2021-08-03 13:30:00|11036|11034|11036|11034|11036.4|11034.4|11036|11034|4375
1627997700000|2021-08-03 13:35:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|589
1627998000000|2021-08-03 13:40:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|1214
1627998300000|2021-08-03 13:45:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|595
1627998600000|2021-08-03 13:50:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1367
1627998900000|2021-08-03 13:55:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.5|11035.5|2737
1627999200000|2021-08-03 14:00:00|11037.9|11035.9|11037.5|11035.5|11038.3|11036.3|11037.5|11035.5|1671
1627999500000|2021-08-03 14:05:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1870
1627999800000|2021-08-03 14:10:00|11037.7|11035.7|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|6054
1628000100000|2021-08-03 14:15:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|399
1628000400000|2021-08-03 14:20:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|915
1628000700000|2021-08-03 14:25:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1280
1628001000000|2021-08-03 14:30:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1059
1628001300000|2021-08-03 14:35:00|11037.1|11035.1|11036.7|11034.7|11037.5|11035.5|11036.7|11034.7|1752
1628001600000|2021-08-03 14:40:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|118
1628001900000|2021-08-03 14:45:00|||||||||1401
1628002200000|2021-08-03 14:50:00|||||||||1138
1628002500000|2021-08-03 14:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1939
1628002800000|2021-08-03 15:00:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|888
1628003100000|2021-08-03 15:05:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1628
1628003400000|2021-08-03 15:10:00|11036.9|11034.9|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|122
1628003700000|2021-08-03 15:15:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1104
1628004000000|2021-08-03 15:20:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|494
1628004300000|2021-08-03 15:25:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1209
1628004600000|2021-08-03 15:30:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|364
1628004900000|2021-08-03 15:35:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1288
1628005200000|2021-08-03 15:40:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|1837
1628005500000|2021-08-03 15:45:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|324
1628005800000|2021-08-03 15:50:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|462
1628006100000|2021-08-03 15:55:00|||||||||36
1628006400000|2021-08-03 16:00:00|||||||||93
1628006700000|2021-08-03 16:05:00|||||||||106
1628007000000|2021-08-03 16:10:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|1624
1628007300000|2021-08-03 16:15:00|11036.7|11034.7|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|306
1628007600000|2021-08-03 16:20:00|||||||||41
1628007900000|2021-08-03 16:25:00|||||||||1042
1628008200000|2021-08-03 16:30:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|147
1628008500000|2021-08-03 16:35:00|11037.1|11035.1|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|345
1628008800000|2021-08-03 16:40:00|11037.3|11035.3|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|387
1628009100000|2021-08-03 16:45:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|437
1628009400000|2021-08-03 16:50:00|||||||||44
1628009700000|2021-08-03 16:55:00|||||||||40
1628010000000|2021-08-03 17:00:00|||||||||788
1628010300000|2021-08-03 17:05:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.1|11035.1|1761
1628010600000|2021-08-03 17:10:00|11037.3|11035.3|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|160
1628010900000|2021-08-03 17:15:00|||||||||14
1628011200000|2021-08-03 17:20:00|||||||||7
1628011500000|2021-08-03 17:25:00|||||||||113
1628011800000|2021-08-03 17:30:00|||||||||5
1628012100000|2021-08-03 17:35:00|||||||||50
1628012400000|2021-08-03 17:40:00|||||||||174
1628012700000|2021-08-03 17:45:00|11036.9|11034.9|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|805
1628013000000|2021-08-03 17:50:00|11036.9|11034.9|11036.7|11034.7|11036.9|11034.9|11036.7|11034.7|222
1628013300000|2021-08-03 17:55:00|||||||||17
1628013600000|2021-08-03 18:00:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|503
1628013900000|2021-08-03 18:05:00|||||||||74
1628014200000|2021-08-03 18:10:00|11036.7|11034.7|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|779
1628014500000|2021-08-03 18:15:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1512
1628014800000|2021-08-03 18:20:00|||||||||23
1628015100000|2021-08-03 18:25:00|||||||||30
1628015400000|2021-08-03 18:30:00|||||||||45
1628015700000|2021-08-03 18:35:00|||||||||67
1628016000000|2021-08-03 18:40:00|||||||||111
1628016300000|2021-08-03 18:45:00|||||||||35
1628016600000|2021-08-03 18:50:00|||||||||28
1628016900000|2021-08-03 18:55:00|||||||||2944
1628017200000|2021-08-03 19:00:00|||||||||274
1628017500000|2021-08-03 19:05:00|||||||||53
1628017800000|2021-08-03 19:10:00|||||||||65
1628018100000|2021-08-03 19:15:00|||||||||90
1628018400000|2021-08-03 19:20:00|||||||||8
1628018700000|2021-08-03 19:25:00|||||||||1346
1628019000000|2021-08-03 19:30:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|393
1628019300000|2021-08-03 19:35:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1127
1628019600000|2021-08-03 19:40:00|||||||||2
1628019900000|2021-08-03 19:45:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|189
1628020200000|2021-08-03 19:50:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|1120
1628020500000|2021-08-03 19:55:00|||||||||762
1628020800000|2021-08-03 20:00:00|||||||||131
1628021100000|2021-08-03 20:05:00|||||||||6
1628021400000|2021-08-03 20:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|373
1628021700000|2021-08-03 20:15:00|||||||||1455
1628022000000|2021-08-03 20:20:00|||||||||50
1628022300000|2021-08-03 20:25:00|||||||||14
1628022600000|2021-08-03 20:30:00|||||||||59
1628022900000|2021-08-03 20:35:00|||||||||96
1628023200000|2021-08-03 20:40:00|||||||||679
1628023500000|2021-08-03 20:45:00|||||||||491
1628023800000|2021-08-03 20:50:00|||||||||24
1628024100000|2021-08-03 20:55:00|||||||||1949
1628028000000|2021-08-03 22:00:00|||||||||43
1628028300000|2021-08-03 22:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|264
1628028600000|2021-08-03 22:10:00|||||||||4
1628030100000|2021-08-03 22:35:00|||||||||1
1628031300000|2021-08-03 22:55:00|||||||||1
1628032500000|2021-08-03 23:15:00|||||||||10
1628033400000|2021-08-03 23:30:00|||||||||439
1628034000000|2021-08-03 23:40:00|||||||||1
1628034600000|2021-08-03 23:50:00|||||||||1
1628037000000|2021-08-04 00:30:00|||||||||1
1628038800000|2021-08-04 01:00:00|||||||||1
1628039100000|2021-08-04 01:05:00|||||||||200
1628040000000|2021-08-04 01:20:00|||||||||26
1628040300000|2021-08-04 01:25:00|||||||||1
1628040900000|2021-08-04 01:35:00|||||||||209
1628042100000|2021-08-04 01:55:00|||||||||319
1628042700000|2021-08-04 02:05:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|545
1628043600000|2021-08-04 02:20:00|||||||||100
1628044200000|2021-08-04 02:30:00|||||||||8
1628044500000|2021-08-04 02:35:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|310
1628045400000|2021-08-04 02:50:00|||||||||1
1628047200000|2021-08-04 03:20:00|||||||||85
1628048100000|2021-08-04 03:35:00|||||||||45
1628049000000|2021-08-04 03:50:00|||||||||45
1628050200000|2021-08-04 04:10:00|||||||||4
1628051100000|2021-08-04 04:25:00|||||||||50
1628052300000|2021-08-04 04:45:00|||||||||35
1628052900000|2021-08-04 04:55:00|||||||||6
1628053800000|2021-08-04 05:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|693
1628054700000|2021-08-04 05:25:00|||||||||1
1628055000000|2021-08-04 05:30:00|||||||||17
1628055900000|2021-08-04 05:45:00|||||||||21
1628056500000|2021-08-04 05:55:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|61
1628056800000|2021-08-04 06:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|713
1628057100000|2021-08-04 06:05:00|||||||||4
1628057400000|2021-08-04 06:10:00|||||||||15
1628057700000|2021-08-04 06:15:00|||||||||4
1628058300000|2021-08-04 06:25:00|||||||||3
1628058600000|2021-08-04 06:30:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|476
1628058900000|2021-08-04 06:35:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|150
1628059500000|2021-08-04 06:45:00|||||||||211
1628059800000|2021-08-04 06:50:00|||||||||58
1628060100000|2021-08-04 06:55:00|||||||||352
1628060400000|2021-08-04 07:00:00|||||||||44
1628060700000|2021-08-04 07:05:00|||||||||7
1628061000000|2021-08-04 07:10:00|||||||||265
1628061300000|2021-08-04 07:15:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|244
1628061600000|2021-08-04 07:20:00|||||||||39
1628061900000|2021-08-04 07:25:00|||||||||61
1628062200000|2021-08-04 07:30:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|316
1628062500000|2021-08-04 07:35:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|547
1628062800000|2021-08-04 07:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|476
1628063100000|2021-08-04 07:45:00|||||||||139
1628063400000|2021-08-04 07:50:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|462
1628063700000|2021-08-04 07:55:00|||||||||72
1628064000000|2021-08-04 08:00:00|||||||||169
1628064300000|2021-08-04 08:05:00|||||||||198
1628064600000|2021-08-04 08:10:00|||||||||49
1628064900000|2021-08-04 08:15:00|||||||||154
1628065200000|2021-08-04 08:20:00|||||||||66
1628065500000|2021-08-04 08:25:00|||||||||20
1628065800000|2021-08-04 08:30:00|11036.5|11034.5|11036.7|11034.7|11036.7|11034.7|11036.5|11034.5|347
1628066100000|2021-08-04 08:35:00|11036.4|11034.4|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|269
1628066400000|2021-08-04 08:40:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|383
1628066700000|2021-08-04 08:45:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.4|11034.4|316
1628067000000|2021-08-04 08:50:00|||||||||19
1628067300000|2021-08-04 08:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|43
1628067600000|2021-08-04 09:00:00|11036.7|11034.7|11036.4|11034.4|11036.7|11034.7|11036.4|11034.4|106
1628067900000|2021-08-04 09:05:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|21
1628068200000|2021-08-04 09:10:00|||||||||27
1628068500000|2021-08-04 09:15:00|||||||||30
1628068800000|2021-08-04 09:20:00|||||||||6
1628069100000|2021-08-04 09:25:00|||||||||7
1628069400000|2021-08-04 09:30:00|||||||||9
1628069700000|2021-08-04 09:35:00|||||||||198
1628070000000|2021-08-04 09:40:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.7|11034.7|405
1628070300000|2021-08-04 09:45:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|306
1628070600000|2021-08-04 09:50:00|||||||||73
1628070900000|2021-08-04 09:55:00|||||||||44
1628071200000|2021-08-04 10:00:00|11037.1|11035.1|11036.7|11034.7|11037.1|11035.1|11036.7|11034.7|615
1628071500000|2021-08-04 10:05:00|11037.1|11035.1|11036.9|11034.9|11037.1|11035.1|11036.9|11034.9|215
1628071800000|2021-08-04 10:10:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11036.9|11034.9|9
1628072100000|2021-08-04 10:15:00|||||||||21
1628072400000|2021-08-04 10:20:00|||||||||79
1628072700000|2021-08-04 10:25:00|11036.7|11034.7|11036.9|11034.9|11037.1|11035.1|11036.7|11034.7|257
1628073000000|2021-08-04 10:30:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|0
1628073300000|2021-08-04 10:35:00|||||||||2
1628073600000|2021-08-04 10:40:00|||||||||11
1628073900000|2021-08-04 10:45:00|||||||||29
1628074200000|2021-08-04 10:50:00|||||||||77
1628074500000|2021-08-04 10:55:00|||||||||12
1628074800000|2021-08-04 11:00:00|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|11037.5|11035.5|333
1628075100000|2021-08-04 11:05:00|||||||||111
1628075400000|2021-08-04 11:10:00|||||||||29
1628075700000|2021-08-04 11:15:00|||||||||196
1628076000000|2021-08-04 11:20:00|||||||||172
1628076300000|2021-08-04 11:25:00|||||||||29
1628076600000|2021-08-04 11:30:00|||||||||66
1628076900000|2021-08-04 11:35:00|||||||||206
1628077200000|2021-08-04 11:40:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|655
1628077500000|2021-08-04 11:45:00|||||||||109
1628077800000|2021-08-04 11:50:00|||||||||257
1628078100000|2021-08-04 11:55:00|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|11037.1|11035.1|883
1628078400000|2021-08-04 12:00:00|11037.5|11035.5|11037.1|11035.1|11037.5|11035.5|11037.1|11035.1|424
1628078700000|2021-08-04 12:05:00|||||||||1419
1628079000000|2021-08-04 12:10:00|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|11036.7|11034.7|1061
1628079300000|2021-08-04 12:15:00|11037.1|11035.1|11038.7|11036.7|11039.1|11037.1|11037.1|11035.1|8477
1628079600000|2021-08-04 12:20:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|6179
1628079900000|2021-08-04 12:25:00|11037.9|11035.9|11037.9|11035.9|11038.3|11036.3|11037.5|11035.5|3239
1628080200000|2021-08-04 12:30:00|11038.3|11036.3|11037.9|11035.9|11038.3|11036.3|11037.9|11035.9|2832
1628080500000|2021-08-04 12:35:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2068
1628080800000|2021-08-04 12:40:00|11037.7|11035.7|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|995
1628081100000|2021-08-04 12:45:00|11037.9|11035.9|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|2462
1628081400000|2021-08-04 12:50:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|1129
1628081700000|2021-08-04 12:55:00|11037.5|11035.5|11037.5|11035.5|11037.9|11035.9|11037.5|11035.5|1546
1628082000000|2021-08-04 13:00:00|11037.9|11035.9|11037.9|11035.9|11037.9|11035.9|11037.5|11035.5|238
1628082300000|2021-08-04 13:05:00|11038.3|11036.3|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|2295
1628082600000|2021-08-04 13:10:00|||||||||201
1628082900000|2021-08-04 13:15:00|||||||||108
1628083200000|2021-08-04 13:20:00|||||||||483
1628083500000|2021-08-04 13:25:00|11037.9|11035.9|11038.3|11036.3|11038.3|11036.3|11037.9|11035.9|1135
1628083800000|2021-08-04 13:30:00|11038.7|11036.7|11039.1|11037.1|11039.1|11037.1|11038.7|11036.7|1384
1628084100000|2021-08-04 13:35:00|11038.7|11036.7|11038.7|11036.7|11039.1|11037.1|11038.3|11036.3|2399
1628084400000|2021-08-04 13:40:00|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|11039.1|11037.1|1792
1628084700000|2021-08-04 13:45:00|11039.5|11037.5|11039.1|11037.1|11039.5|11037.5|11039.1|11037.1|2052
1628085000000|2021-08-04 13:50:00|11039.3|11037.3|11039.1|11037.1|11039.3|11037.3|11039.1|11037.1|2839
1628085300000|2021-08-04 13:55:00|||||||||1756
1628085600000|2021-08-04 14:00:00|11038.7|11036.7|11036.7|11034.7|11038.7|11036.7|11036.4|11034.4|11938
1628085900000|2021-08-04 14:05:00|11036.4|11034.4|11035.2|11033.2|11036.7|11034.7|11035.2|11033.2|5538
1628086200000|2021-08-04 14:10:00|11035.6|11033.6|11034.4|11032.4|11036|11034|11034.4|11032.4|5000
1628086500000|2021-08-04 14:15:00|11034.8|11032.8|11033.6|11031.6|11034.8|11032.8|11033.6|11031.6|6002
1628086800000|2021-08-04 14:20:00|11033.2|11031.2|11033.2|11031.2|11033.6|11031.6|11032.8|11030.8|3928
1628087100000|2021-08-04 14:25:00|11032.8|11030.8|11032.4|11030.4|11033.2|11031.2|11032.4|11030.4|5081
1628087400000|2021-08-04 14:30:00|11032.8|11030.8|11033.6|11031.6|11033.6|11031.6|11032.4|11030.4|4258
1628087700000|2021-08-04 14:35:00|11033.2|11031.2|11034.4|11032.4|11034.4|11032.4|11033.2|11031.2|6114
1628088000000|2021-08-04 14:40:00|11034|11032|11033.6|11031.6|11034.4|11032.4|11033.6|11031.6|2178
1628088300000|2021-08-04 14:45:00|11034|11032|11033.2|11031.2|11034.4|11032.4|11032.8|11030.8|2760
1628088600000|2021-08-04 14:50:00|11032.8|11030.8|11034|11032|11034|11032|11032.8|11030.8|3483
1628088900000|2021-08-04 14:55:00|11034.2|11032.2|11035.2|11033.2|11035.2|11033.2|11034|11032|3129
1628089200000|2021-08-04 15:00:00|11035.6|11033.6|11034.8|11032.8|11035.6|11033.6|11034.8|11032.8|2276
1628089500000|2021-08-04 15:05:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034|11032|2091
1628089800000|2021-08-04 15:10:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|2095
1628090100000|2021-08-04 15:15:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|848
1628090400000|2021-08-04 15:20:00|11034.2|11032.2|11034.8|11032.8|11034.8|11032.8|11034|11032|2106
1628090700000|2021-08-04 15:25:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1015
1628091000000|2021-08-04 15:30:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|3172
1628091300000|2021-08-04 15:35:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|724
1628091600000|2021-08-04 15:40:00|11035.6|11033.6|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2036
1628091900000|2021-08-04 15:45:00|11035.2|11033.2|11035.6|11033.6|11035.6|11033.6|11035.2|11033.2|2075
1628092200000|2021-08-04 15:50:00|11036|11034|11036|11034|11036|11034|11035.6|11033.6|838
1628092500000|2021-08-04 15:55:00|11036.4|11034.4|11036.4|11034.4|11036.4|11034.4|11036|11034|2151
1628092800000|2021-08-04 16:00:00|11036|11034|11035.6|11033.6|11036|11034|11035.6|11033.6|1350
1628093100000|2021-08-04 16:05:00|11035.8|11033.8|11035.6|11033.6|11036|11034|11035.6|11033.6|645
1628093400000|2021-08-04 16:10:00|11036|11034|11035.2|11033.2|11036|11034|11035.2|11033.2|1020
1628093700000|2021-08-04 16:15:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|954
1628094000000|2021-08-04 16:20:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|66
1628094300000|2021-08-04 16:25:00|11035.4|11033.4|11034.8|11032.8|11035.6|11033.6|11034.8|11032.8|2205
1628094600000|2021-08-04 16:30:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|386
1628094900000|2021-08-04 16:35:00|||||||||57
1628095200000|2021-08-04 16:40:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1098
1628095500000|2021-08-04 16:45:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|433
1628095800000|2021-08-04 16:50:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|235
1628096100000|2021-08-04 16:55:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1551
1628096400000|2021-08-04 17:00:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|369
1628096700000|2021-08-04 17:05:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|995
1628097000000|2021-08-04 17:10:00|||||||||670
1628097300000|2021-08-04 17:15:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|191
1628097600000|2021-08-04 17:20:00|||||||||40
1628097900000|2021-08-04 17:25:00|||||||||1427
1628098200000|2021-08-04 17:30:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|1127
1628098500000|2021-08-04 17:35:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1707
1628098800000|2021-08-04 17:40:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|939
1628099100000|2021-08-04 17:45:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|1315
1628099400000|2021-08-04 17:50:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|78
1628099700000|2021-08-04 17:55:00|||||||||272
1628100000000|2021-08-04 18:00:00|11035|11033|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|429
1628100300000|2021-08-04 18:05:00|||||||||1012
1628100600000|2021-08-04 18:10:00|11035.2|11033.2|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|1804
1628100900000|2021-08-04 18:15:00|||||||||141
1628101200000|2021-08-04 18:20:00|||||||||19
1628101500000|2021-08-04 18:25:00|||||||||298
1628101800000|2021-08-04 18:30:00|||||||||4
1628102100000|2021-08-04 18:35:00|||||||||1099
1628102400000|2021-08-04 18:40:00|||||||||683
1628102700000|2021-08-04 18:45:00|||||||||863
1628103000000|2021-08-04 18:50:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1806
1628103300000|2021-08-04 18:55:00|11034.4|11032.4|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|1777
1628103600000|2021-08-04 19:00:00|||||||||453
1628103900000|2021-08-04 19:05:00|||||||||37
1628104200000|2021-08-04 19:10:00|||||||||97
1628104500000|2021-08-04 19:15:00|||||||||478
1628104800000|2021-08-04 19:20:00|11035|11033|11035.2|11033.2|11035.2|11033.2|11035|11033|1035
1628105100000|2021-08-04 19:25:00|||||||||28
1628105400000|2021-08-04 19:30:00|11034.8|11032.8|11034.8|11032.8|11035.2|11033.2|11034.8|11032.8|3835
1628105700000|2021-08-04 19:35:00|||||||||415
1628106000000|2021-08-04 19:40:00|||||||||66
1628106300000|2021-08-04 19:45:00|||||||||134
1628106600000|2021-08-04 19:50:00|||||||||110
1628106900000|2021-08-04 19:55:00|11035.2|11033.2|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|519
1628107200000|2021-08-04 20:00:00|||||||||187
1628107500000|2021-08-04 20:05:00|11034.8|11032.8|11035.2|11033.2|11035.2|11033.2|11034.8|11032.8|435
1628107800000|2021-08-04 20:10:00|||||||||90
1628108100000|2021-08-04 20:15:00|||||||||87
1628108400000|2021-08-04 20:20:00|11035.6|11033.6|11035.2|11033.2|11035.6|11033.6|11035.2|11033.2|3399
1628108700000|2021-08-04 20:25:00|||||||||1686
1628109300000|2021-08-04 20:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|442
1628109600000|2021-08-04 20:40:00|||||||||1599
1628109900000|2021-08-04 20:45:00|||||||||313
1628110200000|2021-08-04 20:50:00|11034.4|11032.4|11034.4|11032.4|11034.6|11032.6|11034.4|11032.4|869
1628110500000|2021-08-04 20:55:00|||||||||239
1628114400000|2021-08-04 22:00:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|10
1628115300000|2021-08-04 22:15:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|113
1628115900000|2021-08-04 22:25:00|||||||||1
1628116500000|2021-08-04 22:35:00|||||||||23
1628116800000|2021-08-04 22:40:00|||||||||1
1628117100000|2021-08-04 22:45:00|||||||||69
1628117400000|2021-08-04 22:50:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|27
1628118000000|2021-08-04 23:00:00|||||||||5
1628118300000|2021-08-04 23:05:00|||||||||1
1628118600000|2021-08-04 23:10:00|||||||||7
1628118900000|2021-08-04 23:15:00|||||||||254
1628119500000|2021-08-04 23:25:00|||||||||1
1628119800000|2021-08-04 23:30:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|91
1628120100000|2021-08-04 23:35:00|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|11034.8|11032.8|379
1628121300000|2021-08-04 23:55:00|11034.6|11032.6|11034.8|11032.8|11034.8|11032.8|11034.4|11032.4|54
1628121600000|2021-08-05 00:00:00|11034.4|11032.4|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|60
1628121900000|2021-08-05 00:05:00|11034.8|11032.8|11034.4|11032.4|11034.8|11032.8|11034.4|11032.4|77
1628122200000|2021-08-05 00:10:00|11034|11032|11034|11032|11034|11032|11034|11032|224
1628122500000|2021-08-05 00:15:00|||||||||143
1628122800000|2021-08-05 00:20:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|446
1628123400000|2021-08-05 00:30:00|||||||||56
1628123700000|2021-08-05 00:35:00|||||||||1
1628124000000|2021-08-05 00:40:00|||||||||92
1628124600000|2021-08-05 00:50:00|||||||||175
1628125200000|2021-08-05 01:00:00|11033.8|11031.8|11034|11032|11034|11032|11033.8|11031.8|411
1628125500000|2021-08-05 01:05:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|456
1628125800000|2021-08-05 01:10:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|5
1628126100000|2021-08-05 01:15:00|11034|11032|11033.6|11031.6|11034|11032|11033.6|11031.6|60
1628126400000|2021-08-05 01:20:00|11034|11032|11034|11032|11034|11032|11034|11032|65
1628126700000|2021-08-05 01:25:00|||||||||75
1628127000000|2021-08-05 01:30:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|50
1628127900000|2021-08-05 01:45:00|||||||||210
1628128200000|2021-08-05 01:50:00|||||||||10
1628128500000|2021-08-05 01:55:00|||||||||85
1628128800000|2021-08-05 02:00:00|||||||||5
1628129100000|2021-08-05 02:05:00|||||||||9
1628129400000|2021-08-05 02:10:00|11034|11032|11034|11032|11034|11032|11034|11032|26
1628129700000|2021-08-05 02:15:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|38
1628130900000|2021-08-05 02:35:00|11034|11032|11034|11032|11034|11032|11034|11032|61
1628131200000|2021-08-05 02:40:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|78
1628131500000|2021-08-05 02:45:00|11034|11032|11034|11032|11034|11032|11034|11032|37
1628131800000|2021-08-05 02:50:00|||||||||1
1628132100000|2021-08-05 02:55:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|85
1628132400000|2021-08-05 03:00:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|145
1628133900000|2021-08-05 03:25:00|||||||||4
1628138100000|2021-08-05 04:35:00|11034|11032|11034|11032|11034|11032|11034|11032|89
1628138400000|2021-08-05 04:40:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|279
1628139000000|2021-08-05 04:50:00|||||||||20
1628139300000|2021-08-05 04:55:00|||||||||2
1628140800000|2021-08-05 05:20:00|11033.8|11031.8|11034|11032|11034|11032|11033.8|11031.8|145
1628141100000|2021-08-05 05:25:00|11033.6|11031.6|11034|11032|11034|11032|11033.6|11031.6|118
1628141400000|2021-08-05 05:30:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|19
1628141700000|2021-08-05 05:35:00|||||||||18
1628142600000|2021-08-05 05:50:00|||||||||83
1628142900000|2021-08-05 05:55:00|||||||||1
1628143500000|2021-08-05 06:05:00|||||||||42
1628143800000|2021-08-05 06:10:00|11033.4|11031.4|11033.6|11031.6|11033.6|11031.6|11033.4|11031.4|181
1628144400000|2021-08-05 06:20:00|11034|11032|11034|11032|11034|11032|11034|11032|262
1628145000000|2021-08-05 06:30:00|||||||||15
1628145300000|2021-08-05 06:35:00|11033.6|11031.6|11033.6|11031.6|11034|11032|11033.6|11031.6|916
1628145600000|2021-08-05 06:40:00|11033.8|11031.8|11034|11032|11034|11032|11033.6|11031.6|208
1628145900000|2021-08-05 06:45:00|||||||||104
1628146200000|2021-08-05 06:50:00|11034.4|11032.4|11034.4|11032.4|11034.4|11032.4|11034|11032|384
1628146500000|2021-08-05 06:55:00|||||||||258
1628146800000|2021-08-05 07:00:00|||||||||229
1628147100000|2021-08-05 07:05:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|726
1628147400000|2021-08-05 07:10:00|||||||||27
1628147700000|2021-08-05 07:15:00|11034.2|11032.2|11034|11032|11034.4|11032.4|11034|11032|251
1628148000000|2021-08-05 07:20:00|11033.8|11031.8|11034|11032|11034|11032|11033.6|11031.6|342
1628148300000|2021-08-05 07:25:00|||||||||27
1628148600000|2021-08-05 07:30:00|||||||||16
1628148900000|2021-08-05 07:35:00|11034|11032|11033.2|11031.2|11034|11032|11033.2|11031.2|162
1628149200000|2021-08-05 07:40:00|11033|11031|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|640
1628149500000|2021-08-05 07:45:00|11032.8|11030.8|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|334
1628149800000|2021-08-05 07:50:00|11033.4|11031.4|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|891
1628150100000|2021-08-05 07:55:00|11033.4|11031.4|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|82
1628150400000|2021-08-05 08:00:00|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|11033.2|11031.2|280
1628150700000|2021-08-05 08:05:00|||||||||33
1628151000000|2021-08-05 08:10:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|548
1628151300000|2021-08-05 08:15:00|11033.2|11031.2|11032.8|11030.8|11033.2|11031.2|11032.8|11030.8|270
1628151600000|2021-08-05 08:20:00|||||||||8
1628151900000|2021-08-05 08:25:00|11033|11031|11033.2|11031.2|11033.2|11031.2|11033|11031|538
1628152200000|2021-08-05 08:30:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|229
1628152500000|2021-08-05 08:35:00|||||||||21
1628152800000|2021-08-05 08:40:00|||||||||20
1628153100000|2021-08-05 08:45:00|||||||||13
1628153400000|2021-08-05 08:50:00|||||||||262
1628153700000|2021-08-05 08:55:00|||||||||13
1628154000000|2021-08-05 09:00:00|||||||||54
1628154300000|2021-08-05 09:05:00|||||||||25
1628154600000|2021-08-05 09:10:00|||||||||46
1628154900000|2021-08-05 09:15:00|||||||||36
1628155200000|2021-08-05 09:20:00|11033|11031|11033.2|11031.2|11033.2|11031.2|11032.8|11030.8|623
1628155500000|2021-08-05 09:25:00|||||||||22
1628155800000|2021-08-05 09:30:00|||||||||10
1628156100000|2021-08-05 09:35:00|||||||||4
1628156400000|2021-08-05 09:40:00|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|11033.6|11031.6|135
1628156700000|2021-08-05 09:45:00|||||||||17
1628157000000|2021-08-05 09:50:00|||||||||183
1628157300000|2021-08-05 09:55:00|||||||||56
1628157600000|2021-08-05 10:00:00|||||||||58
1628157900000|2021-08-05 10:05:00|||||||||29
1628158200000|2021-08-05 10:10:00|||||||||52
1628158500000|2021-08-05 10:15:00|||||||||20
1628158800000|2021-08-05 10:20:00|||||||||1977
1628159100000|2021-08-05 10:25:00|||||||||28
1628159400000|2021-08-05 10:30:00|||||||||89
1628159700000|2021-08-05 10:35:00|||||||||38
1628160000000|2021-08-05 10:40:00|||||||||68
1628160300000|2021-08-05 10:45:00|||||||||31
1628160600000|2021-08-05 10:50:00|11034|11032|11034|11032|11034|11032|11034|11032|30
1628160900000|2021-08-05 10:55:00|||||||||37
1628161200000|2021-08-05 11:00:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11033.8|11031.8|1003
1628161500000|2021-08-05 11:05:00|11033.6|11031.6|11033.6|11031.6|11034|11032|11033.6|11031.6|582
1628161800000|2021-08-05 11:10:00|11034|11032|11033.8|11031.8|11034|11032|11033.6|11031.6|662
1628162100000|2021-08-05 11:15:00|11034|11032|11034.4|11032.4|11034.4|11032.4|11034|11032|472
1628162400000|2021-08-05 11:20:00|11034|11032|11034.2|11032.2|11034.4|11032.4|11034|11032|499
1628162700000|2021-08-05 11:25:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|38
1628163000000|2021-08-05 11:30:00|11034.4|11032.4|11034|11032|11034.4|11032.4|11034|11032|379
1628163300000|2021-08-05 11:35:00|11034.2|11032.2|11034|11032|11034.2|11032.2|11034|11032|63
1628163600000|2021-08-05 11:40:00|11033.6|11031.6|11033.8|11031.8|11034|11032|11033.6|11031.6|241
1628163900000|2021-08-05 11:45:00|11034|11032|11034|11032|11034|11032|11033.6|11031.6|34
1628164200000|2021-08-05 11:50:00|||||||||53
1628164500000|2021-08-05 11:55:00|||||||||5
1628164800000|2021-08-05 12:00:00|11033.8|11031.8|11033.6|11031.6|11034|11032|11033.6|11031.6|618
1628165100000|2021-08-05 12:05:00|11033.2|11031.2|11033.6|11031.6|11033.6|11031.6|11033.2|11031.2|5748
1628165400000|2021-08-05 12:10:00|11033.2|11031.2|11032.8|11030.8|11033.6|11031.6|11032.8|11030.8|1901
1628165700000|2021-08-05 12:15:00|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|11032.4|11030.4|4930
1628166000000|2021-08-05 12:20:00|11032.8|11030.8|11032.4|11030.4|11032.8|11030.8|11032.4|11030.4|6781
1628166300000|2021-08-05 12:25:00|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|11032.8|11030.8|1936
1628166600000|2021-08-05 12:30:00|11032.4|11030.4|11032.1|11030.1|11032.4|11030.4|11032.1|11030.1|3638
1628166900000|2021-08-05 12:35:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|2151
1628167200000|2021-08-05 12:40:00|11032.1|11030.1|11031.7|11029.7|11032.1|11030.1|11031.7|11029.7|1027
1628167500000|2021-08-05 12:45:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|2711
1628167800000|2021-08-05 12:50:00|11031.3|11029.3|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|1027
1628168100000|2021-08-05 12:55:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|406
1628168400000|2021-08-05 13:00:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1798
1628168700000|2021-08-05 13:05:00|11031.1|11029.1|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|2261
1628169000000|2021-08-05 13:10:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|324
1628169300000|2021-08-05 13:15:00|||||||||220
1628169600000|2021-08-05 13:20:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1749
1628169900000|2021-08-05 13:25:00|||||||||672
1628170200000|2021-08-05 13:30:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|621
1628170500000|2021-08-05 13:35:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|272
1628170800000|2021-08-05 13:40:00|11030.5|11028.5|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|4116
1628171100000|2021-08-05 13:45:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1653
1628171400000|2021-08-05 13:50:00|||||||||517
1628171700000|2021-08-05 13:55:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2898
1628172000000|2021-08-05 14:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|2535
1628172300000|2021-08-05 14:05:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|790
1628172600000|2021-08-05 14:10:00|11030.5|11028.5|11030.7|11028.7|11030.9|11028.9|11030.5|11028.5|1552
1628172900000|2021-08-05 14:15:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|803
1628173200000|2021-08-05 14:20:00|11030.9|11028.9|11030.1|11028.1|11030.9|11028.9|11030.1|11028.1|2410
1628173500000|2021-08-05 14:25:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2546
1628173800000|2021-08-05 14:30:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1349
1628174100000|2021-08-05 14:35:00|||||||||196
1628174400000|2021-08-05 14:40:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1879
1628174700000|2021-08-05 14:45:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1476
1628175000000|2021-08-05 14:50:00|||||||||157
1628175300000|2021-08-05 14:55:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|763
1628175600000|2021-08-05 15:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|916
1628175900000|2021-08-05 15:05:00|||||||||178
1628176200000|2021-08-05 15:10:00|||||||||758
1628176500000|2021-08-05 15:15:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|904
1628176800000|2021-08-05 15:20:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1053
1628177100000|2021-08-05 15:25:00|11028.9|11026.9|11029.1|11027.1|11029.3|11027.3|11028.9|11026.9|1015
1628177400000|2021-08-05 15:30:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|1695
1628177700000|2021-08-05 15:35:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|1038
1628178000000|2021-08-05 15:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1980
1628178300000|2021-08-05 15:45:00|||||||||88
1628178600000|2021-08-05 15:50:00|||||||||282
1628178900000|2021-08-05 15:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1226
1628179200000|2021-08-05 16:00:00|||||||||744
1628179500000|2021-08-05 16:05:00|||||||||1651
1628179800000|2021-08-05 16:10:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|335
1628180100000|2021-08-05 16:15:00|11030.1|11028.1|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|1549
1628180400000|2021-08-05 16:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1430
1628180700000|2021-08-05 16:25:00|||||||||78
1628181000000|2021-08-05 16:30:00|||||||||208
1628181300000|2021-08-05 16:35:00|||||||||240
1628181600000|2021-08-05 16:40:00|||||||||588
1628181900000|2021-08-05 16:45:00|||||||||66
1628182200000|2021-08-05 16:50:00|||||||||1318
1628182500000|2021-08-05 16:55:00|||||||||63
1628182800000|2021-08-05 17:00:00|||||||||734
1628183100000|2021-08-05 17:05:00|||||||||125
1628183400000|2021-08-05 17:10:00|||||||||370
1628183700000|2021-08-05 17:15:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|278
1628184000000|2021-08-05 17:20:00|||||||||137
1628184300000|2021-08-05 17:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|74
1628184600000|2021-08-05 17:30:00|||||||||47
1628184900000|2021-08-05 17:35:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|2235
1628185200000|2021-08-05 17:40:00|||||||||48
1628185500000|2021-08-05 17:45:00|||||||||30
1628185800000|2021-08-05 17:50:00|||||||||23
1628186100000|2021-08-05 17:55:00|||||||||25
1628186400000|2021-08-05 18:00:00|||||||||28
1628186700000|2021-08-05 18:05:00|||||||||62
1628187000000|2021-08-05 18:10:00|||||||||421
1628187300000|2021-08-05 18:15:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|122
1628187600000|2021-08-05 18:20:00|||||||||7
1628187900000|2021-08-05 18:25:00|||||||||53
1628188200000|2021-08-05 18:30:00|||||||||266
1628188500000|2021-08-05 18:35:00|||||||||19
1628188800000|2021-08-05 18:40:00|||||||||133
1628189100000|2021-08-05 18:45:00|||||||||117
1628189400000|2021-08-05 18:50:00|||||||||581
1628189700000|2021-08-05 18:55:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2464
1628190000000|2021-08-05 19:00:00|||||||||357
1628190300000|2021-08-05 19:05:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|760
1628190600000|2021-08-05 19:10:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|741
1628190900000|2021-08-05 19:15:00|11030.9|11028.9|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1300
1628191200000|2021-08-05 19:20:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|2193
1628191500000|2021-08-05 19:25:00|||||||||15
1628191800000|2021-08-05 19:30:00|||||||||84
1628192100000|2021-08-05 19:35:00|||||||||175
1628192400000|2021-08-05 19:40:00|||||||||3
1628192700000|2021-08-05 19:45:00|||||||||272
1628193000000|2021-08-05 19:50:00|||||||||11
1628193300000|2021-08-05 19:55:00|||||||||212
1628193600000|2021-08-05 20:00:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|5600
1628193900000|2021-08-05 20:05:00|||||||||38
1628194200000|2021-08-05 20:10:00|||||||||194
1628194500000|2021-08-05 20:15:00|||||||||67
1628194800000|2021-08-05 20:20:00|||||||||241
1628195100000|2021-08-05 20:25:00|||||||||68
1628195400000|2021-08-05 20:30:00|||||||||222
1628195700000|2021-08-05 20:35:00|||||||||517
1628196000000|2021-08-05 20:40:00|||||||||73
1628196300000|2021-08-05 20:45:00|||||||||375
1628196600000|2021-08-05 20:50:00|||||||||164
1628196900000|2021-08-05 20:55:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|1857
1628200800000|2021-08-05 22:00:00|11030.5|11028.5|11030.7|11028.7|11030.9|11028.9|11030.5|11028.5|210
1628201100000|2021-08-05 22:05:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|236
1628202000000|2021-08-05 22:20:00|||||||||2
1628203200000|2021-08-05 22:40:00|||||||||1
1628205300000|2021-08-05 23:15:00|||||||||2
1628206200000|2021-08-05 23:30:00|||||||||1
1628207100000|2021-08-05 23:45:00|||||||||6
1628207400000|2021-08-05 23:50:00|||||||||1
1628208000000|2021-08-06 00:00:00|||||||||8
1628208300000|2021-08-06 00:05:00|||||||||2
1628208600000|2021-08-06 00:10:00|||||||||8
1628208900000|2021-08-06 00:15:00|11030.1|11028.1|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|486
1628209200000|2021-08-06 00:20:00|||||||||1
1628209800000|2021-08-06 00:30:00|||||||||16
1628210100000|2021-08-06 00:35:00|11030.3|11028.3|11030.1|11028.1|11030.3|11028.3|11030.1|11028.1|196
1628210400000|2021-08-06 00:40:00|||||||||4
1628211600000|2021-08-06 01:00:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|562
1628211900000|2021-08-06 01:05:00|||||||||50
1628212500000|2021-08-06 01:15:00|||||||||500
1628212800000|2021-08-06 01:20:00|||||||||410
1628213100000|2021-08-06 01:25:00|||||||||6
1628213400000|2021-08-06 01:30:00|||||||||5
1628213700000|2021-08-06 01:35:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|693
1628214000000|2021-08-06 01:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|476
1628214300000|2021-08-06 01:45:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|612
1628214600000|2021-08-06 01:50:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|128
1628214900000|2021-08-06 01:55:00|||||||||20
1628215500000|2021-08-06 02:05:00|||||||||59
1628215800000|2021-08-06 02:10:00|||||||||1
1628216100000|2021-08-06 02:15:00|||||||||1
1628216700000|2021-08-06 02:25:00|||||||||100
1628217900000|2021-08-06 02:45:00|||||||||41
1628218500000|2021-08-06 02:55:00|||||||||14
1628218800000|2021-08-06 03:00:00|||||||||7
1628219100000|2021-08-06 03:05:00|||||||||13
1628219400000|2021-08-06 03:10:00|||||||||13
1628219700000|2021-08-06 03:15:00|||||||||100
1628220000000|2021-08-06 03:20:00|||||||||9
1628220300000|2021-08-06 03:25:00|||||||||36
1628220900000|2021-08-06 03:35:00|||||||||33
1628221200000|2021-08-06 03:40:00|||||||||1
1628221500000|2021-08-06 03:45:00|||||||||9
1628222100000|2021-08-06 03:55:00|||||||||43
1628222400000|2021-08-06 04:00:00|||||||||69
1628223000000|2021-08-06 04:10:00|||||||||2
1628223600000|2021-08-06 04:20:00|||||||||19
1628223900000|2021-08-06 04:25:00|||||||||57
1628224500000|2021-08-06 04:35:00|||||||||1030
1628225100000|2021-08-06 04:45:00|||||||||1
1628225400000|2021-08-06 04:50:00|||||||||42
1628225700000|2021-08-06 04:55:00|||||||||45
1628226000000|2021-08-06 05:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|920
1628226300000|2021-08-06 05:05:00|||||||||22
1628227800000|2021-08-06 05:30:00|||||||||61
1628228100000|2021-08-06 05:35:00|||||||||200
1628229000000|2021-08-06 05:50:00|||||||||10
1628229300000|2021-08-06 05:55:00|||||||||1
1628229600000|2021-08-06 06:00:00|||||||||7
1628229900000|2021-08-06 06:05:00|||||||||74
1628230200000|2021-08-06 06:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.9|11027.9|27
1628230500000|2021-08-06 06:15:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|460
1628230800000|2021-08-06 06:20:00|||||||||21
1628231100000|2021-08-06 06:25:00|||||||||46
1628231400000|2021-08-06 06:30:00|||||||||342
1628231700000|2021-08-06 06:35:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|797
1628232000000|2021-08-06 06:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|104
1628232300000|2021-08-06 06:45:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|199
1628232600000|2021-08-06 06:50:00|||||||||34
1628232900000|2021-08-06 06:55:00|||||||||161
1628233200000|2021-08-06 07:00:00|||||||||276
1628233500000|2021-08-06 07:05:00|||||||||342
1628233800000|2021-08-06 07:10:00|||||||||294
1628234100000|2021-08-06 07:15:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|623
1628234400000|2021-08-06 07:20:00|||||||||105
1628234700000|2021-08-06 07:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|44
1628235000000|2021-08-06 07:30:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|227
1628235300000|2021-08-06 07:35:00|||||||||139
1628235600000|2021-08-06 07:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|109
1628235900000|2021-08-06 07:45:00|||||||||36
1628236200000|2021-08-06 07:50:00|||||||||24
1628236500000|2021-08-06 07:55:00|||||||||110
1628236800000|2021-08-06 08:00:00|||||||||12
1628237100000|2021-08-06 08:05:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1111
1628237400000|2021-08-06 08:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|564
1628237700000|2021-08-06 08:15:00|||||||||8
1628238000000|2021-08-06 08:20:00|||||||||11
1628238300000|2021-08-06 08:25:00|||||||||6
1628238600000|2021-08-06 08:30:00|||||||||12
1628238900000|2021-08-06 08:35:00|||||||||446
1628239200000|2021-08-06 08:40:00|||||||||64
1628239500000|2021-08-06 08:45:00|||||||||25
1628239800000|2021-08-06 08:50:00|||||||||240
1628240100000|2021-08-06 08:55:00|||||||||10
1628240400000|2021-08-06 09:00:00|||||||||146
1628240700000|2021-08-06 09:05:00|||||||||20
1628241000000|2021-08-06 09:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|193
1628241300000|2021-08-06 09:15:00|||||||||136
1628241600000|2021-08-06 09:20:00|||||||||327
1628241900000|2021-08-06 09:25:00|||||||||42
1628242200000|2021-08-06 09:30:00|||||||||27
1628242500000|2021-08-06 09:35:00|||||||||444
1628242800000|2021-08-06 09:40:00|||||||||15
1628243100000|2021-08-06 09:45:00|||||||||40
1628243400000|2021-08-06 09:50:00|||||||||21
1628243700000|2021-08-06 09:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|588
1628244000000|2021-08-06 10:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|183
1628244300000|2021-08-06 10:05:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|468
1628244600000|2021-08-06 10:10:00|||||||||537
1628244900000|2021-08-06 10:15:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1265
1628245200000|2021-08-06 10:20:00|||||||||533
1628245500000|2021-08-06 10:25:00|||||||||128
1628245800000|2021-08-06 10:30:00|||||||||14
1628246100000|2021-08-06 10:35:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|177
1628246400000|2021-08-06 10:40:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|434
1628246700000|2021-08-06 10:45:00|||||||||10
1628247000000|2021-08-06 10:50:00|||||||||157
1628247300000|2021-08-06 10:55:00|||||||||146
1628247600000|2021-08-06 11:00:00|||||||||123
1628247900000|2021-08-06 11:05:00|||||||||11
1628248200000|2021-08-06 11:10:00|||||||||58
1628248500000|2021-08-06 11:15:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|580
1628248800000|2021-08-06 11:20:00|||||||||1
1628249100000|2021-08-06 11:25:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1426
1628249400000|2021-08-06 11:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|261
1628249700000|2021-08-06 11:35:00|||||||||2
1628250000000|2021-08-06 11:40:00|||||||||254
1628250300000|2021-08-06 11:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|189
1628250600000|2021-08-06 11:50:00|||||||||270
1628250900000|2021-08-06 11:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|1426
1628251200000|2021-08-06 12:00:00|11029.7|11027.7|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1065
1628251500000|2021-08-06 12:05:00|||||||||233
1628251800000|2021-08-06 12:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1001
1628252100000|2021-08-06 12:15:00|||||||||1847
1628252400000|2021-08-06 12:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|4023
1628252700000|2021-08-06 12:25:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|1403
1628253000000|2021-08-06 12:30:00|11029.1|11027.1|11027.8|11025.8|11029.1|11027.1|11025.8|11023.8|14620
1628253300000|2021-08-06 12:35:00|11027.6|11025.6|11028.1|11026.1|11029.3|11027.3|11027.6|11025.6|8515
1628253600000|2021-08-06 12:40:00|11027.8|11025.8|11027|11025|11028.1|11026.1|11026.6|11024.6|7826
1628253900000|2021-08-06 12:45:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|4782
1628254200000|2021-08-06 12:50:00|11027.6|11025.6|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|1096
1628254500000|2021-08-06 12:55:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|3126
1628254800000|2021-08-06 13:00:00|11027.8|11025.8|11027.8|11025.8|11028.5|11026.5|11027.4|11025.4|4500
1628255100000|2021-08-06 13:05:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|2601
1628255400000|2021-08-06 13:10:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1744
1628255700000|2021-08-06 13:15:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|2442
1628256000000|2021-08-06 13:20:00|||||||||882
1628256300000|2021-08-06 13:25:00|||||||||463
1628256600000|2021-08-06 13:30:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1892
1628256900000|2021-08-06 13:35:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1469
1628257200000|2021-08-06 13:40:00|||||||||311
1628257500000|2021-08-06 13:45:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|8177
1628257800000|2021-08-06 13:50:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|4635
1628258100000|2021-08-06 13:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|563
1628258400000|2021-08-06 14:00:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3305
1628258700000|2021-08-06 14:05:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1680
1628259000000|2021-08-06 14:10:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2376
1628259300000|2021-08-06 14:15:00|||||||||562
1628259600000|2021-08-06 14:20:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|2561
1628259900000|2021-08-06 14:25:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|775
1628260200000|2021-08-06 14:30:00|11028.1|11026.1|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|8108
1628260500000|2021-08-06 14:35:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1210
1628260800000|2021-08-06 14:40:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|2149
1628261100000|2021-08-06 14:45:00|||||||||194
1628261400000|2021-08-06 14:50:00|||||||||120
1628261700000|2021-08-06 14:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|1078
1628262000000|2021-08-06 15:00:00|||||||||4559
1628262300000|2021-08-06 15:05:00|||||||||523
1628262600000|2021-08-06 15:10:00|||||||||436
1628262900000|2021-08-06 15:15:00|||||||||333
1628263200000|2021-08-06 15:20:00|||||||||1986
1628263500000|2021-08-06 15:25:00|||||||||329
1628263800000|2021-08-06 15:30:00|||||||||348
1628264100000|2021-08-06 15:35:00|||||||||411
1628264400000|2021-08-06 15:40:00|||||||||544
1628264700000|2021-08-06 15:45:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|438
1628265000000|2021-08-06 15:50:00|||||||||284
1628265300000|2021-08-06 15:55:00|||||||||30
1628265600000|2021-08-06 16:00:00|||||||||35
1628265900000|2021-08-06 16:05:00|||||||||17
1628266200000|2021-08-06 16:10:00|||||||||20
1628266500000|2021-08-06 16:15:00|||||||||28
1628266800000|2021-08-06 16:20:00|||||||||1358
1628267100000|2021-08-06 16:25:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|509
1628267400000|2021-08-06 16:30:00|||||||||504
1628267700000|2021-08-06 16:35:00|||||||||12
1628268000000|2021-08-06 16:40:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|335
1628268300000|2021-08-06 16:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|99
1628268600000|2021-08-06 16:50:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1882
1628268900000|2021-08-06 16:55:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|1702
1628269200000|2021-08-06 17:00:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|323
1628269500000|2021-08-06 17:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|819
1628269800000|2021-08-06 17:10:00|||||||||20
1628270100000|2021-08-06 17:15:00|||||||||51
1628270400000|2021-08-06 17:20:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|333
1628270700000|2021-08-06 17:25:00|||||||||91
1628271000000|2021-08-06 17:30:00|||||||||41
1628271300000|2021-08-06 17:35:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|944
1628271600000|2021-08-06 17:40:00|||||||||45
1628271900000|2021-08-06 17:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|420
1628272200000|2021-08-06 17:50:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|371
1628272500000|2021-08-06 17:55:00|||||||||37
1628272800000|2021-08-06 18:00:00|||||||||263
1628273100000|2021-08-06 18:05:00|||||||||412
1628273400000|2021-08-06 18:10:00|||||||||76
1628273700000|2021-08-06 18:15:00|||||||||683
1628274000000|2021-08-06 18:20:00|||||||||36
1628274300000|2021-08-06 18:25:00|||||||||47
1628274600000|2021-08-06 18:30:00|||||||||193
1628274900000|2021-08-06 18:35:00|||||||||38
1628275200000|2021-08-06 18:40:00|||||||||441
1628275500000|2021-08-06 18:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|2189
1628275800000|2021-08-06 18:50:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|211
1628276100000|2021-08-06 18:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|840
1628276400000|2021-08-06 19:00:00|||||||||1160
1628276700000|2021-08-06 19:05:00|||||||||31
1628277000000|2021-08-06 19:10:00|||||||||284
1628277300000|2021-08-06 19:15:00|||||||||600
1628277600000|2021-08-06 19:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|840
1628277900000|2021-08-06 19:25:00|||||||||241
1628278200000|2021-08-06 19:30:00|||||||||229
1628278500000|2021-08-06 19:35:00|||||||||213
1628278800000|2021-08-06 19:40:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|958
1628279100000|2021-08-06 19:45:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|237
1628279400000|2021-08-06 19:50:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|561
1628279700000|2021-08-06 19:55:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|529
1628280000000|2021-08-06 20:00:00|||||||||1058
1628280300000|2021-08-06 20:05:00|||||||||42
1628280600000|2021-08-06 20:10:00|||||||||228
1628280900000|2021-08-06 20:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|39
1628281200000|2021-08-06 20:20:00|11028.3|11026.3|11028.1|11026.1|11028.3|11026.3|11028.1|11026.1|67
1628281500000|2021-08-06 20:25:00|||||||||134
1628281800000|2021-08-06 20:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|560
1628282100000|2021-08-06 20:35:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|565
1628282400000|2021-08-06 20:40:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1199
1628282700000|2021-08-06 20:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|380
1628283000000|2021-08-06 20:50:00|||||||||478
1628283300000|2021-08-06 20:55:00|||||||||379
1628460000000|2021-08-08 22:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|98
1628460300000|2021-08-08 22:05:00|||||||||6
1628460600000|2021-08-08 22:10:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|118
1628462100000|2021-08-08 22:35:00|||||||||15
1628462400000|2021-08-08 22:40:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|326
1628462700000|2021-08-08 22:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|28
1628463000000|2021-08-08 22:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|208
1628463300000|2021-08-08 22:55:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|358
1628463600000|2021-08-08 23:00:00|||||||||51
1628464200000|2021-08-08 23:10:00|||||||||22
1628464800000|2021-08-08 23:20:00|||||||||40
1628465100000|2021-08-08 23:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|48
1628466900000|2021-08-08 23:55:00|||||||||11
1628467500000|2021-08-09 00:05:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|78
1628467800000|2021-08-09 00:10:00|||||||||2
1628469000000|2021-08-09 00:30:00|||||||||7
1628469300000|2021-08-09 00:35:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|343
1628470200000|2021-08-09 00:50:00|||||||||20
1628470800000|2021-08-09 01:00:00|||||||||27
1628471100000|2021-08-09 01:05:00|||||||||41
1628471700000|2021-08-09 01:15:00|||||||||7
1628472300000|2021-08-09 01:25:00|||||||||2
1628472600000|2021-08-09 01:30:00|||||||||108
1628472900000|2021-08-09 01:35:00|||||||||1
1628473200000|2021-08-09 01:40:00|||||||||15
1628473800000|2021-08-09 01:50:00|||||||||13
1628474100000|2021-08-09 01:55:00|||||||||1
1628474400000|2021-08-09 02:00:00|||||||||17
1628474700000|2021-08-09 02:05:00|||||||||4
1628475000000|2021-08-09 02:10:00|||||||||1
1628475600000|2021-08-09 02:20:00|||||||||180
1628475900000|2021-08-09 02:25:00|||||||||34
1628476200000|2021-08-09 02:30:00|||||||||50
1628476500000|2021-08-09 02:35:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|44
1628479500000|2021-08-09 03:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|2311
1628480100000|2021-08-09 03:35:00|||||||||4
1628481900000|2021-08-09 04:05:00|||||||||44
1628483400000|2021-08-09 04:30:00|||||||||95
1628487900000|2021-08-09 05:45:00|||||||||5
1628488200000|2021-08-09 05:50:00|||||||||59
1628488500000|2021-08-09 05:55:00|||||||||13
1628488800000|2021-08-09 06:00:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|968
1628489100000|2021-08-09 06:05:00|||||||||8
1628489400000|2021-08-09 06:10:00|||||||||170
1628489700000|2021-08-09 06:15:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|821
1628490000000|2021-08-09 06:20:00|||||||||25
1628490300000|2021-08-09 06:25:00|||||||||280
1628490600000|2021-08-09 06:30:00|||||||||36
1628490900000|2021-08-09 06:35:00|||||||||19
1628491200000|2021-08-09 06:40:00|||||||||14
1628491500000|2021-08-09 06:45:00|||||||||323
1628491800000|2021-08-09 06:50:00|||||||||90
1628492100000|2021-08-09 06:55:00|||||||||1369
1628492400000|2021-08-09 07:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2756
1628492700000|2021-08-09 07:05:00|||||||||177
1628493000000|2021-08-09 07:10:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|142
1628493300000|2021-08-09 07:15:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|443
1628493600000|2021-08-09 07:20:00|||||||||476
1628493900000|2021-08-09 07:25:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|427
1628494200000|2021-08-09 07:30:00|||||||||54
1628494500000|2021-08-09 07:35:00|||||||||73
1628494800000|2021-08-09 07:40:00|11029.7|11027.7|11029.5|11027.5|11029.7|11027.7|11029.5|11027.5|872
1628495100000|2021-08-09 07:45:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|494
1628495400000|2021-08-09 07:50:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|640
1628495700000|2021-08-09 07:55:00|||||||||27
1628496000000|2021-08-09 08:00:00|||||||||30
1628496300000|2021-08-09 08:05:00|||||||||363
1628496600000|2021-08-09 08:10:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|243
1628496900000|2021-08-09 08:15:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1083
1628497200000|2021-08-09 08:20:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|340
1628497500000|2021-08-09 08:25:00|||||||||32
1628497800000|2021-08-09 08:30:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|267
1628498100000|2021-08-09 08:35:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|95
1628498400000|2021-08-09 08:40:00|||||||||52
1628498700000|2021-08-09 08:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|98
1628499000000|2021-08-09 08:50:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|185
1628499300000|2021-08-09 08:55:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|164
1628499600000|2021-08-09 09:00:00|||||||||134
1628499900000|2021-08-09 09:05:00|||||||||58
1628500200000|2021-08-09 09:10:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|181
1628500500000|2021-08-09 09:15:00|||||||||25
1628500800000|2021-08-09 09:20:00|||||||||62
1628501100000|2021-08-09 09:25:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|167
1628501400000|2021-08-09 09:30:00|11029.5|11027.5|11029.5|11027.5|11029.7|11027.7|11029.3|11027.3|134
1628501700000|2021-08-09 09:35:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|413
1628502000000|2021-08-09 09:40:00|||||||||208
1628502300000|2021-08-09 09:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|223
1628502600000|2021-08-09 09:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|298
1628502900000|2021-08-09 09:55:00|||||||||3
1628503200000|2021-08-09 10:00:00|||||||||414
1628503500000|2021-08-09 10:05:00|||||||||279
1628503800000|2021-08-09 10:10:00|||||||||342
1628504100000|2021-08-09 10:15:00|||||||||31
1628504400000|2021-08-09 10:20:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|304
1628504700000|2021-08-09 10:25:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|212
1628505000000|2021-08-09 10:30:00|||||||||26
1628505300000|2021-08-09 10:35:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|973
1628505600000|2021-08-09 10:40:00|||||||||51
1628505900000|2021-08-09 10:45:00|||||||||198
1628506200000|2021-08-09 10:50:00|||||||||84
1628506500000|2021-08-09 10:55:00|||||||||809
1628506800000|2021-08-09 11:00:00|||||||||193
1628507100000|2021-08-09 11:05:00|||||||||355
1628507400000|2021-08-09 11:10:00|11029.9|11027.9|11029.9|11027.9|11030.1|11028.1|11029.7|11027.7|596
1628507700000|2021-08-09 11:15:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|154
1628508000000|2021-08-09 11:20:00|||||||||12
1628508300000|2021-08-09 11:25:00|||||||||8
1628508600000|2021-08-09 11:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|152
1628508900000|2021-08-09 11:35:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|596
1628509200000|2021-08-09 11:40:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|993
1628509500000|2021-08-09 11:45:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|694
1628509800000|2021-08-09 11:50:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|486
1628510100000|2021-08-09 11:55:00|||||||||75
1628510400000|2021-08-09 12:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|73
1628510700000|2021-08-09 12:05:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|347
1628511000000|2021-08-09 12:10:00|||||||||30
1628511300000|2021-08-09 12:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1593
1628511600000|2021-08-09 12:20:00|||||||||882
1628511900000|2021-08-09 12:25:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|5260
1628512200000|2021-08-09 12:30:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|678
1628512500000|2021-08-09 12:35:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|110
1628512800000|2021-08-09 12:40:00|||||||||71
1628513100000|2021-08-09 12:45:00|||||||||726
1628513400000|2021-08-09 12:50:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|331
1628513700000|2021-08-09 12:55:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|777
1628514000000|2021-08-09 13:00:00|||||||||416
1628514300000|2021-08-09 13:05:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|937
1628514600000|2021-08-09 13:10:00|||||||||79
1628514900000|2021-08-09 13:15:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|309
1628515200000|2021-08-09 13:20:00|11030.5|11028.5|11030.1|11028.1|11030.5|11028.5|11030.1|11028.1|846
1628515500000|2021-08-09 13:25:00|||||||||830
1628515800000|2021-08-09 13:30:00|11030.5|11028.5|11030.9|11028.9|11031.3|11029.3|11030.5|11028.5|1177
1628516100000|2021-08-09 13:35:00|11030.7|11028.7|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|1162
1628516400000|2021-08-09 13:40:00|11030.5|11028.5|11029.3|11027.3|11030.5|11028.5|11029.3|11027.3|1680
1628516700000|2021-08-09 13:45:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|826
1628517000000|2021-08-09 13:50:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1327
1628517300000|2021-08-09 13:55:00|||||||||107
1628517600000|2021-08-09 14:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1789
1628517900000|2021-08-09 14:05:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1153
1628518200000|2021-08-09 14:10:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|573
1628518500000|2021-08-09 14:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|266
1628518800000|2021-08-09 14:20:00|11028.1|11026.1|11028.9|11026.9|11028.9|11026.9|11028.1|11026.1|179
1628519100000|2021-08-09 14:25:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1845
1628519400000|2021-08-09 14:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|689
1628519700000|2021-08-09 14:35:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|866
1628520000000|2021-08-09 14:40:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2595
1628520300000|2021-08-09 14:45:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|860
1628520600000|2021-08-09 14:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|240
1628520900000|2021-08-09 14:55:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|2884
1628521200000|2021-08-09 15:00:00|||||||||516
1628521500000|2021-08-09 15:05:00|11027.8|11025.8|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|4868
1628521800000|2021-08-09 15:10:00|||||||||731
1628522100000|2021-08-09 15:15:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|989
1628522400000|2021-08-09 15:20:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1006
1628522700000|2021-08-09 15:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|598
1628523000000|2021-08-09 15:30:00|11028.9|11026.9|11028.1|11026.1|11028.9|11026.9|11028.1|11026.1|570
1628523300000|2021-08-09 15:35:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|752
1628523600000|2021-08-09 15:40:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028|11026|1646
1628523900000|2021-08-09 15:45:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1296
1628524200000|2021-08-09 15:50:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1436
1628524500000|2021-08-09 15:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|344
1628524800000|2021-08-09 16:00:00|||||||||287
1628525100000|2021-08-09 16:05:00|||||||||363
1628525400000|2021-08-09 16:10:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|583
1628525700000|2021-08-09 16:15:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|377
1628526000000|2021-08-09 16:20:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1107
1628526300000|2021-08-09 16:25:00|||||||||327
1628526600000|2021-08-09 16:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|1149
1628526900000|2021-08-09 16:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1950
1628527200000|2021-08-09 16:40:00|||||||||879
1628527500000|2021-08-09 16:45:00|||||||||461
1628527800000|2021-08-09 16:50:00|||||||||430
1628528100000|2021-08-09 16:55:00|||||||||387
1628528400000|2021-08-09 17:00:00|11027|11025|11027|11025|11027|11025|11027|11025|1682
1628528700000|2021-08-09 17:05:00|||||||||1338
1628529000000|2021-08-09 17:10:00|||||||||293
1628529300000|2021-08-09 17:15:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1780
1628529600000|2021-08-09 17:20:00|||||||||293
1628529900000|2021-08-09 17:25:00|||||||||369
1628530200000|2021-08-09 17:30:00|||||||||349
1628530500000|2021-08-09 17:35:00|||||||||643
1628530800000|2021-08-09 17:40:00|11027|11025|11027|11025|11027|11025|11027|11025|1178
1628531100000|2021-08-09 17:45:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|432
1628531400000|2021-08-09 17:50:00|11027|11025|11027|11025|11027|11025|11026.8|11024.8|1910
1628531700000|2021-08-09 17:55:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|472
1628532000000|2021-08-09 18:00:00|||||||||17
1628532300000|2021-08-09 18:05:00|||||||||374
1628532600000|2021-08-09 18:10:00|||||||||344
1628532900000|2021-08-09 18:15:00|||||||||152
1628533200000|2021-08-09 18:20:00|||||||||152
1628533500000|2021-08-09 18:25:00|||||||||118
1628533800000|2021-08-09 18:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|338
1628534100000|2021-08-09 18:35:00|11027|11025|11027|11025|11027|11025|11027|11025|270
1628534400000|2021-08-09 18:40:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1206
1628534700000|2021-08-09 18:45:00|||||||||317
1628535000000|2021-08-09 18:50:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|2040
1628535300000|2021-08-09 18:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|3305
1628535600000|2021-08-09 19:00:00|||||||||1479
1628535900000|2021-08-09 19:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2098
1628536200000|2021-08-09 19:10:00|||||||||28
1628536500000|2021-08-09 19:15:00|||||||||73
1628536800000|2021-08-09 19:20:00|11027|11025|11027|11025|11027|11025|11027|11025|1487
1628537100000|2021-08-09 19:25:00|||||||||207
1628537400000|2021-08-09 19:30:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|616
1628537700000|2021-08-09 19:35:00|||||||||98
1628538000000|2021-08-09 19:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|817
1628538300000|2021-08-09 19:45:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|338
1628538600000|2021-08-09 19:50:00|||||||||107
1628538900000|2021-08-09 19:55:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1400
1628539200000|2021-08-09 20:00:00|||||||||311
1628539500000|2021-08-09 20:05:00|||||||||578
1628539800000|2021-08-09 20:10:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1587
1628540100000|2021-08-09 20:15:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1450
1628540400000|2021-08-09 20:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|844
1628540700000|2021-08-09 20:25:00|||||||||359
1628541000000|2021-08-09 20:30:00|||||||||252
1628541300000|2021-08-09 20:35:00|||||||||203
1628541600000|2021-08-09 20:40:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|326
1628541900000|2021-08-09 20:45:00|||||||||906
1628542200000|2021-08-09 20:50:00|||||||||45
1628542500000|2021-08-09 20:55:00|||||||||397
1628546400000|2021-08-09 22:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|596
1628546700000|2021-08-09 22:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|97
1628547000000|2021-08-09 22:10:00|||||||||1
1628547600000|2021-08-09 22:20:00|||||||||50
1628548800000|2021-08-09 22:40:00|||||||||20
1628549400000|2021-08-09 22:50:00|||||||||5
1628549700000|2021-08-09 22:55:00|||||||||4
1628550300000|2021-08-09 23:05:00|||||||||1
1628551200000|2021-08-09 23:20:00|||||||||14
1628552100000|2021-08-09 23:35:00|||||||||1
1628552400000|2021-08-09 23:40:00|||||||||4
1628553000000|2021-08-09 23:50:00|||||||||16
1628553600000|2021-08-10 00:00:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|62
1628553900000|2021-08-10 00:05:00|11026.6|11024.6|11026.4|11024.4|11026.6|11024.6|11026.4|11024.4|260
1628554200000|2021-08-10 00:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|0
1628554500000|2021-08-10 00:15:00|||||||||21
1628554800000|2021-08-10 00:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|7
1628555100000|2021-08-10 00:25:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|253
1628555400000|2021-08-10 00:30:00|||||||||100
1628555700000|2021-08-10 00:35:00|||||||||8
1628556000000|2021-08-10 00:40:00|||||||||100
1628556300000|2021-08-10 00:45:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|454
1628556600000|2021-08-10 00:50:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|184
1628556900000|2021-08-10 00:55:00|||||||||40
1628557500000|2021-08-10 01:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|688
1628557800000|2021-08-10 01:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|144
1628558100000|2021-08-10 01:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|45
1628558400000|2021-08-10 01:20:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|0
1628558700000|2021-08-10 01:25:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|302
1628559300000|2021-08-10 01:35:00|||||||||4
1628559600000|2021-08-10 01:40:00|||||||||1
1628559900000|2021-08-10 01:45:00|||||||||23
1628560200000|2021-08-10 01:50:00|||||||||86
1628560500000|2021-08-10 01:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|52
1628560800000|2021-08-10 02:00:00|||||||||2
1628561100000|2021-08-10 02:05:00|||||||||7
1628562000000|2021-08-10 02:20:00|||||||||3
1628562300000|2021-08-10 02:25:00|||||||||158
1628562600000|2021-08-10 02:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|50
1628562900000|2021-08-10 02:35:00|||||||||12
1628563200000|2021-08-10 02:40:00|||||||||3
1628563800000|2021-08-10 02:50:00|||||||||57
1628564100000|2021-08-10 02:55:00|||||||||14
1628564400000|2021-08-10 03:00:00|||||||||17
1628564700000|2021-08-10 03:05:00|||||||||50
1628565000000|2021-08-10 03:10:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|161
1628565300000|2021-08-10 03:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|98
1628566200000|2021-08-10 03:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|267
1628566500000|2021-08-10 03:35:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|175
1628566800000|2021-08-10 03:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|32
1628567100000|2021-08-10 03:45:00|||||||||200
1628567400000|2021-08-10 03:50:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|95
1628568300000|2021-08-10 04:05:00|||||||||31
1628569500000|2021-08-10 04:25:00|||||||||106
1628569800000|2021-08-10 04:30:00|||||||||364
1628571000000|2021-08-10 04:50:00|||||||||121
1628571300000|2021-08-10 04:55:00|||||||||3
1628571600000|2021-08-10 05:00:00|||||||||8
1628571900000|2021-08-10 05:05:00|||||||||5
1628572200000|2021-08-10 05:10:00|||||||||100
1628575200000|2021-08-10 06:00:00|||||||||76
1628575500000|2021-08-10 06:05:00|||||||||24
1628575800000|2021-08-10 06:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|102
1628576100000|2021-08-10 06:15:00|||||||||15
1628576400000|2021-08-10 06:20:00|||||||||44
1628576700000|2021-08-10 06:25:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|775
1628577000000|2021-08-10 06:30:00|11026.6|11024.6|11026.4|11024.4|11026.6|11024.6|11026.2|11024.2|528
1628577300000|2021-08-10 06:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|16
1628577600000|2021-08-10 06:40:00|||||||||35
1628577900000|2021-08-10 06:45:00|||||||||31
1628578200000|2021-08-10 06:50:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|292
1628578500000|2021-08-10 06:55:00|||||||||21
1628578800000|2021-08-10 07:00:00|||||||||163
1628579100000|2021-08-10 07:05:00|||||||||300
1628579400000|2021-08-10 07:10:00|||||||||86
1628579700000|2021-08-10 07:15:00|||||||||46
1628580000000|2021-08-10 07:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|415
1628580300000|2021-08-10 07:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|323
1628580600000|2021-08-10 07:30:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|317
1628580900000|2021-08-10 07:35:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|144
1628581200000|2021-08-10 07:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|64
1628581500000|2021-08-10 07:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|288
1628581800000|2021-08-10 07:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|273
1628582100000|2021-08-10 07:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|506
1628582400000|2021-08-10 08:00:00|11025.6|11023.6|11025.6|11023.6|11025.8|11023.8|11025.4|11023.4|198
1628582700000|2021-08-10 08:05:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.6|11023.6|361
1628583000000|2021-08-10 08:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|62
1628583300000|2021-08-10 08:15:00|||||||||77
1628583600000|2021-08-10 08:20:00|||||||||77
1628583900000|2021-08-10 08:25:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|1053
1628584200000|2021-08-10 08:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1536
1628584500000|2021-08-10 08:35:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|128
1628584800000|2021-08-10 08:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|611
1628585100000|2021-08-10 08:45:00|||||||||266
1628585400000|2021-08-10 08:50:00|||||||||122
1628585700000|2021-08-10 08:55:00|||||||||2
1628586000000|2021-08-10 09:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|62
1628586300000|2021-08-10 09:05:00|||||||||92
1628586600000|2021-08-10 09:10:00|||||||||157
1628586900000|2021-08-10 09:15:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|84
1628587200000|2021-08-10 09:20:00|||||||||17
1628587500000|2021-08-10 09:25:00|||||||||1
1628587800000|2021-08-10 09:30:00|||||||||151
1628588100000|2021-08-10 09:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|635
1628588400000|2021-08-10 09:40:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|458
1628588700000|2021-08-10 09:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|190
1628589000000|2021-08-10 09:50:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|160
1628589300000|2021-08-10 09:55:00|||||||||17
1628589600000|2021-08-10 10:00:00|||||||||16
1628589900000|2021-08-10 10:05:00|||||||||12
1628590200000|2021-08-10 10:10:00|||||||||44
1628590500000|2021-08-10 10:15:00|||||||||137
1628590800000|2021-08-10 10:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|197
1628591100000|2021-08-10 10:25:00|||||||||2
1628591400000|2021-08-10 10:30:00|||||||||10
1628591700000|2021-08-10 10:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|857
1628592000000|2021-08-10 10:40:00|||||||||27
1628592300000|2021-08-10 10:45:00|||||||||39
1628592600000|2021-08-10 10:50:00|||||||||133
1628592900000|2021-08-10 10:55:00|||||||||31
1628593200000|2021-08-10 11:00:00|||||||||45
1628593500000|2021-08-10 11:05:00|||||||||7
1628593800000|2021-08-10 11:10:00|11025.4|11023.4|11025.6|11023.6|11025.6|11023.6|11025.4|11023.4|102
1628594100000|2021-08-10 11:15:00|11025.8|11023.8|11025.2|11023.2|11025.8|11023.8|11025|11023|1084
1628594400000|2021-08-10 11:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|38
1628594700000|2021-08-10 11:25:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|473
1628595000000|2021-08-10 11:30:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|438
1628595300000|2021-08-10 11:35:00|11025.4|11023.4|11025.2|11023.2|11025.4|11023.4|11025|11023|209
1628595600000|2021-08-10 11:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|514
1628595900000|2021-08-10 11:45:00|||||||||55
1628596200000|2021-08-10 11:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1270
1628596500000|2021-08-10 11:55:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|952
1628596800000|2021-08-10 12:00:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1194
1628597100000|2021-08-10 12:05:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|136
1628597400000|2021-08-10 12:10:00|||||||||451
1628597700000|2021-08-10 12:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2309
1628598000000|2021-08-10 12:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|984
1628598300000|2021-08-10 12:25:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1096
1628598600000|2021-08-10 12:30:00|||||||||143
1628598900000|2021-08-10 12:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1624
1628599200000|2021-08-10 12:40:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|789
1628599500000|2021-08-10 12:45:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1139
1628599800000|2021-08-10 12:50:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.6|11023.6|486
1628600100000|2021-08-10 12:55:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1712
1628600400000|2021-08-10 13:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|3311
1628600700000|2021-08-10 13:05:00|||||||||25
1628601000000|2021-08-10 13:10:00|||||||||669
1628601300000|2021-08-10 13:15:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|583
1628601600000|2021-08-10 13:20:00|||||||||49
1628601900000|2021-08-10 13:25:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1442
1628602200000|2021-08-10 13:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|259
1628602500000|2021-08-10 13:35:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|1658
1628602800000|2021-08-10 13:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|641
1628603100000|2021-08-10 13:45:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025.2|11023.2|354
1628603400000|2021-08-10 13:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|660
1628603700000|2021-08-10 13:55:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|1462
1628604000000|2021-08-10 14:00:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|117
1628604300000|2021-08-10 14:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1532
1628604600000|2021-08-10 14:10:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|754
1628604900000|2021-08-10 14:15:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|142
1628605200000|2021-08-10 14:20:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|235
1628605500000|2021-08-10 14:25:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|3828
1628605800000|2021-08-10 14:30:00|||||||||438
1628606100000|2021-08-10 14:35:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11024.6|11022.6|1271
1628606400000|2021-08-10 14:40:00|||||||||79
1628606700000|2021-08-10 14:45:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|1466
1628607000000|2021-08-10 14:50:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|1466
1628607300000|2021-08-10 14:55:00|||||||||151
1628607600000|2021-08-10 15:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1803
1628607900000|2021-08-10 15:05:00|||||||||121
1628608200000|2021-08-10 15:10:00|||||||||356
1628608500000|2021-08-10 15:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1445
1628608800000|2021-08-10 15:20:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|899
1628609100000|2021-08-10 15:25:00|||||||||303
1628609400000|2021-08-10 15:30:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|218
1628609700000|2021-08-10 15:35:00|||||||||341
1628610000000|2021-08-10 15:40:00|||||||||311
1628610300000|2021-08-10 15:45:00|||||||||3165
1628610600000|2021-08-10 15:50:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|902
1628610900000|2021-08-10 15:55:00|||||||||83
1628611200000|2021-08-10 16:00:00|||||||||146
1628611500000|2021-08-10 16:05:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|5694
1628611800000|2021-08-10 16:10:00|||||||||533
1628612100000|2021-08-10 16:15:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|662
1628612400000|2021-08-10 16:20:00|||||||||655
1628612700000|2021-08-10 16:25:00|||||||||21
1628613000000|2021-08-10 16:30:00|||||||||270
1628613300000|2021-08-10 16:35:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|668
1628613600000|2021-08-10 16:40:00|||||||||114
1628613900000|2021-08-10 16:45:00|||||||||237
1628614200000|2021-08-10 16:50:00|||||||||1394
1628614500000|2021-08-10 16:55:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|3381
1628614800000|2021-08-10 17:00:00|11024|11022|11023.9|11021.9|11024.2|11022.2|11023.9|11021.9|1234
1628615100000|2021-08-10 17:05:00|||||||||598
1628615400000|2021-08-10 17:10:00|||||||||32
1628615700000|2021-08-10 17:15:00|11023.5|11021.5|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|4561
1628616000000|2021-08-10 17:20:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|1953
1628616300000|2021-08-10 17:25:00|||||||||999
1628616600000|2021-08-10 17:30:00|||||||||105
1628616900000|2021-08-10 17:35:00|||||||||94
1628617200000|2021-08-10 17:40:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|2954
1628617500000|2021-08-10 17:45:00|||||||||123
1628617800000|2021-08-10 17:50:00|||||||||163
1628618100000|2021-08-10 17:55:00|||||||||85
1628618400000|2021-08-10 18:00:00|||||||||40
1628618700000|2021-08-10 18:05:00|||||||||311
1628619000000|2021-08-10 18:10:00|||||||||43
1628619300000|2021-08-10 18:15:00|||||||||54
1628619600000|2021-08-10 18:20:00|||||||||69
1628619900000|2021-08-10 18:25:00|||||||||95
1628620200000|2021-08-10 18:30:00|11023.5|11021.5|11023.5|11021.5|11023.9|11021.9|11023.5|11021.5|2914
1628620500000|2021-08-10 18:35:00|||||||||235
1628620800000|2021-08-10 18:40:00|||||||||948
1628621100000|2021-08-10 18:45:00|||||||||461
1628621400000|2021-08-10 18:50:00|11023.1|11021.1|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1320
1628621700000|2021-08-10 18:55:00|11023.1|11021.1|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|2039
1628622000000|2021-08-10 19:00:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|402
1628622300000|2021-08-10 19:05:00|||||||||622
1628622600000|2021-08-10 19:10:00|||||||||64
1628622900000|2021-08-10 19:15:00|||||||||226
1628623200000|2021-08-10 19:20:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|849
1628623500000|2021-08-10 19:25:00|||||||||349
1628623800000|2021-08-10 19:30:00|||||||||440
1628624100000|2021-08-10 19:35:00|||||||||28
1628624400000|2021-08-10 19:40:00|11023.5|11021.5|11023.1|11021.1|11023.5|11021.5|11023.1|11021.1|826
1628624700000|2021-08-10 19:45:00|||||||||188
1628625000000|2021-08-10 19:50:00|11023.3|11021.3|11023.5|11021.5|11023.5|11021.5|11023.1|11021.1|1768
1628625300000|2021-08-10 19:55:00|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|11023.1|11021.1|243
1628625600000|2021-08-10 20:00:00|||||||||788
1628625900000|2021-08-10 20:05:00|||||||||235
1628626200000|2021-08-10 20:10:00|||||||||312
1628626500000|2021-08-10 20:15:00|11022.7|11020.7|11023.1|11021.1|11023.1|11021.1|11022.7|11020.7|266
1628626800000|2021-08-10 20:20:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|509
1628627100000|2021-08-10 20:25:00|11023.1|11021.1|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|366
1628627400000|2021-08-10 20:30:00|11022.9|11020.9|11022.7|11020.7|11023.1|11021.1|11022.7|11020.7|1875
1628627700000|2021-08-10 20:35:00|||||||||177
1628628000000|2021-08-10 20:40:00|||||||||154
1628628300000|2021-08-10 20:45:00|||||||||1227
1628628600000|2021-08-10 20:50:00|11022.5|11020.5|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|970
1628628900000|2021-08-10 20:55:00|||||||||485
1628632800000|2021-08-10 22:00:00|||||||||4
1628633100000|2021-08-10 22:05:00|||||||||15
1628633700000|2021-08-10 22:15:00|||||||||15
1628634300000|2021-08-10 22:25:00|||||||||100
1628634600000|2021-08-10 22:30:00|||||||||6
1628634900000|2021-08-10 22:35:00|||||||||48
1628635200000|2021-08-10 22:40:00|||||||||1
1628638200000|2021-08-10 23:30:00|||||||||2
1628638500000|2021-08-10 23:35:00|||||||||1
1628638800000|2021-08-10 23:40:00|||||||||566
1628639100000|2021-08-10 23:45:00|11022.3|11020.3|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|358
1628639400000|2021-08-10 23:50:00|||||||||102
1628639700000|2021-08-10 23:55:00|11022.3|11020.3|11022.5|11020.5|11022.5|11020.5|11022.3|11020.3|130
1628640000000|2021-08-11 00:00:00|11022.3|11020.3|11022.3|11020.3|11022.5|11020.5|11022.3|11020.3|60
1628640300000|2021-08-11 00:05:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|125
1628640900000|2021-08-11 00:15:00|||||||||56
1628641200000|2021-08-11 00:20:00|||||||||16
1628641500000|2021-08-11 00:25:00|||||||||9
1628642100000|2021-08-11 00:35:00|||||||||25
1628642700000|2021-08-11 00:45:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|394
1628643900000|2021-08-11 01:05:00|||||||||120
1628644200000|2021-08-11 01:10:00|||||||||55
1628645700000|2021-08-11 01:35:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|836
1628646300000|2021-08-11 01:45:00|||||||||52
1628646600000|2021-08-11 01:50:00|11022.5|11020.5|11022.3|11020.3|11022.5|11020.5|11022.3|11020.3|198
1628646900000|2021-08-11 01:55:00|11022.5|11020.5|11022.3|11020.3|11022.7|11020.7|11022.3|11020.3|337
1628647200000|2021-08-11 02:00:00|11022.7|11020.7|11022.7|11020.7|11022.7|11020.7|11022.3|11020.3|293
1628647800000|2021-08-11 02:10:00|||||||||104
1628648400000|2021-08-11 02:20:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|54
1628649300000|2021-08-11 02:35:00|||||||||1
1628649600000|2021-08-11 02:40:00|||||||||5
1628649900000|2021-08-11 02:45:00|||||||||14
1628650800000|2021-08-11 03:00:00|||||||||154
1628651100000|2021-08-11 03:05:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|1206
1628651400000|2021-08-11 03:10:00|||||||||464
1628651700000|2021-08-11 03:15:00|||||||||2
1628652300000|2021-08-11 03:25:00|||||||||1476
1628652600000|2021-08-11 03:30:00|11021.5|11019.5|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|1419
1628652900000|2021-08-11 03:35:00|||||||||79
1628653200000|2021-08-11 03:40:00|||||||||192
1628653500000|2021-08-11 03:45:00|||||||||205
1628653800000|2021-08-11 03:50:00|||||||||5
1628654100000|2021-08-11 03:55:00|||||||||30
1628654400000|2021-08-11 04:00:00|||||||||6
1628654700000|2021-08-11 04:05:00|||||||||19
1628655000000|2021-08-11 04:10:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|145
1628655600000|2021-08-11 04:20:00|||||||||200
1628657400000|2021-08-11 04:50:00|||||||||1
1628657700000|2021-08-11 04:55:00|||||||||1
1628658000000|2021-08-11 05:00:00|||||||||4
1628658300000|2021-08-11 05:05:00|||||||||202
1628658600000|2021-08-11 05:10:00|||||||||2
1628658900000|2021-08-11 05:15:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.7|11019.7|45
1628659200000|2021-08-11 05:20:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.7|11019.7|26
1628659500000|2021-08-11 05:25:00|||||||||10
1628661300000|2021-08-11 05:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|32
1628661600000|2021-08-11 06:00:00|11021.9|11019.9|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|357
1628661900000|2021-08-11 06:05:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|33
1628662200000|2021-08-11 06:10:00|11022.1|11020.1|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|102
1628662500000|2021-08-11 06:15:00|11022.3|11020.3|11021.5|11019.5|11022.3|11020.3|11021.5|11019.5|442
1628662800000|2021-08-11 06:20:00|||||||||188
1628663100000|2021-08-11 06:25:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|569
1628663400000|2021-08-11 06:30:00|||||||||291
1628663700000|2021-08-11 06:35:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|922
1628664000000|2021-08-11 06:40:00|||||||||8
1628664300000|2021-08-11 06:45:00|||||||||21
1628664600000|2021-08-11 06:50:00|||||||||474
1628664900000|2021-08-11 06:55:00|||||||||247
1628665200000|2021-08-11 07:00:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|223
1628665500000|2021-08-11 07:05:00|||||||||47
1628665800000|2021-08-11 07:10:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|211
1628666100000|2021-08-11 07:15:00|||||||||21
1628666400000|2021-08-11 07:20:00|||||||||57
1628666700000|2021-08-11 07:25:00|||||||||34
1628667000000|2021-08-11 07:30:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|868
1628667300000|2021-08-11 07:35:00|||||||||355
1628667600000|2021-08-11 07:40:00|||||||||31
1628667900000|2021-08-11 07:45:00|||||||||189
1628668200000|2021-08-11 07:50:00|||||||||359
1628668500000|2021-08-11 07:55:00|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|11021.5|11019.5|274
1628668800000|2021-08-11 08:00:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|596
1628669100000|2021-08-11 08:05:00|11021.7|11019.7|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|208
1628669400000|2021-08-11 08:10:00|11021.7|11019.7|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|173
1628669700000|2021-08-11 08:15:00|||||||||254
1628670000000|2021-08-11 08:20:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|527
1628670300000|2021-08-11 08:25:00|||||||||146
1628670600000|2021-08-11 08:30:00|||||||||13
1628670900000|2021-08-11 08:35:00|||||||||272
1628671200000|2021-08-11 08:40:00|||||||||67
1628671500000|2021-08-11 08:45:00|||||||||191
1628671800000|2021-08-11 08:50:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|757
1628672100000|2021-08-11 08:55:00|11021.3|11019.3|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|704
1628672400000|2021-08-11 09:00:00|||||||||42
1628672700000|2021-08-11 09:05:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|164
1628673000000|2021-08-11 09:10:00|||||||||70
1628673300000|2021-08-11 09:15:00|||||||||120
1628673600000|2021-08-11 09:20:00|||||||||231
1628673900000|2021-08-11 09:25:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|968
1628674200000|2021-08-11 09:30:00|||||||||453
1628674500000|2021-08-11 09:35:00|||||||||37
1628674800000|2021-08-11 09:40:00|||||||||188
1628675100000|2021-08-11 09:45:00|11022.3|11020.3|11022.1|11020.1|11022.3|11020.3|11022.1|11020.1|149
1628675400000|2021-08-11 09:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.1|11020.1|324
1628675700000|2021-08-11 09:55:00|||||||||2105
1628676000000|2021-08-11 10:00:00|||||||||30
1628676300000|2021-08-11 10:05:00|||||||||24
1628676600000|2021-08-11 10:10:00|||||||||233
1628676900000|2021-08-11 10:15:00|||||||||125
1628677200000|2021-08-11 10:20:00|11021.9|11019.9|11021.9|11019.9|11021.9|11019.9|11021.5|11019.5|573
1628677500000|2021-08-11 10:25:00|||||||||20
1628677800000|2021-08-11 10:30:00|||||||||623
1628678100000|2021-08-11 10:35:00|||||||||86
1628678400000|2021-08-11 10:40:00|||||||||190
1628678700000|2021-08-11 10:45:00|11022.3|11020.3|11021.9|11019.9|11022.3|11020.3|11021.9|11019.9|97
1628679000000|2021-08-11 10:50:00|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|11022.3|11020.3|137
1628679300000|2021-08-11 10:55:00|||||||||379
1628679600000|2021-08-11 11:00:00|||||||||72
1628679900000|2021-08-11 11:05:00|||||||||18
1628680200000|2021-08-11 11:10:00|||||||||996
1628680500000|2021-08-11 11:15:00|11021.9|11019.9|11022.3|11020.3|11022.3|11020.3|11021.9|11019.9|1791
1628680800000|2021-08-11 11:20:00|||||||||396
1628681100000|2021-08-11 11:25:00|||||||||442
1628681400000|2021-08-11 11:30:00|||||||||307
1628681700000|2021-08-11 11:35:00|||||||||113
1628682000000|2021-08-11 11:40:00|||||||||49
1628682300000|2021-08-11 11:45:00|||||||||17
1628682600000|2021-08-11 11:50:00|||||||||733
1628682900000|2021-08-11 11:55:00|||||||||1180
1628683200000|2021-08-11 12:00:00|||||||||321
1628683500000|2021-08-11 12:05:00|11021.9|11019.9|11021.5|11019.5|11021.9|11019.9|11021.5|11019.5|2025
1628683800000|2021-08-11 12:10:00|11021.1|11019.1|11021.5|11019.5|11021.5|11019.5|11021.1|11019.1|898
1628684100000|2021-08-11 12:15:00|||||||||3864
1628684400000|2021-08-11 12:20:00|11021.1|11019.1|11021.1|11019.1|11021.1|11019.1|11020.7|11018.7|3510
1628684700000|2021-08-11 12:25:00|11021.5|11019.5|11021.1|11019.1|11021.5|11019.5|11021.1|11019.1|1395
1628685000000|2021-08-11 12:30:00|11024.2|11022.2|11023.1|11021.1|11024.2|11022.2|11021.1|11019.1|7939
1628685300000|2021-08-11 12:35:00|11023.5|11021.5|11024.2|11022.2|11024.2|11022.2|11023.5|11021.5|4851
1628685600000|2021-08-11 12:40:00|11023.9|11021.9|11025|11023|11025|11023|11023.9|11021.9|4642
1628685900000|2021-08-11 12:45:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|3180
1628686200000|2021-08-11 12:50:00|11024.8|11022.8|11023.9|11021.9|11025|11023|11023.9|11021.9|4928
1628686500000|2021-08-11 12:55:00|11024.2|11022.2|11023.9|11021.9|11024.2|11022.2|11023.5|11021.5|4770
1628686800000|2021-08-11 13:00:00|11023.7|11021.7|11024.2|11022.2|11024.2|11022.2|11023.5|11021.5|2608
1628687100000|2021-08-11 13:05:00|11023.9|11021.9|11023.9|11021.9|11023.9|11021.9|11023.5|11021.5|795
1628687400000|2021-08-11 13:10:00|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|11024.2|11022.2|2436
1628687700000|2021-08-11 13:15:00|11024.4|11022.4|11024.6|11022.6|11024.6|11022.6|11024.4|11022.4|1937
1628688000000|2021-08-11 13:20:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|3615
1628688300000|2021-08-11 13:25:00|11024.8|11022.8|11024.6|11022.6|11025|11023|11024.6|11022.6|1399
1628688600000|2021-08-11 13:30:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|3043
1628688900000|2021-08-11 13:35:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|1252
1628689200000|2021-08-11 13:40:00|11024.2|11022.2|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|597
1628689500000|2021-08-11 13:45:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11023.9|11021.9|1359
1628689800000|2021-08-11 13:50:00|11023.9|11021.9|11024.6|11022.6|11024.6|11022.6|11023.9|11021.9|2521
1628690100000|2021-08-11 13:55:00|11024.4|11022.4|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1775
1628690400000|2021-08-11 14:00:00|11024.6|11022.6|11024.2|11022.2|11024.6|11022.6|11024.2|11022.2|1162
1628690700000|2021-08-11 14:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|951
1628691000000|2021-08-11 14:10:00|||||||||69
1628691300000|2021-08-11 14:15:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|4469
1628691600000|2021-08-11 14:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1028
1628691900000|2021-08-11 14:25:00|||||||||276
1628692200000|2021-08-11 14:30:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|455
1628692500000|2021-08-11 14:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|98
1628692800000|2021-08-11 14:40:00|||||||||394
1628693100000|2021-08-11 14:45:00|||||||||311
1628693400000|2021-08-11 14:50:00|||||||||294
1628693700000|2021-08-11 14:55:00|||||||||120
1628694000000|2021-08-11 15:00:00|||||||||41
1628694300000|2021-08-11 15:05:00|||||||||138
1628694600000|2021-08-11 15:10:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2871
1628694900000|2021-08-11 15:15:00|||||||||226
1628695200000|2021-08-11 15:20:00|||||||||160
1628695500000|2021-08-11 15:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2732
1628695800000|2021-08-11 15:30:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|662
1628696100000|2021-08-11 15:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|472
1628696400000|2021-08-11 15:40:00|||||||||677
1628696700000|2021-08-11 15:45:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1874
1628697000000|2021-08-11 15:50:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|307
1628697300000|2021-08-11 15:55:00|||||||||2651
1628697600000|2021-08-11 16:00:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1064
1628697900000|2021-08-11 16:05:00|||||||||907
1628698200000|2021-08-11 16:10:00|||||||||685
1628698500000|2021-08-11 16:15:00|||||||||381
1628698800000|2021-08-11 16:20:00|||||||||258
1628699100000|2021-08-11 16:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|889
1628699400000|2021-08-11 16:30:00|||||||||203
1628699700000|2021-08-11 16:35:00|||||||||99
1628700000000|2021-08-11 16:40:00|||||||||177
1628700300000|2021-08-11 16:45:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|950
1628700600000|2021-08-11 16:50:00|||||||||427
1628700900000|2021-08-11 16:55:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|694
1628701200000|2021-08-11 17:00:00|11025.4|11023.4|11025.8|11023.8|11026.6|11024.6|11025.4|11023.4|2134
1628701500000|2021-08-11 17:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|1730
1628701800000|2021-08-11 17:10:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|4733
1628702100000|2021-08-11 17:15:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2568
1628702400000|2021-08-11 17:20:00|11027|11025|11027|11025|11027|11025|11027|11025|994
1628702700000|2021-08-11 17:25:00|11026.6|11024.6|11026.8|11024.8|11027|11025|11026.6|11024.6|2582
1628703000000|2021-08-11 17:30:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|952
1628703300000|2021-08-11 17:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|571
1628703600000|2021-08-11 17:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|796
1628703900000|2021-08-11 17:45:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|1439
1628704200000|2021-08-11 17:50:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|2759
1628704500000|2021-08-11 17:55:00|11027|11025|11027|11025|11027|11025|11027|11025|1425
1628704800000|2021-08-11 18:00:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|2218
1628705100000|2021-08-11 18:05:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1092
1628705400000|2021-08-11 18:10:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|822
1628705700000|2021-08-11 18:15:00|||||||||114
1628706000000|2021-08-11 18:20:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|2009
1628706300000|2021-08-11 18:25:00|||||||||216
1628706600000|2021-08-11 18:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|2302
1628706900000|2021-08-11 18:35:00|11027|11025|11027|11025|11027|11025|11027|11025|458
1628707200000|2021-08-11 18:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|547
1628707500000|2021-08-11 18:45:00|||||||||352
1628707800000|2021-08-11 18:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|969
1628708100000|2021-08-11 18:55:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1004
1628708400000|2021-08-11 19:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1737
1628708700000|2021-08-11 19:05:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|601
1628709000000|2021-08-11 19:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|399
1628709300000|2021-08-11 19:15:00|||||||||193
1628709600000|2021-08-11 19:20:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1304
1628709900000|2021-08-11 19:25:00|11026.8|11024.8|11026.6|11024.6|11026.8|11024.8|11026.6|11024.6|363
1628710200000|2021-08-11 19:30:00|||||||||284
1628710500000|2021-08-11 19:35:00|||||||||48
1628710800000|2021-08-11 19:40:00|||||||||88
1628711100000|2021-08-11 19:45:00|||||||||102
1628711400000|2021-08-11 19:50:00|||||||||108
1628711700000|2021-08-11 19:55:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|3623
1628712000000|2021-08-11 20:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1613
1628712300000|2021-08-11 20:05:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|296
1628712600000|2021-08-11 20:10:00|||||||||1364
1628712900000|2021-08-11 20:15:00|||||||||1084
1628713200000|2021-08-11 20:20:00|||||||||597
1628713500000|2021-08-11 20:25:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2331
1628713800000|2021-08-11 20:30:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1067
1628714100000|2021-08-11 20:35:00|11026.2|11024.2|11026.2|11024.2|11026.4|11024.4|11026.2|11024.2|637
1628714400000|2021-08-11 20:40:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|635
1628714700000|2021-08-11 20:45:00|||||||||7
1628715000000|2021-08-11 20:50:00|||||||||92
1628715300000|2021-08-11 20:55:00|||||||||507
1628719200000|2021-08-11 22:00:00|||||||||3
1628719800000|2021-08-11 22:10:00|||||||||2
1628720400000|2021-08-11 22:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|113
1628720700000|2021-08-11 22:25:00|||||||||10
1628722200000|2021-08-11 22:50:00|||||||||210
1628722500000|2021-08-11 22:55:00|||||||||1
1628723700000|2021-08-11 23:15:00|||||||||100
1628724600000|2021-08-11 23:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|20
1628725500000|2021-08-11 23:45:00|||||||||69
1628725800000|2021-08-11 23:50:00|||||||||142
1628726100000|2021-08-11 23:55:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|67
1628726400000|2021-08-12 00:00:00|11027|11025|11026.8|11024.8|11027|11025|11026.8|11024.8|295
1628726700000|2021-08-12 00:05:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|147
1628727000000|2021-08-12 00:10:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|147
1628727300000|2021-08-12 00:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|26
1628727600000|2021-08-12 00:20:00|||||||||5
1628727900000|2021-08-12 00:25:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|74
1628728200000|2021-08-12 00:30:00|||||||||7
1628728500000|2021-08-12 00:35:00|||||||||50
1628728800000|2021-08-12 00:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|106
1628729400000|2021-08-12 00:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|137
1628729700000|2021-08-12 00:55:00|||||||||99
1628730000000|2021-08-12 01:00:00|||||||||71
1628730300000|2021-08-12 01:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|366
1628730600000|2021-08-12 01:10:00|||||||||11
1628730900000|2021-08-12 01:15:00|||||||||22
1628731200000|2021-08-12 01:20:00|||||||||49
1628731500000|2021-08-12 01:25:00|||||||||22
1628731800000|2021-08-12 01:30:00|||||||||4
1628732100000|2021-08-12 01:35:00|||||||||2
1628732700000|2021-08-12 01:45:00|||||||||8
1628733900000|2021-08-12 02:05:00|||||||||58
1628734200000|2021-08-12 02:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|180
1628734500000|2021-08-12 02:15:00|||||||||100
1628735700000|2021-08-12 02:35:00|||||||||64
1628736600000|2021-08-12 02:50:00|||||||||1
1628736900000|2021-08-12 02:55:00|||||||||2
1628737200000|2021-08-12 03:00:00|||||||||1
1628737500000|2021-08-12 03:05:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|83
1628737800000|2021-08-12 03:10:00|||||||||20
1628740800000|2021-08-12 04:00:00|||||||||6
1628742300000|2021-08-12 04:25:00|||||||||13
1628744100000|2021-08-12 04:55:00|||||||||3
1628744400000|2021-08-12 05:00:00|||||||||10
1628745300000|2021-08-12 05:15:00|||||||||100
1628745900000|2021-08-12 05:25:00|||||||||2
1628746200000|2021-08-12 05:30:00|||||||||31
1628746500000|2021-08-12 05:35:00|||||||||86
1628747100000|2021-08-12 05:45:00|||||||||2
1628747400000|2021-08-12 05:50:00|||||||||41
1628747700000|2021-08-12 05:55:00|||||||||474
1628748000000|2021-08-12 06:00:00|||||||||50
1628748300000|2021-08-12 06:05:00|||||||||75
1628748900000|2021-08-12 06:15:00|11026.6|11024.6|11027|11025|11027|11025|11026.2|11024.2|1146
1628749200000|2021-08-12 06:20:00|11026.8|11024.8|11026.8|11024.8|11027|11025|11026.6|11024.6|782
1628749500000|2021-08-12 06:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|0
1628749800000|2021-08-12 06:30:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|682
1628750100000|2021-08-12 06:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|185
1628750400000|2021-08-12 06:40:00|||||||||75
1628750700000|2021-08-12 06:45:00|||||||||682
1628751300000|2021-08-12 06:55:00|||||||||13
1628751600000|2021-08-12 07:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|345
1628751900000|2021-08-12 07:05:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|170
1628752200000|2021-08-12 07:10:00|11026.8|11024.8|11026.6|11024.6|11026.8|11024.8|11026.6|11024.6|621
1628752500000|2021-08-12 07:15:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|261
1628752800000|2021-08-12 07:20:00|||||||||78
1628753100000|2021-08-12 07:25:00|||||||||135
1628753400000|2021-08-12 07:30:00|||||||||31
1628753700000|2021-08-12 07:35:00|||||||||5
1628754000000|2021-08-12 07:40:00|||||||||215
1628754300000|2021-08-12 07:45:00|||||||||3
1628754600000|2021-08-12 07:50:00|||||||||6
1628754900000|2021-08-12 07:55:00|||||||||224
1628755200000|2021-08-12 08:00:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|274
1628755500000|2021-08-12 08:05:00|||||||||6
1628755800000|2021-08-12 08:10:00|||||||||209
1628756100000|2021-08-12 08:15:00|||||||||57
1628756400000|2021-08-12 08:20:00|||||||||3
1628756700000|2021-08-12 08:25:00|||||||||54
1628757000000|2021-08-12 08:30:00|||||||||6
1628757300000|2021-08-12 08:35:00|||||||||82
1628757600000|2021-08-12 08:40:00|||||||||53
1628757900000|2021-08-12 08:45:00|||||||||2
1628758200000|2021-08-12 08:50:00|11026.8|11024.8|11026.6|11024.6|11027|11025|11026.6|11024.6|222
1628758500000|2021-08-12 08:55:00|||||||||50
1628758800000|2021-08-12 09:00:00|11026.2|11024.2|11026.4|11024.4|11026.4|11024.4|11026.2|11024.2|453
1628759100000|2021-08-12 09:05:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|54
1628759400000|2021-08-12 09:10:00|||||||||3
1628759700000|2021-08-12 09:15:00|||||||||3
1628760000000|2021-08-12 09:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|83
1628760300000|2021-08-12 09:25:00|||||||||19
1628761200000|2021-08-12 09:40:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|842
1628761500000|2021-08-12 09:45:00|||||||||61
1628761800000|2021-08-12 09:50:00|||||||||236
1628762100000|2021-08-12 09:55:00|||||||||46
1628762400000|2021-08-12 10:00:00|||||||||24
1628762700000|2021-08-12 10:05:00|||||||||93
1628763000000|2021-08-12 10:10:00|||||||||327
1628763300000|2021-08-12 10:15:00|||||||||36
1628763600000|2021-08-12 10:20:00|||||||||7
1628763900000|2021-08-12 10:25:00|||||||||23
1628764200000|2021-08-12 10:30:00|||||||||28
1628764500000|2021-08-12 10:35:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|253
1628764800000|2021-08-12 10:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|559
1628765100000|2021-08-12 10:45:00|||||||||1
1628765400000|2021-08-12 10:50:00|||||||||12
1628765700000|2021-08-12 10:55:00|||||||||22
1628766000000|2021-08-12 11:00:00|||||||||15
1628766300000|2021-08-12 11:05:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|306
1628766600000|2021-08-12 11:10:00|||||||||222
1628766900000|2021-08-12 11:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|178
1628767200000|2021-08-12 11:20:00|||||||||12
1628767500000|2021-08-12 11:25:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|1328
1628767800000|2021-08-12 11:30:00|11026.2|11024.2|11026.4|11024.4|11026.6|11024.6|11026.2|11024.2|839
1628768100000|2021-08-12 11:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|144
1628768400000|2021-08-12 11:40:00|||||||||86
1628768700000|2021-08-12 11:45:00|||||||||122
1628769000000|2021-08-12 11:50:00|||||||||1764
1628769300000|2021-08-12 11:55:00|||||||||216
1628769600000|2021-08-12 12:00:00|||||||||18
1628769900000|2021-08-12 12:05:00|||||||||11
1628770200000|2021-08-12 12:10:00|||||||||701
1628770500000|2021-08-12 12:15:00|||||||||964
1628770800000|2021-08-12 12:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|664
1628771100000|2021-08-12 12:25:00|11025.8|11023.8|11026.4|11024.4|11026.4|11024.4|11025.4|11023.4|2197
1628771400000|2021-08-12 12:30:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|2871
1628771700000|2021-08-12 12:35:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|670
1628772000000|2021-08-12 12:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|795
1628772300000|2021-08-12 12:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1498
1628772600000|2021-08-12 12:50:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1624
1628772900000|2021-08-12 12:55:00|||||||||76
1628773200000|2021-08-12 13:00:00|11025|11023|11025|11023|11025|11023|11025|11023|731
1628773500000|2021-08-12 13:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|5875
1628773800000|2021-08-12 13:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|832
1628774100000|2021-08-12 13:15:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025.2|11023.2|190
1628774400000|2021-08-12 13:20:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|880
1628774700000|2021-08-12 13:25:00|||||||||1002
1628775000000|2021-08-12 13:30:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2114
1628775300000|2021-08-12 13:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1829
1628775600000|2021-08-12 13:40:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|864
1628775900000|2021-08-12 13:45:00|||||||||108
1628776200000|2021-08-12 13:50:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|921
1628776500000|2021-08-12 13:55:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.6|11023.6|397
1628776800000|2021-08-12 14:00:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|3130
1628777100000|2021-08-12 14:05:00|11025.4|11023.4|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|2924
1628777400000|2021-08-12 14:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2457
1628777700000|2021-08-12 14:15:00|||||||||95
1628778000000|2021-08-12 14:20:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|698
1628778300000|2021-08-12 14:25:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|312
1628778600000|2021-08-12 14:30:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|581
1628778900000|2021-08-12 14:35:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|602
1628779200000|2021-08-12 14:40:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|438
1628779500000|2021-08-12 14:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1148
1628779800000|2021-08-12 14:50:00|||||||||599
1628780100000|2021-08-12 14:55:00|||||||||296
1628780400000|2021-08-12 15:00:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3099
1628780700000|2021-08-12 15:05:00|||||||||58
1628781000000|2021-08-12 15:10:00|||||||||152
1628781300000|2021-08-12 15:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|1529
1628781600000|2021-08-12 15:20:00|11026.4|11024.4|11026.2|11024.2|11026.4|11024.4|11026.2|11024.2|190
1628781900000|2021-08-12 15:25:00|||||||||124
1628782200000|2021-08-12 15:30:00|||||||||41
1628782500000|2021-08-12 15:35:00|||||||||35
1628782800000|2021-08-12 15:40:00|||||||||51
1628783100000|2021-08-12 15:45:00|||||||||15
1628783400000|2021-08-12 15:50:00|||||||||509
1628783700000|2021-08-12 15:55:00|||||||||78
1628784000000|2021-08-12 16:00:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|531
1628784300000|2021-08-12 16:05:00|||||||||40
1628784600000|2021-08-12 16:10:00|||||||||5
1628784900000|2021-08-12 16:15:00|||||||||392
1628785200000|2021-08-12 16:20:00|||||||||27
1628785500000|2021-08-12 16:25:00|||||||||21
1628785800000|2021-08-12 16:30:00|||||||||399
1628786100000|2021-08-12 16:35:00|||||||||26
1628786400000|2021-08-12 16:40:00|||||||||86
1628786700000|2021-08-12 16:45:00|||||||||4
1628787000000|2021-08-12 16:50:00|||||||||205
1628787300000|2021-08-12 16:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|979
1628787600000|2021-08-12 17:00:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1038
1628787900000|2021-08-12 17:05:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|550
1628788200000|2021-08-12 17:10:00|||||||||584
1628788500000|2021-08-12 17:15:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|1006
1628788800000|2021-08-12 17:20:00|||||||||573
1628789100000|2021-08-12 17:25:00|||||||||121
1628789400000|2021-08-12 17:30:00|||||||||44
1628789700000|2021-08-12 17:35:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|634
1628790000000|2021-08-12 17:40:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|693
1628790300000|2021-08-12 17:45:00|||||||||697
1628790600000|2021-08-12 17:50:00|||||||||255
1628790900000|2021-08-12 17:55:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|856
1628791200000|2021-08-12 18:00:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|297
1628791500000|2021-08-12 18:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|305
1628791800000|2021-08-12 18:10:00|||||||||80
1628792100000|2021-08-12 18:15:00|||||||||57
1628792400000|2021-08-12 18:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|478
1628792700000|2021-08-12 18:25:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|1248
1628793000000|2021-08-12 18:30:00|||||||||143
1628793300000|2021-08-12 18:35:00|||||||||69
1628793600000|2021-08-12 18:40:00|||||||||49
1628793900000|2021-08-12 18:45:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|3538
1628794200000|2021-08-12 18:50:00|||||||||349
1628794500000|2021-08-12 18:55:00|||||||||1190
1628794800000|2021-08-12 19:00:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1605
1628795100000|2021-08-12 19:05:00|||||||||122
1628795400000|2021-08-12 19:10:00|||||||||120
1628795700000|2021-08-12 19:15:00|||||||||26
1628796000000|2021-08-12 19:20:00|||||||||15
1628796300000|2021-08-12 19:25:00|11025|11023|11025|11023|11025|11023|11025|11023|415
1628796600000|2021-08-12 19:30:00|||||||||668
1628796900000|2021-08-12 19:35:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|1432
1628797200000|2021-08-12 19:40:00|||||||||88
1628797500000|2021-08-12 19:45:00|||||||||28
1628797800000|2021-08-12 19:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1587
1628798100000|2021-08-12 19:55:00|11025|11023|11025|11023|11025|11023|11025|11023|418
1628798400000|2021-08-12 20:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1444
1628798700000|2021-08-12 20:05:00|11025|11023|11025|11023|11025|11023|11025|11023|221
1628799000000|2021-08-12 20:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|392
1628799300000|2021-08-12 20:15:00|||||||||1
1628799600000|2021-08-12 20:20:00|||||||||20
1628799900000|2021-08-12 20:25:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|367
1628800200000|2021-08-12 20:30:00|||||||||25
1628800500000|2021-08-12 20:35:00|||||||||22
1628800800000|2021-08-12 20:40:00|||||||||29
1628801100000|2021-08-12 20:45:00|||||||||1
1628801400000|2021-08-12 20:50:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|401
1628801700000|2021-08-12 20:55:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|65
1628805600000|2021-08-12 22:00:00|||||||||491
1628807100000|2021-08-12 22:25:00|||||||||1
1628808600000|2021-08-12 22:50:00|||||||||12
1628808900000|2021-08-12 22:55:00|||||||||9
1628809200000|2021-08-12 23:00:00|||||||||30
1628809800000|2021-08-12 23:10:00|||||||||201
1628810100000|2021-08-12 23:15:00|||||||||6
1628811300000|2021-08-12 23:35:00|||||||||9
1628811600000|2021-08-12 23:40:00|||||||||1
1628811900000|2021-08-12 23:45:00|||||||||24
1628812500000|2021-08-12 23:55:00|||||||||8
1628813100000|2021-08-13 00:05:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|813
1628813400000|2021-08-13 00:10:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|58
1628813700000|2021-08-13 00:15:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|67
1628814000000|2021-08-13 00:20:00|||||||||19
1628814600000|2021-08-13 00:30:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|178
1628816700000|2021-08-13 01:05:00|||||||||289
1628817000000|2021-08-13 01:10:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|37
1628818200000|2021-08-13 01:30:00|||||||||8
1628818500000|2021-08-13 01:35:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|475
1628818800000|2021-08-13 01:40:00|||||||||56
1628819100000|2021-08-13 01:45:00|||||||||142
1628819400000|2021-08-13 01:50:00|11024.2|11022.2|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|133
1628820600000|2021-08-13 02:10:00|||||||||79
1628821200000|2021-08-13 02:20:00|11025|11023|11025|11023|11025|11023|11025|11023|157
1628823000000|2021-08-13 02:50:00|||||||||85
1628824500000|2021-08-13 03:15:00|||||||||1
1628825700000|2021-08-13 03:35:00|||||||||47
1628826000000|2021-08-13 03:40:00|||||||||48
1628826300000|2021-08-13 03:45:00|||||||||100
1628827200000|2021-08-13 04:00:00|||||||||69
1628827500000|2021-08-13 04:05:00|||||||||4
1628827800000|2021-08-13 04:10:00|||||||||4
1628828700000|2021-08-13 04:25:00|||||||||1
1628830800000|2021-08-13 05:00:00|||||||||80
1628832300000|2021-08-13 05:25:00|||||||||1
1628833200000|2021-08-13 05:40:00|||||||||231
1628833500000|2021-08-13 05:45:00|||||||||1
1628833800000|2021-08-13 05:50:00|||||||||239
1628834100000|2021-08-13 05:55:00|||||||||68
1628834400000|2021-08-13 06:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|602
1628834700000|2021-08-13 06:05:00|||||||||36
1628835000000|2021-08-13 06:10:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|357
1628835300000|2021-08-13 06:15:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|113
1628835600000|2021-08-13 06:20:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|285
1628835900000|2021-08-13 06:25:00|||||||||71
1628836200000|2021-08-13 06:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|462
1628836500000|2021-08-13 06:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|289
1628836800000|2021-08-13 06:40:00|||||||||269
1628837400000|2021-08-13 06:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|22
1628837700000|2021-08-13 06:55:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|122
1628838000000|2021-08-13 07:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|162
1628838300000|2021-08-13 07:05:00|||||||||27
1628838600000|2021-08-13 07:10:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|770
1628838900000|2021-08-13 07:15:00|||||||||134
1628839200000|2021-08-13 07:20:00|||||||||22
1628839500000|2021-08-13 07:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|842
1628839800000|2021-08-13 07:30:00|||||||||24
1628840100000|2021-08-13 07:35:00|||||||||10
1628840400000|2021-08-13 07:40:00|||||||||9
1628840700000|2021-08-13 07:45:00|||||||||27
1628841000000|2021-08-13 07:50:00|11025|11023|11025.2|11023.2|11025.4|11023.4|11025|11023|308
1628841300000|2021-08-13 07:55:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|44
1628841600000|2021-08-13 08:00:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|1627
1628841900000|2021-08-13 08:05:00|||||||||63
1628842200000|2021-08-13 08:10:00|||||||||104
1628842500000|2021-08-13 08:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|220
1628842800000|2021-08-13 08:20:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|204
1628843100000|2021-08-13 08:25:00|||||||||2
1628843400000|2021-08-13 08:30:00|||||||||49
1628843700000|2021-08-13 08:35:00|||||||||9
1628844000000|2021-08-13 08:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|312
1628844300000|2021-08-13 08:45:00|||||||||28
1628844600000|2021-08-13 08:50:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|711
1628844900000|2021-08-13 08:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|632
1628845200000|2021-08-13 09:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|413
1628845500000|2021-08-13 09:05:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|183
1628845800000|2021-08-13 09:10:00|||||||||142
1628846100000|2021-08-13 09:15:00|||||||||9
1628846400000|2021-08-13 09:20:00|||||||||13
1628846700000|2021-08-13 09:25:00|||||||||6
1628847000000|2021-08-13 09:30:00|11024.6|11022.6|11024.6|11022.6|11024.8|11022.8|11024.6|11022.6|156
1628847300000|2021-08-13 09:35:00|||||||||29
1628847600000|2021-08-13 09:40:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1030
1628847900000|2021-08-13 09:45:00|||||||||15
1628848200000|2021-08-13 09:50:00|11024.8|11022.8|11024.6|11022.6|11025|11023|11024.6|11022.6|76
1628848500000|2021-08-13 09:55:00|11024.8|11022.8|11025|11023|11025|11023|11024.8|11022.8|132
1628848800000|2021-08-13 10:00:00|11024.8|11022.8|11024.6|11022.6|11024.8|11022.8|11024.6|11022.6|102
1628849100000|2021-08-13 10:05:00|11024.8|11022.8|11025|11023|11025|11023|11024.8|11022.8|24
1628849400000|2021-08-13 10:10:00|||||||||80
1628849700000|2021-08-13 10:15:00|||||||||66
1628850000000|2021-08-13 10:20:00|||||||||48
1628850300000|2021-08-13 10:25:00|||||||||50
1628850600000|2021-08-13 10:30:00|||||||||54
1628850900000|2021-08-13 10:35:00|||||||||9
1628851200000|2021-08-13 10:40:00|||||||||5
1628851500000|2021-08-13 10:45:00|||||||||23
1628851800000|2021-08-13 10:50:00|||||||||4
1628852100000|2021-08-13 10:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|99
1628852400000|2021-08-13 11:00:00|||||||||36
1628852700000|2021-08-13 11:05:00|||||||||146
1628853000000|2021-08-13 11:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|136
1628853300000|2021-08-13 11:15:00|||||||||135
1628853600000|2021-08-13 11:20:00|11025.2|11023.2|11025|11023|11025.4|11023.4|11025|11023|439
1628853900000|2021-08-13 11:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1490
1628854200000|2021-08-13 11:30:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|396
1628854500000|2021-08-13 11:35:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|133
1628854800000|2021-08-13 11:40:00|||||||||100
1628855100000|2021-08-13 11:45:00|||||||||9
1628855400000|2021-08-13 11:50:00|||||||||11
1628855700000|2021-08-13 11:55:00|||||||||875
1628856000000|2021-08-13 12:00:00|||||||||756
1628856300000|2021-08-13 12:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|675
1628856600000|2021-08-13 12:10:00|11025|11023|11025|11023|11025|11023|11025|11023|1087
1628856900000|2021-08-13 12:15:00|11024.8|11022.8|11025|11023|11025|11023|11024.6|11022.6|1886
1628857200000|2021-08-13 12:20:00|11024.6|11022.6|11024.6|11022.6|11025|11023|11024.6|11022.6|1413
1628857500000|2021-08-13 12:25:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|280
1628857800000|2021-08-13 12:30:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|626
1628858100000|2021-08-13 12:35:00|11024.2|11022.2|11024.4|11022.4|11024.6|11022.6|11024.2|11022.2|1755
1628858400000|2021-08-13 12:40:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.2|11022.2|1240
1628858700000|2021-08-13 12:45:00|||||||||52
1628859000000|2021-08-13 12:50:00|||||||||87
1628859300000|2021-08-13 12:55:00|||||||||316
1628859600000|2021-08-13 13:00:00|||||||||71
1628859900000|2021-08-13 13:05:00|||||||||276
1628860200000|2021-08-13 13:10:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|3334
1628860500000|2021-08-13 13:15:00|||||||||579
1628860800000|2021-08-13 13:20:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|2329
1628861100000|2021-08-13 13:25:00|||||||||172
1628861400000|2021-08-13 13:30:00|||||||||2077
1628861700000|2021-08-13 13:35:00|||||||||321
1628862000000|2021-08-13 13:40:00|||||||||126
1628862300000|2021-08-13 13:45:00|||||||||797
1628862600000|2021-08-13 13:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1485
1628862900000|2021-08-13 13:55:00|||||||||257
1628863200000|2021-08-13 14:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|2216
1628863500000|2021-08-13 14:05:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1512
1628863800000|2021-08-13 14:10:00|||||||||1086
1628864100000|2021-08-13 14:15:00|||||||||395
1628864400000|2021-08-13 14:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|865
1628864700000|2021-08-13 14:25:00|11027|11025|11026.2|11024.2|11027|11025|11026.2|11024.2|2040
1628865000000|2021-08-13 14:30:00|11025.8|11023.8|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|3959
1628865300000|2021-08-13 14:35:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1350
1628865600000|2021-08-13 14:40:00|||||||||179
1628865900000|2021-08-13 14:45:00|11027|11025|11027|11025|11027|11025|11027|11025|407
1628866200000|2021-08-13 14:50:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1950
1628866500000|2021-08-13 14:55:00|||||||||185
1628866800000|2021-08-13 15:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|743
1628867100000|2021-08-13 15:05:00|11027|11025|11027|11025|11027.2|11025.2|11026.6|11024.6|612
1628867400000|2021-08-13 15:10:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|2709
1628867700000|2021-08-13 15:15:00|||||||||88
1628868000000|2021-08-13 15:20:00|||||||||104
1628868300000|2021-08-13 15:25:00|||||||||315
1628868600000|2021-08-13 15:30:00|||||||||218
1628868900000|2021-08-13 15:35:00|||||||||200
1628869200000|2021-08-13 15:40:00|||||||||234
1628869500000|2021-08-13 15:45:00|||||||||477
1628869800000|2021-08-13 15:50:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|3364
1628870100000|2021-08-13 15:55:00|||||||||128
1628870400000|2021-08-13 16:00:00|||||||||34
1628870700000|2021-08-13 16:05:00|||||||||118
1628871000000|2021-08-13 16:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|421
1628871300000|2021-08-13 16:15:00|||||||||141
1628871600000|2021-08-13 16:20:00|11027|11025|11027|11025|11027|11025|11027|11025|812
1628871900000|2021-08-13 16:25:00|||||||||18
1628872200000|2021-08-13 16:30:00|||||||||163
1628872500000|2021-08-13 16:35:00|||||||||105
1628872800000|2021-08-13 16:40:00|||||||||920
1628873100000|2021-08-13 16:45:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|259
1628873400000|2021-08-13 16:50:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|903
1628873700000|2021-08-13 16:55:00|||||||||4
1628874000000|2021-08-13 17:00:00|||||||||95
1628874300000|2021-08-13 17:05:00|||||||||298
1628874600000|2021-08-13 17:10:00|||||||||3042
1628874900000|2021-08-13 17:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|304
1628875200000|2021-08-13 17:20:00|||||||||22
1628875500000|2021-08-13 17:25:00|||||||||166
1628875800000|2021-08-13 17:30:00|||||||||64
1628876100000|2021-08-13 17:35:00|||||||||48
1628876400000|2021-08-13 17:40:00|||||||||101
1628876700000|2021-08-13 17:45:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|97
1628877000000|2021-08-13 17:50:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1994
1628877300000|2021-08-13 17:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|96
1628877600000|2021-08-13 18:00:00|||||||||21
1628877900000|2021-08-13 18:05:00|||||||||118
1628878200000|2021-08-13 18:10:00|||||||||18
1628878500000|2021-08-13 18:15:00|11027|11025|11027|11025|11027|11025|11027|11025|351
1628878800000|2021-08-13 18:20:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|559
1628879100000|2021-08-13 18:25:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|104
1628879400000|2021-08-13 18:30:00|||||||||21
1628879700000|2021-08-13 18:35:00|||||||||41
1628880000000|2021-08-13 18:40:00|||||||||28
1628880300000|2021-08-13 18:45:00|||||||||28
1628880600000|2021-08-13 18:50:00|||||||||132
1628880900000|2021-08-13 18:55:00|||||||||540
1628881200000|2021-08-13 19:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1219
1628881500000|2021-08-13 19:05:00|||||||||141
1628881800000|2021-08-13 19:10:00|||||||||224
1628882100000|2021-08-13 19:15:00|||||||||111
1628882400000|2021-08-13 19:20:00|||||||||308
1628882700000|2021-08-13 19:25:00|||||||||19
1628883000000|2021-08-13 19:30:00|||||||||321
1628883300000|2021-08-13 19:35:00|||||||||126
1628883600000|2021-08-13 19:40:00|||||||||451
1628883900000|2021-08-13 19:45:00|11027|11025|11027|11025|11027|11025|11027|11025|200
1628884200000|2021-08-13 19:50:00|||||||||473
1628884500000|2021-08-13 19:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|628
1628884800000|2021-08-13 20:00:00|||||||||373
1628885100000|2021-08-13 20:05:00|||||||||10
1628885400000|2021-08-13 20:10:00|||||||||360
1628885700000|2021-08-13 20:15:00|||||||||200
1628886000000|2021-08-13 20:20:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|216
1628886300000|2021-08-13 20:25:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|4365
1628886600000|2021-08-13 20:30:00|||||||||43
1628886900000|2021-08-13 20:35:00|||||||||50
1628887200000|2021-08-13 20:40:00|||||||||64
1628887500000|2021-08-13 20:45:00|||||||||114
1628887800000|2021-08-13 20:50:00|||||||||497
1628888100000|2021-08-13 20:55:00|||||||||781
1629064800000|2021-08-15 22:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|16
1629065100000|2021-08-15 22:05:00|||||||||7
1629066000000|2021-08-15 22:20:00|||||||||200
1629066300000|2021-08-15 22:25:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|681
1629066900000|2021-08-15 22:35:00|||||||||13
1629067200000|2021-08-15 22:40:00|||||||||53
1629067800000|2021-08-15 22:50:00|||||||||1
1629068700000|2021-08-15 23:05:00|||||||||37
1629069000000|2021-08-15 23:10:00|||||||||6
1629070200000|2021-08-15 23:30:00|||||||||1
1629070500000|2021-08-15 23:35:00|||||||||2
1629071100000|2021-08-15 23:45:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|43
1629071400000|2021-08-15 23:50:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|15
1629071700000|2021-08-15 23:55:00|||||||||62
1629072000000|2021-08-16 00:00:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|589
1629072300000|2021-08-16 00:05:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|844
1629072600000|2021-08-16 00:10:00|11028|11026|11027.8|11025.8|11028|11026|11027.8|11025.8|37
1629072900000|2021-08-16 00:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|91
1629073200000|2021-08-16 00:20:00|||||||||255
1629073500000|2021-08-16 00:25:00|||||||||7
1629073800000|2021-08-16 00:30:00|||||||||2102
1629074100000|2021-08-16 00:35:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|150
1629074400000|2021-08-16 00:40:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|70
1629074700000|2021-08-16 00:45:00|||||||||108
1629075000000|2021-08-16 00:50:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|186
1629075300000|2021-08-16 00:55:00|||||||||15
1629075900000|2021-08-16 01:05:00|||||||||48
1629076200000|2021-08-16 01:10:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|68
1629076500000|2021-08-16 01:15:00|||||||||15
1629077400000|2021-08-16 01:30:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|304
1629077700000|2021-08-16 01:35:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|72
1629078000000|2021-08-16 01:40:00|||||||||24
1629078900000|2021-08-16 01:55:00|||||||||19
1629079200000|2021-08-16 02:00:00|||||||||68
1629079500000|2021-08-16 02:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|137
1629079800000|2021-08-16 02:10:00|||||||||216
1629080100000|2021-08-16 02:15:00|||||||||63
1629080400000|2021-08-16 02:20:00|11028.9|11026.9|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|809
1629080700000|2021-08-16 02:25:00|||||||||7
1629081000000|2021-08-16 02:30:00|11028.7|11026.7|11028.7|11026.7|11028.9|11026.9|11028.5|11026.5|305
1629081300000|2021-08-16 02:35:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|36
1629081900000|2021-08-16 02:45:00|||||||||3
1629082200000|2021-08-16 02:50:00|||||||||9
1629082500000|2021-08-16 02:55:00|11029.3|11027.3|11029.1|11027.1|11029.3|11027.3|11029.1|11027.1|448
1629082800000|2021-08-16 03:00:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|7
1629083100000|2021-08-16 03:05:00|11029.1|11027.1|11029.1|11027.1|11029.1|11027.1|11029.1|11027.1|38
1629083400000|2021-08-16 03:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|90
1629083700000|2021-08-16 03:15:00|||||||||14
1629084300000|2021-08-16 03:25:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|188
1629084600000|2021-08-16 03:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|254
1629084900000|2021-08-16 03:35:00|||||||||33
1629085200000|2021-08-16 03:40:00|||||||||7
1629085500000|2021-08-16 03:45:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|313
1629085800000|2021-08-16 03:50:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|87
1629086100000|2021-08-16 03:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|178
1629086400000|2021-08-16 04:00:00|||||||||81
1629086700000|2021-08-16 04:05:00|||||||||14
1629087000000|2021-08-16 04:10:00|||||||||5
1629087300000|2021-08-16 04:15:00|||||||||5
1629087600000|2021-08-16 04:20:00|||||||||30
1629087900000|2021-08-16 04:25:00|||||||||6
1629088200000|2021-08-16 04:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|42
1629088500000|2021-08-16 04:35:00|||||||||33
1629088800000|2021-08-16 04:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|152
1629089100000|2021-08-16 04:45:00|||||||||5
1629089400000|2021-08-16 04:50:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|161
1629089700000|2021-08-16 04:55:00|||||||||4
1629090000000|2021-08-16 05:00:00|||||||||6
1629090300000|2021-08-16 05:05:00|||||||||30
1629090600000|2021-08-16 05:10:00|||||||||8
1629091800000|2021-08-16 05:30:00|||||||||80
1629092100000|2021-08-16 05:35:00|||||||||12
1629092400000|2021-08-16 05:40:00|||||||||47
1629092700000|2021-08-16 05:45:00|||||||||48
1629093000000|2021-08-16 05:50:00|||||||||45
1629093600000|2021-08-16 06:00:00|||||||||152
1629093900000|2021-08-16 06:05:00|11029.5|11027.5|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|1063
1629094200000|2021-08-16 06:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|165
1629094500000|2021-08-16 06:15:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|91
1629094800000|2021-08-16 06:20:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|150
1629095100000|2021-08-16 06:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|283
1629095400000|2021-08-16 06:30:00|11030.5|11028.5|11029.7|11027.7|11030.5|11028.5|11029.7|11027.7|788
1629095700000|2021-08-16 06:35:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|289
1629096000000|2021-08-16 06:40:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|30
1629096300000|2021-08-16 06:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|389
1629096600000|2021-08-16 06:50:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|104
1629096900000|2021-08-16 06:55:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|196
1629097200000|2021-08-16 07:00:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|498
1629097500000|2021-08-16 07:05:00|||||||||242
1629097800000|2021-08-16 07:10:00|||||||||11
1629098100000|2021-08-16 07:15:00|||||||||21
1629098400000|2021-08-16 07:20:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|309
1629098700000|2021-08-16 07:25:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|235
1629099000000|2021-08-16 07:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|247
1629099300000|2021-08-16 07:35:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|252
1629099600000|2021-08-16 07:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|394
1629099900000|2021-08-16 07:45:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|54
1629100200000|2021-08-16 07:50:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|223
1629100500000|2021-08-16 07:55:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|155
1629100800000|2021-08-16 08:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|805
1629101100000|2021-08-16 08:05:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.9|11026.9|158
1629101400000|2021-08-16 08:10:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|67
1629101700000|2021-08-16 08:15:00|11029.3|11027.3|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|80
1629102000000|2021-08-16 08:20:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.5|11027.5|60
1629102300000|2021-08-16 08:25:00|||||||||7
1629102600000|2021-08-16 08:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|137
1629102900000|2021-08-16 08:35:00|||||||||7
1629103200000|2021-08-16 08:40:00|||||||||8
1629103500000|2021-08-16 08:45:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|170
1629103800000|2021-08-16 08:50:00|||||||||17
1629104100000|2021-08-16 08:55:00|||||||||8
1629104400000|2021-08-16 09:00:00|||||||||57
1629104700000|2021-08-16 09:05:00|||||||||39
1629105000000|2021-08-16 09:10:00|11029.1|11027.1|11028.9|11026.9|11029.1|11027.1|11028.7|11026.7|478
1629105300000|2021-08-16 09:15:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|521
1629105600000|2021-08-16 09:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|157
1629105900000|2021-08-16 09:25:00|||||||||40
1629106200000|2021-08-16 09:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|676
1629106500000|2021-08-16 09:35:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|73
1629106800000|2021-08-16 09:40:00|||||||||287
1629107100000|2021-08-16 09:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|83
1629107400000|2021-08-16 09:50:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.3|11026.3|88
1629107700000|2021-08-16 09:55:00|||||||||67
1629108000000|2021-08-16 10:00:00|||||||||8
1629108300000|2021-08-16 10:05:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|850
1629108600000|2021-08-16 10:10:00|||||||||547
1629108900000|2021-08-16 10:15:00|||||||||35
1629109200000|2021-08-16 10:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|429
1629109500000|2021-08-16 10:25:00|||||||||104
1629109800000|2021-08-16 10:30:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|506
1629110100000|2021-08-16 10:35:00|||||||||355
1629110400000|2021-08-16 10:40:00|||||||||148
1629110700000|2021-08-16 10:45:00|||||||||1
1629111000000|2021-08-16 10:50:00|||||||||15
1629111300000|2021-08-16 10:55:00|||||||||121
1629111600000|2021-08-16 11:00:00|11028.7|11026.7|11028.5|11026.5|11028.7|11026.7|11028.5|11026.5|33
1629111900000|2021-08-16 11:05:00|||||||||280
1629112200000|2021-08-16 11:10:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|508
1629112500000|2021-08-16 11:15:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|517
1629112800000|2021-08-16 11:20:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|265
1629113100000|2021-08-16 11:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|127
1629113400000|2021-08-16 11:30:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|374
1629113700000|2021-08-16 11:35:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|75
1629114000000|2021-08-16 11:40:00|||||||||95
1629114300000|2021-08-16 11:45:00|||||||||319
1629114600000|2021-08-16 11:50:00|||||||||55
1629114900000|2021-08-16 11:55:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|488
1629115200000|2021-08-16 12:00:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.7|11026.7|636
1629115500000|2021-08-16 12:05:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|285
1629115800000|2021-08-16 12:10:00|||||||||2209
1629116100000|2021-08-16 12:15:00|11028.5|11026.5|11028.7|11026.7|11028.9|11026.9|11028.5|11026.5|655
1629116400000|2021-08-16 12:20:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2391
1629116700000|2021-08-16 12:25:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|2160
1629117000000|2021-08-16 12:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|2795
1629117300000|2021-08-16 12:35:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|344
1629117600000|2021-08-16 12:40:00|11028.3|11026.3|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1232
1629117900000|2021-08-16 12:45:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1003
1629118200000|2021-08-16 12:50:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1090
1629118500000|2021-08-16 12:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|301
1629118800000|2021-08-16 13:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|167
1629119100000|2021-08-16 13:05:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1544
1629119400000|2021-08-16 13:10:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|159
1629119700000|2021-08-16 13:15:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|757
1629120000000|2021-08-16 13:20:00|||||||||498
1629120300000|2021-08-16 13:25:00|||||||||168
1629120600000|2021-08-16 13:30:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|3206
1629120900000|2021-08-16 13:35:00|||||||||526
1629121200000|2021-08-16 13:40:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1568
1629121500000|2021-08-16 13:45:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1500
1629121800000|2021-08-16 13:50:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1945
1629122100000|2021-08-16 13:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|781
1629122400000|2021-08-16 14:00:00|11029.9|11027.9|11029.3|11027.3|11030.1|11028.1|11029.3|11027.3|1162
1629122700000|2021-08-16 14:05:00|||||||||777
1629123000000|2021-08-16 14:10:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1285
1629123300000|2021-08-16 14:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|5042
1629123600000|2021-08-16 14:20:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|2652
1629123900000|2021-08-16 14:25:00|11029.3|11027.3|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|6799
1629124200000|2021-08-16 14:30:00|||||||||1330
1629124500000|2021-08-16 14:35:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1002
1629124800000|2021-08-16 14:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|1679
1629125100000|2021-08-16 14:45:00|||||||||43
1629125400000|2021-08-16 14:50:00|||||||||795
1629125700000|2021-08-16 14:55:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|2864
1629126000000|2021-08-16 15:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|349
1629126300000|2021-08-16 15:05:00|||||||||577
1629126600000|2021-08-16 15:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|2345
1629126900000|2021-08-16 15:15:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|1449
1629127200000|2021-08-16 15:20:00|||||||||167
1629127500000|2021-08-16 15:25:00|||||||||941
1629127800000|2021-08-16 15:30:00|||||||||158
1629128100000|2021-08-16 15:35:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|2005
1629128400000|2021-08-16 15:40:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.5|11026.5|2017
1629128700000|2021-08-16 15:45:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|439
1629129000000|2021-08-16 15:50:00|||||||||785
1629129300000|2021-08-16 15:55:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|1259
1629129600000|2021-08-16 16:00:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|767
1629129900000|2021-08-16 16:05:00|||||||||57
1629130200000|2021-08-16 16:10:00|||||||||291
1629130500000|2021-08-16 16:15:00|||||||||841
1629130800000|2021-08-16 16:20:00|||||||||65
1629131100000|2021-08-16 16:25:00|||||||||90
1629131400000|2021-08-16 16:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|253
1629131700000|2021-08-16 16:35:00|||||||||117
1629132000000|2021-08-16 16:40:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|444
1629132300000|2021-08-16 16:45:00|||||||||47
1629132600000|2021-08-16 16:50:00|||||||||85
1629132900000|2021-08-16 16:55:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|682
1629133200000|2021-08-16 17:00:00|||||||||24
1629133500000|2021-08-16 17:05:00|||||||||142
1629133800000|2021-08-16 17:10:00|||||||||56
1629134100000|2021-08-16 17:15:00|||||||||116
1629134400000|2021-08-16 17:20:00|||||||||40
1629134700000|2021-08-16 17:25:00|||||||||235
1629135000000|2021-08-16 17:30:00|||||||||681
1629135300000|2021-08-16 17:35:00|||||||||113
1629135600000|2021-08-16 17:40:00|||||||||71
1629135900000|2021-08-16 17:45:00|||||||||93
1629136200000|2021-08-16 17:50:00|||||||||114
1629136500000|2021-08-16 17:55:00|||||||||78
1629136800000|2021-08-16 18:00:00|||||||||39
1629137100000|2021-08-16 18:05:00|||||||||19
1629137400000|2021-08-16 18:10:00|||||||||25
1629137700000|2021-08-16 18:15:00|||||||||17
1629138000000|2021-08-16 18:20:00|||||||||19
1629138300000|2021-08-16 18:25:00|||||||||26
1629138600000|2021-08-16 18:30:00|||||||||65
1629138900000|2021-08-16 18:35:00|||||||||368
1629139200000|2021-08-16 18:40:00|||||||||169
1629139500000|2021-08-16 18:45:00|||||||||349
1629139800000|2021-08-16 18:50:00|||||||||302
1629140100000|2021-08-16 18:55:00|||||||||807
1629140400000|2021-08-16 19:00:00|||||||||1044
1629140700000|2021-08-16 19:05:00|||||||||62
1629141000000|2021-08-16 19:10:00|||||||||95
1629141300000|2021-08-16 19:15:00|||||||||151
1629141600000|2021-08-16 19:20:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|195
1629141900000|2021-08-16 19:25:00|||||||||117
1629142200000|2021-08-16 19:30:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|295
1629142500000|2021-08-16 19:35:00|||||||||31
1629142800000|2021-08-16 19:40:00|||||||||63
1629143100000|2021-08-16 19:45:00|||||||||47
1629143400000|2021-08-16 19:50:00|||||||||179
1629143700000|2021-08-16 19:55:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|3069
1629144000000|2021-08-16 20:00:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1239
1629144300000|2021-08-16 20:05:00|||||||||152
1629144600000|2021-08-16 20:10:00|||||||||250
1629144900000|2021-08-16 20:15:00|||||||||572
1629145200000|2021-08-16 20:20:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1067
1629145500000|2021-08-16 20:25:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|1302
1629145800000|2021-08-16 20:30:00|11028|11026|11027.8|11025.8|11028|11026|11027.8|11025.8|4248
1629146100000|2021-08-16 20:35:00|||||||||771
1629146400000|2021-08-16 20:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1495
1629146700000|2021-08-16 20:45:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|2721
1629147000000|2021-08-16 20:50:00|||||||||411
1629147300000|2021-08-16 20:55:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|468
1629151200000|2021-08-16 22:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|0
1629151500000|2021-08-16 22:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|109
1629151800000|2021-08-16 22:10:00|||||||||1
1629152100000|2021-08-16 22:15:00|11027.4|11025.4|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|54
1629152400000|2021-08-16 22:20:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|119
1629153300000|2021-08-16 22:35:00|||||||||4
1629154500000|2021-08-16 22:55:00|||||||||3
1629155400000|2021-08-16 23:10:00|||||||||1
1629156000000|2021-08-16 23:20:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|27
1629156300000|2021-08-16 23:25:00|||||||||5
1629156600000|2021-08-16 23:30:00|||||||||24
1629156900000|2021-08-16 23:35:00|||||||||2
1629157200000|2021-08-16 23:40:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|52
1629157500000|2021-08-16 23:45:00|||||||||3
1629157800000|2021-08-16 23:50:00|11028|11026|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|39
1629158100000|2021-08-16 23:55:00|11028|11026|11028|11026|11028|11026|11027.8|11025.8|2
1629158400000|2021-08-17 00:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|113
1629159000000|2021-08-17 00:10:00|||||||||58
1629159300000|2021-08-17 00:15:00|||||||||90
1629159900000|2021-08-17 00:25:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|62
1629160200000|2021-08-17 00:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|0
1629160500000|2021-08-17 00:35:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|4
1629160800000|2021-08-17 00:40:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|36
1629161100000|2021-08-17 00:45:00|||||||||1
1629161700000|2021-08-17 00:55:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|181
1629162600000|2021-08-17 01:10:00|||||||||38
1629162900000|2021-08-17 01:15:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|721
1629163200000|2021-08-17 01:20:00|||||||||1
1629163500000|2021-08-17 01:25:00|||||||||3
1629163800000|2021-08-17 01:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|59
1629164100000|2021-08-17 01:35:00|11028.3|11026.3|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|33
1629164400000|2021-08-17 01:40:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|0
1629165600000|2021-08-17 02:00:00|||||||||118
1629166500000|2021-08-17 02:15:00|||||||||18
1629167100000|2021-08-17 02:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|91
1629167400000|2021-08-17 02:30:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|95
1629167700000|2021-08-17 02:35:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.3|11026.3|10
1629168000000|2021-08-17 02:40:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.3|11026.3|0
1629168300000|2021-08-17 02:45:00|11028.5|11026.5|11028.3|11026.3|11028.5|11026.5|11028.1|11026.1|171
1629168600000|2021-08-17 02:50:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|98
1629168900000|2021-08-17 02:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|9
1629169200000|2021-08-17 03:00:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|72
1629169500000|2021-08-17 03:05:00|||||||||1
1629170700000|2021-08-17 03:25:00|||||||||12
1629171600000|2021-08-17 03:40:00|||||||||17
1629171900000|2021-08-17 03:45:00|||||||||10
1629172200000|2021-08-17 03:50:00|||||||||12
1629174000000|2021-08-17 04:20:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|215
1629174300000|2021-08-17 04:25:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|17
1629174600000|2021-08-17 04:30:00|11028.3|11026.3|11028.1|11026.1|11028.3|11026.3|11028.1|11026.1|244
1629175200000|2021-08-17 04:40:00|||||||||47
1629175500000|2021-08-17 04:45:00|||||||||77
1629175800000|2021-08-17 04:50:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|159
1629176100000|2021-08-17 04:55:00|||||||||45
1629176700000|2021-08-17 05:05:00|||||||||11
1629177000000|2021-08-17 05:10:00|||||||||11
1629177300000|2021-08-17 05:15:00|||||||||172
1629177600000|2021-08-17 05:20:00|||||||||10
1629177900000|2021-08-17 05:25:00|||||||||1
1629178200000|2021-08-17 05:30:00|||||||||12
1629178800000|2021-08-17 05:40:00|||||||||41
1629179100000|2021-08-17 05:45:00|||||||||181
1629179700000|2021-08-17 05:55:00|||||||||43
1629180000000|2021-08-17 06:00:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1027
1629180300000|2021-08-17 06:05:00|11028.5|11026.5|11028.5|11026.5|11028.9|11026.9|11028.5|11026.5|571
1629180600000|2021-08-17 06:10:00|11028.7|11026.7|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|105
1629180900000|2021-08-17 06:15:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|182
1629181200000|2021-08-17 06:20:00|||||||||12
1629181500000|2021-08-17 06:25:00|||||||||6
1629181800000|2021-08-17 06:30:00|||||||||7
1629182100000|2021-08-17 06:35:00|||||||||287
1629182400000|2021-08-17 06:40:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|360
1629182700000|2021-08-17 06:45:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1144
1629183000000|2021-08-17 06:50:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|131
1629183300000|2021-08-17 06:55:00|11029.1|11027.1|11029.1|11027.1|11029.1|11027.1|11028.9|11026.9|60
1629183600000|2021-08-17 07:00:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|662
1629183900000|2021-08-17 07:05:00|||||||||1956
1629184200000|2021-08-17 07:10:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|376
1629184500000|2021-08-17 07:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|568
1629184800000|2021-08-17 07:20:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|193
1629185100000|2021-08-17 07:25:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|715
1629185400000|2021-08-17 07:30:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|52
1629185700000|2021-08-17 07:35:00|||||||||6
1629186000000|2021-08-17 07:40:00|||||||||11
1629186300000|2021-08-17 07:45:00|||||||||56
1629186600000|2021-08-17 07:50:00|||||||||34
1629186900000|2021-08-17 07:55:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|227
1629187200000|2021-08-17 08:00:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11029.1|11027.1|40
1629187500000|2021-08-17 08:05:00|||||||||16
1629187800000|2021-08-17 08:10:00|||||||||6
1629188100000|2021-08-17 08:15:00|||||||||7
1629188400000|2021-08-17 08:20:00|||||||||128
1629188700000|2021-08-17 08:25:00|||||||||18
1629189000000|2021-08-17 08:30:00|||||||||123
1629189300000|2021-08-17 08:35:00|||||||||100
1629189600000|2021-08-17 08:40:00|||||||||229
1629189900000|2021-08-17 08:45:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|582
1629190200000|2021-08-17 08:50:00|11029.9|11027.9|11029.7|11027.7|11029.9|11027.9|11029.7|11027.7|289
1629190500000|2021-08-17 08:55:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|75
1629190800000|2021-08-17 09:00:00|||||||||27
1629191100000|2021-08-17 09:05:00|||||||||14
1629191400000|2021-08-17 09:10:00|||||||||11
1629191700000|2021-08-17 09:15:00|||||||||136
1629192000000|2021-08-17 09:20:00|||||||||50
1629192300000|2021-08-17 09:25:00|||||||||257
1629192600000|2021-08-17 09:30:00|||||||||11
1629192900000|2021-08-17 09:35:00|||||||||57
1629193200000|2021-08-17 09:40:00|||||||||9
1629193500000|2021-08-17 09:45:00|||||||||2
1629193800000|2021-08-17 09:50:00|||||||||4
1629194100000|2021-08-17 09:55:00|||||||||124
1629194400000|2021-08-17 10:00:00|||||||||366
1629194700000|2021-08-17 10:05:00|||||||||135
1629195000000|2021-08-17 10:10:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|426
1629195300000|2021-08-17 10:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|93
1629195600000|2021-08-17 10:20:00|||||||||268
1629195900000|2021-08-17 10:25:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|514
1629196200000|2021-08-17 10:30:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|241
1629196500000|2021-08-17 10:35:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|169
1629196800000|2021-08-17 10:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|226
1629197100000|2021-08-17 10:45:00|||||||||108
1629197400000|2021-08-17 10:50:00|11029.5|11027.5|11029.3|11027.3|11029.5|11027.5|11029.3|11027.3|243
1629197700000|2021-08-17 10:55:00|||||||||750
1629198000000|2021-08-17 11:00:00|||||||||92
1629198300000|2021-08-17 11:05:00|||||||||16
1629198600000|2021-08-17 11:10:00|||||||||75
1629198900000|2021-08-17 11:15:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.5|11027.5|202
1629199200000|2021-08-17 11:20:00|||||||||153
1629199500000|2021-08-17 11:25:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|321
1629199800000|2021-08-17 11:30:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|399
1629200100000|2021-08-17 11:35:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|521
1629200400000|2021-08-17 11:40:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|506
1629200700000|2021-08-17 11:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|28
1629201000000|2021-08-17 11:50:00|||||||||46
1629201300000|2021-08-17 11:55:00|||||||||12
1629201600000|2021-08-17 12:00:00|||||||||577
1629201900000|2021-08-17 12:05:00|||||||||15
1629202200000|2021-08-17 12:10:00|||||||||11
1629202500000|2021-08-17 12:15:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|346
1629202800000|2021-08-17 12:20:00|||||||||360
1629203100000|2021-08-17 12:25:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|650
1629203400000|2021-08-17 12:30:00|11029.3|11027.3|11027.8|11025.8|11029.7|11027.7|11027.8|11025.8|7394
1629203700000|2021-08-17 12:35:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11027.8|11025.8|1791
1629204000000|2021-08-17 12:40:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|757
1629204300000|2021-08-17 12:45:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11027.8|11025.8|735
1629204600000|2021-08-17 12:50:00|||||||||296
1629204900000|2021-08-17 12:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|413
1629205200000|2021-08-17 13:00:00|||||||||102
1629205500000|2021-08-17 13:05:00|||||||||123
1629205800000|2021-08-17 13:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|4556
1629206100000|2021-08-17 13:15:00|11027|11025|11027|11025|11027.4|11025.4|11026.8|11024.8|1163
1629206400000|2021-08-17 13:20:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1665
1629206700000|2021-08-17 13:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|361
1629207000000|2021-08-17 13:30:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1614
1629207300000|2021-08-17 13:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|410
1629207600000|2021-08-17 13:40:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|2555
1629207900000|2021-08-17 13:45:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1741
1629208200000|2021-08-17 13:50:00|||||||||66
1629208500000|2021-08-17 13:55:00|||||||||176
1629208800000|2021-08-17 14:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|843
1629209100000|2021-08-17 14:05:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|437
1629209400000|2021-08-17 14:10:00|||||||||273
1629209700000|2021-08-17 14:15:00|||||||||120
1629210000000|2021-08-17 14:20:00|||||||||87
1629210300000|2021-08-17 14:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|579
1629210600000|2021-08-17 14:30:00|11027.8|11025.8|11027.4|11025.4|11028.1|11026.1|11027.4|11025.4|942
1629210900000|2021-08-17 14:35:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1070
1629211200000|2021-08-17 14:40:00|||||||||31
1629211500000|2021-08-17 14:45:00|||||||||964
1629211800000|2021-08-17 14:50:00|||||||||206
1629212100000|2021-08-17 14:55:00|||||||||277
1629212400000|2021-08-17 15:00:00|||||||||168
1629212700000|2021-08-17 15:05:00|||||||||49
1629213000000|2021-08-17 15:10:00|||||||||44
1629213300000|2021-08-17 15:15:00|||||||||1019
1629213600000|2021-08-17 15:20:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1307
1629213900000|2021-08-17 15:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|1001
1629214200000|2021-08-17 15:30:00|||||||||230
1629214500000|2021-08-17 15:35:00|||||||||1834
1629214800000|2021-08-17 15:40:00|||||||||385
1629215100000|2021-08-17 15:45:00|||||||||34
1629215400000|2021-08-17 15:50:00|||||||||942
1629215700000|2021-08-17 15:55:00|||||||||256
1629216000000|2021-08-17 16:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1730
1629216300000|2021-08-17 16:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|280
1629216600000|2021-08-17 16:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|2014
1629216900000|2021-08-17 16:15:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|754
1629217200000|2021-08-17 16:20:00|||||||||19
1629217500000|2021-08-17 16:25:00|||||||||24
1629217800000|2021-08-17 16:30:00|||||||||50
1629218100000|2021-08-17 16:35:00|||||||||1083
1629218400000|2021-08-17 16:40:00|||||||||48
1629218700000|2021-08-17 16:45:00|||||||||30
1629219000000|2021-08-17 16:50:00|||||||||260
1629219300000|2021-08-17 16:55:00|||||||||74
1629219600000|2021-08-17 17:00:00|||||||||263
1629219900000|2021-08-17 17:05:00|||||||||239
1629220200000|2021-08-17 17:10:00|||||||||212
1629220500000|2021-08-17 17:15:00|||||||||577
1629220800000|2021-08-17 17:20:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|598
1629221100000|2021-08-17 17:25:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|919
1629221400000|2021-08-17 17:30:00|||||||||113
1629221700000|2021-08-17 17:35:00|||||||||36
1629222000000|2021-08-17 17:40:00|||||||||32
1629222300000|2021-08-17 17:45:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|49
1629222600000|2021-08-17 17:50:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|231
1629222900000|2021-08-17 17:55:00|||||||||159
1629223200000|2021-08-17 18:00:00|||||||||141
1629223500000|2021-08-17 18:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1653
1629223800000|2021-08-17 18:10:00|||||||||145
1629224100000|2021-08-17 18:15:00|||||||||154
1629224400000|2021-08-17 18:20:00|||||||||29
1629224700000|2021-08-17 18:25:00|||||||||284
1629225000000|2021-08-17 18:30:00|||||||||125
1629225300000|2021-08-17 18:35:00|||||||||138
1629225600000|2021-08-17 18:40:00|||||||||171
1629225900000|2021-08-17 18:45:00|||||||||1263
1629226200000|2021-08-17 18:50:00|11027|11025|11027|11025|11027|11025|11027|11025|765
1629226500000|2021-08-17 18:55:00|||||||||2587
1629226800000|2021-08-17 19:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|4470
1629227100000|2021-08-17 19:05:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|685
1629227400000|2021-08-17 19:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|703
1629227700000|2021-08-17 19:15:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|588
1629228000000|2021-08-17 19:20:00|11027|11025|11027|11025|11027|11025|11027|11025|100
1629228300000|2021-08-17 19:25:00|||||||||81
1629228600000|2021-08-17 19:30:00|||||||||53
1629228900000|2021-08-17 19:35:00|||||||||242
1629229200000|2021-08-17 19:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1133
1629229500000|2021-08-17 19:45:00|||||||||345
1629229800000|2021-08-17 19:50:00|||||||||320
1629230100000|2021-08-17 19:55:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|913
1629230400000|2021-08-17 20:00:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|565
1629230700000|2021-08-17 20:05:00|||||||||455
1629231000000|2021-08-17 20:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2210
1629231300000|2021-08-17 20:15:00|11026.8|11024.8|11027|11025|11027|11025|11026.8|11024.8|84
1629231600000|2021-08-17 20:20:00|11026.8|11024.8|11026.6|11024.6|11026.8|11024.8|11026.6|11024.6|332
1629231900000|2021-08-17 20:25:00|||||||||209
1629232200000|2021-08-17 20:30:00|||||||||287
1629232500000|2021-08-17 20:35:00|||||||||56
1629232800000|2021-08-17 20:40:00|||||||||6
1629233100000|2021-08-17 20:45:00|||||||||26
1629233400000|2021-08-17 20:50:00|||||||||37
1629233700000|2021-08-17 20:55:00|11027|11025|11027|11025|11027|11025|11027|11025|769
1629237600000|2021-08-17 22:00:00|||||||||36
1629239400000|2021-08-17 22:30:00|||||||||1
1629240300000|2021-08-17 22:45:00|||||||||1
1629243300000|2021-08-17 23:35:00|||||||||26
1629244200000|2021-08-17 23:50:00|||||||||1
1629244800000|2021-08-18 00:00:00|||||||||67
1629245400000|2021-08-18 00:10:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|406
1629245700000|2021-08-18 00:15:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|147
1629246000000|2021-08-18 00:20:00|||||||||1
1629246300000|2021-08-18 00:25:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|146
1629247200000|2021-08-18 00:40:00|||||||||101
1629247500000|2021-08-18 00:45:00|||||||||10
1629247800000|2021-08-18 00:50:00|11027|11025|11027|11025|11027|11025|11027|11025|49
1629248100000|2021-08-18 00:55:00|||||||||1
1629248400000|2021-08-18 01:00:00|||||||||100
1629248700000|2021-08-18 01:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|56
1629249300000|2021-08-18 01:15:00|11027|11025|11027|11025|11027|11025|11027|11025|381
1629249600000|2021-08-18 01:20:00|||||||||10
1629250200000|2021-08-18 01:30:00|||||||||8
1629250500000|2021-08-18 01:35:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|125
1629250800000|2021-08-18 01:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|57
1629251100000|2021-08-18 01:45:00|11027|11025|11027|11025|11027|11025|11027|11025|39
1629252000000|2021-08-18 02:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|378
1629252300000|2021-08-18 02:05:00|||||||||3
1629252600000|2021-08-18 02:10:00|||||||||36
1629252900000|2021-08-18 02:15:00|||||||||166
1629253200000|2021-08-18 02:20:00|||||||||25
1629253500000|2021-08-18 02:25:00|||||||||20
1629254400000|2021-08-18 02:40:00|||||||||13
1629255000000|2021-08-18 02:50:00|||||||||45
1629255900000|2021-08-18 03:05:00|||||||||1
1629258000000|2021-08-18 03:40:00|||||||||50
1629258300000|2021-08-18 03:45:00|||||||||3
1629258600000|2021-08-18 03:50:00|||||||||10
1629259200000|2021-08-18 04:00:00|||||||||131
1629259500000|2021-08-18 04:05:00|||||||||25
1629259800000|2021-08-18 04:10:00|||||||||180
1629260100000|2021-08-18 04:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|128
1629260400000|2021-08-18 04:20:00|||||||||199
1629260700000|2021-08-18 04:25:00|||||||||21
1629262500000|2021-08-18 04:55:00|||||||||3
1629263100000|2021-08-18 05:05:00|||||||||35
1629263700000|2021-08-18 05:15:00|||||||||202
1629264900000|2021-08-18 05:35:00|||||||||198
1629265200000|2021-08-18 05:40:00|||||||||98
1629265500000|2021-08-18 05:45:00|||||||||49
1629265800000|2021-08-18 05:50:00|||||||||38
1629266400000|2021-08-18 06:00:00|11027|11025|11027|11025|11027|11025|11027|11025|167
1629266700000|2021-08-18 06:05:00|||||||||21
1629267000000|2021-08-18 06:10:00|||||||||33
1629267300000|2021-08-18 06:15:00|||||||||7
1629267600000|2021-08-18 06:20:00|||||||||12
1629267900000|2021-08-18 06:25:00|||||||||7
1629268200000|2021-08-18 06:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|184
1629268500000|2021-08-18 06:35:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|304
1629268800000|2021-08-18 06:40:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|431
1629269100000|2021-08-18 06:45:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|90
1629269400000|2021-08-18 06:50:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|158
1629269700000|2021-08-18 06:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|191
1629270000000|2021-08-18 07:00:00|||||||||35
1629270300000|2021-08-18 07:05:00|||||||||75
1629270600000|2021-08-18 07:10:00|||||||||203
1629270900000|2021-08-18 07:15:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|195
1629271200000|2021-08-18 07:20:00|||||||||96
1629271500000|2021-08-18 07:25:00|||||||||2
1629271800000|2021-08-18 07:30:00|||||||||2
1629272100000|2021-08-18 07:35:00|||||||||9
1629272400000|2021-08-18 07:40:00|||||||||5
1629272700000|2021-08-18 07:45:00|||||||||2
1629273000000|2021-08-18 07:50:00|||||||||1
1629273300000|2021-08-18 07:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|409
1629273600000|2021-08-18 08:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|645
1629273900000|2021-08-18 08:05:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|996
1629274200000|2021-08-18 08:10:00|||||||||257
1629274500000|2021-08-18 08:15:00|||||||||90
1629274800000|2021-08-18 08:20:00|||||||||326
1629275100000|2021-08-18 08:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1024
1629275400000|2021-08-18 08:30:00|||||||||13
1629275700000|2021-08-18 08:35:00|||||||||2
1629276000000|2021-08-18 08:40:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|538
1629276300000|2021-08-18 08:45:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|226
1629276600000|2021-08-18 08:50:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|39
1629276900000|2021-08-18 08:55:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|15
1629277200000|2021-08-18 09:00:00|||||||||2
1629277500000|2021-08-18 09:05:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|377
1629277800000|2021-08-18 09:10:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|134
1629278100000|2021-08-18 09:15:00|||||||||216
1629278400000|2021-08-18 09:20:00|||||||||15
1629278700000|2021-08-18 09:25:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|392
1629279000000|2021-08-18 09:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|203
1629279300000|2021-08-18 09:35:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|191
1629279600000|2021-08-18 09:40:00|||||||||46
1629279900000|2021-08-18 09:45:00|||||||||186
1629280200000|2021-08-18 09:50:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|928
1629280500000|2021-08-18 09:55:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|328
1629280800000|2021-08-18 10:00:00|||||||||266
1629281100000|2021-08-18 10:05:00|||||||||202
1629281400000|2021-08-18 10:10:00|||||||||101
1629281700000|2021-08-18 10:15:00|||||||||181
1629282000000|2021-08-18 10:20:00|||||||||152
1629282300000|2021-08-18 10:25:00|||||||||1
1629282900000|2021-08-18 10:35:00|||||||||122
1629283200000|2021-08-18 10:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|153
1629283500000|2021-08-18 10:45:00|11027.2|11025.2|11027|11025|11027.2|11025.2|11027|11025|355
1629283800000|2021-08-18 10:50:00|||||||||240
1629284100000|2021-08-18 10:55:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|745
1629284400000|2021-08-18 11:00:00|11026.8|11024.8|11026.8|11024.8|11026.8|11024.8|11026.6|11024.6|247
1629284700000|2021-08-18 11:05:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|70
1629285000000|2021-08-18 11:10:00|||||||||248
1629285600000|2021-08-18 11:20:00|||||||||2
1629285900000|2021-08-18 11:25:00|||||||||25
1629286200000|2021-08-18 11:30:00|||||||||6
1629286500000|2021-08-18 11:35:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|711
1629286800000|2021-08-18 11:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|275
1629287100000|2021-08-18 11:45:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1566
1629287400000|2021-08-18 11:50:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|181
1629287700000|2021-08-18 11:55:00|||||||||12
1629288000000|2021-08-18 12:00:00|||||||||22
1629288300000|2021-08-18 12:05:00|||||||||18
1629288600000|2021-08-18 12:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|724
1629288900000|2021-08-18 12:15:00|||||||||961
1629289200000|2021-08-18 12:20:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|847
1629289500000|2021-08-18 12:25:00|||||||||890
1629289800000|2021-08-18 12:30:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1064
1629290100000|2021-08-18 12:35:00|||||||||378
1629290400000|2021-08-18 12:40:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|1088
1629290700000|2021-08-18 12:45:00|||||||||809
1629291000000|2021-08-18 12:50:00|||||||||178
1629291300000|2021-08-18 12:55:00|||||||||73
1629291600000|2021-08-18 13:00:00|||||||||794
1629291900000|2021-08-18 13:05:00|||||||||84
1629292200000|2021-08-18 13:10:00|||||||||214
1629292500000|2021-08-18 13:15:00|||||||||364
1629292800000|2021-08-18 13:20:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|294
1629293100000|2021-08-18 13:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|2329
1629293400000|2021-08-18 13:30:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|1474
1629293700000|2021-08-18 13:35:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1131
1629294000000|2021-08-18 13:40:00|||||||||720
1629294300000|2021-08-18 13:45:00|||||||||147
1629294600000|2021-08-18 13:50:00|||||||||1266
1629294900000|2021-08-18 13:55:00|||||||||875
1629295200000|2021-08-18 14:00:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1980
1629295500000|2021-08-18 14:05:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|2105
1629295800000|2021-08-18 14:10:00|||||||||141
1629296100000|2021-08-18 14:15:00|||||||||1126
1629296400000|2021-08-18 14:20:00|||||||||423
1629296700000|2021-08-18 14:25:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1056
1629297000000|2021-08-18 14:30:00|||||||||508
1629297300000|2021-08-18 14:35:00|||||||||578
1629297600000|2021-08-18 14:40:00|||||||||1098
1629297900000|2021-08-18 14:45:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|2228
1629298200000|2021-08-18 14:50:00|||||||||1316
1629298500000|2021-08-18 14:55:00|||||||||696
1629298800000|2021-08-18 15:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1892
1629299100000|2021-08-18 15:05:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|2391
1629299400000|2021-08-18 15:10:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|4351
1629299700000|2021-08-18 15:15:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|951
1629300000000|2021-08-18 15:20:00|11027.2|11025.2|11027.4|11025.4|11027.4|11025.4|11027|11025|2338
1629300300000|2021-08-18 15:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|897
1629300600000|2021-08-18 15:30:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1193
1629300900000|2021-08-18 15:35:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1691
1629301200000|2021-08-18 15:40:00|11027|11025|11027|11025|11027|11025|11027|11025|3003
1629301500000|2021-08-18 15:45:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1538
1629301800000|2021-08-18 15:50:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1377
1629302100000|2021-08-18 15:55:00|11027|11025|11027|11025|11027|11025|11027|11025|411
1629302400000|2021-08-18 16:00:00|||||||||193
1629302700000|2021-08-18 16:05:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|141
1629303000000|2021-08-18 16:10:00|||||||||260
1629303300000|2021-08-18 16:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|2350
1629303600000|2021-08-18 16:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|355
1629303900000|2021-08-18 16:25:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1052
1629304200000|2021-08-18 16:30:00|||||||||704
1629304500000|2021-08-18 16:35:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|663
1629304800000|2021-08-18 16:40:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1443
1629305100000|2021-08-18 16:45:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1243
1629305400000|2021-08-18 16:50:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|202
1629305700000|2021-08-18 16:55:00|||||||||835
1629306000000|2021-08-18 17:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|2457
1629306300000|2021-08-18 17:05:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.4|11023.4|1588
1629306600000|2021-08-18 17:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|189
1629306900000|2021-08-18 17:15:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|878
1629307200000|2021-08-18 17:20:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1969
1629307500000|2021-08-18 17:25:00|11025|11023|11025|11023|11025|11023|11025|11023|665
1629307800000|2021-08-18 17:30:00|||||||||1677
1629308100000|2021-08-18 17:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|397
1629308400000|2021-08-18 17:40:00|||||||||140
1629308700000|2021-08-18 17:45:00|||||||||42
1629309000000|2021-08-18 17:50:00|||||||||19
1629309300000|2021-08-18 17:55:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1092
1629309600000|2021-08-18 18:00:00|11024.2|11022.2|11026.2|11024.2|11026.6|11024.6|11024.2|11022.2|3624
1629309900000|2021-08-18 18:05:00|11026.6|11024.6|11026.6|11024.6|11027.4|11025.4|11025.8|11023.8|4655
1629310200000|2021-08-18 18:10:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1012
1629310500000|2021-08-18 18:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|952
1629310800000|2021-08-18 18:20:00|11026|11024|11026.6|11024.6|11026.6|11024.6|11026|11024|1313
1629311100000|2021-08-18 18:25:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1453
1629311400000|2021-08-18 18:30:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|1818
1629311700000|2021-08-18 18:35:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|441
1629312000000|2021-08-18 18:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|655
1629312300000|2021-08-18 18:45:00|11027|11025|11027|11025|11027|11025|11027|11025|537
1629312600000|2021-08-18 18:50:00|11027.4|11025.4|11027.2|11025.2|11027.4|11025.4|11027|11025|889
1629312900000|2021-08-18 18:55:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1605
1629313200000|2021-08-18 19:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1865
1629313500000|2021-08-18 19:05:00|||||||||194
1629313800000|2021-08-18 19:10:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|432
1629314100000|2021-08-18 19:15:00|||||||||40
1629314400000|2021-08-18 19:20:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|38
1629314700000|2021-08-18 19:25:00|11027.2|11025.2|11027|11025|11027.4|11025.4|11027|11025|621
1629315000000|2021-08-18 19:30:00|||||||||74
1629315300000|2021-08-18 19:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|453
1629315600000|2021-08-18 19:40:00|11027|11025|11027|11025|11027|11025|11027|11025|111
1629315900000|2021-08-18 19:45:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|128
1629316200000|2021-08-18 19:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2404
1629316500000|2021-08-18 19:55:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1577
1629316800000|2021-08-18 20:00:00|||||||||1152
1629317100000|2021-08-18 20:05:00|||||||||26
1629317400000|2021-08-18 20:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|671
1629317700000|2021-08-18 20:15:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|418
1629318000000|2021-08-18 20:20:00|||||||||1250
1629318300000|2021-08-18 20:25:00|||||||||24
1629318600000|2021-08-18 20:30:00|||||||||35
1629318900000|2021-08-18 20:35:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|858
1629319200000|2021-08-18 20:40:00|||||||||56
1629319500000|2021-08-18 20:45:00|||||||||22
1629319800000|2021-08-18 20:50:00|||||||||13
1629320100000|2021-08-18 20:55:00|||||||||372
1629324000000|2021-08-18 22:00:00|||||||||15
1629324300000|2021-08-18 22:05:00|11027|11025|11027|11025|11027|11025|11027|11025|494
1629324900000|2021-08-18 22:15:00|||||||||16
1629326700000|2021-08-18 22:45:00|||||||||2
1629328200000|2021-08-18 23:10:00|||||||||1
1629328800000|2021-08-18 23:20:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|458
1629329400000|2021-08-18 23:30:00|11027.4|11025.4|11027.2|11025.2|11027.4|11025.4|11027.2|11025.2|40
1629329700000|2021-08-18 23:35:00|11027|11025|11027|11025|11027|11025|11027|11025|6
1629330000000|2021-08-18 23:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|141
1629331200000|2021-08-19 00:00:00|||||||||11
1629331500000|2021-08-19 00:05:00|||||||||1
1629332700000|2021-08-19 00:25:00|||||||||11
1629333000000|2021-08-19 00:30:00|||||||||151
1629333300000|2021-08-19 00:35:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|15
1629333900000|2021-08-19 00:45:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|75
1629334500000|2021-08-19 00:55:00|11027|11025|11027|11025|11027|11025|11027|11025|101
1629334800000|2021-08-19 01:00:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|162
1629336300000|2021-08-19 01:25:00|||||||||50
1629336600000|2021-08-19 01:30:00|||||||||193
1629336900000|2021-08-19 01:35:00|||||||||12
1629337200000|2021-08-19 01:40:00|||||||||1
1629337500000|2021-08-19 01:45:00|||||||||2
1629338100000|2021-08-19 01:55:00|||||||||1
1629338400000|2021-08-19 02:00:00|||||||||73
1629338700000|2021-08-19 02:05:00|||||||||101
1629339000000|2021-08-19 02:10:00|||||||||2
1629339300000|2021-08-19 02:15:00|||||||||1
1629339600000|2021-08-19 02:20:00|||||||||349
1629339900000|2021-08-19 02:25:00|||||||||41
1629340800000|2021-08-19 02:40:00|||||||||21
1629341100000|2021-08-19 02:45:00|||||||||37
1629341700000|2021-08-19 02:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|100
1629342000000|2021-08-19 03:00:00|||||||||4
1629342300000|2021-08-19 03:05:00|||||||||397
1629342600000|2021-08-19 03:10:00|||||||||96
1629343500000|2021-08-19 03:25:00|||||||||160
1629343800000|2021-08-19 03:30:00|||||||||1
1629344400000|2021-08-19 03:40:00|||||||||2
1629344700000|2021-08-19 03:45:00|||||||||1
1629345000000|2021-08-19 03:50:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|152
1629345300000|2021-08-19 03:55:00|||||||||25
1629345600000|2021-08-19 04:00:00|||||||||15
1629346800000|2021-08-19 04:20:00|||||||||100
1629348600000|2021-08-19 04:50:00|||||||||50
1629348900000|2021-08-19 04:55:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|197
1629349200000|2021-08-19 05:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|111
1629349500000|2021-08-19 05:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1
1629350700000|2021-08-19 05:25:00|||||||||940
1629351000000|2021-08-19 05:30:00|||||||||552
1629351300000|2021-08-19 05:35:00|||||||||109
1629351600000|2021-08-19 05:40:00|||||||||69
1629351900000|2021-08-19 05:45:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|116
1629352200000|2021-08-19 05:50:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028|11026|232
1629352500000|2021-08-19 05:55:00|||||||||37
1629352800000|2021-08-19 06:00:00|||||||||586
1629353100000|2021-08-19 06:05:00|||||||||93
1629353400000|2021-08-19 06:10:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|511
1629353700000|2021-08-19 06:15:00|||||||||117
1629354000000|2021-08-19 06:20:00|||||||||51
1629354300000|2021-08-19 06:25:00|11028.5|11026.5|11028.9|11026.9|11028.9|11026.9|11028.5|11026.5|1558
1629354600000|2021-08-19 06:30:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1339
1629354900000|2021-08-19 06:35:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|82
1629355200000|2021-08-19 06:40:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|952
1629355500000|2021-08-19 06:45:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|422
1629355800000|2021-08-19 06:50:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|357
1629356100000|2021-08-19 06:55:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|446
1629356400000|2021-08-19 07:00:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|308
1629356700000|2021-08-19 07:05:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|2275
1629357000000|2021-08-19 07:10:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.3|11027.3|1599
1629357300000|2021-08-19 07:15:00|||||||||202
1629357600000|2021-08-19 07:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|1053
1629357900000|2021-08-19 07:25:00|||||||||97
1629358200000|2021-08-19 07:30:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|983
1629358500000|2021-08-19 07:35:00|11029.1|11027.1|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|761
1629358800000|2021-08-19 07:40:00|||||||||86
1629359100000|2021-08-19 07:45:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|148
1629359400000|2021-08-19 07:50:00|||||||||15
1629359700000|2021-08-19 07:55:00|||||||||33
1629360000000|2021-08-19 08:00:00|||||||||198
1629360300000|2021-08-19 08:05:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|321
1629360600000|2021-08-19 08:10:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|247
1629360900000|2021-08-19 08:15:00|11029.1|11027.1|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|234
1629361200000|2021-08-19 08:20:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|291
1629361500000|2021-08-19 08:25:00|||||||||7
1629361800000|2021-08-19 08:30:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.5|11027.5|510
1629362100000|2021-08-19 08:35:00|11030.1|11028.1|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|497
1629362400000|2021-08-19 08:40:00|||||||||26
1629362700000|2021-08-19 08:45:00|||||||||28
1629363000000|2021-08-19 08:50:00|||||||||15
1629363300000|2021-08-19 08:55:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|152
1629363600000|2021-08-19 09:00:00|||||||||184
1629363900000|2021-08-19 09:05:00|||||||||55
1629364200000|2021-08-19 09:10:00|||||||||74
1629364500000|2021-08-19 09:15:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|111
1629364800000|2021-08-19 09:20:00|11029.9|11027.9|11029.7|11027.7|11029.9|11027.9|11029.7|11027.7|70
1629365100000|2021-08-19 09:25:00|||||||||26
1629365400000|2021-08-19 09:30:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|503
1629365700000|2021-08-19 09:35:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|178
1629366000000|2021-08-19 09:40:00|||||||||66
1629366300000|2021-08-19 09:45:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|81
1629366600000|2021-08-19 09:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|214
1629366900000|2021-08-19 09:55:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|112
1629367200000|2021-08-19 10:00:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|33
1629367500000|2021-08-19 10:05:00|||||||||82
1629367800000|2021-08-19 10:10:00|||||||||50
1629368100000|2021-08-19 10:15:00|||||||||14
1629368400000|2021-08-19 10:20:00|||||||||18
1629368700000|2021-08-19 10:25:00|||||||||11
1629369000000|2021-08-19 10:30:00|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|11028.9|11026.9|632
1629369300000|2021-08-19 10:35:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|1535
1629369600000|2021-08-19 10:40:00|||||||||14
1629369900000|2021-08-19 10:45:00|||||||||18
1629370200000|2021-08-19 10:50:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1600
1629370500000|2021-08-19 10:55:00|||||||||19
1629370800000|2021-08-19 11:00:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|508
1629371100000|2021-08-19 11:05:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|421
1629371400000|2021-08-19 11:10:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|121
1629371700000|2021-08-19 11:15:00|||||||||65
1629372000000|2021-08-19 11:20:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|144
1629372300000|2021-08-19 11:25:00|11029.5|11027.5|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1233
1629372600000|2021-08-19 11:30:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|76
1629372900000|2021-08-19 11:35:00|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|11029.3|11027.3|152
1629373200000|2021-08-19 11:40:00|11029.5|11027.5|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|113
1629373500000|2021-08-19 11:45:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|281
1629373800000|2021-08-19 11:50:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|319
1629374100000|2021-08-19 11:55:00|||||||||15
1629374400000|2021-08-19 12:00:00|||||||||366
1629374700000|2021-08-19 12:05:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|449
1629375000000|2021-08-19 12:10:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|566
1629375300000|2021-08-19 12:15:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|716
1629375600000|2021-08-19 12:20:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|1666
1629375900000|2021-08-19 12:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|2108
1629376200000|2021-08-19 12:30:00|11029.7|11027.7|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1063
1629376500000|2021-08-19 12:35:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1732
1629376800000|2021-08-19 12:40:00|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|11029.7|11027.7|653
1629377100000|2021-08-19 12:45:00|11029.3|11027.3|11029.7|11027.7|11029.7|11027.7|11029.3|11027.3|463
1629377400000|2021-08-19 12:50:00|11029.3|11027.3|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|1925
1629377700000|2021-08-19 12:55:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|639
1629378000000|2021-08-19 13:00:00|11029.7|11027.7|11029.3|11027.3|11029.7|11027.7|11029.3|11027.3|516
1629378300000|2021-08-19 13:05:00|||||||||186
1629378600000|2021-08-19 13:10:00|11028.9|11026.9|11029.3|11027.3|11029.3|11027.3|11028.9|11026.9|1294
1629378900000|2021-08-19 13:15:00|11028.9|11026.9|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|890
1629379200000|2021-08-19 13:20:00|11029.3|11027.3|11028.9|11026.9|11029.3|11027.3|11028.9|11026.9|1393
1629379500000|2021-08-19 13:25:00|||||||||2327
1629379800000|2021-08-19 13:30:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|956
1629380100000|2021-08-19 13:35:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|657
1629380400000|2021-08-19 13:40:00|||||||||182
1629380700000|2021-08-19 13:45:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|656
1629381000000|2021-08-19 13:50:00|||||||||216
1629381300000|2021-08-19 13:55:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3268
1629381600000|2021-08-19 14:00:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|908
1629381900000|2021-08-19 14:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|701
1629382200000|2021-08-19 14:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|689
1629382500000|2021-08-19 14:15:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|663
1629382800000|2021-08-19 14:20:00|||||||||187
1629383100000|2021-08-19 14:25:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|1440
1629383400000|2021-08-19 14:30:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|3560
1629383700000|2021-08-19 14:35:00|||||||||709
1629384000000|2021-08-19 14:40:00|11028.5|11026.5|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|4505
1629384300000|2021-08-19 14:45:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|1656
1629384600000|2021-08-19 14:50:00|11028.1|11026.1|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|1312
1629384900000|2021-08-19 14:55:00|11028.3|11026.3|11028.1|11026.1|11028.5|11026.5|11028.1|11026.1|158
1629385200000|2021-08-19 15:00:00|||||||||267
1629385500000|2021-08-19 15:05:00|11028.5|11026.5|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|926
1629385800000|2021-08-19 15:10:00|11028.1|11026.1|11028.5|11026.5|11028.5|11026.5|11028.1|11026.1|3845
1629386100000|2021-08-19 15:15:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1947
1629386400000|2021-08-19 15:20:00|||||||||229
1629386700000|2021-08-19 15:25:00|||||||||1434
1629387000000|2021-08-19 15:30:00|||||||||574
1629387300000|2021-08-19 15:35:00|||||||||108
1629387600000|2021-08-19 15:40:00|||||||||267
1629387900000|2021-08-19 15:45:00|||||||||74
1629388200000|2021-08-19 15:50:00|||||||||252
1629388500000|2021-08-19 15:55:00|||||||||52
1629388800000|2021-08-19 16:00:00|||||||||21
1629389100000|2021-08-19 16:05:00|||||||||219
1629389400000|2021-08-19 16:10:00|||||||||1093
1629389700000|2021-08-19 16:15:00|||||||||544
1629390000000|2021-08-19 16:20:00|||||||||84
1629390300000|2021-08-19 16:25:00|||||||||64
1629390600000|2021-08-19 16:30:00|||||||||159
1629390900000|2021-08-19 16:35:00|||||||||242
1629391200000|2021-08-19 16:40:00|||||||||65
1629391500000|2021-08-19 16:45:00|||||||||60
1629391800000|2021-08-19 16:50:00|||||||||268
1629392100000|2021-08-19 16:55:00|||||||||182
1629392400000|2021-08-19 17:00:00|||||||||1138
1629392700000|2021-08-19 17:05:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|964
1629393000000|2021-08-19 17:10:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1820
1629393300000|2021-08-19 17:15:00|||||||||1591
1629393600000|2021-08-19 17:20:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|447
1629393900000|2021-08-19 17:25:00|11027.4|11025.4|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|293
1629394200000|2021-08-19 17:30:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2796
1629394500000|2021-08-19 17:35:00|||||||||383
1629394800000|2021-08-19 17:40:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|585
1629395100000|2021-08-19 17:45:00|||||||||29
1629395400000|2021-08-19 17:50:00|||||||||518
1629395700000|2021-08-19 17:55:00|||||||||455
1629396000000|2021-08-19 18:00:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|1215
1629396300000|2021-08-19 18:05:00|||||||||110
1629396600000|2021-08-19 18:10:00|||||||||22
1629396900000|2021-08-19 18:15:00|||||||||121
1629397200000|2021-08-19 18:20:00|||||||||193
1629397500000|2021-08-19 18:25:00|||||||||141
1629397800000|2021-08-19 18:30:00|||||||||158
1629398100000|2021-08-19 18:35:00|||||||||255
1629398400000|2021-08-19 18:40:00|||||||||285
1629398700000|2021-08-19 18:45:00|||||||||149
1629399000000|2021-08-19 18:50:00|||||||||923
1629399300000|2021-08-19 18:55:00|11027|11025|11027|11025|11027|11025|11027|11025|1182
1629399600000|2021-08-19 19:00:00|||||||||739
1629399900000|2021-08-19 19:05:00|||||||||377
1629400200000|2021-08-19 19:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|86
1629400500000|2021-08-19 19:15:00|||||||||878
1629400800000|2021-08-19 19:20:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2964
1629401100000|2021-08-19 19:25:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|432
1629401400000|2021-08-19 19:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|333
1629401700000|2021-08-19 19:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1325
1629402000000|2021-08-19 19:40:00|||||||||14
1629402300000|2021-08-19 19:45:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|418
1629402600000|2021-08-19 19:50:00|||||||||43
1629402900000|2021-08-19 19:55:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|166
1629403200000|2021-08-19 20:00:00|11027|11025|11027|11025|11027|11025|11027|11025|763
1629403500000|2021-08-19 20:05:00|||||||||485
1629403800000|2021-08-19 20:10:00|||||||||77
1629404100000|2021-08-19 20:15:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|669
1629404400000|2021-08-19 20:20:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|407
1629404700000|2021-08-19 20:25:00|11027|11025|11027|11025|11027|11025|11027|11025|976
1629405000000|2021-08-19 20:30:00|||||||||7
1629405300000|2021-08-19 20:35:00|||||||||102
1629405600000|2021-08-19 20:40:00|||||||||151
1629405900000|2021-08-19 20:45:00|||||||||68
1629406200000|2021-08-19 20:50:00|||||||||115
1629406500000|2021-08-19 20:55:00|||||||||493
1629410400000|2021-08-19 22:00:00|||||||||6
1629411900000|2021-08-19 22:25:00|||||||||6
1629412500000|2021-08-19 22:35:00|||||||||1
1629412800000|2021-08-19 22:40:00|||||||||25
1629413400000|2021-08-19 22:50:00|||||||||55
1629414000000|2021-08-19 23:00:00|||||||||9
1629414300000|2021-08-19 23:05:00|||||||||1
1629415800000|2021-08-19 23:30:00|||||||||12
1629416700000|2021-08-19 23:45:00|||||||||9
1629417300000|2021-08-19 23:55:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|162
1629417600000|2021-08-20 00:00:00|||||||||29
1629417900000|2021-08-20 00:05:00|||||||||1
1629419400000|2021-08-20 00:30:00|||||||||30
1629420000000|2021-08-20 00:40:00|||||||||1
1629420900000|2021-08-20 00:55:00|||||||||234
1629421500000|2021-08-20 01:05:00|||||||||65
1629421800000|2021-08-20 01:10:00|||||||||39
1629423000000|2021-08-20 01:30:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|559
1629423600000|2021-08-20 01:40:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|620
1629424200000|2021-08-20 01:50:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|208
1629425400000|2021-08-20 02:10:00|||||||||3
1629425700000|2021-08-20 02:15:00|||||||||14
1629426000000|2021-08-20 02:20:00|||||||||4
1629426300000|2021-08-20 02:25:00|||||||||57
1629427800000|2021-08-20 02:50:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|183
1629428100000|2021-08-20 02:55:00|||||||||12
1629428400000|2021-08-20 03:00:00|||||||||102
1629428700000|2021-08-20 03:05:00|||||||||286
1629429300000|2021-08-20 03:15:00|||||||||5
1629429600000|2021-08-20 03:20:00|||||||||1
1629430500000|2021-08-20 03:35:00|||||||||10
1629431100000|2021-08-20 03:45:00|||||||||1
1629432000000|2021-08-20 04:00:00|||||||||100
1629432900000|2021-08-20 04:15:00|||||||||21
1629433200000|2021-08-20 04:20:00|||||||||22
1629433800000|2021-08-20 04:30:00|||||||||1
1629435300000|2021-08-20 04:55:00|||||||||2
1629435900000|2021-08-20 05:05:00|||||||||409
1629437100000|2021-08-20 05:25:00|||||||||4
1629437400000|2021-08-20 05:30:00|||||||||4
1629438300000|2021-08-20 05:45:00|||||||||1
1629438600000|2021-08-20 05:50:00|||||||||50
1629439200000|2021-08-20 06:00:00|||||||||64
1629439500000|2021-08-20 06:05:00|||||||||17
1629439800000|2021-08-20 06:10:00|||||||||20
1629440100000|2021-08-20 06:15:00|||||||||43
1629440400000|2021-08-20 06:20:00|||||||||56
1629440700000|2021-08-20 06:25:00|||||||||12
1629441000000|2021-08-20 06:30:00|||||||||26
1629441300000|2021-08-20 06:35:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|117
1629441600000|2021-08-20 06:40:00|||||||||193
1629441900000|2021-08-20 06:45:00|11027.8|11025.8|11027.6|11025.6|11027.8|11025.8|11027.4|11025.4|261
1629442200000|2021-08-20 06:50:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|2222
1629442500000|2021-08-20 06:55:00|||||||||61
1629442800000|2021-08-20 07:00:00|||||||||38
1629443100000|2021-08-20 07:05:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|673
1629443400000|2021-08-20 07:10:00|||||||||311
1629443700000|2021-08-20 07:15:00|||||||||10
1629444000000|2021-08-20 07:20:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|170
1629444300000|2021-08-20 07:25:00|||||||||34
1629444600000|2021-08-20 07:30:00|||||||||85
1629444900000|2021-08-20 07:35:00|||||||||45
1629445200000|2021-08-20 07:40:00|||||||||204
1629445500000|2021-08-20 07:45:00|||||||||3
1629445800000|2021-08-20 07:50:00|||||||||19
1629446100000|2021-08-20 07:55:00|||||||||52
1629446400000|2021-08-20 08:00:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|1661
1629446700000|2021-08-20 08:05:00|||||||||26
1629447000000|2021-08-20 08:10:00|||||||||8
1629447300000|2021-08-20 08:15:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|17
1629447600000|2021-08-20 08:20:00|||||||||194
1629447900000|2021-08-20 08:25:00|11027.6|11025.6|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|100
1629448200000|2021-08-20 08:30:00|||||||||7
1629448500000|2021-08-20 08:35:00|||||||||43
1629448800000|2021-08-20 08:40:00|||||||||17
1629449100000|2021-08-20 08:45:00|||||||||547
1629449400000|2021-08-20 08:50:00|||||||||71
1629449700000|2021-08-20 08:55:00|||||||||23
1629450000000|2021-08-20 09:00:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|320
1629450300000|2021-08-20 09:05:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|20
1629450600000|2021-08-20 09:10:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|61
1629450900000|2021-08-20 09:15:00|||||||||3
1629451200000|2021-08-20 09:20:00|||||||||11
1629451500000|2021-08-20 09:25:00|||||||||11
1629451800000|2021-08-20 09:30:00|||||||||30
1629452100000|2021-08-20 09:35:00|||||||||97
1629452400000|2021-08-20 09:40:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|77
1629452700000|2021-08-20 09:45:00|||||||||2
1629453000000|2021-08-20 09:50:00|||||||||58
1629453300000|2021-08-20 09:55:00|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|11027.8|11025.8|38
1629453600000|2021-08-20 10:00:00|||||||||60
1629453900000|2021-08-20 10:05:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|212
1629454200000|2021-08-20 10:10:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|32
1629455100000|2021-08-20 10:25:00|11027.4|11025.4|11027.6|11025.6|11027.6|11025.6|11027.4|11025.4|96
1629455400000|2021-08-20 10:30:00|11027.4|11025.4|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|23
1629455700000|2021-08-20 10:35:00|11027.6|11025.6|11027.4|11025.4|11027.6|11025.6|11027.4|11025.4|1
1629456000000|2021-08-20 10:40:00|||||||||3
1629456900000|2021-08-20 10:55:00|11027.8|11025.8|11027.4|11025.4|11027.8|11025.8|11027.4|11025.4|2004
1629457200000|2021-08-20 11:00:00|11027.6|11025.6|11027.8|11025.8|11027.8|11025.8|11027.6|11025.6|789
1629457500000|2021-08-20 11:05:00|||||||||9
1629457800000|2021-08-20 11:10:00|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|11028.1|11026.1|1407
1629458100000|2021-08-20 11:15:00|||||||||203
1629458400000|2021-08-20 11:20:00|||||||||100
1629458700000|2021-08-20 11:25:00|||||||||382
1629459000000|2021-08-20 11:30:00|11028|11026|11028|11026|11028.1|11026.1|11027.8|11025.8|1334
1629459300000|2021-08-20 11:35:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|24
1629459600000|2021-08-20 11:40:00|||||||||2
1629459900000|2021-08-20 11:45:00|11028|11026|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|273
1629460200000|2021-08-20 11:50:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|198
1629460500000|2021-08-20 11:55:00|||||||||19
1629460800000|2021-08-20 12:00:00|||||||||97
1629461100000|2021-08-20 12:05:00|||||||||1527
1629461400000|2021-08-20 12:10:00|||||||||2567
1629461700000|2021-08-20 12:15:00|||||||||282
1629462000000|2021-08-20 12:20:00|11027.8|11025.8|11028.1|11026.1|11028.1|11026.1|11027.8|11025.8|7828
1629462300000|2021-08-20 12:25:00|||||||||151
1629462600000|2021-08-20 12:30:00|||||||||385
1629462900000|2021-08-20 12:35:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|2287
1629463200000|2021-08-20 12:40:00|||||||||688
1629463500000|2021-08-20 12:45:00|11028.1|11026.1|11027.8|11025.8|11028.1|11026.1|11027.8|11025.8|234
1629463800000|2021-08-20 12:50:00|||||||||287
1629464100000|2021-08-20 12:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|215
1629464400000|2021-08-20 13:00:00|||||||||532
1629464700000|2021-08-20 13:05:00|||||||||288
1629465000000|2021-08-20 13:10:00|||||||||321
1629465300000|2021-08-20 13:15:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|3506
1629465600000|2021-08-20 13:20:00|||||||||271
1629465900000|2021-08-20 13:25:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|2470
1629466200000|2021-08-20 13:30:00|||||||||732
1629466500000|2021-08-20 13:35:00|||||||||323
1629466800000|2021-08-20 13:40:00|11027.8|11025.8|11027.8|11025.8|11028.1|11026.1|11027.4|11025.4|894
1629467100000|2021-08-20 13:45:00|11027.4|11025.4|11026.6|11024.6|11027.8|11025.8|11026.6|11024.6|2154
1629467400000|2021-08-20 13:50:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1220
1629467700000|2021-08-20 13:55:00|||||||||343
1629468000000|2021-08-20 14:00:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|1599
1629468300000|2021-08-20 14:05:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|1213
1629468600000|2021-08-20 14:10:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|473
1629468900000|2021-08-20 14:15:00|||||||||2998
1629469200000|2021-08-20 14:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|319
1629469500000|2021-08-20 14:25:00|||||||||180
1629469800000|2021-08-20 14:30:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|256
1629470100000|2021-08-20 14:35:00|||||||||2144
1629470400000|2021-08-20 14:40:00|11027|11025|11027|11025|11027|11025|11027|11025|1158
1629470700000|2021-08-20 14:45:00|||||||||669
1629471000000|2021-08-20 14:50:00|||||||||630
1629471300000|2021-08-20 14:55:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|477
1629471600000|2021-08-20 15:00:00|||||||||454
1629471900000|2021-08-20 15:05:00|||||||||100
1629472200000|2021-08-20 15:10:00|||||||||85
1629472500000|2021-08-20 15:15:00|||||||||711
1629472800000|2021-08-20 15:20:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|538
1629473100000|2021-08-20 15:25:00|||||||||91
1629473400000|2021-08-20 15:30:00|||||||||118
1629473700000|2021-08-20 15:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|119
1629474000000|2021-08-20 15:40:00|||||||||135
1629474300000|2021-08-20 15:45:00|||||||||381
1629474600000|2021-08-20 15:50:00|||||||||597
1629474900000|2021-08-20 15:55:00|||||||||155
1629475200000|2021-08-20 16:00:00|||||||||177
1629475500000|2021-08-20 16:05:00|||||||||189
1629475800000|2021-08-20 16:10:00|||||||||115
1629476100000|2021-08-20 16:15:00|||||||||174
1629476400000|2021-08-20 16:20:00|||||||||79
1629476700000|2021-08-20 16:25:00|||||||||251
1629477000000|2021-08-20 16:30:00|||||||||266
1629477300000|2021-08-20 16:35:00|||||||||1429
1629477600000|2021-08-20 16:40:00|||||||||798
1629477900000|2021-08-20 16:45:00|||||||||106
1629478200000|2021-08-20 16:50:00|||||||||97
1629478500000|2021-08-20 16:55:00|||||||||498
1629478800000|2021-08-20 17:00:00|||||||||112
1629479100000|2021-08-20 17:05:00|||||||||170
1629479400000|2021-08-20 17:10:00|||||||||142
1629479700000|2021-08-20 17:15:00|||||||||204
1629480000000|2021-08-20 17:20:00|||||||||294
1629480300000|2021-08-20 17:25:00|||||||||142
1629480600000|2021-08-20 17:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|4339
1629480900000|2021-08-20 17:35:00|||||||||1174
1629481200000|2021-08-20 17:40:00|||||||||367
1629481500000|2021-08-20 17:45:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|802
1629481800000|2021-08-20 17:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1664
1629482100000|2021-08-20 17:55:00|||||||||472
1629482400000|2021-08-20 18:00:00|||||||||178
1629482700000|2021-08-20 18:05:00|||||||||380
1629483000000|2021-08-20 18:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|567
1629483300000|2021-08-20 18:15:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|551
1629483600000|2021-08-20 18:20:00|||||||||24
1629483900000|2021-08-20 18:25:00|||||||||184
1629484200000|2021-08-20 18:30:00|||||||||376
1629484500000|2021-08-20 18:35:00|||||||||108
1629484800000|2021-08-20 18:40:00|||||||||77
1629485100000|2021-08-20 18:45:00|||||||||89
1629485400000|2021-08-20 18:50:00|||||||||164
1629485700000|2021-08-20 18:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|9018
1629486000000|2021-08-20 19:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|347
1629486300000|2021-08-20 19:05:00|||||||||52
1629486600000|2021-08-20 19:10:00|||||||||1093
1629486900000|2021-08-20 19:15:00|||||||||136
1629487200000|2021-08-20 19:20:00|||||||||720
1629487500000|2021-08-20 19:25:00|||||||||25
1629487800000|2021-08-20 19:30:00|||||||||39
1629488100000|2021-08-20 19:35:00|||||||||11
1629488400000|2021-08-20 19:40:00|||||||||39
1629488700000|2021-08-20 19:45:00|||||||||331
1629489000000|2021-08-20 19:50:00|||||||||295
1629489300000|2021-08-20 19:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1193
1629489600000|2021-08-20 20:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|297
1629489900000|2021-08-20 20:05:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3712
1629490200000|2021-08-20 20:10:00|||||||||172
1629490500000|2021-08-20 20:15:00|||||||||220
1629490800000|2021-08-20 20:20:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|779
1629491100000|2021-08-20 20:25:00|||||||||11
1629491400000|2021-08-20 20:30:00|||||||||96
1629491700000|2021-08-20 20:35:00|||||||||101
1629492000000|2021-08-20 20:40:00|||||||||32
1629492300000|2021-08-20 20:45:00|||||||||8
1629492600000|2021-08-20 20:50:00|||||||||248
1629492900000|2021-08-20 20:55:00|||||||||395
1629669600000|2021-08-22 22:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|127
1629669900000|2021-08-22 22:05:00|||||||||220
1629670500000|2021-08-22 22:15:00|||||||||12
1629670800000|2021-08-22 22:20:00|||||||||42
1629671100000|2021-08-22 22:25:00|||||||||23
1629671400000|2021-08-22 22:30:00|||||||||8
1629671700000|2021-08-22 22:35:00|||||||||9
1629672600000|2021-08-22 22:50:00|||||||||17
1629673200000|2021-08-22 23:00:00|||||||||5
1629675000000|2021-08-22 23:30:00|||||||||1
1629675600000|2021-08-22 23:40:00|||||||||4
1629676500000|2021-08-22 23:55:00|||||||||1
1629677100000|2021-08-23 00:05:00|||||||||1
1629678300000|2021-08-23 00:25:00|||||||||23
1629678600000|2021-08-23 00:30:00|||||||||19
1629678900000|2021-08-23 00:35:00|||||||||1
1629679200000|2021-08-23 00:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|3906
1629679800000|2021-08-23 00:50:00|||||||||100
1629680100000|2021-08-23 00:55:00|||||||||18
1629680400000|2021-08-23 01:00:00|||||||||3
1629680700000|2021-08-23 01:05:00|||||||||26
1629681000000|2021-08-23 01:10:00|||||||||2
1629681300000|2021-08-23 01:15:00|||||||||111
1629681900000|2021-08-23 01:25:00|||||||||2
1629683100000|2021-08-23 01:45:00|||||||||147
1629683700000|2021-08-23 01:55:00|||||||||109
1629684000000|2021-08-23 02:00:00|||||||||22
1629684300000|2021-08-23 02:05:00|||||||||200
1629684600000|2021-08-23 02:10:00|||||||||1
1629684900000|2021-08-23 02:15:00|||||||||1
1629685200000|2021-08-23 02:20:00|||||||||16
1629686100000|2021-08-23 02:35:00|||||||||1
1629687000000|2021-08-23 02:50:00|||||||||5
1629687600000|2021-08-23 03:00:00|||||||||32
1629687900000|2021-08-23 03:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|128
1629688200000|2021-08-23 03:10:00|||||||||173
1629689100000|2021-08-23 03:25:00|||||||||16
1629689400000|2021-08-23 03:30:00|||||||||2
1629689700000|2021-08-23 03:35:00|||||||||68
1629690000000|2021-08-23 03:40:00|||||||||6
1629690300000|2021-08-23 03:45:00|||||||||2821
1629691500000|2021-08-23 04:05:00|||||||||1
1629692400000|2021-08-23 04:20:00|||||||||1
1629693300000|2021-08-23 04:35:00|||||||||1
1629695400000|2021-08-23 05:10:00|11025|11023|11025|11023|11025|11023|11025|11023|397
1629695700000|2021-08-23 05:15:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|53
1629696000000|2021-08-23 05:20:00|||||||||37
1629696300000|2021-08-23 05:25:00|||||||||2
1629696600000|2021-08-23 05:30:00|||||||||9
1629696900000|2021-08-23 05:35:00|||||||||1
1629697500000|2021-08-23 05:45:00|||||||||1
1629697800000|2021-08-23 05:50:00|||||||||1
1629698100000|2021-08-23 05:55:00|||||||||29
1629698400000|2021-08-23 06:00:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|300
1629698700000|2021-08-23 06:05:00|||||||||1910
1629699000000|2021-08-23 06:10:00|||||||||96
1629699300000|2021-08-23 06:15:00|||||||||112
1629699600000|2021-08-23 06:20:00|||||||||135
1629699900000|2021-08-23 06:25:00|||||||||131
1629700200000|2021-08-23 06:30:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|393
1629700500000|2021-08-23 06:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|71
1629701100000|2021-08-23 06:45:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|83
1629701400000|2021-08-23 06:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|54
1629701700000|2021-08-23 06:55:00|||||||||16
1629702000000|2021-08-23 07:00:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|481
1629702300000|2021-08-23 07:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|92
1629702600000|2021-08-23 07:10:00|||||||||32
1629702900000|2021-08-23 07:15:00|||||||||86
1629703200000|2021-08-23 07:20:00|||||||||98
1629703500000|2021-08-23 07:25:00|||||||||34
1629703800000|2021-08-23 07:30:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|467
1629704100000|2021-08-23 07:35:00|||||||||285
1629704400000|2021-08-23 07:40:00|||||||||30
1629704700000|2021-08-23 07:45:00|||||||||485
1629705000000|2021-08-23 07:50:00|||||||||26
1629705300000|2021-08-23 07:55:00|||||||||235
1629705600000|2021-08-23 08:00:00|||||||||40
1629705900000|2021-08-23 08:05:00|||||||||625
1629706200000|2021-08-23 08:10:00|||||||||330
1629706500000|2021-08-23 08:15:00|||||||||26
1629706800000|2021-08-23 08:20:00|||||||||27
1629707100000|2021-08-23 08:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|710
1629707400000|2021-08-23 08:30:00|||||||||51
1629707700000|2021-08-23 08:35:00|11025|11023|11025|11023|11025|11023|11025|11023|374
1629708000000|2021-08-23 08:40:00|||||||||2795
1629708300000|2021-08-23 08:45:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|371
1629708600000|2021-08-23 08:50:00|||||||||774
1629708900000|2021-08-23 08:55:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|144
1629709200000|2021-08-23 09:00:00|||||||||45
1629709500000|2021-08-23 09:05:00|||||||||23
1629709800000|2021-08-23 09:10:00|11025|11023|11024.6|11022.6|11025|11023|11024.6|11022.6|1986
1629710100000|2021-08-23 09:15:00|||||||||35
1629710400000|2021-08-23 09:20:00|||||||||166
1629710700000|2021-08-23 09:25:00|||||||||165
1629711000000|2021-08-23 09:30:00|11025|11023|11025|11023|11025|11023|11025|11023|214
1629711300000|2021-08-23 09:35:00|||||||||57
1629711600000|2021-08-23 09:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|191
1629711900000|2021-08-23 09:45:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|335
1629712200000|2021-08-23 09:50:00|||||||||19
1629712500000|2021-08-23 09:55:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|321
1629712800000|2021-08-23 10:00:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|89
1629713100000|2021-08-23 10:05:00|||||||||244
1629713400000|2021-08-23 10:10:00|||||||||230
1629713700000|2021-08-23 10:15:00|||||||||265
1629714000000|2021-08-23 10:20:00|||||||||164
1629714300000|2021-08-23 10:25:00|||||||||68
1629714600000|2021-08-23 10:30:00|||||||||294
1629714900000|2021-08-23 10:35:00|||||||||19
1629715200000|2021-08-23 10:40:00|||||||||829
1629715500000|2021-08-23 10:45:00|||||||||1804
1629715800000|2021-08-23 10:50:00|||||||||362
1629716100000|2021-08-23 10:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|359
1629716400000|2021-08-23 11:00:00|||||||||135
1629716700000|2021-08-23 11:05:00|||||||||131
1629717000000|2021-08-23 11:10:00|||||||||92
1629717300000|2021-08-23 11:15:00|||||||||253
1629717600000|2021-08-23 11:20:00|||||||||78
1629717900000|2021-08-23 11:25:00|||||||||61
1629718200000|2021-08-23 11:30:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|551
1629718500000|2021-08-23 11:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1526
1629718800000|2021-08-23 11:40:00|||||||||524
1629719100000|2021-08-23 11:45:00|||||||||88
1629719400000|2021-08-23 11:50:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1211
1629719700000|2021-08-23 11:55:00|||||||||830
1629720000000|2021-08-23 12:00:00|||||||||201
1629720300000|2021-08-23 12:05:00|||||||||168
1629720600000|2021-08-23 12:10:00|||||||||1079
1629720900000|2021-08-23 12:15:00|||||||||24
1629721200000|2021-08-23 12:20:00|||||||||1199
1629721500000|2021-08-23 12:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2830
1629721800000|2021-08-23 12:30:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|957
1629722100000|2021-08-23 12:35:00|||||||||630
1629722400000|2021-08-23 12:40:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|6177
1629722700000|2021-08-23 12:45:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|379
1629723000000|2021-08-23 12:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1358
1629723300000|2021-08-23 12:55:00|||||||||546
1629723600000|2021-08-23 13:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1425
1629723900000|2021-08-23 13:05:00|||||||||236
1629724200000|2021-08-23 13:10:00|||||||||3284
1629724500000|2021-08-23 13:15:00|||||||||2297
1629724800000|2021-08-23 13:20:00|||||||||522
1629725100000|2021-08-23 13:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|4076
1629725400000|2021-08-23 13:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1252
1629725700000|2021-08-23 13:35:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|578
1629726000000|2021-08-23 13:40:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|937
1629726300000|2021-08-23 13:45:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|11996
1629726600000|2021-08-23 13:50:00|11026.4|11024.4|11025.8|11023.8|11026.4|11024.4|11025.8|11023.8|4551
1629726900000|2021-08-23 13:55:00|||||||||571
1629727200000|2021-08-23 14:00:00|||||||||1472
1629727500000|2021-08-23 14:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1190
1629727800000|2021-08-23 14:10:00|||||||||139
1629728100000|2021-08-23 14:15:00|||||||||42
1629728400000|2021-08-23 14:20:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|727
1629728700000|2021-08-23 14:25:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|748
1629729000000|2021-08-23 14:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|767
1629729300000|2021-08-23 14:35:00|||||||||2553
1629729600000|2021-08-23 14:40:00|||||||||3195
1629729900000|2021-08-23 14:45:00|||||||||1300
1629730200000|2021-08-23 14:50:00|||||||||871
1629730500000|2021-08-23 14:55:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|442
1629730800000|2021-08-23 15:00:00|||||||||101
1629731100000|2021-08-23 15:05:00|||||||||304
1629731400000|2021-08-23 15:10:00|||||||||264
1629731700000|2021-08-23 15:15:00|||||||||659
1629732000000|2021-08-23 15:20:00|||||||||241
1629732300000|2021-08-23 15:25:00|||||||||78
1629732600000|2021-08-23 15:30:00|||||||||63
1629732900000|2021-08-23 15:35:00|||||||||249
1629733200000|2021-08-23 15:40:00|||||||||233
1629733500000|2021-08-23 15:45:00|||||||||1810
1629733800000|2021-08-23 15:50:00|||||||||1678
1629734100000|2021-08-23 15:55:00|||||||||134
1629734400000|2021-08-23 16:00:00|||||||||162
1629734700000|2021-08-23 16:05:00|||||||||455
1629735000000|2021-08-23 16:10:00|||||||||111
1629735300000|2021-08-23 16:15:00|||||||||42
1629735600000|2021-08-23 16:20:00|||||||||117
1629735900000|2021-08-23 16:25:00|||||||||138
1629736200000|2021-08-23 16:30:00|||||||||24
1629736500000|2021-08-23 16:35:00|||||||||263
1629736800000|2021-08-23 16:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|3230
1629737100000|2021-08-23 16:45:00|||||||||2845
1629737400000|2021-08-23 16:50:00|||||||||961
1629737700000|2021-08-23 16:55:00|||||||||1643
1629738000000|2021-08-23 17:00:00|||||||||117
1629738300000|2021-08-23 17:05:00|||||||||70
1629738600000|2021-08-23 17:10:00|||||||||24
1629738900000|2021-08-23 17:15:00|||||||||11
1629739200000|2021-08-23 17:20:00|||||||||3845
1629739500000|2021-08-23 17:25:00|||||||||3619
1629739800000|2021-08-23 17:30:00|||||||||65
1629740100000|2021-08-23 17:35:00|||||||||85
1629740400000|2021-08-23 17:40:00|||||||||16
1629740700000|2021-08-23 17:45:00|||||||||39
1629741000000|2021-08-23 17:50:00|||||||||608
1629741300000|2021-08-23 17:55:00|||||||||2855
1629741600000|2021-08-23 18:00:00|||||||||245
1629741900000|2021-08-23 18:05:00|||||||||152
1629742200000|2021-08-23 18:10:00|||||||||5270
1629742500000|2021-08-23 18:15:00|||||||||1622
1629742800000|2021-08-23 18:20:00|||||||||183
1629743100000|2021-08-23 18:25:00|||||||||496
1629743400000|2021-08-23 18:30:00|||||||||9
1629743700000|2021-08-23 18:35:00|||||||||17
1629744000000|2021-08-23 18:40:00|||||||||117
1629744300000|2021-08-23 18:45:00|||||||||184
1629744600000|2021-08-23 18:50:00|||||||||513
1629744900000|2021-08-23 18:55:00|||||||||793
1629745200000|2021-08-23 19:00:00|||||||||46152
1629745500000|2021-08-23 19:05:00|||||||||1298
1629745800000|2021-08-23 19:10:00|||||||||1435
1629746100000|2021-08-23 19:15:00|||||||||328
1629746400000|2021-08-23 19:20:00|||||||||742
1629746700000|2021-08-23 19:25:00|||||||||116
1629747000000|2021-08-23 19:30:00|||||||||3710
1629747300000|2021-08-23 19:35:00|||||||||599
1629747600000|2021-08-23 19:40:00|||||||||867
1629747900000|2021-08-23 19:45:00|||||||||87
1629748200000|2021-08-23 19:50:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|663
1629748500000|2021-08-23 19:55:00|||||||||2749
1629748800000|2021-08-23 20:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|428
1629749100000|2021-08-23 20:05:00|||||||||104
1629749400000|2021-08-23 20:10:00|||||||||61
1629749700000|2021-08-23 20:15:00|||||||||34
1629750000000|2021-08-23 20:20:00|||||||||367
1629750300000|2021-08-23 20:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|3258
1629750600000|2021-08-23 20:30:00|||||||||10778
1629750900000|2021-08-23 20:35:00|||||||||732
1629751200000|2021-08-23 20:40:00|||||||||29
1629751500000|2021-08-23 20:45:00|||||||||27
1629751800000|2021-08-23 20:50:00|||||||||447
1629752100000|2021-08-23 20:55:00|||||||||1197
1629756000000|2021-08-23 22:00:00|||||||||22
1629756300000|2021-08-23 22:05:00|||||||||3
1629756900000|2021-08-23 22:15:00|||||||||100
1629758400000|2021-08-23 22:40:00|||||||||2
1629762000000|2021-08-23 23:40:00|||||||||1
1629763200000|2021-08-24 00:00:00|||||||||382
1629763800000|2021-08-24 00:10:00|||||||||42
1629764100000|2021-08-24 00:15:00|||||||||3
1629764400000|2021-08-24 00:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|393
1629765300000|2021-08-24 00:35:00|||||||||2
1629765600000|2021-08-24 00:40:00|||||||||2
1629765900000|2021-08-24 00:45:00|||||||||260
1629766200000|2021-08-24 00:50:00|||||||||3
1629766800000|2021-08-24 01:00:00|||||||||250
1629767100000|2021-08-24 01:05:00|||||||||62
1629767700000|2021-08-24 01:15:00|||||||||2
1629768000000|2021-08-24 01:20:00|||||||||88
1629768300000|2021-08-24 01:25:00|||||||||119
1629768900000|2021-08-24 01:35:00|||||||||1
1629769500000|2021-08-24 01:45:00|||||||||37
1629769800000|2021-08-24 01:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|298
1629770100000|2021-08-24 01:55:00|||||||||102
1629770400000|2021-08-24 02:00:00|||||||||566
1629770700000|2021-08-24 02:05:00|||||||||2
1629771000000|2021-08-24 02:10:00|||||||||2
1629771300000|2021-08-24 02:15:00|||||||||2
1629771600000|2021-08-24 02:20:00|||||||||3
1629771900000|2021-08-24 02:25:00|||||||||392
1629772200000|2021-08-24 02:30:00|||||||||6
1629772500000|2021-08-24 02:35:00|||||||||283
1629772800000|2021-08-24 02:40:00|||||||||157
1629773100000|2021-08-24 02:45:00|||||||||6
1629773400000|2021-08-24 02:50:00|||||||||6
1629773700000|2021-08-24 02:55:00|||||||||5
1629774000000|2021-08-24 03:00:00|||||||||67
1629774300000|2021-08-24 03:05:00|||||||||237
1629774600000|2021-08-24 03:10:00|||||||||8
1629774900000|2021-08-24 03:15:00|||||||||406
1629775200000|2021-08-24 03:20:00|||||||||30
1629775500000|2021-08-24 03:25:00|||||||||1
1629775800000|2021-08-24 03:30:00|||||||||9
1629776100000|2021-08-24 03:35:00|||||||||20
1629776400000|2021-08-24 03:40:00|||||||||1320
1629776700000|2021-08-24 03:45:00|||||||||1
1629777000000|2021-08-24 03:50:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|485
1629777300000|2021-08-24 03:55:00|||||||||112
1629777600000|2021-08-24 04:00:00|||||||||2
1629777900000|2021-08-24 04:05:00|||||||||6
1629778200000|2021-08-24 04:10:00|||||||||2
1629778500000|2021-08-24 04:15:00|||||||||18
1629778800000|2021-08-24 04:20:00|||||||||102
1629779100000|2021-08-24 04:25:00|||||||||5
1629779400000|2021-08-24 04:30:00|||||||||45
1629779700000|2021-08-24 04:35:00|||||||||5
1629780000000|2021-08-24 04:40:00|||||||||2
1629780300000|2021-08-24 04:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|314
1629780600000|2021-08-24 04:50:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|483
1629780900000|2021-08-24 04:55:00|||||||||3
1629781200000|2021-08-24 05:00:00|||||||||66
1629781500000|2021-08-24 05:05:00|||||||||1
1629781800000|2021-08-24 05:10:00|||||||||398
1629782100000|2021-08-24 05:15:00|||||||||238
1629782400000|2021-08-24 05:20:00|||||||||383
1629782700000|2021-08-24 05:25:00|||||||||167
1629783000000|2021-08-24 05:30:00|||||||||1
1629783300000|2021-08-24 05:35:00|||||||||6
1629783600000|2021-08-24 05:40:00|||||||||1430
1629783900000|2021-08-24 05:45:00|||||||||6
1629784200000|2021-08-24 05:50:00|||||||||354
1629784500000|2021-08-24 05:55:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|162
1629784800000|2021-08-24 06:00:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|98
1629785100000|2021-08-24 06:05:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|38
1629785400000|2021-08-24 06:10:00|||||||||47
1629785700000|2021-08-24 06:15:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|168
1629786000000|2021-08-24 06:20:00|||||||||13
1629786300000|2021-08-24 06:25:00|||||||||369
1629786600000|2021-08-24 06:30:00|||||||||129
1629786900000|2021-08-24 06:35:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|425
1629787200000|2021-08-24 06:40:00|||||||||164
1629787500000|2021-08-24 06:45:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|215
1629787800000|2021-08-24 06:50:00|||||||||120
1629788100000|2021-08-24 06:55:00|||||||||95
1629788400000|2021-08-24 07:00:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|788
1629788700000|2021-08-24 07:05:00|||||||||1610
1629789000000|2021-08-24 07:10:00|||||||||117
1629789300000|2021-08-24 07:15:00|||||||||2150
1629789600000|2021-08-24 07:20:00|||||||||200
1629789900000|2021-08-24 07:25:00|||||||||129
1629790200000|2021-08-24 07:30:00|11025.2|11023.2|11025|11023|11025.2|11023.2|11025|11023|407
1629790500000|2021-08-24 07:35:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|276
1629790800000|2021-08-24 07:40:00|||||||||4
1629791100000|2021-08-24 07:45:00|||||||||54
1629791400000|2021-08-24 07:50:00|||||||||31
1629791700000|2021-08-24 07:55:00|||||||||315
1629792000000|2021-08-24 08:00:00|11025|11023|11025|11023|11025|11023|11025|11023|156
1629792300000|2021-08-24 08:05:00|||||||||250
1629792600000|2021-08-24 08:10:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|772
1629792900000|2021-08-24 08:15:00|||||||||142
1629793200000|2021-08-24 08:20:00|||||||||16
1629793500000|2021-08-24 08:25:00|||||||||45
1629793800000|2021-08-24 08:30:00|||||||||57
1629794100000|2021-08-24 08:35:00|||||||||98
1629794400000|2021-08-24 08:40:00|||||||||24
1629794700000|2021-08-24 08:45:00|||||||||158
1629795000000|2021-08-24 08:50:00|||||||||51
1629795300000|2021-08-24 08:55:00|||||||||31
1629795600000|2021-08-24 09:00:00|||||||||177
1629795900000|2021-08-24 09:05:00|||||||||1984
1629796200000|2021-08-24 09:10:00|||||||||1700
1629796500000|2021-08-24 09:15:00|||||||||758
1629796800000|2021-08-24 09:20:00|||||||||1602
1629797100000|2021-08-24 09:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|499
1629797400000|2021-08-24 09:30:00|||||||||29
1629797700000|2021-08-24 09:35:00|||||||||55
1629798000000|2021-08-24 09:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|258
1629798300000|2021-08-24 09:45:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|734
1629798600000|2021-08-24 09:50:00|||||||||22
1629798900000|2021-08-24 09:55:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|149
1629799200000|2021-08-24 10:00:00|||||||||108
1629799500000|2021-08-24 10:05:00|||||||||178
1629799800000|2021-08-24 10:10:00|||||||||54
1629800100000|2021-08-24 10:15:00|||||||||57
1629800400000|2021-08-24 10:20:00|||||||||146
1629800700000|2021-08-24 10:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|307
1629801000000|2021-08-24 10:30:00|||||||||258
1629801300000|2021-08-24 10:35:00|||||||||189
1629801600000|2021-08-24 10:40:00|11025.6|11023.6|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1451
1629801900000|2021-08-24 10:45:00|11025.6|11023.6|11025.4|11023.4|11025.6|11023.6|11025.4|11023.4|104
1629802200000|2021-08-24 10:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|146
1629802500000|2021-08-24 10:55:00|||||||||464
1629802800000|2021-08-24 11:00:00|||||||||103
1629803100000|2021-08-24 11:05:00|||||||||8
1629803400000|2021-08-24 11:10:00|||||||||13
1629803700000|2021-08-24 11:15:00|||||||||217
1629804000000|2021-08-24 11:20:00|||||||||2562
1629804300000|2021-08-24 11:25:00|||||||||7
1629804600000|2021-08-24 11:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|214
1629804900000|2021-08-24 11:35:00|||||||||214
1629805200000|2021-08-24 11:40:00|||||||||15
1629805500000|2021-08-24 11:45:00|||||||||31
1629805800000|2021-08-24 11:50:00|||||||||201
1629806100000|2021-08-24 11:55:00|||||||||493
1629806400000|2021-08-24 12:00:00|||||||||752
1629806700000|2021-08-24 12:05:00|||||||||1002
1629807000000|2021-08-24 12:10:00|||||||||495
1629807300000|2021-08-24 12:15:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1832
1629807600000|2021-08-24 12:20:00|||||||||1969
1629807900000|2021-08-24 12:25:00|||||||||681
1629808200000|2021-08-24 12:30:00|||||||||693
1629808500000|2021-08-24 12:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|37975
1629808800000|2021-08-24 12:40:00|||||||||10007
1629809100000|2021-08-24 12:45:00|||||||||392
1629809400000|2021-08-24 12:50:00|||||||||1073
1629809700000|2021-08-24 12:55:00|||||||||28159
1629810000000|2021-08-24 13:00:00|||||||||275
1629810300000|2021-08-24 13:05:00|||||||||457
1629810600000|2021-08-24 13:10:00|||||||||205
1629810900000|2021-08-24 13:15:00|||||||||392
1629811200000|2021-08-24 13:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|3131
1629811500000|2021-08-24 13:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1655
1629811800000|2021-08-24 13:30:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2118
1629812100000|2021-08-24 13:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2020
1629812400000|2021-08-24 13:40:00|||||||||4505
1629812700000|2021-08-24 13:45:00|||||||||463
1629813000000|2021-08-24 13:50:00|||||||||718
1629813300000|2021-08-24 13:55:00|||||||||511
1629813600000|2021-08-24 14:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|2216
1629813900000|2021-08-24 14:05:00|||||||||833
1629814200000|2021-08-24 14:10:00|||||||||1626
1629814500000|2021-08-24 14:15:00|||||||||28410
1629814800000|2021-08-24 14:20:00|||||||||3282
1629815100000|2021-08-24 14:25:00|||||||||794
1629815400000|2021-08-24 14:30:00|||||||||1127
1629815700000|2021-08-24 14:35:00|||||||||1126
1629816000000|2021-08-24 14:40:00|||||||||751
1629816300000|2021-08-24 14:45:00|||||||||1830
1629816600000|2021-08-24 14:50:00|||||||||1593
1629816900000|2021-08-24 14:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|963
1629817200000|2021-08-24 15:00:00|||||||||375
1629817500000|2021-08-24 15:05:00|||||||||2424
1629817800000|2021-08-24 15:10:00|||||||||713
1629818100000|2021-08-24 15:15:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1055
1629818400000|2021-08-24 15:20:00|||||||||204
1629818700000|2021-08-24 15:25:00|||||||||916
1629819000000|2021-08-24 15:30:00|||||||||597
1629819300000|2021-08-24 15:35:00|||||||||1324
1629819600000|2021-08-24 15:40:00|||||||||12530
1629819900000|2021-08-24 15:45:00|||||||||400
1629820200000|2021-08-24 15:50:00|||||||||105
1629820500000|2021-08-24 15:55:00|||||||||1050
1629820800000|2021-08-24 16:00:00|||||||||5245
1629821100000|2021-08-24 16:05:00|||||||||1418
1629821400000|2021-08-24 16:10:00|||||||||928
1629821700000|2021-08-24 16:15:00|||||||||610
1629822000000|2021-08-24 16:20:00|||||||||1163
1629822300000|2021-08-24 16:25:00|||||||||2358
1629822600000|2021-08-24 16:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|6466
1629822900000|2021-08-24 16:35:00|||||||||519
1629823200000|2021-08-24 16:40:00|||||||||196
1629823500000|2021-08-24 16:45:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|3258
1629823800000|2021-08-24 16:50:00|||||||||330
1629824100000|2021-08-24 16:55:00|||||||||423
1629824400000|2021-08-24 17:00:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|8676
1629824700000|2021-08-24 17:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1701
1629825000000|2021-08-24 17:10:00|||||||||566
1629825300000|2021-08-24 17:15:00|||||||||197
1629825600000|2021-08-24 17:20:00|||||||||187
1629825900000|2021-08-24 17:25:00|||||||||438
1629826200000|2021-08-24 17:30:00|||||||||601
1629826500000|2021-08-24 17:35:00|||||||||183
1629826800000|2021-08-24 17:40:00|||||||||511
1629827100000|2021-08-24 17:45:00|||||||||217
1629827400000|2021-08-24 17:50:00|||||||||392
1629827700000|2021-08-24 17:55:00|||||||||5237
1629828000000|2021-08-24 18:00:00|||||||||382
1629828300000|2021-08-24 18:05:00|||||||||392
1629828600000|2021-08-24 18:10:00|||||||||98
1629828900000|2021-08-24 18:15:00|||||||||190
1629829200000|2021-08-24 18:20:00|||||||||151
1629829500000|2021-08-24 18:25:00|||||||||181
1629829800000|2021-08-24 18:30:00|||||||||77
1629830100000|2021-08-24 18:35:00|||||||||120
1629830400000|2021-08-24 18:40:00|||||||||1180
1629830700000|2021-08-24 18:45:00|||||||||126
1629831000000|2021-08-24 18:50:00|||||||||673
1629831300000|2021-08-24 18:55:00|||||||||3715
1629831600000|2021-08-24 19:00:00|||||||||3159
1629831900000|2021-08-24 19:05:00|||||||||676
1629832200000|2021-08-24 19:10:00|||||||||306
1629832500000|2021-08-24 19:15:00|||||||||1264
1629832800000|2021-08-24 19:20:00|||||||||387
1629833100000|2021-08-24 19:25:00|||||||||1256
1629833400000|2021-08-24 19:30:00|||||||||165
1629833700000|2021-08-24 19:35:00|||||||||1457
1629834000000|2021-08-24 19:40:00|||||||||192
1629834300000|2021-08-24 19:45:00|||||||||283
1629834600000|2021-08-24 19:50:00|||||||||41
1629834900000|2021-08-24 19:55:00|||||||||2423
1629835200000|2021-08-24 20:00:00|||||||||1946
1629835500000|2021-08-24 20:05:00|||||||||215
1629835800000|2021-08-24 20:10:00|||||||||11705
1629836100000|2021-08-24 20:15:00|||||||||712
1629836400000|2021-08-24 20:20:00|||||||||4127
1629836700000|2021-08-24 20:25:00|||||||||2781
1629837000000|2021-08-24 20:30:00|||||||||761
1629837300000|2021-08-24 20:35:00|||||||||5895
1629837600000|2021-08-24 20:40:00|||||||||549
1629837900000|2021-08-24 20:45:00|||||||||3025
1629838200000|2021-08-24 20:50:00|||||||||402
1629838500000|2021-08-24 20:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|6667
1629842400000|2021-08-24 22:00:00|||||||||43
1629843000000|2021-08-24 22:10:00|||||||||30
1629846300000|2021-08-24 23:05:00|||||||||7
1629846900000|2021-08-24 23:15:00|||||||||2
1629847200000|2021-08-24 23:20:00|||||||||2
1629847800000|2021-08-24 23:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|452
1629848100000|2021-08-24 23:35:00|||||||||30
1629848400000|2021-08-24 23:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|60
1629849000000|2021-08-24 23:50:00|||||||||160
1629849600000|2021-08-25 00:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|58
1629850200000|2021-08-25 00:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|344
1629850500000|2021-08-25 00:15:00|||||||||213
1629850800000|2021-08-25 00:20:00|||||||||55
1629851100000|2021-08-25 00:25:00|||||||||16
1629851400000|2021-08-25 00:30:00|||||||||1
1629851700000|2021-08-25 00:35:00|||||||||28
1629852000000|2021-08-25 00:40:00|||||||||39
1629852300000|2021-08-25 00:45:00|||||||||317
1629852600000|2021-08-25 00:50:00|||||||||1
1629852900000|2021-08-25 00:55:00|||||||||16
1629853200000|2021-08-25 01:00:00|||||||||23
1629853500000|2021-08-25 01:05:00|||||||||21
1629853800000|2021-08-25 01:10:00|||||||||28
1629854100000|2021-08-25 01:15:00|||||||||1
1629854400000|2021-08-25 01:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|2697
1629854700000|2021-08-25 01:25:00|||||||||110
1629855000000|2021-08-25 01:30:00|||||||||8
1629855300000|2021-08-25 01:35:00|||||||||348
1629855600000|2021-08-25 01:40:00|||||||||10
1629855900000|2021-08-25 01:45:00|||||||||492
1629856200000|2021-08-25 01:50:00|||||||||1
1629856500000|2021-08-25 01:55:00|||||||||110
1629856800000|2021-08-25 02:00:00|||||||||153
1629857100000|2021-08-25 02:05:00|||||||||7
1629857400000|2021-08-25 02:10:00|||||||||338
1629857700000|2021-08-25 02:15:00|||||||||415
1629858000000|2021-08-25 02:20:00|||||||||11
1629858300000|2021-08-25 02:25:00|||||||||665
1629858600000|2021-08-25 02:30:00|||||||||29
1629858900000|2021-08-25 02:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|61
1629859200000|2021-08-25 02:40:00|||||||||1
1629859500000|2021-08-25 02:45:00|||||||||1
1629859800000|2021-08-25 02:50:00|||||||||105
1629860100000|2021-08-25 02:55:00|||||||||21
1629860400000|2021-08-25 03:00:00|||||||||177
1629860700000|2021-08-25 03:05:00|||||||||60
1629861000000|2021-08-25 03:10:00|||||||||1
1629861300000|2021-08-25 03:15:00|||||||||1
1629861600000|2021-08-25 03:20:00|||||||||10
1629861900000|2021-08-25 03:25:00|||||||||1562
1629862200000|2021-08-25 03:30:00|||||||||1
1629862500000|2021-08-25 03:35:00|||||||||30
1629862800000|2021-08-25 03:40:00|||||||||3
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|||||||||29
1629864900000|2021-08-25 04:15:00|||||||||5
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|||||||||244
1629866400000|2021-08-25 04:40:00|||||||||1
1629866700000|2021-08-25 04:45:00|||||||||508
1629867000000|2021-08-25 04:50:00|||||||||10
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|||||||||209
1629868800000|2021-08-25 05:20:00|||||||||35
1629869100000|2021-08-25 05:25:00|||||||||20
1629869400000|2021-08-25 05:30:00|||||||||19
1629869700000|2021-08-25 05:35:00|||||||||1
1629870000000|2021-08-25 05:40:00|||||||||315
1629870300000|2021-08-25 05:45:00|||||||||45
1629870600000|2021-08-25 05:50:00|||||||||193
1629870900000|2021-08-25 05:55:00|||||||||181
1629871200000|2021-08-25 06:00:00|||||||||133
1629871500000|2021-08-25 06:05:00|||||||||17
1629871800000|2021-08-25 06:10:00|||||||||27
1629872100000|2021-08-25 06:15:00|||||||||664
1629872400000|2021-08-25 06:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|677
1629872700000|2021-08-25 06:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|506
1629873000000|2021-08-25 06:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|3521
1629873300000|2021-08-25 06:35:00|||||||||412
1629873600000|2021-08-25 06:40:00|||||||||61
1629873900000|2021-08-25 06:45:00|||||||||1
1629874200000|2021-08-25 06:50:00|||||||||554
1629874500000|2021-08-25 06:55:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|3489
1629874800000|2021-08-25 07:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|82
1629875100000|2021-08-25 07:05:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|220
1629875400000|2021-08-25 07:10:00|11026|11024|11026|11024|11026.2|11024.2|11026|11024|336
1629875700000|2021-08-25 07:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|261
1629876000000|2021-08-25 07:20:00|||||||||220
1629876300000|2021-08-25 07:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|649
1629876600000|2021-08-25 07:30:00|||||||||26
1629876900000|2021-08-25 07:35:00|||||||||156
1629877200000|2021-08-25 07:40:00|||||||||3859
1629877500000|2021-08-25 07:45:00|||||||||178
1629877800000|2021-08-25 07:50:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|193
1629878100000|2021-08-25 07:55:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|2265
1629878400000|2021-08-25 08:00:00|||||||||21
1629878700000|2021-08-25 08:05:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|7425
1629879000000|2021-08-25 08:10:00|||||||||2050
1629879300000|2021-08-25 08:15:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|555
1629879600000|2021-08-25 08:20:00|||||||||384
1629879900000|2021-08-25 08:25:00|||||||||1457
1629880200000|2021-08-25 08:30:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1255
1629880500000|2021-08-25 08:35:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|487
1629880800000|2021-08-25 08:40:00|||||||||1634
1629881100000|2021-08-25 08:45:00|||||||||231
1629881400000|2021-08-25 08:50:00|||||||||1092
1629881700000|2021-08-25 08:55:00|||||||||1809
1629882000000|2021-08-25 09:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1135
1629882300000|2021-08-25 09:05:00|||||||||6793
1629882600000|2021-08-25 09:10:00|||||||||424
1629882900000|2021-08-25 09:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1226
1629883200000|2021-08-25 09:20:00|||||||||25
1629883500000|2021-08-25 09:25:00|||||||||5607
1629883800000|2021-08-25 09:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|377
1629884100000|2021-08-25 09:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|183
1629884400000|2021-08-25 09:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|574
1629884700000|2021-08-25 09:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1067
1629885000000|2021-08-25 09:50:00|||||||||78
1629885300000|2021-08-25 09:55:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|93
1629885600000|2021-08-25 10:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|260
1629885900000|2021-08-25 10:05:00|||||||||23
1629886200000|2021-08-25 10:10:00|||||||||3638
1629886500000|2021-08-25 10:15:00|||||||||138
1629886800000|2021-08-25 10:20:00|||||||||90
1629887100000|2021-08-25 10:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1435
1629887400000|2021-08-25 10:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|949
1629887700000|2021-08-25 10:35:00|11026|11024|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|150
1629888000000|2021-08-25 10:40:00|||||||||363
1629888300000|2021-08-25 10:45:00|||||||||76
1629888600000|2021-08-25 10:50:00|||||||||584
1629888900000|2021-08-25 10:55:00|||||||||3280
1629889200000|2021-08-25 11:00:00|||||||||2743
1629889500000|2021-08-25 11:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|220
1629889800000|2021-08-25 11:10:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|158
1629890100000|2021-08-25 11:15:00|||||||||81
1629890400000|2021-08-25 11:20:00|||||||||16
1629890700000|2021-08-25 11:25:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|2581
1629891000000|2021-08-25 11:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|6427
1629891300000|2021-08-25 11:35:00|||||||||7203
1629891600000|2021-08-25 11:40:00|||||||||577
1629891900000|2021-08-25 11:45:00|||||||||21
1629892200000|2021-08-25 11:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1777
1629892500000|2021-08-25 11:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|996
1629892800000|2021-08-25 12:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|4924
1629893100000|2021-08-25 12:05:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|1884
1629893400000|2021-08-25 12:10:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|644
1629893700000|2021-08-25 12:15:00|||||||||212
1629894000000|2021-08-25 12:20:00|||||||||916
1629894300000|2021-08-25 12:25:00|||||||||2180
1629894600000|2021-08-25 12:30:00|11025|11023|11025|11023|11025|11023|11024.6|11022.6|3799
1629894900000|2021-08-25 12:35:00|||||||||884
1629895200000|2021-08-25 12:40:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|8338
1629895500000|2021-08-25 12:45:00|||||||||730
1629895800000|2021-08-25 12:50:00|11025.6|11023.6|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2523
1629896100000|2021-08-25 12:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|4254
1629896400000|2021-08-25 13:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|3798
1629896700000|2021-08-25 13:05:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|45194
1629897000000|2021-08-25 13:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|10178
1629897300000|2021-08-25 13:15:00|||||||||3536
1629897600000|2021-08-25 13:20:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|43754
1629897900000|2021-08-25 13:25:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1367
1629898200000|2021-08-25 13:30:00|11026|11024|11025.8|11023.8|11026|11024|11025.8|11023.8|11213
1629898500000|2021-08-25 13:35:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1852
1629898800000|2021-08-25 13:40:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1046
1629899100000|2021-08-25 13:45:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|20360
1629899400000|2021-08-25 13:50:00|||||||||3675
1629899700000|2021-08-25 13:55:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2504
1629900000000|2021-08-25 14:00:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|17226
1629900300000|2021-08-25 14:05:00|11025.8|11023.8|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2496
1629900600000|2021-08-25 14:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1240
1629900900000|2021-08-25 14:15:00|||||||||4094
1629901200000|2021-08-25 14:20:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|11993
1629901500000|2021-08-25 14:25:00|||||||||9075
1629901800000|2021-08-25 14:30:00|11025|11023|11025|11023|11025|11023|11025|11023|4487
1629902100000|2021-08-25 14:35:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|8087
1629902400000|2021-08-25 14:40:00|||||||||994
1629902700000|2021-08-25 14:45:00|||||||||21979
1629903000000|2021-08-25 14:50:00|||||||||12632
1629903300000|2021-08-25 14:55:00|11024.6|11022.6|11025|11023|11025|11023|11024.6|11022.6|9715
1629903600000|2021-08-25 15:00:00|||||||||8160
1629903900000|2021-08-25 15:05:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|11099
1629904200000|2021-08-25 15:10:00|||||||||744
1629904500000|2021-08-25 15:15:00|11025.4|11023.4|11025|11023|11025.4|11023.4|11025|11023|2142
1629904800000|2021-08-25 15:20:00|||||||||31333
1629905100000|2021-08-25 15:25:00|||||||||679
1629905400000|2021-08-25 15:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|3059
1629905700000|2021-08-25 15:35:00|||||||||612
1629906000000|2021-08-25 15:40:00|||||||||110022
1629906300000|2021-08-25 15:45:00|11025|11023|11025.4|11023.4|11025.8|11023.8|11025|11023|38078
1629906600000|2021-08-25 15:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|4330
1629906900000|2021-08-25 15:55:00|||||||||1471
1629907200000|2021-08-25 16:00:00|||||||||2834
1629907500000|2021-08-25 16:05:00|||||||||3068
1629907800000|2021-08-25 16:10:00|||||||||2142
1629908100000|2021-08-25 16:15:00|||||||||1242
1629908400000|2021-08-25 16:20:00|||||||||774
1629908700000|2021-08-25 16:25:00|||||||||1167
1629909000000|2021-08-25 16:30:00|||||||||383
1629909300000|2021-08-25 16:35:00|||||||||334
1629909600000|2021-08-25 16:40:00|||||||||501
1629909900000|2021-08-25 16:45:00|||||||||436
1629910200000|2021-08-25 16:50:00|||||||||1086
1629910500000|2021-08-25 16:55:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|4817
1629910800000|2021-08-25 17:00:00|11025.2|11023.2|11025.4|11023.4|11025.4|11023.4|11025|11023|1801
1629911100000|2021-08-25 17:05:00|11025|11023|11025|11023|11025|11023|11025|11023|2533
1629911400000|2021-08-25 17:10:00|||||||||586
1629911700000|2021-08-25 17:15:00|||||||||462
1629912000000|2021-08-25 17:20:00|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|11024.6|11022.6|7000
1629912300000|2021-08-25 17:25:00|11025|11023|11025|11023|11025|11023|11025|11023|683
1629912600000|2021-08-25 17:30:00|||||||||2089
1629912900000|2021-08-25 17:35:00|||||||||3406
1629913200000|2021-08-25 17:40:00|||||||||335
1629913500000|2021-08-25 17:45:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025|11023|1423
1629913800000|2021-08-25 17:50:00|||||||||186
1629914100000|2021-08-25 17:55:00|||||||||2459
1629914400000|2021-08-25 18:00:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2348
1629914700000|2021-08-25 18:05:00|||||||||2382
1629915000000|2021-08-25 18:10:00|||||||||457
1629915300000|2021-08-25 18:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|36225
1629915600000|2021-08-25 18:20:00|||||||||939
1629915900000|2021-08-25 18:25:00|||||||||5546
1629916200000|2021-08-25 18:30:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|8462
1629916500000|2021-08-25 18:35:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2281
1629916800000|2021-08-25 18:40:00|||||||||3708
1629917100000|2021-08-25 18:45:00|||||||||2536
1629917400000|2021-08-25 18:50:00|||||||||1478
1629917700000|2021-08-25 18:55:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3006
1629918000000|2021-08-25 19:00:00|||||||||8606
1629918300000|2021-08-25 19:05:00|||||||||676
1629918600000|2021-08-25 19:10:00|||||||||10567
1629918900000|2021-08-25 19:15:00|||||||||1953
1629919200000|2021-08-25 19:20:00|||||||||61
1629919500000|2021-08-25 19:25:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1036
1629919800000|2021-08-25 19:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|12779
1629920100000|2021-08-25 19:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1503
1629920400000|2021-08-25 19:40:00|||||||||1122
1629920700000|2021-08-25 19:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|4421
1629921000000|2021-08-25 19:50:00|||||||||3151
1629921300000|2021-08-25 19:55:00|||||||||532
1629921600000|2021-08-25 20:00:00|||||||||4140
1629921900000|2021-08-25 20:05:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|1606
1629922200000|2021-08-25 20:10:00|11027|11025|11026.6|11024.6|11027|11025|11026.6|11024.6|2946
1629922500000|2021-08-25 20:15:00|||||||||794
1629922800000|2021-08-25 20:20:00|||||||||2294
1629923100000|2021-08-25 20:25:00|||||||||456
1629923400000|2021-08-25 20:30:00|||||||||4333
1629923700000|2021-08-25 20:35:00|||||||||3644
1629924000000|2021-08-25 20:40:00|||||||||1166
1629924300000|2021-08-25 20:45:00|||||||||7964
1629924600000|2021-08-25 20:50:00|||||||||643
1629924900000|2021-08-25 20:55:00|||||||||1503
1629928800000|2021-08-25 22:00:00|||||||||2001
1629929100000|2021-08-25 22:05:00|||||||||3
1629929700000|2021-08-25 22:15:00|||||||||102
1629930000000|2021-08-25 22:20:00|||||||||101
1629930300000|2021-08-25 22:25:00|||||||||101
1629930600000|2021-08-25 22:30:00|||||||||1
1629930900000|2021-08-25 22:35:00|||||||||1
1629931200000|2021-08-25 22:40:00|||||||||50
1629931800000|2021-08-25 22:50:00|||||||||66
1629932100000|2021-08-25 22:55:00|||||||||37
1629932400000|2021-08-25 23:00:00|||||||||1
1629935100000|2021-08-25 23:45:00|||||||||1209
1629935400000|2021-08-25 23:50:00|||||||||318
1629935700000|2021-08-25 23:55:00|||||||||3
1629936000000|2021-08-26 00:00:00|||||||||713
1629936300000|2021-08-26 00:05:00|||||||||46
1629936600000|2021-08-26 00:10:00|||||||||3
1629936900000|2021-08-26 00:15:00|||||||||54
1629937800000|2021-08-26 00:30:00|||||||||15
1629938100000|2021-08-26 00:35:00|||||||||7
1629938400000|2021-08-26 00:40:00|||||||||6
1629938700000|2021-08-26 00:45:00|||||||||9
1629939000000|2021-08-26 00:50:00|||||||||6
1629939300000|2021-08-26 00:55:00|||||||||23
1629939600000|2021-08-26 01:00:00|||||||||5
1629939900000|2021-08-26 01:05:00|||||||||17
1629940200000|2021-08-26 01:10:00|||||||||4
1629940500000|2021-08-26 01:15:00|||||||||8
1629940800000|2021-08-26 01:20:00|||||||||11
1629941100000|2021-08-26 01:25:00|||||||||4
1629941400000|2021-08-26 01:30:00|||||||||71
1629941700000|2021-08-26 01:35:00|||||||||80
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|||||||||563
1629943800000|2021-08-26 02:10:00|||||||||62
1629944100000|2021-08-26 02:15:00|||||||||241
1629944400000|2021-08-26 02:20:00|||||||||63
1629944700000|2021-08-26 02:25:00|||||||||85
1629945000000|2021-08-26 02:30:00|||||||||379
1629945300000|2021-08-26 02:35:00|||||||||1924
1629945600000|2021-08-26 02:40:00|||||||||691
1629945900000|2021-08-26 02:45:00|||||||||440
1629946200000|2021-08-26 02:50:00|||||||||92
1629946500000|2021-08-26 02:55:00|||||||||267
1629946800000|2021-08-26 03:00:00|||||||||1159
1629947100000|2021-08-26 03:05:00|||||||||138
1629947400000|2021-08-26 03:10:00|11027|11025|11027|11025|11027|11025|11027|11025|250
1629947700000|2021-08-26 03:15:00|||||||||139
1629948000000|2021-08-26 03:20:00|||||||||384
1629948300000|2021-08-26 03:25:00|||||||||344
1629948600000|2021-08-26 03:30:00|||||||||123
1629948900000|2021-08-26 03:35:00|||||||||131
1629949200000|2021-08-26 03:40:00|||||||||353
1629949500000|2021-08-26 03:45:00|||||||||134
1629949800000|2021-08-26 03:50:00|||||||||134
1629950100000|2021-08-26 03:55:00|||||||||125
1629950400000|2021-08-26 04:00:00|||||||||135
1629950700000|2021-08-26 04:05:00|||||||||235
1629951000000|2021-08-26 04:10:00|||||||||342
1629951300000|2021-08-26 04:15:00|||||||||263
1629951600000|2021-08-26 04:20:00|||||||||1511
1629951900000|2021-08-26 04:25:00|||||||||197
1629952200000|2021-08-26 04:30:00|||||||||203
1629952500000|2021-08-26 04:35:00|||||||||234
1629952800000|2021-08-26 04:40:00|||||||||310
1629953100000|2021-08-26 04:45:00|||||||||200
1629953400000|2021-08-26 04:50:00|||||||||200
1629953700000|2021-08-26 04:55:00|||||||||210
1629954000000|2021-08-26 05:00:00|||||||||620
1629954300000|2021-08-26 05:05:00|||||||||209
1629954600000|2021-08-26 05:10:00|||||||||643
1629954900000|2021-08-26 05:15:00|||||||||183
1629955200000|2021-08-26 05:20:00|||||||||201
1629955500000|2021-08-26 05:25:00|||||||||191
1629955800000|2021-08-26 05:30:00|||||||||191
1629956100000|2021-08-26 05:35:00|||||||||194
1629956400000|2021-08-26 05:40:00|||||||||265
1629956700000|2021-08-26 05:45:00|||||||||239
1629957000000|2021-08-26 05:50:00|||||||||302
1629957300000|2021-08-26 05:55:00|||||||||339
1629957600000|2021-08-26 06:00:00|||||||||279
1629957900000|2021-08-26 06:05:00|||||||||412
1629958200000|2021-08-26 06:10:00|||||||||191
1629958500000|2021-08-26 06:15:00|||||||||292
1629958800000|2021-08-26 06:20:00|||||||||354
1629959100000|2021-08-26 06:25:00|||||||||193
1629959400000|2021-08-26 06:30:00|||||||||202
1629959700000|2021-08-26 06:35:00|||||||||230
1629960000000|2021-08-26 06:40:00|||||||||4149
1629960300000|2021-08-26 06:45:00|||||||||813
1629960600000|2021-08-26 06:50:00|||||||||406
1629960900000|2021-08-26 06:55:00|||||||||287
1629961200000|2021-08-26 07:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|884
1629961500000|2021-08-26 07:05:00|||||||||272
1629961800000|2021-08-26 07:10:00|||||||||389
1629962100000|2021-08-26 07:15:00|||||||||1085
1629962400000|2021-08-26 07:20:00|||||||||4479
1629962700000|2021-08-26 07:25:00|||||||||1022
1629963000000|2021-08-26 07:30:00|||||||||1178
1629963300000|2021-08-26 07:35:00|||||||||761
1629963600000|2021-08-26 07:40:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|724
1629963900000|2021-08-26 07:45:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|4551
1629964200000|2021-08-26 07:50:00|||||||||194
1629964500000|2021-08-26 07:55:00|||||||||9355
1629964800000|2021-08-26 08:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|6078
1629965100000|2021-08-26 08:05:00|11026.4|11024.4|11026.2|11024.2|11026.4|11024.4|11026.2|11024.2|360
1629965400000|2021-08-26 08:10:00|||||||||2007
1629965700000|2021-08-26 08:15:00|||||||||3804
1629966000000|2021-08-26 08:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2180
1629966300000|2021-08-26 08:25:00|||||||||5331
1629966600000|2021-08-26 08:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2499
1629966900000|2021-08-26 08:35:00|11025.4|11023.4|11025.8|11023.8|11026|11024|11025.4|11023.4|4108
1629967200000|2021-08-26 08:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|5173
1629967500000|2021-08-26 08:45:00|||||||||6336
1629967800000|2021-08-26 08:50:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2615
1629968100000|2021-08-26 08:55:00|||||||||954
1629968400000|2021-08-26 09:00:00|||||||||1012
1629968700000|2021-08-26 09:05:00|||||||||6600
1629969000000|2021-08-26 09:10:00|||||||||2803
1629969300000|2021-08-26 09:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|2341
1629969600000|2021-08-26 09:20:00|||||||||571
1629969900000|2021-08-26 09:25:00|||||||||82
1629970200000|2021-08-26 09:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|520
1629970500000|2021-08-26 09:35:00|||||||||7308
1629970800000|2021-08-26 09:40:00|||||||||139
1629971100000|2021-08-26 09:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|121
1629971400000|2021-08-26 09:50:00|||||||||157
1629971700000|2021-08-26 09:55:00|||||||||393
1629972000000|2021-08-26 10:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|409
1629972300000|2021-08-26 10:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|316
1629972600000|2021-08-26 10:10:00|||||||||634
1629972900000|2021-08-26 10:15:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|42504
1629973200000|2021-08-26 10:20:00|||||||||1211
1629973500000|2021-08-26 10:25:00|||||||||334
1629973800000|2021-08-26 10:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|446
1629974100000|2021-08-26 10:35:00|||||||||263
1629974400000|2021-08-26 10:40:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|547
1629974700000|2021-08-26 10:45:00|||||||||164
1629975000000|2021-08-26 10:50:00|||||||||1213
1629975300000|2021-08-26 10:55:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|462
1629975600000|2021-08-26 11:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|504
1629975900000|2021-08-26 11:05:00|||||||||124
1629976200000|2021-08-26 11:10:00|||||||||381
1629976500000|2021-08-26 11:15:00|11027|11025|11027|11025|11027|11025|11027|11025|590
1629976800000|2021-08-26 11:20:00|||||||||2280
1629977100000|2021-08-26 11:25:00|||||||||289
1629977400000|2021-08-26 11:30:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2836
1629977700000|2021-08-26 11:35:00|11026.4|11024.4|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|701
1629978000000|2021-08-26 11:40:00|||||||||267
1629978300000|2021-08-26 11:45:00|||||||||264
1629978600000|2021-08-26 11:50:00|||||||||6551
1629978900000|2021-08-26 11:55:00|||||||||6551
1629979200000|2021-08-26 12:00:00|||||||||2329
1629979500000|2021-08-26 12:05:00|||||||||404
1629979800000|2021-08-26 12:10:00|||||||||3236
1629980100000|2021-08-26 12:15:00|||||||||341
1629980400000|2021-08-26 12:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|4112
1629980700000|2021-08-26 12:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2096
1629981000000|2021-08-26 12:30:00|11027|11025|11026.2|11024.2|11027|11025|11026.2|11024.2|3898
1629981300000|2021-08-26 12:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|19583
1629981600000|2021-08-26 12:40:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|14682
1629981900000|2021-08-26 12:45:00|||||||||1929
1629982200000|2021-08-26 12:50:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|3267
1629982500000|2021-08-26 12:55:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1268
1629982800000|2021-08-26 13:00:00|||||||||4742
1629983100000|2021-08-26 13:05:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|1520
1629983400000|2021-08-26 13:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1043
1629983700000|2021-08-26 13:15:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|1875
1629984000000|2021-08-26 13:20:00|||||||||9818
1629984300000|2021-08-26 13:25:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|10280
1629984600000|2021-08-26 13:30:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|3793
1629984900000|2021-08-26 13:35:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|76540
1629985200000|2021-08-26 13:40:00|11025.4|11023.4|11026.2|11024.2|11026.2|11024.2|11025.4|11023.4|3195
1629985500000|2021-08-26 13:45:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|36735
1629985800000|2021-08-26 13:50:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|52331
1629986100000|2021-08-26 13:55:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|5751
1629986400000|2021-08-26 14:00:00|||||||||7706
1629986700000|2021-08-26 14:05:00|11025.4|11023.4|11025.4|11023.4|11025.8|11023.8|11025.4|11023.4|2783
1629987000000|2021-08-26 14:10:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|760
1629987300000|2021-08-26 14:15:00|11025|11023|11025|11023|11025.4|11023.4|11025|11023|4908
1629987600000|2021-08-26 14:20:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|2798
1629987900000|2021-08-26 14:25:00|||||||||1506
1629988200000|2021-08-26 14:30:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|2191
1629988500000|2021-08-26 14:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|2201
1629988800000|2021-08-26 14:40:00|||||||||449
1629989100000|2021-08-26 14:45:00|||||||||875
1629989400000|2021-08-26 14:50:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|943
1629989700000|2021-08-26 14:55:00|||||||||2930
1629990000000|2021-08-26 15:00:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|52252
1629990300000|2021-08-26 15:05:00|11027|11025|11028.5|11026.5|11028.5|11026.5|11027|11025|12927
1629990600000|2021-08-26 15:10:00|11028.1|11026.1|11026.6|11024.6|11028.5|11026.5|11026.6|11024.6|11308
1629990900000|2021-08-26 15:15:00|11027|11025|11027|11025|11027|11025|11026.6|11024.6|4255
1629991200000|2021-08-26 15:20:00|||||||||1739
1629991500000|2021-08-26 15:25:00|||||||||1095
1629991800000|2021-08-26 15:30:00|||||||||4922
1629992100000|2021-08-26 15:35:00|11026.6|11024.6|11026.6|11024.6|11027|11025|11026.6|11024.6|2625
1629992400000|2021-08-26 15:40:00|11027|11025|11027|11025|11027|11025|11027|11025|25019
1629992700000|2021-08-26 15:45:00|||||||||1118
1629993000000|2021-08-26 15:50:00|||||||||2803
1629993300000|2021-08-26 15:55:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|2299
1629993600000|2021-08-26 16:00:00|||||||||478
1629993900000|2021-08-26 16:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1915
1629994200000|2021-08-26 16:10:00|||||||||23171
1629994500000|2021-08-26 16:15:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|7729
1629994800000|2021-08-26 16:20:00|||||||||2644
1629995100000|2021-08-26 16:25:00|||||||||269
1629995400000|2021-08-26 16:30:00|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|11025.4|11023.4|8824
1629995700000|2021-08-26 16:35:00|||||||||936
1629996000000|2021-08-26 16:40:00|||||||||1109
1629996300000|2021-08-26 16:45:00|||||||||391
1629996600000|2021-08-26 16:50:00|11025|11023|11025.4|11023.4|11025.4|11023.4|11025|11023|2208
1629996900000|2021-08-26 16:55:00|||||||||4242
1629997200000|2021-08-26 17:00:00|11025.2|11023.2|11025.8|11023.8|11025.8|11023.8|11025|11023|2256
1629997500000|2021-08-26 17:05:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1551
1629997800000|2021-08-26 17:10:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|453
1629998100000|2021-08-26 17:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|3533
1629998400000|2021-08-26 17:20:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1398
1629998700000|2021-08-26 17:25:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|2723
1629999000000|2021-08-26 17:30:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|700
1629999300000|2021-08-26 17:35:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1064
1629999600000|2021-08-26 17:40:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|337
1629999900000|2021-08-26 17:45:00|||||||||166
1630000200000|2021-08-26 17:50:00|||||||||324
1630000500000|2021-08-26 17:55:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|9265
1630000800000|2021-08-26 18:00:00|||||||||1178
1630001100000|2021-08-26 18:05:00|||||||||893
1630001400000|2021-08-26 18:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|680
1630001700000|2021-08-26 18:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|617
1630002000000|2021-08-26 18:20:00|||||||||598
1630002300000|2021-08-26 18:25:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1016
1630002600000|2021-08-26 18:30:00|||||||||1384
1630002900000|2021-08-26 18:35:00|||||||||1587
1630003200000|2021-08-26 18:40:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1504
1630003500000|2021-08-26 18:45:00|||||||||1130
1630003800000|2021-08-26 18:50:00|||||||||6019
1630004100000|2021-08-26 18:55:00|||||||||12398
1630004400000|2021-08-26 19:00:00|||||||||345
1630004700000|2021-08-26 19:05:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|8093
1630005000000|2021-08-26 19:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|3743
1630005300000|2021-08-26 19:15:00|||||||||374
1630005600000|2021-08-26 19:20:00|||||||||6421
1630005900000|2021-08-26 19:25:00|||||||||419
1630006200000|2021-08-26 19:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|7121
1630006500000|2021-08-26 19:35:00|||||||||562
1630006800000|2021-08-26 19:40:00|||||||||242
1630007100000|2021-08-26 19:45:00|||||||||1242
1630007400000|2021-08-26 19:50:00|||||||||220
1630007700000|2021-08-26 19:55:00|||||||||3706
1630008000000|2021-08-26 20:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|6481
1630008300000|2021-08-26 20:05:00|||||||||69
1630008600000|2021-08-26 20:10:00|||||||||21227
1630008900000|2021-08-26 20:15:00|||||||||135
1630009200000|2021-08-26 20:20:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|1301
1630009500000|2021-08-26 20:25:00|||||||||57
1630009800000|2021-08-26 20:30:00|||||||||7425
1630010100000|2021-08-26 20:35:00|||||||||51731
1630010400000|2021-08-26 20:40:00|||||||||692
1630010700000|2021-08-26 20:45:00|||||||||1129
1630011000000|2021-08-26 20:50:00|||||||||435
1630011300000|2021-08-26 20:55:00|||||||||1719
1630015200000|2021-08-26 22:00:00|||||||||932
1630015500000|2021-08-26 22:05:00|||||||||863
1630015800000|2021-08-26 22:10:00|||||||||18
1630016100000|2021-08-26 22:15:00|||||||||1
1630016400000|2021-08-26 22:20:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|27
1630016700000|2021-08-26 22:25:00|||||||||1
1630017300000|2021-08-26 22:35:00|||||||||1
1630017600000|2021-08-26 22:40:00|||||||||515
1630017900000|2021-08-26 22:45:00|||||||||16
1630018200000|2021-08-26 22:50:00|||||||||4
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|||||||||18
1630020300000|2021-08-26 23:25:00|||||||||1
1630020600000|2021-08-26 23:30:00|||||||||16
1630020900000|2021-08-26 23:35:00|||||||||1
1630021200000|2021-08-26 23:40:00|||||||||16
1630021500000|2021-08-26 23:45:00|||||||||26
1630021800000|2021-08-26 23:50:00|||||||||503
1630022100000|2021-08-26 23:55:00|||||||||2
1630022400000|2021-08-27 00:00:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|881
1630022700000|2021-08-27 00:05:00|||||||||72
1630023000000|2021-08-27 00:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|65
1630023300000|2021-08-27 00:15:00|||||||||10
1630023600000|2021-08-27 00:20:00|||||||||3
1630023900000|2021-08-27 00:25:00|11026.2|11024.2|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|498
1630024200000|2021-08-27 00:30:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|68
1630024500000|2021-08-27 00:35:00|||||||||40
1630024800000|2021-08-27 00:40:00|||||||||46
1630025100000|2021-08-27 00:45:00|||||||||584
1630025400000|2021-08-27 00:50:00|||||||||454
1630025700000|2021-08-27 00:55:00|||||||||333
1630026000000|2021-08-27 01:00:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|830
1630026300000|2021-08-27 01:05:00|||||||||52
1630026600000|2021-08-27 01:10:00|||||||||277
1630026900000|2021-08-27 01:15:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11026|11024|25
1630027500000|2021-08-27 01:25:00|||||||||1
1630027800000|2021-08-27 01:30:00|||||||||130
1630028100000|2021-08-27 01:35:00|||||||||613
1630028700000|2021-08-27 01:45:00|||||||||1
1630029000000|2021-08-27 01:50:00|||||||||1
1630029300000|2021-08-27 01:55:00|||||||||161
1630029600000|2021-08-27 02:00:00|||||||||2
1630030200000|2021-08-27 02:10:00|||||||||103
1630030500000|2021-08-27 02:15:00|||||||||44
1630030800000|2021-08-27 02:20:00|||||||||150
1630032000000|2021-08-27 02:40:00|||||||||374
1630033200000|2021-08-27 03:00:00|||||||||106
1630034100000|2021-08-27 03:15:00|||||||||1
1630034700000|2021-08-27 03:25:00|||||||||30
1630036200000|2021-08-27 03:50:00|||||||||16
1630036800000|2021-08-27 04:00:00|||||||||141
1630037700000|2021-08-27 04:15:00|||||||||1
1630038000000|2021-08-27 04:20:00|||||||||2
1630038300000|2021-08-27 04:25:00|||||||||5
1630038600000|2021-08-27 04:30:00|||||||||541
1630038900000|2021-08-27 04:35:00|||||||||706
1630039200000|2021-08-27 04:40:00|||||||||645
1630039800000|2021-08-27 04:50:00|||||||||250
1630041000000|2021-08-27 05:10:00|||||||||3
1630042500000|2021-08-27 05:35:00|||||||||2
1630043100000|2021-08-27 05:45:00|||||||||18
1630043400000|2021-08-27 05:50:00|||||||||172
1630044000000|2021-08-27 06:00:00|||||||||93
1630044300000|2021-08-27 06:05:00|||||||||196
1630044600000|2021-08-27 06:10:00|||||||||227
1630044900000|2021-08-27 06:15:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|1099
1630045200000|2021-08-27 06:20:00|||||||||277
1630045500000|2021-08-27 06:25:00|||||||||41
1630045800000|2021-08-27 06:30:00|||||||||161
1630046100000|2021-08-27 06:35:00|11026.4|11024.4|11026.6|11024.6|11026.6|11024.6|11026.4|11024.4|3
1630046400000|2021-08-27 06:40:00|||||||||131
1630046700000|2021-08-27 06:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|305
1630047000000|2021-08-27 06:50:00|11026.6|11024.6|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|794
1630047300000|2021-08-27 06:55:00|||||||||8
1630047600000|2021-08-27 07:00:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|513
1630047900000|2021-08-27 07:05:00|||||||||6
1630048200000|2021-08-27 07:10:00|||||||||6971
1630048500000|2021-08-27 07:15:00|||||||||1304
1630048800000|2021-08-27 07:20:00|||||||||16
1630049100000|2021-08-27 07:25:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11026.2|11024.2|232
1630049400000|2021-08-27 07:30:00|||||||||31
1630049700000|2021-08-27 07:35:00|||||||||121
1630050000000|2021-08-27 07:40:00|||||||||118
1630050300000|2021-08-27 07:45:00|||||||||9
1630050600000|2021-08-27 07:50:00|||||||||1425
1630050900000|2021-08-27 07:55:00|||||||||20
1630051200000|2021-08-27 08:00:00|||||||||27
1630051500000|2021-08-27 08:05:00|||||||||57
1630051800000|2021-08-27 08:10:00|||||||||14
1630052100000|2021-08-27 08:15:00|||||||||12
1630052400000|2021-08-27 08:20:00|||||||||535
1630052700000|2021-08-27 08:25:00|||||||||24
1630053000000|2021-08-27 08:30:00|||||||||39
1630053300000|2021-08-27 08:35:00|||||||||158
1630053600000|2021-08-27 08:40:00|||||||||40
1630053900000|2021-08-27 08:45:00|||||||||347
1630054200000|2021-08-27 08:50:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|776
1630054500000|2021-08-27 08:55:00|||||||||336
1630054800000|2021-08-27 09:00:00|||||||||1352
1630055100000|2021-08-27 09:05:00|||||||||11
1630055400000|2021-08-27 09:10:00|||||||||2446
1630055700000|2021-08-27 09:15:00|||||||||78
1630056000000|2021-08-27 09:20:00|||||||||61
1630056300000|2021-08-27 09:25:00|||||||||24
1630056600000|2021-08-27 09:30:00|||||||||145
1630056900000|2021-08-27 09:35:00|||||||||2063
1630057200000|2021-08-27 09:40:00|||||||||13
1630057500000|2021-08-27 09:45:00|||||||||172
1630057800000|2021-08-27 09:50:00|||||||||2137
1630058100000|2021-08-27 09:55:00|||||||||1598
1630058400000|2021-08-27 10:00:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|312
1630058700000|2021-08-27 10:05:00|||||||||4
1630059000000|2021-08-27 10:10:00|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|11025.8|11023.8|267
1630059300000|2021-08-27 10:15:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|190
1630059600000|2021-08-27 10:20:00|||||||||125
1630059900000|2021-08-27 10:25:00|||||||||228
1630060200000|2021-08-27 10:30:00|||||||||164
1630060500000|2021-08-27 10:35:00|||||||||126
1630060800000|2021-08-27 10:40:00|||||||||2591
1630061100000|2021-08-27 10:45:00|||||||||115
1630061400000|2021-08-27 10:50:00|||||||||2638
1630061700000|2021-08-27 10:55:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|458
1630062000000|2021-08-27 11:00:00|11026|11024|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1350
1630062300000|2021-08-27 11:05:00|||||||||238
1630062600000|2021-08-27 11:10:00|||||||||263
1630062900000|2021-08-27 11:15:00|||||||||13774
1630063200000|2021-08-27 11:20:00|||||||||293
1630063500000|2021-08-27 11:25:00|||||||||157
1630063800000|2021-08-27 11:30:00|||||||||14321
1630064100000|2021-08-27 11:35:00|||||||||9874
1630064400000|2021-08-27 11:40:00|||||||||2734
1630064700000|2021-08-27 11:45:00|||||||||1033
1630065000000|2021-08-27 11:50:00|||||||||1121
1630065300000|2021-08-27 11:55:00|||||||||1396
1630065600000|2021-08-27 12:00:00|11025.8|11023.8|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|1371
1630065900000|2021-08-27 12:05:00|||||||||5131
1630066200000|2021-08-27 12:10:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|1568
1630066500000|2021-08-27 12:15:00|||||||||13159
1630066800000|2021-08-27 12:20:00|||||||||2769
1630067100000|2021-08-27 12:25:00|11026.6|11024.6|11027|11025|11027|11025|11026.2|11024.2|11481
1630067400000|2021-08-27 12:30:00|11026.6|11024.6|11027.4|11025.4|11027.4|11025.4|11026.6|11024.6|12080
1630067700000|2021-08-27 12:35:00|11027|11025|11027|11025|11027.4|11025.4|11027|11025|678
1630068000000|2021-08-27 12:40:00|11027.4|11025.4|11027|11025|11027.4|11025.4|11027|11025|1149
1630068300000|2021-08-27 12:45:00|||||||||214
1630068600000|2021-08-27 12:50:00|11027.4|11025.4|11027.8|11025.8|11027.8|11025.8|11027.4|11025.4|4740
1630068900000|2021-08-27 12:55:00|11027.4|11025.4|11027.4|11025.4|11027.4|11025.4|11027|11025|1047
1630069200000|2021-08-27 13:00:00|11027|11025|11027.4|11025.4|11027.4|11025.4|11027|11025|1346
1630069500000|2021-08-27 13:05:00|11027|11025|11027|11025|11027|11025|11027|11025|2046
1630069800000|2021-08-27 13:10:00|11026.6|11024.6|11026.6|11024.6|11026.6|11024.6|11026.2|11024.2|1400
1630070100000|2021-08-27 13:15:00|11026.2|11024.2|11026.2|11024.2|11026.6|11024.6|11025.8|11023.8|1051
1630070400000|2021-08-27 13:20:00|11025.8|11023.8|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1241
1630070700000|2021-08-27 13:25:00|11025.8|11023.8|11026.6|11024.6|11026.6|11024.6|11025.8|11023.8|4917
1630071000000|2021-08-27 13:30:00|11026.2|11024.2|11025.8|11023.8|11026.2|11024.2|11025.8|11023.8|2889
1630071300000|2021-08-27 13:35:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|4592
1630071600000|2021-08-27 13:40:00|11025.4|11023.4|11025.8|11023.8|11025.8|11023.8|11025.4|11023.4|24040
1630071900000|2021-08-27 13:45:00|11026.2|11024.2|11026.2|11024.2|11026.2|11024.2|11025.8|11023.8|1988
1630072200000|2021-08-27 13:50:00|11026.6|11024.6|11027|11025|11027|11025|11026.6|11024.6|18082
1630072500000|2021-08-27 13:55:00|11026.8|11024.8|11027|11025|11027|11025|11026.6|11024.6|10859
1630072800000|2021-08-27 14:00:00|11026.6|11024.6|11028.5|11026.5|11029.3|11027.3|11026|11024|12427
1630073100000|2021-08-27 14:05:00|11028.7|11026.7|11029.3|11027.3|11029.3|11027.3|11028.1|11026.1|3692
1630073400000|2021-08-27 14:10:00|11028.9|11026.9|11030.1|11028.1|11030.1|11028.1|11028.9|11026.9|13530
1630073700000|2021-08-27 14:15:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.1|11028.1|4064
1630074000000|2021-08-27 14:20:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|9385
1630074300000|2021-08-27 14:25:00|11030.1|11028.1|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|7119
1630074600000|2021-08-27 14:30:00|11030.3|11028.3|11029.3|11027.3|11030.5|11028.5|11029.3|11027.3|6300
1630074900000|2021-08-27 14:35:00|||||||||5734
1630075200000|2021-08-27 14:40:00|11028.9|11026.9|11029.7|11027.7|11029.7|11027.7|11028.9|11026.9|3648
1630075500000|2021-08-27 14:45:00|11029.3|11027.3|11030.1|11028.1|11030.1|11028.1|11029.3|11027.3|1716
1630075800000|2021-08-27 14:50:00|11029.7|11027.7|11030.1|11028.1|11030.1|11028.1|11029.7|11027.7|2272
1630076100000|2021-08-27 14:55:00|11029.9|11027.9|11029.7|11027.7|11030.1|11028.1|11029.7|11027.7|1621
1630076400000|2021-08-27 15:00:00|||||||||604
1630076700000|2021-08-27 15:05:00|||||||||277
1630077000000|2021-08-27 15:10:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|787
1630077300000|2021-08-27 15:15:00|11030.5|11028.5|11030.9|11028.9|11030.9|11028.9|11030.5|11028.5|3013
1630077600000|2021-08-27 15:20:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|2698
1630077900000|2021-08-27 15:25:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|487
1630078200000|2021-08-27 15:30:00|11030.5|11028.5|11030.5|11028.5|11030.5|11028.5|11030.1|11028.1|1124
1630078500000|2021-08-27 15:35:00|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|11030.1|11028.1|1598
1630078800000|2021-08-27 15:40:00|11030.5|11028.5|11030.5|11028.5|11030.9|11028.9|11030.5|11028.5|1035
1630079100000|2021-08-27 15:45:00|11030.9|11028.9|11031.3|11029.3|11031.7|11029.7|11030.9|11028.9|2113
1630079400000|2021-08-27 15:50:00|11031.5|11029.5|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|394
1630079700000|2021-08-27 15:55:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|16558
1630080000000|2021-08-27 16:00:00|11031.7|11029.7|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|2508
1630080300000|2021-08-27 16:05:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1286
1630080600000|2021-08-27 16:10:00|||||||||1765
1630080900000|2021-08-27 16:15:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|2486
1630081200000|2021-08-27 16:20:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|1640
1630081500000|2021-08-27 16:25:00|||||||||275
1630081800000|2021-08-27 16:30:00|11030.9|11028.9|11031.3|11029.3|11031.3|11029.3|11030.9|11028.9|881
1630082100000|2021-08-27 16:35:00|11030.9|11028.9|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|1134
1630082400000|2021-08-27 16:40:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1537
1630082700000|2021-08-27 16:45:00|||||||||673
1630083000000|2021-08-27 16:50:00|||||||||1363
1630083300000|2021-08-27 16:55:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1255
1630083600000|2021-08-27 17:00:00|11031.5|11029.5|11031.7|11029.7|11031.7|11029.7|11031.3|11029.3|1240
1630083900000|2021-08-27 17:05:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|359
1630084200000|2021-08-27 17:10:00|||||||||229
1630084500000|2021-08-27 17:15:00|||||||||258
1630084800000|2021-08-27 17:20:00|||||||||245
1630085100000|2021-08-27 17:25:00|||||||||277
1630085400000|2021-08-27 17:30:00|||||||||374
1630085700000|2021-08-27 17:35:00|||||||||262
1630086000000|2021-08-27 17:40:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|792
1630086300000|2021-08-27 17:45:00|11031.5|11029.5|11031.3|11029.3|11031.5|11029.5|11031.3|11029.3|513
1630086600000|2021-08-27 17:50:00|||||||||2498
1630086900000|2021-08-27 17:55:00|||||||||268
1630087200000|2021-08-27 18:00:00|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|11030.9|11028.9|508
1630087500000|2021-08-27 18:05:00|||||||||334
1630087800000|2021-08-27 18:10:00|||||||||214
1630088100000|2021-08-27 18:15:00|||||||||320
1630088400000|2021-08-27 18:20:00|11031.3|11029.3|11030.9|11028.9|11031.3|11029.3|11030.9|11028.9|756
1630088700000|2021-08-27 18:25:00|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|11031.3|11029.3|1895
1630089000000|2021-08-27 18:30:00|||||||||219
1630089300000|2021-08-27 18:35:00|11031.7|11029.7|11031.3|11029.3|11031.7|11029.7|11031.3|11029.3|1980
1630089600000|2021-08-27 18:40:00|||||||||274
1630089900000|2021-08-27 18:45:00|||||||||417
1630090200000|2021-08-27 18:50:00|||||||||203
1630090500000|2021-08-27 18:55:00|||||||||2702
1637563500000|2021-11-22 06:45:00|10926.4|10924.4|10926.6|10924.6|10926.6|10924.6|10926.4|10924.4|0
1637563800000|2021-11-22 06:50:00|10926.4|10924.4|10926.6|10924.6|10926.6|10924.6|10926.4|10924.4|13
1637564100000|2021-11-22 06:55:00|10926.4|10924.4|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|3
1637564400000|2021-11-22 07:00:00|10925.8|10923.8|10926.2|10924.2|10926.2|10924.2|10925.4|10923.4|195
1637564700000|2021-11-22 07:05:00|10926|10924|10926.4|10924.4|10926.4|10924.4|10925.8|10923.8|64
1637565000000|2021-11-22 07:10:00|10926.2|10924.2|10926.6|10924.6|10927|10925|10926.2|10924.2|13
1637565300000|2021-11-22 07:15:00|10926.2|10924.2|10925|10923|10926.2|10924.2|10925|10923|139
1637565600000|2021-11-22 07:20:00|10925.2|10923.2|10925.4|10923.4|10925.8|10923.8|10925|10923|257
1637565900000|2021-11-22 07:25:00|10925.2|10923.2|10924.8|10922.8|10925.4|10923.4|10924.6|10922.6|429
1637566200000|2021-11-22 07:30:00|10924.6|10922.6|10924|10922|10925|10923|10924|10922|2031
1637566500000|2021-11-22 07:35:00|10923.9|10921.9|10923.7|10921.7|10924.2|10922.2|10923.7|10921.7|172
1637566800000|2021-11-22 07:40:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|209
1637567100000|2021-11-22 07:45:00|10923.3|10921.3|10922.9|10920.9|10923.5|10921.5|10922.3|10920.3|1901
1637567400000|2021-11-22 07:50:00|10922.7|10920.7|10922.7|10920.7|10923.9|10921.9|10922.7|10920.7|1580
1637567700000|2021-11-22 07:55:00|10922.9|10920.9|10924.2|10922.2|10924.2|10922.2|10922.9|10920.9|180
1637568000000|2021-11-22 08:00:00|10924.4|10922.4|10924.8|10922.8|10924.8|10922.8|10923.9|10921.9|183
1637568300000|2021-11-22 08:05:00|10924.6|10922.6|10925.4|10923.4|10925.8|10923.8|10924.6|10922.6|26
1637568600000|2021-11-22 08:10:00|10925.2|10923.2|10925.4|10923.4|10925.8|10923.8|10925|10923|1316
1637568900000|2021-11-22 08:15:00|10925.2|10923.2|10925.4|10923.4|10925.4|10923.4|10925|10923|192
1637569200000|2021-11-22 08:20:00|10925.6|10923.6|10925.4|10923.4|10925.8|10923.8|10925|10923|5
1637569500000|2021-11-22 08:25:00|10925.2|10923.2|10926|10924|10926.2|10924.2|10925.2|10923.2|20
1637569800000|2021-11-22 08:30:00|10926.2|10924.2|10927|10925|10927.2|10925.2|10926.2|10924.2|714
1637570100000|2021-11-22 08:35:00|10926.8|10924.8|10926.2|10924.2|10927|10925|10926.2|10924.2|151
1637570400000|2021-11-22 08:40:00|10926.4|10924.4|10926.2|10924.2|10926.4|10924.4|10925.8|10923.8|1231
1637570700000|2021-11-22 08:45:00|10926|10924|10926|10924|10926.2|10924.2|10925.8|10923.8|99
1637571000000|2021-11-22 08:50:00|10926.2|10924.2|10927|10925|10927|10925|10925.8|10923.8|543
1637571300000|2021-11-22 08:55:00|10927.2|10925.2|10927.2|10925.2|10927.4|10925.4|10927|10925|708
1637571600000|2021-11-22 09:00:00|10927|10925|10927.6|10925.6|10927.8|10925.8|10927|10925|82
1637571900000|2021-11-22 09:05:00|10927.4|10925.4|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|0
1637572200000|2021-11-22 09:10:00|10927.6|10925.6|10927.4|10925.4|10927.8|10925.8|10927.2|10925.2|0
1637572500000|2021-11-22 09:15:00|10927.6|10925.6|10927.4|10925.4|10927.6|10925.6|10927.4|10925.4|0
1637572800000|2021-11-22 09:20:00|||||||||29
1637573100000|2021-11-22 09:25:00|10927.6|10925.6|10927.4|10925.4|10927.6|10925.6|10927.4|10925.4|64
1637573400000|2021-11-22 09:30:00|10927.6|10925.6|10927.2|10925.2|10927.6|10925.6|10927|10925|212
1637573700000|2021-11-22 09:35:00|10927|10925|10927.2|10925.2|10927.4|10925.4|10927|10925|299
1637574000000|2021-11-22 09:40:00|10927.4|10925.4|10927|10925|10927.4|10925.4|10926.6|10924.6|540
1637574300000|2021-11-22 09:45:00|10927.2|10925.2|10927.4|10925.4|10927.4|10925.4|10927|10925|1693
1637574600000|2021-11-22 09:50:00|10927|10925|10927.4|10925.4|10927.4|10925.4|10927|10925|101
1637574900000|2021-11-22 09:55:00|10927.2|10925.2|10926.2|10924.2|10927.4|10925.4|10926.2|10924.2|397
1637575200000|2021-11-22 10:00:00|10926.4|10924.4|10926.6|10924.6|10927|10925|10926.2|10924.2|793
1637575500000|2021-11-22 10:05:00|10926.8|10924.8|10925.8|10923.8|10927|10925|10925.8|10923.8|260
1637575800000|2021-11-22 10:10:00|10926|10924|10925.6|10923.6|10926|10924|10925.4|10923.4|960
1637576100000|2021-11-22 10:15:00|10925.8|10923.8|10925.6|10923.6|10926|10924|10925.4|10923.4|351
1637576400000|2021-11-22 10:20:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|130
1637576700000|2021-11-22 10:25:00|10925.6|10923.6|10925.8|10923.8|10926.4|10924.4|10925.6|10923.6|503
1637577000000|2021-11-22 10:30:00|10926|10924|10925.8|10923.8|10926.2|10924.2|10925.8|10923.8|501
1637577300000|2021-11-22 10:35:00|10925.6|10923.6|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|708
1637577600000|2021-11-22 10:40:00|10925|10923|10926|10924|10926|10924|10925|10923|617
1637577900000|2021-11-22 10:45:00|10926.2|10924.2|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|436
1637578200000|2021-11-22 10:50:00|10925.6|10923.6|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|541
1637578500000|2021-11-22 10:55:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|43
1637578800000|2021-11-22 11:00:00|10925.6|10923.6|10925.6|10923.6|10925.6|10923.6|10925|10923|731
1637579100000|2021-11-22 11:05:00|10925.4|10923.4|10925.6|10923.6|10925.6|10923.6|10925.4|10923.4|73
1637579400000|2021-11-22 11:10:00|10925.4|10923.4|10925.6|10923.6|10925.6|10923.6|10925.4|10923.4|79
1637579700000|2021-11-22 11:15:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|180
1637580000000|2021-11-22 11:20:00|10925.4|10923.4|10925.2|10923.2|10925.4|10923.4|10925|10923|312
1637580300000|2021-11-22 11:25:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925|10923|141
1637580600000|2021-11-22 11:30:00|10925.2|10923.2|10925.2|10923.2|10925.6|10923.6|10925|10923|41
1637580900000|2021-11-22 11:35:00|10925.4|10923.4|10924.8|10922.8|10925.4|10923.4|10924.8|10922.8|247
1637581200000|2021-11-22 11:40:00|10924.6|10922.6|10924.6|10922.6|10924.8|10922.8|10924.6|10922.6|613
1637581500000|2021-11-22 11:45:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|1045
1637581800000|2021-11-22 11:50:00|10924.2|10922.2|10925.8|10923.8|10926|10924|10923.9|10921.9|288
1637582100000|2021-11-22 11:55:00|10925.6|10923.6|10926.2|10924.2|10926.4|10924.4|10925.4|10923.4|65
1637582400000|2021-11-22 12:00:00|10926|10924|10925|10923|10926|10924|10925|10923|410
1637582700000|2021-11-22 12:05:00|10925.2|10923.2|10924.6|10922.6|10925.2|10923.2|10924.4|10922.4|190
1637583000000|2021-11-22 12:10:00|10924.4|10922.4|10924.6|10922.6|10924.8|10922.8|10924.2|10922.2|18
1637583300000|2021-11-22 12:15:00|10924.8|10922.8|10925.2|10923.2|10925.4|10923.4|10924.6|10922.6|54
1637583600000|2021-11-22 12:20:00|10925.4|10923.4|10926|10924|10926.2|10924.2|10925.4|10923.4|816
1637583900000|2021-11-22 12:25:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|107
1637584200000|2021-11-22 12:30:00|10925.6|10923.6|10925.6|10923.6|10925.8|10923.8|10925|10923|572
1637584500000|2021-11-22 12:35:00|10925.8|10923.8|10925.8|10923.8|10926.4|10924.4|10925.8|10923.8|390
1637584800000|2021-11-22 12:40:00|10926|10924|10926|10924|10926.2|10924.2|10925.8|10923.8|128
1637585100000|2021-11-22 12:45:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.2|10923.2|412
1637585400000|2021-11-22 12:50:00|10925.2|10923.2|10924.8|10922.8|10925.2|10923.2|10924.6|10922.6|340
1637585700000|2021-11-22 12:55:00|10925|10923|10924.6|10922.6|10925|10923|10924.6|10922.6|371
1637586000000|2021-11-22 13:00:00|10924.2|10922.2|10924.2|10922.2|10924.4|10922.4|10924.2|10922.2|303
1637586300000|2021-11-22 13:05:00|10924.4|10922.4|10925.4|10923.4|10925.4|10923.4|10924.4|10922.4|601
1637586600000|2021-11-22 13:10:00|10925|10923|10925.4|10923.4|10926.2|10924.2|10925|10923|414
1637586900000|2021-11-22 13:15:00|10925.8|10923.8|10925.6|10923.6|10925.8|10923.8|10925.2|10923.2|149
1637587200000|2021-11-22 13:20:00|10925.8|10923.8|10926.2|10924.2|10926.6|10924.6|10925.4|10923.4|496
1637587500000|2021-11-22 13:25:00|10926.4|10924.4|10926.4|10924.4|10926.6|10924.6|10926.2|10924.2|216
1637587800000|2021-11-22 13:30:00|10926.6|10924.6|10925.8|10923.8|10926.8|10924.8|10925.8|10923.8|187
1637588100000|2021-11-22 13:35:00|10925.6|10923.6|10925.8|10923.8|10926.2|10924.2|10925.4|10923.4|665
1637588400000|2021-11-22 13:40:00|||||||||1156
1637588700000|2021-11-22 13:45:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|1198
1637589000000|2021-11-22 13:50:00|10925|10923|10925|10923|10925.4|10923.4|10925|10923|250
1637589300000|2021-11-22 13:55:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|3351
1637589600000|2021-11-22 14:00:00|10923.9|10921.9|10919.2|10917.2|10923.9|10921.9|10919|10917|21165
1637589900000|2021-11-22 14:05:00|10919.4|10917.4|10919.9|10917.9|10920.7|10918.7|10918.8|10916.8|6327
1637590200000|2021-11-22 14:10:00|10920.1|10918.1|10919.6|10917.6|10920.3|10918.3|10919.2|10917.2|10338
1637590500000|2021-11-22 14:15:00|10919.9|10917.9|10918|10916|10919.9|10917.9|10917.2|10915.2|9589
1637590800000|2021-11-22 14:20:00|10918.4|10916.4|10917.6|10915.6|10918.4|10916.4|10916.4|10914.4|14752
1637591100000|2021-11-22 14:25:00|10917.8|10915.8|10917.6|10915.6|10918.4|10916.4|10917.6|10915.6|1031
1637591400000|2021-11-22 14:30:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.2|10915.2|27139
1637591700000|2021-11-22 14:35:00|10917.4|10915.4|10919|10917|10919|10917|10917.2|10915.2|1881
1637592000000|2021-11-22 14:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|1633
1637592300000|2021-11-22 14:45:00|10919.8|10917.8|10920.7|10918.7|10920.9|10918.9|10919.6|10917.6|1521
1637592600000|2021-11-22 14:50:00|10920.9|10918.9|10920.3|10918.3|10921.3|10919.3|10920.3|10918.3|389
1637592900000|2021-11-22 14:55:00|10920.5|10918.5|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|3175
1637593200000|2021-11-22 15:00:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|490
1637593500000|2021-11-22 15:05:00|10920.5|10918.5|10919.6|10917.6|10920.5|10918.5|10919.6|10917.6|5194
1637593800000|2021-11-22 15:10:00|10919.4|10917.4|10919.9|10917.9|10919.9|10917.9|10919.2|10917.2|3761
1637594100000|2021-11-22 15:15:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|8230
1637594400000|2021-11-22 15:20:00|10919.4|10917.4|10919.2|10917.2|10919.4|10917.4|10918.8|10916.8|208
1637594700000|2021-11-22 15:25:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|5285
1637595000000|2021-11-22 15:30:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|11832
1637595300000|2021-11-22 15:35:00|10919.4|10917.4|10919.9|10917.9|10919.9|10917.9|10919.4|10917.4|4498
1637595600000|2021-11-22 15:40:00|10919.6|10917.6|10919.8|10917.8|10919.9|10917.9|10919.6|10917.6|784
1637595900000|2021-11-22 15:45:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|3155
1637596200000|2021-11-22 15:50:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|2598
1637596500000|2021-11-22 15:55:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1379
1637596800000|2021-11-22 16:00:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|750
1637597100000|2021-11-22 16:05:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|1750
1637597400000|2021-11-22 16:10:00|||||||||1230
1637597700000|2021-11-22 16:15:00|10919.8|10917.8|10919.2|10917.2|10919.8|10917.8|10919.2|10917.2|5391
1637598000000|2021-11-22 16:20:00|10919.4|10917.4|10919.2|10917.2|10919.8|10917.8|10918.8|10916.8|1267
1637598300000|2021-11-22 16:25:00|10919.6|10917.6|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|30442
1637598600000|2021-11-22 16:30:00|10918.6|10916.6|10916|10914|10918.8|10916.8|10916|10914|13293
1637598900000|2021-11-22 16:35:00|10916.2|10914.2|10916.8|10914.8|10916.8|10914.8|10916|10914|4237
1637599200000|2021-11-22 16:40:00|10916.6|10914.6|10917.2|10915.2|10917.2|10915.2|10916.4|10914.4|1060
1637599500000|2021-11-22 16:45:00|10917.4|10915.4|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|2030
1637599800000|2021-11-22 16:50:00|10917.6|10915.6|10917.8|10915.8|10918|10916|10917.2|10915.2|13994
1637600100000|2021-11-22 16:55:00|10918|10916|10918|10916|10918.4|10916.4|10917.6|10915.6|8637
1637600400000|2021-11-22 17:00:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|749
1637600700000|2021-11-22 17:05:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|679
1637601000000|2021-11-22 17:10:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|2629
1637601300000|2021-11-22 17:15:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|223
1637601600000|2021-11-22 17:20:00|10917|10915|10916.8|10914.8|10917|10915|10916.8|10914.8|319
1637601900000|2021-11-22 17:25:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|553
1637602200000|2021-11-22 17:30:00|10917.6|10915.6|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|38076
1637602500000|2021-11-22 17:35:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|363
1637602800000|2021-11-22 17:40:00|10917|10915|10916.6|10914.6|10917|10915|10916.4|10914.4|2725
1637603100000|2021-11-22 17:45:00|10916.8|10914.8|10916.2|10914.2|10916.8|10914.8|10916|10914|627
1637603400000|2021-11-22 17:50:00|10916|10914|10915.8|10913.8|10916.4|10914.4|10915.6|10913.6|12061
1637603700000|2021-11-22 17:55:00|10915.6|10913.6|10916.4|10914.4|10916.4|10914.4|10915.6|10913.6|2931
1637604000000|2021-11-22 18:00:00|10916.2|10914.2|10915.6|10913.6|10916.8|10914.8|10915.3|10913.3|200
1637604300000|2021-11-22 18:05:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|326
1637604600000|2021-11-22 18:10:00|10915.6|10913.6|10916|10914|10916|10914|10915.3|10913.3|659
1637604900000|2021-11-22 18:15:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|556
1637605200000|2021-11-22 18:20:00|10916.2|10914.2|10916|10914|10916.4|10914.4|10916|10914|578
1637605500000|2021-11-22 18:25:00|10916.2|10914.2|10916.4|10914.4|10916.8|10914.8|10916.2|10914.2|815
1637605800000|2021-11-22 18:30:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|526
1637606100000|2021-11-22 18:35:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|516
1637606400000|2021-11-22 18:40:00|10915.5|10913.5|10914.9|10912.9|10915.6|10913.6|10914.9|10912.9|1679
1637606700000|2021-11-22 18:45:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|550
1637607000000|2021-11-22 18:50:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.5|10913.5|322
1637607300000|2021-11-22 18:55:00|10915.8|10913.8|10915.6|10913.6|10915.8|10913.8|10915.6|10913.6|299
1637607600000|2021-11-22 19:00:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|6812
1637607900000|2021-11-22 19:05:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|619
1637608200000|2021-11-22 19:10:00|||||||||1582
1637608500000|2021-11-22 19:15:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|1340
1637608800000|2021-11-22 19:20:00|10915.5|10913.5|10915.6|10913.6|10915.6|10913.6|10915.5|10913.5|176
1637609100000|2021-11-22 19:25:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|13321
1637609400000|2021-11-22 19:30:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|2924
1637609700000|2021-11-22 19:35:00|10915.6|10913.6|10915.8|10913.8|10916|10914|10915.3|10913.3|359
1637610000000|2021-11-22 19:40:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|229
1637610300000|2021-11-22 19:45:00|10915.3|10913.3|10915.6|10913.6|10916|10914|10915.3|10913.3|1682
1637610600000|2021-11-22 19:50:00|10915.8|10913.8|10915.6|10913.6|10916|10914|10915.6|10913.6|871
1637610900000|2021-11-22 19:55:00|10915.8|10913.8|10915.3|10913.3|10916|10914|10914.9|10912.9|2582
1637611200000|2021-11-22 20:00:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|9214
1637611500000|2021-11-22 20:05:00|10915.1|10913.1|10914.5|10912.5|10915.1|10913.1|10914.5|10912.5|2370
1637611800000|2021-11-22 20:10:00|10914.1|10912.1|10913.5|10911.5|10914.1|10912.1|10912.9|10910.9|1878
1637612100000|2021-11-22 20:15:00|10913.3|10911.3|10913.5|10911.5|10913.7|10911.7|10913.3|10911.3|113
1637612400000|2021-11-22 20:20:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|652
1637612700000|2021-11-22 20:25:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|190
1637613000000|2021-11-22 20:30:00|10913.9|10911.9|10914.1|10912.1|10914.3|10912.3|10913.9|10911.9|1859
1637613300000|2021-11-22 20:35:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|280
1637613600000|2021-11-22 20:40:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|207
1637613900000|2021-11-22 20:45:00|||||||||2802
1637614200000|2021-11-22 20:50:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|3071
1637614500000|2021-11-22 20:55:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|1038
1637614800000|2021-11-22 21:00:00|10914.7|10912.7|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|544
1637615100000|2021-11-22 21:05:00|10914.3|10912.3|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|180
1637615400000|2021-11-22 21:10:00|||||||||27
1637615700000|2021-11-22 21:15:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|261
1637616000000|2021-11-22 21:20:00|||||||||152
1637616300000|2021-11-22 21:25:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|485
1637616600000|2021-11-22 21:30:00|10913.5|10911.5|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|66
1637616900000|2021-11-22 21:35:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|176
1637617200000|2021-11-22 21:40:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|52
1637617500000|2021-11-22 21:45:00|10913.5|10911.5|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|38
1637617800000|2021-11-22 21:50:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.9|10911.9|223
1637618100000|2021-11-22 21:55:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|343
1637622000000|2021-11-22 23:00:00|10914.5|10912.5|10915.1|10913.1|10915.1|10913.1|10914.5|10912.5|30
1637622300000|2021-11-22 23:05:00|10915.3|10913.3|10915.1|10913.1|10915.3|10913.3|10915.1|10913.1|53
1637622600000|2021-11-22 23:10:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|0
1637622900000|2021-11-22 23:15:00|||||||||13
1637623800000|2021-11-22 23:30:00|||||||||434
1637625000000|2021-11-22 23:50:00|||||||||4
1637625300000|2021-11-22 23:55:00|||||||||10
1637626500000|2021-11-23 00:15:00|||||||||3
1637627100000|2021-11-23 00:25:00|||||||||4
1637627400000|2021-11-23 00:30:00|||||||||45
1637627700000|2021-11-23 00:35:00|||||||||29
1637628000000|2021-11-23 00:40:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|135
1637628300000|2021-11-23 00:45:00|||||||||7
1637628600000|2021-11-23 00:50:00|10915.8|10913.8|10915.6|10913.6|10915.8|10913.8|10915.6|10913.6|72
1637628900000|2021-11-23 00:55:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|510
1637629200000|2021-11-23 01:00:00|||||||||11
1637629500000|2021-11-23 01:05:00|10915.8|10913.8|10915.8|10913.8|10915.8|10913.8|10915.6|10913.6|45
1637629800000|2021-11-23 01:10:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|92
1637630100000|2021-11-23 01:15:00|||||||||96
1637630400000|2021-11-23 01:20:00|||||||||7
1637630700000|2021-11-23 01:25:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|25
1637631000000|2021-11-23 01:30:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|82
1637631300000|2021-11-23 01:35:00|||||||||649
1637631600000|2021-11-23 01:40:00|10915.5|10913.5|10915.3|10913.3|10915.5|10913.5|10915.3|10913.3|22
1637631900000|2021-11-23 01:45:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|11
1637632200000|2021-11-23 01:50:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|104
1637632500000|2021-11-23 01:55:00|10915.1|10913.1|10914.9|10912.9|10915.1|10913.1|10914.7|10912.7|218
1637632800000|2021-11-23 02:00:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|29
1637633100000|2021-11-23 02:05:00|10914.3|10912.3|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|73
1637633400000|2021-11-23 02:10:00|10913.9|10911.9|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|92
1637633700000|2021-11-23 02:15:00|10913.5|10911.5|10913.1|10911.1|10913.5|10911.5|10912.9|10910.9|115
1637634000000|2021-11-23 02:20:00|||||||||38
1637634300000|2021-11-23 02:25:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|8
1637634600000|2021-11-23 02:30:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|43
1637634900000|2021-11-23 02:35:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|127
1637635200000|2021-11-23 02:40:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|26
1637635500000|2021-11-23 02:45:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|2883
1637635800000|2021-11-23 02:50:00|||||||||28
1637636100000|2021-11-23 02:55:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|17
1637636400000|2021-11-23 03:00:00|||||||||1
1637636700000|2021-11-23 03:05:00|10913.9|10911.9|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|444
1637637000000|2021-11-23 03:10:00|10913.5|10911.5|10913.5|10911.5|10913.5|10911.5|10913.5|10911.5|34
1637637300000|2021-11-23 03:15:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|0
1637637900000|2021-11-23 03:25:00|||||||||3
1637638200000|2021-11-23 03:30:00|||||||||1
1637638500000|2021-11-23 03:35:00|||||||||124
1637638800000|2021-11-23 03:40:00|10913.3|10911.3|10913.5|10911.5|10913.5|10911.5|10913.3|10911.3|108
1637639100000|2021-11-23 03:45:00|||||||||1
1637639400000|2021-11-23 03:50:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|47
1637639700000|2021-11-23 03:55:00|||||||||46
1637640000000|2021-11-23 04:00:00|||||||||4
1637640300000|2021-11-23 04:05:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|316
1637640600000|2021-11-23 04:10:00|||||||||2
1637640900000|2021-11-23 04:15:00|||||||||4
1637641200000|2021-11-23 04:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|568
1637641500000|2021-11-23 04:25:00|||||||||407
1637641800000|2021-11-23 04:30:00|||||||||9
1637642100000|2021-11-23 04:35:00|||||||||8
1637642400000|2021-11-23 04:40:00|||||||||10
1637642700000|2021-11-23 04:45:00|||||||||8
1637643000000|2021-11-23 04:50:00|||||||||58
1637643300000|2021-11-23 04:55:00|||||||||532
1637643600000|2021-11-23 05:00:00|||||||||13
1637643900000|2021-11-23 05:05:00|||||||||11
1637644200000|2021-11-23 05:10:00|||||||||111
1637644500000|2021-11-23 05:15:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|20
1637644800000|2021-11-23 05:20:00|10912.7|10910.7|10912.5|10910.5|10912.7|10910.7|10912.5|10910.5|15
1637645100000|2021-11-23 05:25:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.7|10910.7|20
1637645400000|2021-11-23 05:30:00|||||||||19
1637645700000|2021-11-23 05:35:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|566
1637646000000|2021-11-23 05:40:00|||||||||15
1637646300000|2021-11-23 05:45:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|106
1637646600000|2021-11-23 05:50:00|||||||||97
1637646900000|2021-11-23 05:55:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|49
1637647200000|2021-11-23 06:00:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|56
1637647500000|2021-11-23 06:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|27
1637647800000|2021-11-23 06:10:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|26
1637648100000|2021-11-23 06:15:00|10913.5|10911.5|10913.7|10911.7|10913.9|10911.9|10913.3|10911.3|119
1637648400000|2021-11-23 06:20:00|||||||||16
1637648700000|2021-11-23 06:25:00|||||||||47
1637649000000|2021-11-23 06:30:00|10914.1|10912.1|10913.9|10911.9|10914.1|10912.1|10913.9|10911.9|637
1637649300000|2021-11-23 06:35:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|37
1637649600000|2021-11-23 06:40:00|||||||||251
1637649900000|2021-11-23 06:45:00|||||||||22
1637650200000|2021-11-23 06:50:00|||||||||40
1637650500000|2021-11-23 06:55:00|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|10913.9|10911.9|1407
1637650800000|2021-11-23 07:00:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|408
1637651100000|2021-11-23 07:05:00|10914.3|10912.3|10914.3|10912.3|10914.3|10912.3|10914.3|10912.3|354
1637651400000|2021-11-23 07:10:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|168
1637651700000|2021-11-23 07:15:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|48
1637652000000|2021-11-23 07:20:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10915.1|10913.1|244
1637652300000|2021-11-23 07:25:00|10915.8|10913.8|10915.8|10913.8|10916|10914|10915.6|10913.6|1167
1637652600000|2021-11-23 07:30:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|409
1637652900000|2021-11-23 07:35:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|1736
1637653200000|2021-11-23 07:40:00|||||||||878
1637653500000|2021-11-23 07:45:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916.2|10914.2|285
1637653800000|2021-11-23 07:50:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|135
1637654100000|2021-11-23 07:55:00|10916.6|10914.6|10917.2|10915.2|10917.2|10915.2|10916.6|10914.6|105
1637654400000|2021-11-23 08:00:00|10917.6|10915.6|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|5059
1637654700000|2021-11-23 08:05:00|10917|10915|10917|10915|10917.2|10915.2|10916.8|10914.8|474
1637655000000|2021-11-23 08:10:00|10916.8|10914.8|10917.4|10915.4|10917.6|10915.6|10916.6|10914.6|3389
1637655300000|2021-11-23 08:15:00|10917.2|10915.2|10916.8|10914.8|10917.4|10915.4|10916.8|10914.8|574
1637655600000|2021-11-23 08:20:00|10917|10915|10918.8|10916.8|10919.2|10917.2|10916.8|10914.8|6430
1637655900000|2021-11-23 08:25:00|10918.6|10916.6|10917.2|10915.2|10918.6|10916.6|10917.2|10915.2|62
1637656200000|2021-11-23 08:30:00|10917.4|10915.4|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|1319
1637656500000|2021-11-23 08:35:00|10916.4|10914.4|10917|10915|10917.2|10915.2|10916.4|10914.4|146
1637656800000|2021-11-23 08:40:00|10917.2|10915.2|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|710
1637657100000|2021-11-23 08:45:00|10916.2|10914.2|10914.5|10912.5|10916.2|10914.2|10914.5|10912.5|1069
1637657400000|2021-11-23 08:50:00|10914.7|10912.7|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|1114
1637657700000|2021-11-23 08:55:00|10913.9|10911.9|10914.1|10912.1|10914.3|10912.3|10913.7|10911.7|2374
1637658000000|2021-11-23 09:00:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|261
1637658300000|2021-11-23 09:05:00|10914.1|10912.1|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|114
1637658600000|2021-11-23 09:10:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.3|10912.3|533
1637658900000|2021-11-23 09:15:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.3|10912.3|103
1637659200000|2021-11-23 09:20:00|||||||||55
1637659500000|2021-11-23 09:25:00|10914.1|10912.1|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|52
1637659800000|2021-11-23 09:30:00|10913.9|10911.9|10913.3|10911.3|10913.9|10911.9|10912.9|10910.9|314
1637660100000|2021-11-23 09:35:00|10913.5|10911.5|10913.5|10911.5|10913.5|10911.5|10913.3|10911.3|82
1637660400000|2021-11-23 09:40:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|2569
1637660700000|2021-11-23 09:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|1287
1637661000000|2021-11-23 09:50:00|10913.5|10911.5|10913.9|10911.9|10914.1|10912.1|10913.5|10911.5|5021
1637661300000|2021-11-23 09:55:00|10914.1|10912.1|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|18
1637661600000|2021-11-23 10:00:00|10915.3|10913.3|10915.1|10913.1|10915.6|10913.6|10914.9|10912.9|123
1637661900000|2021-11-23 10:05:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|1054
1637662200000|2021-11-23 10:10:00|10915.5|10913.5|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|362
1637662500000|2021-11-23 10:15:00|10915.8|10913.8|10916|10914|10916.2|10914.2|10915.6|10913.6|2155
1637662800000|2021-11-23 10:20:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|76
1637663100000|2021-11-23 10:25:00|10915.3|10913.3|10915.5|10913.5|10915.6|10913.6|10915.3|10913.3|291
1637663400000|2021-11-23 10:30:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|129
1637663700000|2021-11-23 10:35:00|||||||||372
1637664000000|2021-11-23 10:40:00|10916.2|10914.2|10916.2|10914.2|10916.4|10914.4|10916|10914|893
1637664300000|2021-11-23 10:45:00|10916|10914|10916.2|10914.2|10916.2|10914.2|10916|10914|301
1637664600000|2021-11-23 10:50:00|10916|10914|10915.8|10913.8|10916.2|10914.2|10915.6|10913.6|44
1637664900000|2021-11-23 10:55:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|115
1637665200000|2021-11-23 11:00:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|879
1637665500000|2021-11-23 11:05:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|7254
1637665800000|2021-11-23 11:10:00|10916.2|10914.2|10916.8|10914.8|10916.8|10914.8|10916|10914|52
1637666100000|2021-11-23 11:15:00|||||||||7
1637666400000|2021-11-23 11:20:00|||||||||12
1637666700000|2021-11-23 11:25:00|10916.6|10914.6|10916.4|10914.4|10916.6|10914.6|10916.4|10914.4|130
1637667000000|2021-11-23 11:30:00|||||||||7
1637667300000|2021-11-23 11:35:00|10916|10914|10915.8|10913.8|10916|10914|10915.6|10913.6|3452
1637667600000|2021-11-23 11:40:00|10915.6|10913.6|10914.9|10912.9|10915.6|10913.6|10914.7|10912.7|259
1637667900000|2021-11-23 11:45:00|10914.7|10912.7|10914.5|10912.5|10914.7|10912.7|10914.5|10912.5|66
1637668200000|2021-11-23 11:50:00|||||||||8
1637668500000|2021-11-23 11:55:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|2642
1637668800000|2021-11-23 12:00:00|10913.3|10911.3|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|227
1637669100000|2021-11-23 12:05:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|27
1637669400000|2021-11-23 12:10:00|10914.3|10912.3|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|134
1637669700000|2021-11-23 12:15:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|147
1637670000000|2021-11-23 12:20:00|10913.5|10911.5|10912.9|10910.9|10913.5|10911.5|10912.9|10910.9|2419
1637670300000|2021-11-23 12:25:00|10913.1|10911.1|10912.5|10910.5|10913.1|10911.1|10912.5|10910.5|4373
1637670600000|2021-11-23 12:30:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|677
1637670900000|2021-11-23 12:35:00|10912.7|10910.7|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|1550
1637671200000|2021-11-23 12:40:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|1505
1637671500000|2021-11-23 12:45:00|||||||||59
1637671800000|2021-11-23 12:50:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|4400
1637672100000|2021-11-23 12:55:00|10911.9|10909.9|10911.7|10909.7|10912.3|10910.3|10911.7|10909.7|846
1637672400000|2021-11-23 13:00:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10911.4|10909.4|16586
1637672700000|2021-11-23 13:05:00|10912.7|10910.7|10913.3|10911.3|10913.7|10911.7|10912.5|10910.5|4513
1637673000000|2021-11-23 13:10:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|480
1637673300000|2021-11-23 13:15:00|10913.9|10911.9|10914.9|10912.9|10914.9|10912.9|10913.7|10911.7|1681
1637673600000|2021-11-23 13:20:00|10915.1|10913.1|10916|10914|10916.4|10914.4|10914.9|10912.9|27396
1637673900000|2021-11-23 13:25:00|10916.4|10914.4|10917.6|10915.6|10917.6|10915.6|10916|10914|3436
1637674200000|2021-11-23 13:30:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10916.4|10914.4|9263
1637674500000|2021-11-23 13:35:00|10917.6|10915.6|10915.8|10913.8|10917.6|10915.6|10915.6|10913.6|26535
1637674800000|2021-11-23 13:40:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10915.6|10913.6|5975
1637675100000|2021-11-23 13:45:00|10917|10915|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|10595
1637675400000|2021-11-23 13:50:00|10917|10915|10917.2|10915.2|10917.6|10915.6|10917|10915|3261
1637675700000|2021-11-23 13:55:00|10917|10915|10916.4|10914.4|10917.2|10915.2|10916|10914|3992
1637676000000|2021-11-23 14:00:00|10916.2|10914.2|10916.6|10914.6|10916.8|10914.8|10916|10914|5980
1637676300000|2021-11-23 14:05:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|1125
1637676600000|2021-11-23 14:10:00|10916.8|10914.8|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|56444
1637676900000|2021-11-23 14:15:00|10918|10916|10918|10916|10918.4|10916.4|10917.6|10915.6|6103
1637677200000|2021-11-23 14:20:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|27520
1637677500000|2021-11-23 14:25:00|10917.6|10915.6|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|63257
1637677800000|2021-11-23 14:30:00|10916.6|10914.6|10917.6|10915.6|10917.6|10915.6|10916|10914|16833
1637678100000|2021-11-23 14:35:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|3055
1637678400000|2021-11-23 14:40:00|10917.2|10915.2|10917.6|10915.6|10918|10916|10917.2|10915.2|56125
1637678700000|2021-11-23 14:45:00|10917.8|10915.8|10918|10916|10918|10916|10917.2|10915.2|3407
1637679000000|2021-11-23 14:50:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.2|10915.2|1933
1637679300000|2021-11-23 14:55:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|24998
1637679600000|2021-11-23 15:00:00|10916.8|10914.8|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|10901
1637679900000|2021-11-23 15:05:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|2338
1637680200000|2021-11-23 15:10:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|744
1637680500000|2021-11-23 15:15:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|2033
1637680800000|2021-11-23 15:20:00|10916.2|10914.2|10916.8|10914.8|10916.8|10914.8|10916|10914|2829
1637681100000|2021-11-23 15:25:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|8886
1637681400000|2021-11-23 15:30:00|10916.6|10914.6|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|3285
1637681700000|2021-11-23 15:35:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|2239
1637682000000|2021-11-23 15:40:00|10917.2|10915.2|10918|10916|10918|10916|10917.2|10915.2|1646
1637682300000|2021-11-23 15:45:00|10918.2|10916.2|10918.8|10916.8|10919.2|10917.2|10918.2|10916.2|14427
1637682600000|2021-11-23 15:50:00|10919|10917|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|3150
1637682900000|2021-11-23 15:55:00|10919.4|10917.4|10920.7|10918.7|10920.7|10918.7|10919.2|10917.2|1338
1637683200000|2021-11-23 16:00:00|10920.5|10918.5|10920.7|10918.7|10921.1|10919.1|10920.5|10918.5|1927
1637683500000|2021-11-23 16:05:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|1833
1637683800000|2021-11-23 16:10:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|1355
1637684100000|2021-11-23 16:15:00|10919.9|10917.9|10921.1|10919.1|10921.1|10919.1|10919.9|10917.9|34365
1637684400000|2021-11-23 16:20:00|10920.9|10918.9|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|15761
1637684700000|2021-11-23 16:25:00|10920.3|10918.3|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|5082
1637685000000|2021-11-23 16:30:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|14562
1637685300000|2021-11-23 16:35:00|10920.7|10918.7|10919.6|10917.6|10921.1|10919.1|10919.2|10917.2|52814
1637685600000|2021-11-23 16:40:00|10919.4|10917.4|10918.4|10916.4|10919.6|10917.6|10918.4|10916.4|52493
1637685900000|2021-11-23 16:45:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|5023
1637686200000|2021-11-23 16:50:00|10919|10917|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1338
1637686500000|2021-11-23 16:55:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|2152
1637686800000|2021-11-23 17:00:00|10919.4|10917.4|10919.9|10917.9|10920.3|10918.3|10919.2|10917.2|5133
1637687100000|2021-11-23 17:05:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|6874
1637687400000|2021-11-23 17:10:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|3511
1637687700000|2021-11-23 17:15:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|1022
1637688000000|2021-11-23 17:20:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|25847
1637688300000|2021-11-23 17:25:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|1964
1637688600000|2021-11-23 17:30:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|42910
1637688900000|2021-11-23 17:35:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|606
1637689200000|2021-11-23 17:40:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|3287
1637689500000|2021-11-23 17:45:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|1488
1637689800000|2021-11-23 17:50:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|1045
1637690100000|2021-11-23 17:55:00|10918.8|10916.8|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|1588
1637690400000|2021-11-23 18:00:00|10918.8|10916.8|10920.7|10918.7|10920.7|10918.7|10918.8|10916.8|6421
1637690700000|2021-11-23 18:05:00|10921.1|10919.1|10920.3|10918.3|10921.1|10919.1|10919.9|10917.9|28063
1637691000000|2021-11-23 18:10:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|472
1637691300000|2021-11-23 18:15:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|1354
1637691600000|2021-11-23 18:20:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|2415
1637691900000|2021-11-23 18:25:00|10920.7|10918.7|10919.9|10917.9|10921.1|10919.1|10919.9|10917.9|1379
1637692200000|2021-11-23 18:30:00|||||||||376
1637692500000|2021-11-23 18:35:00|10920.3|10918.3|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|4309
1637692800000|2021-11-23 18:40:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|6042
1637693100000|2021-11-23 18:45:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|1195
1637693400000|2021-11-23 18:50:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|927
1637693700000|2021-11-23 18:55:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|689
1637694000000|2021-11-23 19:00:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|375
1637694300000|2021-11-23 19:05:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|841
1637694600000|2021-11-23 19:10:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1729
1637694900000|2021-11-23 19:15:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|818
1637695200000|2021-11-23 19:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|4885
1637695500000|2021-11-23 19:25:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10920.1|10918.1|1014
1637695800000|2021-11-23 19:30:00|10919.9|10917.9|10919.6|10917.6|10920.7|10918.7|10919.6|10917.6|35967
1637696100000|2021-11-23 19:35:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|2198
1637696400000|2021-11-23 19:40:00|||||||||7322
1637696700000|2021-11-23 19:45:00|10919.8|10917.8|10920.3|10918.3|10920.3|10918.3|10919.8|10917.8|2984
1637697000000|2021-11-23 19:50:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|610
1637697300000|2021-11-23 19:55:00|10920.5|10918.5|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|2845
1637697600000|2021-11-23 20:00:00|||||||||1118
1637697900000|2021-11-23 20:05:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|762
1637698200000|2021-11-23 20:10:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|289
1637698500000|2021-11-23 20:15:00|||||||||450
1637698800000|2021-11-23 20:20:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1767
1637699100000|2021-11-23 20:25:00|||||||||2570
1637699400000|2021-11-23 20:30:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|647
1637699700000|2021-11-23 20:35:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|629
1637700000000|2021-11-23 20:40:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|4223
1637700300000|2021-11-23 20:45:00|10918.6|10916.6|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|1471
1637700600000|2021-11-23 20:50:00|10918|10916|10918|10916|10918|10916|10918|10916|5763
1637700900000|2021-11-23 20:55:00|10918.4|10916.4|10918.8|10916.8|10919.2|10917.2|10918.2|10916.2|12367
1637701200000|2021-11-23 21:00:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|1183
1637701500000|2021-11-23 21:05:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|966
1637701800000|2021-11-23 21:10:00|10918.6|10916.6|10918.4|10916.4|10918.6|10916.6|10918.4|10916.4|2122
1637702100000|2021-11-23 21:15:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|361
1637702400000|2021-11-23 21:20:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|268
1637702700000|2021-11-23 21:25:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|10477
1637703000000|2021-11-23 21:30:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|1055
1637703300000|2021-11-23 21:35:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|586
1637703600000|2021-11-23 21:40:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|628
1637703900000|2021-11-23 21:45:00|10918|10916|10918|10916|10918|10916|10918|10916|437
1637704200000|2021-11-23 21:50:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|615
1637704500000|2021-11-23 21:55:00|||||||||729
1637708400000|2021-11-23 23:00:00|10918.6|10916.6|10918.6|10916.6|10918.8|10916.8|10918.4|10916.4|151
1637708700000|2021-11-23 23:05:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.6|10916.6|3107
1637709000000|2021-11-23 23:10:00|||||||||4
1637709300000|2021-11-23 23:15:00|||||||||200
1637709600000|2021-11-23 23:20:00|||||||||19
1637710200000|2021-11-23 23:30:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|117
1637710500000|2021-11-23 23:35:00|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10919.4|10917.4|10
1637710800000|2021-11-23 23:40:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|0
1637712000000|2021-11-24 00:00:00|||||||||1
1637712600000|2021-11-24 00:10:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|141
1637713200000|2021-11-24 00:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|228
1637713500000|2021-11-24 00:25:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|243
1637713800000|2021-11-24 00:30:00|||||||||34
1637714100000|2021-11-24 00:35:00|||||||||2
1637714700000|2021-11-24 00:45:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|329
1637715000000|2021-11-24 00:50:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|575
1637715300000|2021-11-24 00:55:00|||||||||18
1637715600000|2021-11-24 01:00:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|64
1637715900000|2021-11-24 01:05:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.4|10917.4|94
1637716200000|2021-11-24 01:10:00|||||||||50
1637716500000|2021-11-24 01:15:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|746
1637716800000|2021-11-24 01:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|765
1637717100000|2021-11-24 01:25:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1529
1637717400000|2021-11-24 01:30:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|234
1637717700000|2021-11-24 01:35:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|4
1637718300000|2021-11-24 01:45:00|10920.5|10918.5|10920.5|10918.5|10920.5|10918.5|10920.5|10918.5|287
1637718600000|2021-11-24 01:50:00|10920.7|10918.7|10920.5|10918.5|10920.7|10918.7|10920.5|10918.5|224
1637718900000|2021-11-24 01:55:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|0
1637719200000|2021-11-24 02:00:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|224
1637719500000|2021-11-24 02:05:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|253
1637719800000|2021-11-24 02:10:00|10920.9|10918.9|10920.3|10918.3|10920.9|10918.9|10920.3|10918.3|12
1637720100000|2021-11-24 02:15:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|414
1637720400000|2021-11-24 02:20:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|2
1637720700000|2021-11-24 02:25:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|63
1637721000000|2021-11-24 02:30:00|||||||||11
1637721300000|2021-11-24 02:35:00|10920.9|10918.9|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|25
1637721600000|2021-11-24 02:40:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|0
1637721900000|2021-11-24 02:45:00|10920.9|10918.9|10920.9|10918.9|10921.1|10919.1|10920.9|10918.9|0
1637722200000|2021-11-24 02:50:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|17
1637722800000|2021-11-24 03:00:00|||||||||15
1637723100000|2021-11-24 03:05:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|28
1637723400000|2021-11-24 03:10:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|218
1637723700000|2021-11-24 03:15:00|10921.3|10919.3|10921.3|10919.3|10921.3|10919.3|10921.1|10919.1|11
1637724000000|2021-11-24 03:20:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|59
1637724600000|2021-11-24 03:30:00|||||||||32
1637724900000|2021-11-24 03:35:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|410
1637725200000|2021-11-24 03:40:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.3|10919.3|42
1637725500000|2021-11-24 03:45:00|10921.7|10919.7|10922.3|10920.3|10922.3|10920.3|10921.7|10919.7|38
1637725800000|2021-11-24 03:50:00|||||||||13
1637726100000|2021-11-24 03:55:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|134
1637726400000|2021-11-24 04:00:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|94
1637726700000|2021-11-24 04:05:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|375
1637727000000|2021-11-24 04:10:00|10922.3|10920.3|10922.5|10920.5|10922.5|10920.5|10922.3|10920.3|59
1637727300000|2021-11-24 04:15:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|422
1637727600000|2021-11-24 04:20:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|84
1637727900000|2021-11-24 04:25:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|57
1637728200000|2021-11-24 04:30:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|49
1637728500000|2021-11-24 04:35:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|384
1637728800000|2021-11-24 04:40:00|||||||||171
1637729100000|2021-11-24 04:45:00|||||||||20
1637729400000|2021-11-24 04:50:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|2541
1637729700000|2021-11-24 04:55:00|||||||||592
1637730000000|2021-11-24 05:00:00|||||||||1962
1637730300000|2021-11-24 05:05:00|||||||||636
1637730600000|2021-11-24 05:10:00|||||||||203
1637731200000|2021-11-24 05:20:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|128
1637731500000|2021-11-24 05:25:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|47
1637731800000|2021-11-24 05:30:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|7561
1637732100000|2021-11-24 05:35:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|56
1637732400000|2021-11-24 05:40:00|||||||||7
1637732700000|2021-11-24 05:45:00|||||||||1
1637733000000|2021-11-24 05:50:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|1737
1637733300000|2021-11-24 05:55:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|498
1637733600000|2021-11-24 06:00:00|||||||||381
1637733900000|2021-11-24 06:05:00|||||||||90
1637734200000|2021-11-24 06:10:00|10924.4|10922.4|10923.9|10921.9|10924.4|10922.4|10923.9|10921.9|495
1637734500000|2021-11-24 06:15:00|10923.7|10921.7|10923.5|10921.5|10923.7|10921.7|10923.5|10921.5|175
1637734800000|2021-11-24 06:20:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.9|10920.9|40
1637735100000|2021-11-24 06:25:00|||||||||20
1637735400000|2021-11-24 06:30:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10922.9|10920.9|305
1637735700000|2021-11-24 06:35:00|||||||||19
1637736000000|2021-11-24 06:40:00|||||||||13
1637736300000|2021-11-24 06:45:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|2
1637736600000|2021-11-24 06:50:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|800
1637736900000|2021-11-24 06:55:00|||||||||1
1637737200000|2021-11-24 07:00:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|230
1637737500000|2021-11-24 07:05:00|||||||||1629
1637737800000|2021-11-24 07:10:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|752
1637738100000|2021-11-24 07:15:00|10923.3|10921.3|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|311
1637738400000|2021-11-24 07:20:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.5|10921.5|322
1637738700000|2021-11-24 07:25:00|10924|10922|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|96
1637739000000|2021-11-24 07:30:00|10924.6|10922.6|10925|10923|10925|10923|10924.2|10922.2|304
1637739300000|2021-11-24 07:35:00|10924.8|10922.8|10924|10922|10924.8|10922.8|10923.9|10921.9|265
1637739600000|2021-11-24 07:40:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|3381
1637739900000|2021-11-24 07:45:00|10924|10922|10924.2|10922.2|10924.6|10922.6|10924|10922|2331
1637740200000|2021-11-24 07:50:00|10924|10922|10923.9|10921.9|10924|10922|10923.5|10921.5|211
1637740500000|2021-11-24 07:55:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|347
1637740800000|2021-11-24 08:00:00|10923.7|10921.7|10923.3|10921.3|10923.9|10921.9|10922.7|10920.7|734
1637741100000|2021-11-24 08:05:00|10923.5|10921.5|10922.7|10920.7|10923.5|10921.5|10922.7|10920.7|539
1637741400000|2021-11-24 08:10:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|461
1637741700000|2021-11-24 08:15:00|10922.5|10920.5|10921.9|10919.9|10922.7|10920.7|10921.9|10919.9|1348
1637742000000|2021-11-24 08:20:00|10921.5|10919.5|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|396
1637742300000|2021-11-24 08:25:00|10921.9|10919.9|10921.5|10919.5|10922.1|10920.1|10921.5|10919.5|394
1637742600000|2021-11-24 08:30:00|10921.7|10919.7|10921.3|10919.3|10921.9|10919.9|10921.3|10919.3|393
1637742900000|2021-11-24 08:35:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|5938
1637743200000|2021-11-24 08:40:00|10921.5|10919.5|10921.1|10919.1|10921.7|10919.7|10921.1|10919.1|633
1637743500000|2021-11-24 08:45:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|1369
1637743800000|2021-11-24 08:50:00|10921.3|10919.3|10920.3|10918.3|10921.3|10919.3|10920.3|10918.3|811
1637744100000|2021-11-24 08:55:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|160
1637744400000|2021-11-24 09:00:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|3565
1637744700000|2021-11-24 09:05:00|||||||||3
1637745000000|2021-11-24 09:10:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|374
1637745300000|2021-11-24 09:15:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|253
1637745600000|2021-11-24 09:20:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|1695
1637745900000|2021-11-24 09:25:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|472
1637746200000|2021-11-24 09:30:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|908
1637746500000|2021-11-24 09:35:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.3|10919.3|212
1637746800000|2021-11-24 09:40:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.7|10919.7|804
1637747100000|2021-11-24 09:45:00|10921.7|10919.7|10921.9|10919.9|10922.1|10920.1|10921.7|10919.7|311
1637747400000|2021-11-24 09:50:00|10922.3|10920.3|10924.2|10922.2|10924.2|10922.2|10922.3|10920.3|15582
1637747700000|2021-11-24 09:55:00|10924.6|10922.6|10923.1|10921.1|10924.6|10922.6|10922.7|10920.7|2002
1637748000000|2021-11-24 10:00:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|312
1637748300000|2021-11-24 10:05:00|10922.7|10920.7|10923.9|10921.9|10923.9|10921.9|10922.7|10920.7|911
1637748600000|2021-11-24 10:10:00|10924|10922|10924.2|10922.2|10924.2|10922.2|10924|10922|64
1637748900000|2021-11-24 10:15:00|||||||||2176
1637749200000|2021-11-24 10:20:00|10924|10922|10924|10922|10924.2|10922.2|10923.9|10921.9|135
1637749500000|2021-11-24 10:25:00|10924.2|10922.2|10924.6|10922.6|10924.6|10922.6|10924|10922|69
1637749800000|2021-11-24 10:30:00|10924.4|10922.4|10924.2|10922.2|10924.4|10922.4|10924.2|10922.2|194
1637750100000|2021-11-24 10:35:00|10924|10922|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|261
1637750400000|2021-11-24 10:40:00|10923.7|10921.7|10923.3|10921.3|10923.7|10921.7|10923.1|10921.1|1615
1637750700000|2021-11-24 10:45:00|10923.1|10921.1|10922.5|10920.5|10923.1|10921.1|10922.5|10920.5|708
1637751000000|2021-11-24 10:50:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|89
1637751300000|2021-11-24 10:55:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|38
1637751600000|2021-11-24 11:00:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|479
1637751900000|2021-11-24 11:05:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|2834
1637752200000|2021-11-24 11:10:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|3128
1637752500000|2021-11-24 11:15:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|244
1637752800000|2021-11-24 11:20:00|||||||||16
1637753100000|2021-11-24 11:25:00|10923.1|10921.1|10922.9|10920.9|10923.1|10921.1|10922.9|10920.9|284
1637753400000|2021-11-24 11:30:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|411
1637753700000|2021-11-24 11:35:00|10922.7|10920.7|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|1486
1637754000000|2021-11-24 11:40:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|1128
1637754300000|2021-11-24 11:45:00|10922.9|10920.9|10922.9|10920.9|10923.1|10921.1|10922.7|10920.7|231
1637754600000|2021-11-24 11:50:00|10923.1|10921.1|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|192
1637754900000|2021-11-24 11:55:00|10923.1|10921.1|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|643
1637755200000|2021-11-24 12:00:00|10922.7|10920.7|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|250
1637755500000|2021-11-24 12:05:00|10922.5|10920.5|10921.9|10919.9|10922.5|10920.5|10921.9|10919.9|26310
1637755800000|2021-11-24 12:10:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|8875
1637756100000|2021-11-24 12:15:00|10922.1|10920.1|10921.5|10919.5|10922.1|10920.1|10921.5|10919.5|1702
1637756400000|2021-11-24 12:20:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|694
1637756700000|2021-11-24 12:25:00|10920.7|10918.7|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|1477
1637757000000|2021-11-24 12:30:00|10920.7|10918.7|10919.6|10917.6|10920.7|10918.7|10919.6|10917.6|4150
1637757300000|2021-11-24 12:35:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|596
1637757600000|2021-11-24 12:40:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919|10917|713
1637757900000|2021-11-24 12:45:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|131
1637758200000|2021-11-24 12:50:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|4060
1637758500000|2021-11-24 12:55:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|805
1637758800000|2021-11-24 13:00:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919|10917|4966
1637759100000|2021-11-24 13:05:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|677
1637759400000|2021-11-24 13:10:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|578
1637759700000|2021-11-24 13:15:00|10919|10917|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|7262
1637760000000|2021-11-24 13:20:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|39437
1637760300000|2021-11-24 13:25:00|10918|10916|10918.2|10916.2|10918.4|10916.4|10918|10916|40303
1637760600000|2021-11-24 13:30:00|10918|10916|10918.8|10916.8|10920.3|10918.3|10917.6|10915.6|8353
1637760900000|2021-11-24 13:35:00|10918.4|10916.4|10915.8|10913.8|10918.8|10916.8|10915.6|10913.6|23458
1637761200000|2021-11-24 13:40:00|10916|10914|10916.8|10914.8|10917.6|10915.6|10915.6|10913.6|20091
1637761500000|2021-11-24 13:45:00|10916.6|10914.6|10916|10914|10916.8|10914.8|10916|10914|8934
1637761800000|2021-11-24 13:50:00|10916.4|10914.4|10916|10914|10916.8|10914.8|10916|10914|7986
1637762100000|2021-11-24 13:55:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|6346
1637762400000|2021-11-24 14:00:00|10916.8|10914.8|10915.3|10913.3|10917.2|10915.2|10915.3|10913.3|12282
1637762700000|2021-11-24 14:05:00|10915.6|10913.6|10913.7|10911.7|10915.6|10913.6|10913.3|10911.3|12586
1637763000000|2021-11-24 14:10:00|10913.5|10911.5|10914.1|10912.1|10914.1|10912.1|10911.7|10909.7|5481
1637763300000|2021-11-24 14:15:00|10913.9|10911.9|10913.7|10911.7|10914.5|10912.5|10913.7|10911.7|5693
1637763600000|2021-11-24 14:20:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|768
1637763900000|2021-11-24 14:25:00|10914.9|10912.9|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|4788
1637764200000|2021-11-24 14:30:00|10914.3|10912.3|10913.3|10911.3|10914.5|10912.5|10912.9|10910.9|4191
1637764500000|2021-11-24 14:35:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|3018
1637764800000|2021-11-24 14:40:00|10912.9|10910.9|10912.5|10910.5|10913.3|10911.3|10912.5|10910.5|3891
1637765100000|2021-11-24 14:45:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|8310
1637765400000|2021-11-24 14:50:00|10912.9|10910.9|10911.7|10909.7|10912.9|10910.9|10911.7|10909.7|6300
1637765700000|2021-11-24 14:55:00|10911.4|10909.4|10911.5|10909.5|10912.1|10910.1|10911.4|10909.4|4674
1637766000000|2021-11-24 15:00:00|10911.7|10909.7|10911.7|10909.7|10913.3|10911.3|10911.4|10909.4|5166
1637766300000|2021-11-24 15:05:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911|10909|1712
1637766600000|2021-11-24 15:10:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10911|10909|6027
1637766900000|2021-11-24 15:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|156
1637767200000|2021-11-24 15:20:00|10912.3|10910.3|10914.1|10912.1|10914.1|10912.1|10912.1|10910.1|3171
1637767500000|2021-11-24 15:25:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10912.5|10910.5|1192
1637767800000|2021-11-24 15:30:00|10913.9|10911.9|10911.7|10909.7|10913.9|10911.9|10911.7|10909.7|15887
1637768100000|2021-11-24 15:35:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|3839
1637768400000|2021-11-24 15:40:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|4123
1637768700000|2021-11-24 15:45:00|10910.6|10908.6|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|6205
1637769000000|2021-11-24 15:50:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|3545
1637769300000|2021-11-24 15:55:00|10910.6|10908.6|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|3019
1637769600000|2021-11-24 16:00:00|10911|10909|10910.2|10908.2|10911|10909|10910.2|10908.2|1737
1637769900000|2021-11-24 16:05:00|10910.6|10908.6|10909.8|10907.8|10910.6|10908.6|10909.8|10907.8|2574
1637770200000|2021-11-24 16:10:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|1319
1637770500000|2021-11-24 16:15:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|1145
1637770800000|2021-11-24 16:20:00|10911.5|10909.5|10911|10909|10911.7|10909.7|10911|10909|607
1637771100000|2021-11-24 16:25:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911|10909|1009
1637771400000|2021-11-24 16:30:00|10911.2|10909.2|10911.7|10909.7|10911.7|10909.7|10911|10909|975
1637771700000|2021-11-24 16:35:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.4|10909.4|3922
1637772000000|2021-11-24 16:40:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|1768
1637772300000|2021-11-24 16:45:00|10912.5|10910.5|10914.1|10912.1|10914.1|10912.1|10912.5|10910.5|2886
1637772600000|2021-11-24 16:50:00|10913.7|10911.7|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|9239
1637772900000|2021-11-24 16:55:00|10913.5|10911.5|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|872
1637773200000|2021-11-24 17:00:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|11636
1637773500000|2021-11-24 17:05:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|5355
1637773800000|2021-11-24 17:10:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|1922
1637774100000|2021-11-24 17:15:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|444
1637774400000|2021-11-24 17:20:00|10914.1|10912.1|10914.1|10912.1|10914.5|10912.5|10913.7|10911.7|694
1637774700000|2021-11-24 17:25:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|3117
1637775000000|2021-11-24 17:30:00|10914.3|10912.3|10914.3|10912.3|10914.5|10912.5|10914.1|10912.1|2039
1637775300000|2021-11-24 17:35:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|995
1637775600000|2021-11-24 17:40:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|445
1637775900000|2021-11-24 17:45:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|1394
1637776200000|2021-11-24 17:50:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|1069
1637776500000|2021-11-24 17:55:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|282
1637776800000|2021-11-24 18:00:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|2429
1637777100000|2021-11-24 18:05:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|927
1637777400000|2021-11-24 18:10:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|1366
1637777700000|2021-11-24 18:15:00|||||||||341
1637778000000|2021-11-24 18:20:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|688
1637778300000|2021-11-24 18:25:00|10914.3|10912.3|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|15729
1637778600000|2021-11-24 18:30:00|10913.7|10911.7|10913.5|10911.5|10913.7|10911.7|10913.3|10911.3|4210
1637778900000|2021-11-24 18:35:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|322
1637779200000|2021-11-24 18:40:00|||||||||117
1637779500000|2021-11-24 18:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|343
1637779800000|2021-11-24 18:50:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|3285
1637780100000|2021-11-24 18:55:00|10913.3|10911.3|10912.5|10910.5|10913.3|10911.3|10912.5|10910.5|590
1637780400000|2021-11-24 19:00:00|10912.3|10910.3|10913.3|10911.3|10913.7|10911.7|10912.1|10910.1|697
1637780700000|2021-11-24 19:05:00|10913.7|10911.7|10912.1|10910.1|10913.7|10911.7|10911.7|10909.7|2718
1637781000000|2021-11-24 19:10:00|10911.7|10909.7|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|812
1637781300000|2021-11-24 19:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|858
1637781600000|2021-11-24 19:20:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|1852
1637781900000|2021-11-24 19:25:00|||||||||96
1637782200000|2021-11-24 19:30:00|||||||||3239
1637782500000|2021-11-24 19:35:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10912.9|10910.9|1378
1637782800000|2021-11-24 19:40:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|1316
1637783100000|2021-11-24 19:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|5682
1637783400000|2021-11-24 19:50:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|783
1637783700000|2021-11-24 19:55:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|2029
1637784000000|2021-11-24 20:00:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|8861
1637784300000|2021-11-24 20:05:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|829
1637784600000|2021-11-24 20:10:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|10422
1637784900000|2021-11-24 20:15:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|1231
1637785200000|2021-11-24 20:20:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|178
1637785500000|2021-11-24 20:25:00|10912.5|10910.5|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|313
1637785800000|2021-11-24 20:30:00|10912.5|10910.5|10912.7|10910.7|10912.9|10910.9|10912.5|10910.5|678
1637786100000|2021-11-24 20:35:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|16
1637786400000|2021-11-24 20:40:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|715
1637786700000|2021-11-24 20:45:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|675
1637787000000|2021-11-24 20:50:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|2606
1637787300000|2021-11-24 20:55:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|1103
1637787600000|2021-11-24 21:00:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|1699
1637787900000|2021-11-24 21:05:00|||||||||78
1637788200000|2021-11-24 21:10:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|237
1637788500000|2021-11-24 21:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|79
1637788800000|2021-11-24 21:20:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|2504
1637789100000|2021-11-24 21:25:00|||||||||242
1637789400000|2021-11-24 21:30:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.3|10910.3|123
1637789700000|2021-11-24 21:35:00|||||||||70
1637790000000|2021-11-24 21:40:00|10912.7|10910.7|10912.5|10910.5|10912.7|10910.7|10912.5|10910.5|53
1637790300000|2021-11-24 21:45:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|35
1637790600000|2021-11-24 21:50:00|||||||||1
1637790900000|2021-11-24 21:55:00|||||||||389
1637794800000|2021-11-24 23:00:00|||||||||100
1637795100000|2021-11-24 23:05:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|57
1637795400000|2021-11-24 23:10:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|151
1637795700000|2021-11-24 23:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|116
1637796600000|2021-11-24 23:30:00|||||||||60
1637796900000|2021-11-24 23:35:00|||||||||2
1637797200000|2021-11-24 23:40:00|||||||||18
1637797500000|2021-11-24 23:45:00|||||||||10
1637798100000|2021-11-24 23:55:00|||||||||346
1637798400000|2021-11-25 00:00:00|||||||||9
1637798700000|2021-11-25 00:05:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|23
1637799000000|2021-11-25 00:10:00|||||||||200
1637799300000|2021-11-25 00:15:00|||||||||19
1637799600000|2021-11-25 00:20:00|||||||||8
1637799900000|2021-11-25 00:25:00|||||||||301
1637800200000|2021-11-25 00:30:00|||||||||1
1637800500000|2021-11-25 00:35:00|||||||||19
1637800800000|2021-11-25 00:40:00|||||||||11
1637801100000|2021-11-25 00:45:00|||||||||1
1637801400000|2021-11-25 00:50:00|||||||||1
1637801700000|2021-11-25 00:55:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|22
1637802000000|2021-11-25 01:00:00|||||||||161
1637802300000|2021-11-25 01:05:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|973
1637802600000|2021-11-25 01:10:00|10911.7|10909.7|10911.5|10909.5|10911.7|10909.7|10911.5|10909.5|67
1637802900000|2021-11-25 01:15:00|||||||||1
1637803200000|2021-11-25 01:20:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911.2|10909.2|126
1637803500000|2021-11-25 01:25:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|15
1637803800000|2021-11-25 01:30:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|77
1637804100000|2021-11-25 01:35:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|944
1637804400000|2021-11-25 01:40:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|131
1637804700000|2021-11-25 01:45:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|106
1637805000000|2021-11-25 01:50:00|||||||||164
1637805300000|2021-11-25 01:55:00|||||||||79
1637805600000|2021-11-25 02:00:00|||||||||151
1637805900000|2021-11-25 02:05:00|||||||||2
1637806200000|2021-11-25 02:10:00|||||||||4920
1637806500000|2021-11-25 02:15:00|10911|10909|10911|10909|10911|10909|10911|10909|37
1637807100000|2021-11-25 02:25:00|||||||||52
1637807400000|2021-11-25 02:30:00|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|10910.8|10908.8|0
1637807700000|2021-11-25 02:35:00|10911|10909|10911|10909|10911|10909|10911|10909|4
1637808600000|2021-11-25 02:50:00|||||||||1
1637808900000|2021-11-25 02:55:00|||||||||1
1637809200000|2021-11-25 03:00:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911|10909|121
1637809500000|2021-11-25 03:05:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911.2|10909.2|26
1637810100000|2021-11-25 03:15:00|||||||||30
1637810400000|2021-11-25 03:20:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911.2|10909.2|10
1637810700000|2021-11-25 03:25:00|10911|10909|10911|10909|10911.2|10909.2|10911|10909|4
1637811300000|2021-11-25 03:35:00|10911.2|10909.2|10912.1|10910.1|10912.1|10910.1|10911.2|10909.2|78
1637813100000|2021-11-25 04:05:00|||||||||10
1637813400000|2021-11-25 04:10:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|7
1637814300000|2021-11-25 04:25:00|||||||||1
1637814600000|2021-11-25 04:30:00|10911.9|10909.9|10912.1|10910.1|10912.1|10910.1|10911.9|10909.9|29
1637816400000|2021-11-25 05:00:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|74
1637817000000|2021-11-25 05:10:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|57
1637817300000|2021-11-25 05:15:00|||||||||37
1637817900000|2021-11-25 05:25:00|||||||||4
1637818200000|2021-11-25 05:30:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|94
1637818800000|2021-11-25 05:40:00|||||||||7
1637819100000|2021-11-25 05:45:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|611
1637819400000|2021-11-25 05:50:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10911|10909|576
1637819700000|2021-11-25 05:55:00|||||||||89
1637820000000|2021-11-25 06:00:00|||||||||1
1637820300000|2021-11-25 06:05:00|||||||||2
1637820600000|2021-11-25 06:10:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|69
1637820900000|2021-11-25 06:15:00|||||||||491
1637821200000|2021-11-25 06:20:00|||||||||150
1637821500000|2021-11-25 06:25:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|170
1637821800000|2021-11-25 06:30:00|||||||||1011
1637822100000|2021-11-25 06:35:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|21
1637822400000|2021-11-25 06:40:00|||||||||55
1637822700000|2021-11-25 06:45:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|279
1637823000000|2021-11-25 06:50:00|||||||||107
1637823300000|2021-11-25 06:55:00|||||||||11
1637823600000|2021-11-25 07:00:00|||||||||15
1637823900000|2021-11-25 07:05:00|||||||||26
1637824800000|2021-11-25 07:20:00|||||||||578
1637825100000|2021-11-25 07:25:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|315
1637825400000|2021-11-25 07:30:00|||||||||152
1637825700000|2021-11-25 07:35:00|||||||||150
1637826000000|2021-11-25 07:40:00|||||||||100
1637826300000|2021-11-25 07:45:00|||||||||345
1637826600000|2021-11-25 07:50:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|232
1637826900000|2021-11-25 07:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|4912
1637827200000|2021-11-25 08:00:00|10910.8|10908.8|10910.6|10908.6|10911|10909|10910.6|10908.6|751
1637827500000|2021-11-25 08:05:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|604
1637827800000|2021-11-25 08:10:00|10911|10909|10911|10909|10911|10909|10911|10909|102
1637828100000|2021-11-25 08:15:00|||||||||479
1637828400000|2021-11-25 08:20:00|||||||||2
1637828700000|2021-11-25 08:25:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|97
1637829000000|2021-11-25 08:30:00|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|10911|10909|425
1637829300000|2021-11-25 08:35:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|86
1637829600000|2021-11-25 08:40:00|||||||||7
1637829900000|2021-11-25 08:45:00|||||||||390
1637830200000|2021-11-25 08:50:00|||||||||52
1637830500000|2021-11-25 08:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|1148
1637830800000|2021-11-25 09:00:00|||||||||322
1637831100000|2021-11-25 09:05:00|||||||||268
1637831700000|2021-11-25 09:15:00|||||||||746
1637832300000|2021-11-25 09:25:00|||||||||44
1637832600000|2021-11-25 09:30:00|||||||||7
1637832900000|2021-11-25 09:35:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|117
1637833200000|2021-11-25 09:40:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|161
1637833500000|2021-11-25 09:45:00|||||||||19
1637833800000|2021-11-25 09:50:00|||||||||331
1637834100000|2021-11-25 09:55:00|||||||||43
1637834400000|2021-11-25 10:00:00|||||||||6
1637834700000|2021-11-25 10:05:00|||||||||2
1637835000000|2021-11-25 10:10:00|10911|10909|10911|10909|10911|10909|10911|10909|450
1637835300000|2021-11-25 10:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|25
1637835600000|2021-11-25 10:20:00|||||||||12
1637835900000|2021-11-25 10:25:00|||||||||2
1637836200000|2021-11-25 10:30:00|||||||||213
1637836500000|2021-11-25 10:35:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|29
1637836800000|2021-11-25 10:40:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|91
1637837100000|2021-11-25 10:45:00|||||||||756
1637837400000|2021-11-25 10:50:00|||||||||2875
1637837700000|2021-11-25 10:55:00|||||||||1
1637838000000|2021-11-25 11:00:00|||||||||197
1637838300000|2021-11-25 11:05:00|10910.4|10908.4|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|315
1637838600000|2021-11-25 11:10:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|11588
1637838900000|2021-11-25 11:15:00|||||||||38
1637839200000|2021-11-25 11:20:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|292
1637839500000|2021-11-25 11:25:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.6|10907.6|518
1637839800000|2021-11-25 11:30:00|10909.6|10907.6|10909.8|10907.8|10909.8|10907.8|10909.6|10907.6|199
1637840100000|2021-11-25 11:35:00|||||||||654
1637840400000|2021-11-25 11:40:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|861
1637840700000|2021-11-25 11:45:00|||||||||772
1637841000000|2021-11-25 11:50:00|||||||||1296
1637841300000|2021-11-25 11:55:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|280
1637841600000|2021-11-25 12:00:00|||||||||117
1637841900000|2021-11-25 12:05:00|||||||||27
1637842200000|2021-11-25 12:10:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|130
1637842500000|2021-11-25 12:15:00|||||||||40
1637842800000|2021-11-25 12:20:00|||||||||4
1637843100000|2021-11-25 12:25:00|||||||||100
1637843400000|2021-11-25 12:30:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|1900
1637843700000|2021-11-25 12:35:00|||||||||403
1637844000000|2021-11-25 12:40:00|||||||||24
1637844300000|2021-11-25 12:45:00|||||||||28
1637844600000|2021-11-25 12:50:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|271
1637844900000|2021-11-25 12:55:00|||||||||159
1637845200000|2021-11-25 13:00:00|||||||||87
1637845500000|2021-11-25 13:05:00|||||||||41
1637845800000|2021-11-25 13:10:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|140
1637846100000|2021-11-25 13:15:00|||||||||102
1637846400000|2021-11-25 13:20:00|||||||||74
1637846700000|2021-11-25 13:25:00|||||||||122
1637847000000|2021-11-25 13:30:00|||||||||134
1637847300000|2021-11-25 13:35:00|||||||||210
1637847600000|2021-11-25 13:40:00|||||||||149
1637847900000|2021-11-25 13:45:00|||||||||124
1637848200000|2021-11-25 13:50:00|||||||||70
1637848500000|2021-11-25 13:55:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|410
1637848800000|2021-11-25 14:00:00|||||||||28
1637849100000|2021-11-25 14:05:00|||||||||617
1637849400000|2021-11-25 14:10:00|||||||||150
1637849700000|2021-11-25 14:15:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|100
1637850000000|2021-11-25 14:20:00|10910.8|10908.8|10911|10909|10911|10909|10910.8|10908.8|105
1637850300000|2021-11-25 14:25:00|||||||||244
1637850600000|2021-11-25 14:30:00|||||||||56
1637850900000|2021-11-25 14:35:00|||||||||58
1637851200000|2021-11-25 14:40:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|53
1637851500000|2021-11-25 14:45:00|10911|10909|10911|10909|10911|10909|10911|10909|273
1637851800000|2021-11-25 14:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|321
1637852100000|2021-11-25 14:55:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|412
1637852400000|2021-11-25 15:00:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|219
1637852700000|2021-11-25 15:05:00|||||||||231
1637853000000|2021-11-25 15:10:00|||||||||67
1637853300000|2021-11-25 15:15:00|10911|10909|10911|10909|10911|10909|10911|10909|121
1637853600000|2021-11-25 15:20:00|||||||||38
1637853900000|2021-11-25 15:25:00|||||||||46
1637854200000|2021-11-25 15:30:00|||||||||39
1637854500000|2021-11-25 15:35:00|||||||||64
1637854800000|2021-11-25 15:40:00|||||||||5350
1637855100000|2021-11-25 15:45:00|||||||||10
1637855400000|2021-11-25 15:50:00|||||||||11
1637855700000|2021-11-25 15:55:00|||||||||13
1637856000000|2021-11-25 16:00:00|||||||||678
1637856300000|2021-11-25 16:05:00|||||||||14
1637856600000|2021-11-25 16:10:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|33
1637856900000|2021-11-25 16:15:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|244
1637857200000|2021-11-25 16:20:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|157
1637857500000|2021-11-25 16:25:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|64
1637857800000|2021-11-25 16:30:00|||||||||22
1637858100000|2021-11-25 16:35:00|||||||||63
1637858400000|2021-11-25 16:40:00|||||||||22
1637858700000|2021-11-25 16:45:00|||||||||12
1637859000000|2021-11-25 16:50:00|||||||||7
1637859300000|2021-11-25 16:55:00|||||||||324
1637859600000|2021-11-25 17:00:00|||||||||13
1637859900000|2021-11-25 17:05:00|||||||||30
1637860200000|2021-11-25 17:10:00|||||||||152
1637860500000|2021-11-25 17:15:00|||||||||86
1637860800000|2021-11-25 17:20:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|24
1637861100000|2021-11-25 17:25:00|||||||||100
1637861400000|2021-11-25 17:30:00|||||||||29
1637861700000|2021-11-25 17:35:00|||||||||11
1637862000000|2021-11-25 17:40:00|||||||||13
1637862300000|2021-11-25 17:45:00|||||||||11
1637862600000|2021-11-25 17:50:00|||||||||188
1637862900000|2021-11-25 17:55:00|10910.4|10908.4|10910.4|10908.4|10910.6|10908.6|10910.4|10908.4|876
1637881200000|2021-11-25 23:00:00|10911.7|10909.7|10912.9|10910.9|10913.3|10911.3|10911.7|10909.7|2825
1637881500000|2021-11-25 23:05:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|3352
1637881800000|2021-11-25 23:10:00|||||||||975
1637882100000|2021-11-25 23:15:00|||||||||390
1637882400000|2021-11-25 23:20:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|113
1637882700000|2021-11-25 23:25:00|10914.9|10912.9|10915.6|10913.6|10915.6|10913.6|10914.9|10912.9|2534
1637883000000|2021-11-25 23:30:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10916|10914|413
1637883300000|2021-11-25 23:35:00|10917.2|10915.2|10917.2|10915.2|10918|10916|10916.8|10914.8|701
1637883600000|2021-11-25 23:40:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|129
1637883900000|2021-11-25 23:45:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|329
1637884200000|2021-11-25 23:50:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10917|10915|10
1637884500000|2021-11-25 23:55:00|10917.6|10915.6|10918.4|10916.4|10918.4|10916.4|10917.6|10915.6|855
1637884800000|2021-11-26 00:00:00|10918|10916|10919.2|10917.2|10919.2|10917.2|10918|10916|683
1637885100000|2021-11-26 00:05:00|10919.4|10917.4|10919.6|10917.6|10920.3|10918.3|10919.2|10917.2|873
1637885400000|2021-11-26 00:10:00|10919.4|10917.4|10918.4|10916.4|10919.4|10917.4|10918.4|10916.4|188
1637885700000|2021-11-26 00:15:00|10918|10916|10917.8|10915.8|10918|10916|10917.8|10915.8|80
1637886000000|2021-11-26 00:20:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10917.8|10915.8|135
1637886300000|2021-11-26 00:25:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|196
1637886600000|2021-11-26 00:30:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|215
1637886900000|2021-11-26 00:35:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|232
1637887200000|2021-11-26 00:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|173
1637887500000|2021-11-26 00:45:00|||||||||370
1637887800000|2021-11-26 00:50:00|||||||||1063
1637888100000|2021-11-26 00:55:00|10919.2|10917.2|10919.2|10917.2|10919.4|10917.4|10918.8|10916.8|3274
1637888400000|2021-11-26 01:00:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|523
1637888700000|2021-11-26 01:05:00|10919.8|10917.8|10919.2|10917.2|10919.8|10917.8|10919.2|10917.2|282
1637889000000|2021-11-26 01:10:00|10919|10917|10919|10917|10919.2|10917.2|10918.4|10916.4|943
1637889300000|2021-11-26 01:15:00|10918.8|10916.8|10918.8|10916.8|10919|10917|10918.8|10916.8|7
1637889600000|2021-11-26 01:20:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919|10917|511
1637889900000|2021-11-26 01:25:00|10919|10917|10918.8|10916.8|10919|10917|10918.8|10916.8|525
1637890200000|2021-11-26 01:30:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|957
1637890500000|2021-11-26 01:35:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.6|10916.6|409
1637890800000|2021-11-26 01:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|880
1637891100000|2021-11-26 01:45:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|243
1637891400000|2021-11-26 01:50:00|10919.8|10917.8|10920.3|10918.3|10920.7|10918.7|10919.8|10917.8|1089
1637891700000|2021-11-26 01:55:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1826
1637892000000|2021-11-26 02:00:00|||||||||160
1637892300000|2021-11-26 02:05:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|169
1637892600000|2021-11-26 02:10:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|108
1637892900000|2021-11-26 02:15:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|16
1637893200000|2021-11-26 02:20:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|475
1637893500000|2021-11-26 02:25:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|1205
1637893800000|2021-11-26 02:30:00|10921.9|10919.9|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|150
1637894100000|2021-11-26 02:35:00|10921.9|10919.9|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|250
1637894400000|2021-11-26 02:40:00|10923.1|10921.1|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|8164
1637894700000|2021-11-26 02:45:00|||||||||271
1637895000000|2021-11-26 02:50:00|10923.7|10921.7|10925|10923|10925|10923|10923.7|10921.7|2646
1637895300000|2021-11-26 02:55:00|10925.2|10923.2|10926.2|10924.2|10926.6|10924.6|10925.2|10923.2|1171
1637895600000|2021-11-26 03:00:00|10926.4|10924.4|10927|10925|10927|10925|10926.4|10924.4|326
1637895900000|2021-11-26 03:05:00|10927.2|10925.2|10925.8|10923.8|10927.2|10925.2|10925.8|10923.8|438
1637896200000|2021-11-26 03:10:00|10927|10925|10927|10925|10927.6|10925.6|10927|10925|923
1637896500000|2021-11-26 03:15:00|10926.6|10924.6|10926.4|10924.4|10927|10925|10926.2|10924.2|166
1637896800000|2021-11-26 03:20:00|10926.6|10924.6|10925.4|10923.4|10926.6|10924.6|10925.4|10923.4|1229
1637897100000|2021-11-26 03:25:00|10925.6|10923.6|10925.6|10923.6|10926.2|10924.2|10925.4|10923.4|9
1637897400000|2021-11-26 03:30:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|247
1637897700000|2021-11-26 03:35:00|10925.2|10923.2|10925.4|10923.4|10925.6|10923.6|10925|10923|494
1637898000000|2021-11-26 03:40:00|10926.2|10924.2|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|212
1637898300000|2021-11-26 03:45:00|10926.4|10924.4|10926.2|10924.2|10926.6|10924.6|10925.8|10923.8|453
1637898600000|2021-11-26 03:50:00|10926|10924|10926.6|10924.6|10926.6|10924.6|10925.8|10923.8|132
1637898900000|2021-11-26 03:55:00|10926.8|10924.8|10926.6|10924.6|10927|10925|10926.6|10924.6|750
1637899200000|2021-11-26 04:00:00|10926.4|10924.4|10925.8|10923.8|10926.4|10924.4|10925.8|10923.8|390
1637899500000|2021-11-26 04:05:00|10927|10925|10927.4|10925.4|10927.4|10925.4|10927|10925|552
1637899800000|2021-11-26 04:10:00|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|83
1637900100000|2021-11-26 04:15:00|10927.4|10925.4|10927.4|10925.4|10927.4|10925.4|10927.4|10925.4|71
1637900400000|2021-11-26 04:20:00|||||||||67
1637900700000|2021-11-26 04:25:00|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|10927.4|10925.4|650
1637901000000|2021-11-26 04:30:00|10927.4|10925.4|10927|10925|10927.8|10925.8|10927|10925|422
1637901300000|2021-11-26 04:35:00|10927.4|10925.4|10927|10925|10927.8|10925.8|10927|10925|325
1637901600000|2021-11-26 04:40:00|||||||||44
1637901900000|2021-11-26 04:45:00|10927.4|10925.4|10927.8|10925.8|10927.8|10925.8|10927.4|10925.4|518
1637902200000|2021-11-26 04:50:00|10927.6|10925.6|10927|10925|10927.6|10925.6|10927|10925|181
1637902500000|2021-11-26 04:55:00|10927.2|10925.2|10927|10925|10927.2|10925.2|10927|10925|2394
1637902800000|2021-11-26 05:00:00|||||||||65
1637903100000|2021-11-26 05:05:00|||||||||221
1637903400000|2021-11-26 05:10:00|||||||||253
1637903700000|2021-11-26 05:15:00|||||||||52
1637904000000|2021-11-26 05:20:00|10927.4|10925.4|10927.2|10925.2|10927.4|10925.4|10927|10925|206
1637904300000|2021-11-26 05:25:00|10927|10925|10927.4|10925.4|10927.4|10925.4|10927|10925|40
1637904600000|2021-11-26 05:30:00|10927.2|10925.2|10927.4|10925.4|10927.4|10925.4|10927|10925|20
1637904900000|2021-11-26 05:35:00|10927.2|10925.2|10927.4|10925.4|10927.4|10925.4|10927|10925|278
1637905200000|2021-11-26 05:40:00|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|10927.8|10925.8|425
1637905500000|2021-11-26 05:45:00|10928.1|10926.1|10928.1|10926.1|10928.1|10926.1|10927.8|10925.8|150
1637905800000|2021-11-26 05:50:00|10928.3|10926.3|10928.5|10926.5|10928.5|10926.5|10928.1|10926.1|139
1637906100000|2021-11-26 05:55:00|10928.9|10926.9|10929.3|10927.3|10929.3|10927.3|10928.7|10926.7|2058
1637906400000|2021-11-26 06:00:00|10929.7|10927.7|10930.9|10928.9|10930.9|10928.9|10929.7|10927.7|758
1637906700000|2021-11-26 06:05:00|10930.7|10928.7|10930.5|10928.5|10930.7|10928.7|10930.1|10928.1|1389
1637907000000|2021-11-26 06:10:00|10930.1|10928.1|10930.1|10928.1|10930.1|10928.1|10930.1|10928.1|549
1637907300000|2021-11-26 06:15:00|10930.5|10928.5|10930.1|10928.1|10930.5|10928.5|10930.1|10928.1|536
1637907600000|2021-11-26 06:20:00|10929.9|10927.9|10929.7|10927.7|10929.9|10927.9|10929.3|10927.3|367
1637907900000|2021-11-26 06:25:00|10929.5|10927.5|10930.5|10928.5|10930.5|10928.5|10929.3|10927.3|972
1637908200000|2021-11-26 06:30:00|10930.7|10928.7|10930.9|10928.9|10931.7|10929.7|10930.7|10928.7|2290
1637908500000|2021-11-26 06:35:00|10930.5|10928.5|10929.7|10927.7|10930.5|10928.5|10929.3|10927.3|285
1637908800000|2021-11-26 06:40:00|10929.9|10927.9|10929.7|10927.7|10930.1|10928.1|10929.7|10927.7|714
1637909100000|2021-11-26 06:45:00|10930.1|10928.1|10929.7|10927.7|10930.1|10928.1|10929.7|10927.7|120
1637909400000|2021-11-26 06:50:00|10930.1|10928.1|10928.9|10926.9|10930.1|10928.1|10928.9|10926.9|425
1637909700000|2021-11-26 06:55:00|10928.7|10926.7|10928.5|10926.5|10928.9|10926.9|10928.5|10926.5|2013
1637910000000|2021-11-26 07:00:00|10928.9|10926.9|10929.3|10927.3|10929.3|10927.3|10928.9|10926.9|2276
1637910300000|2021-11-26 07:05:00|10929.7|10927.7|10930.5|10928.5|10930.5|10928.5|10929.7|10927.7|588
1637910600000|2021-11-26 07:10:00|10930.1|10928.1|10929.7|10927.7|10930.5|10928.5|10929.7|10927.7|505
1637910900000|2021-11-26 07:15:00|10929.3|10927.3|10928.9|10926.9|10929.7|10927.7|10928.9|10926.9|3384
1637911200000|2021-11-26 07:20:00|10928.5|10926.5|10928.1|10926.1|10929.3|10927.3|10928.1|10926.1|340
1637911500000|2021-11-26 07:25:00|10928.3|10926.3|10928.9|10926.9|10928.9|10926.9|10928.1|10926.1|875
1637911800000|2021-11-26 07:30:00|10929.3|10927.3|10929.3|10927.3|10929.7|10927.7|10929.3|10927.3|3826
1637912100000|2021-11-26 07:35:00|10929.7|10927.7|10930.1|10928.1|10930.5|10928.5|10929.3|10927.3|1392
1637912400000|2021-11-26 07:40:00|10930.5|10928.5|10931.3|10929.3|10931.7|10929.7|10930.5|10928.5|998
1637912700000|2021-11-26 07:45:00|10931.7|10929.7|10932.1|10930.1|10933.2|10931.2|10931.3|10929.3|1225
1637913000000|2021-11-26 07:50:00|10931.9|10929.9|10930.9|10928.9|10932.4|10930.4|10930.5|10928.5|1638
1637913300000|2021-11-26 07:55:00|10930.5|10928.5|10932.1|10930.1|10932.6|10930.6|10930.5|10928.5|1335
1637913600000|2021-11-26 08:00:00|10932.4|10930.4|10932.4|10930.4|10932.4|10930.4|10931.7|10929.7|1256
1637913900000|2021-11-26 08:05:00|10932.3|10930.3|10933.6|10931.6|10933.6|10931.6|10932.3|10930.3|1789
1637914200000|2021-11-26 08:10:00|10934|10932|10934|10932|10934.2|10932.2|10932.4|10930.4|6900
1637914500000|2021-11-26 08:15:00|10934.4|10932.4|10938.3|10936.3|10938.3|10936.3|10934.4|10932.4|6860
1637914800000|2021-11-26 08:20:00|10937.9|10935.9|10938.7|10936.7|10939.3|10937.3|10937.9|10935.9|4071
1637915100000|2021-11-26 08:25:00|10938.3|10936.3|10938.3|10936.3|10938.7|10936.7|10937.9|10935.9|2357
1637915400000|2021-11-26 08:30:00|10938.1|10936.1|10937.5|10935.5|10938.7|10936.7|10937.5|10935.5|1851
1637915700000|2021-11-26 08:35:00|10937.3|10935.3|10937.1|10935.1|10937.5|10935.5|10936.7|10934.7|5942
1637916000000|2021-11-26 08:40:00|10936.9|10934.9|10934.8|10932.8|10937.1|10935.1|10934.4|10932.4|6914
1637916300000|2021-11-26 08:45:00|10934.4|10932.4|10936.4|10934.4|10936.7|10934.7|10934.4|10932.4|1497
1637916600000|2021-11-26 08:50:00|10936.7|10934.7|10935|10933|10936.7|10934.7|10934.8|10932.8|3745
1637916900000|2021-11-26 08:55:00|10934.8|10932.8|10935.2|10933.2|10935.2|10933.2|10934|10932|1739
1637917200000|2021-11-26 09:00:00|10935.4|10933.4|10935.2|10933.2|10936|10934|10934.8|10932.8|1684
1637917500000|2021-11-26 09:05:00|10935|10933|10937.5|10935.5|10937.5|10935.5|10934.8|10932.8|2457
1637917800000|2021-11-26 09:10:00|10937.1|10935.1|10937.7|10935.7|10938.3|10936.3|10936.4|10934.4|2170
1637918100000|2021-11-26 09:15:00|10937.9|10935.9|10938.3|10936.3|10938.7|10936.7|10937.9|10935.9|2491
1637918400000|2021-11-26 09:20:00|10938.1|10936.1|10939.5|10937.5|10939.5|10937.5|10937.5|10935.5|3286
1637918700000|2021-11-26 09:25:00|10939.3|10937.3|10941.4|10939.4|10942.2|10940.2|10939.3|10937.3|1910
1637919000000|2021-11-26 09:30:00|10941.2|10939.2|10940.6|10938.6|10941.4|10939.4|10940.3|10938.3|3750
1637919300000|2021-11-26 09:35:00|10940.5|10938.5|10940.3|10938.3|10940.6|10938.6|10939.5|10937.5|1202
1637919600000|2021-11-26 09:40:00|10939.9|10937.9|10940.6|10938.6|10940.6|10938.6|10939.9|10937.9|1206
1637919900000|2021-11-26 09:45:00|10940.8|10938.8|10941.8|10939.8|10942.2|10940.2|10940.6|10938.6|3709
1637920200000|2021-11-26 09:50:00|10942.2|10940.2|10941.4|10939.4|10942.2|10940.2|10941.4|10939.4|1328
1637920500000|2021-11-26 09:55:00|10941.2|10939.2|10941.4|10939.4|10941.4|10939.4|10941|10939|748
1637920800000|2021-11-26 10:00:00|10941|10939|10939.9|10937.9|10941.2|10939.2|10939.5|10937.5|601
1637921100000|2021-11-26 10:05:00|10939.7|10937.7|10938.9|10936.9|10939.9|10937.9|10938.7|10936.7|414
1637921400000|2021-11-26 10:10:00|10938.7|10936.7|10938.7|10936.7|10939.1|10937.1|10938.3|10936.3|1256
1637921700000|2021-11-26 10:15:00|10939.1|10937.1|10940.6|10938.6|10940.6|10938.6|10938.7|10936.7|2177
1637922000000|2021-11-26 10:20:00|10941.2|10939.2|10939.1|10937.1|10941.4|10939.4|10939.1|10937.1|1011
1637922300000|2021-11-26 10:25:00|10938.9|10936.9|10937.1|10935.1|10939.1|10937.1|10936.7|10934.7|640
1637922600000|2021-11-26 10:30:00|10937.3|10935.3|10938.7|10936.7|10938.7|10936.7|10937.1|10935.1|890
1637922900000|2021-11-26 10:35:00|10938.3|10936.3|10938.3|10936.3|10938.7|10936.7|10938.3|10936.3|236
1637923200000|2021-11-26 10:40:00|10938.7|10936.7|10937.5|10935.5|10938.7|10936.7|10937.5|10935.5|384
1637923500000|2021-11-26 10:45:00|10937.9|10935.9|10937.7|10935.7|10937.9|10935.9|10937.3|10935.3|574
1637923800000|2021-11-26 10:50:00|10937.5|10935.5|10940.3|10938.3|10940.3|10938.3|10937.5|10935.5|904
1637924100000|2021-11-26 10:55:00|10939.9|10937.9|10939.9|10937.9|10940.5|10938.5|10939.5|10937.5|543
1637924400000|2021-11-26 11:00:00|10940.3|10938.3|10941|10939|10941.4|10939.4|10940.3|10938.3|272
1637924700000|2021-11-26 11:05:00|10941.2|10939.2|10942.2|10940.2|10942.6|10940.6|10941|10939|862
1637925000000|2021-11-26 11:10:00|10942.6|10940.6|10942.6|10940.6|10943|10941|10942.6|10940.6|648
1637925300000|2021-11-26 11:15:00|10942.8|10940.8|10943.4|10941.4|10943.4|10941.4|10942.8|10940.8|3033
1637925600000|2021-11-26 11:20:00|10943.8|10941.8|10945.7|10943.7|10946.1|10944.1|10943.4|10941.4|1980
1637925900000|2021-11-26 11:25:00|10946.1|10944.1|10946.5|10944.5|10946.9|10944.9|10945.7|10943.7|1734
1637926200000|2021-11-26 11:30:00|10946.3|10944.3|10947.7|10945.7|10947.7|10945.7|10946.1|10944.1|1077
1637926500000|2021-11-26 11:35:00|10947.5|10945.5|10944.9|10942.9|10947.7|10945.7|10944.6|10942.6|1703
1637926800000|2021-11-26 11:40:00|10944.2|10942.2|10942.6|10940.6|10944.2|10942.2|10942.2|10940.2|3104
1637927100000|2021-11-26 11:45:00|10943|10941|10942.2|10940.2|10943|10941|10942.2|10940.2|1197
1637927400000|2021-11-26 11:50:00|10942.4|10940.4|10944.9|10942.9|10944.9|10942.9|10942.2|10940.2|2198
1637927700000|2021-11-26 11:55:00|10945.3|10943.3|10943.8|10941.8|10946.1|10944.1|10943.6|10941.6|3184
1637928000000|2021-11-26 12:00:00|10944.2|10942.2|10942.6|10940.6|10944.2|10942.2|10942.2|10940.2|607
1637928300000|2021-11-26 12:05:00|10942.2|10940.2|10940.6|10938.6|10942.2|10940.2|10940.3|10938.3|1927
1637928600000|2021-11-26 12:10:00|10940.8|10938.8|10937.9|10935.9|10940.8|10938.8|10937.9|10935.9|2242
1637928900000|2021-11-26 12:15:00|10937.5|10935.5|10935.6|10933.6|10937.9|10935.9|10935.6|10933.6|2393
1637929200000|2021-11-26 12:20:00|10934.8|10932.8|10935.2|10933.2|10935.6|10933.6|10934|10932|2132
1637929500000|2021-11-26 12:25:00|10935.6|10933.6|10937.5|10935.5|10937.5|10935.5|10935.2|10933.2|1005
1637929800000|2021-11-26 12:30:00|10937.3|10935.3|10936.4|10934.4|10937.3|10935.3|10936.4|10934.4|355
1637930100000|2021-11-26 12:35:00|10936.5|10934.5|10934.4|10932.4|10936.7|10934.7|10934.4|10932.4|1335
1637930400000|2021-11-26 12:40:00|10934.8|10932.8|10935.6|10933.6|10936.4|10934.4|10934.8|10932.8|481
1637930700000|2021-11-26 12:45:00|10936|10934|10936|10934|10936.2|10934.2|10935.2|10933.2|2257
1637931000000|2021-11-26 12:50:00|10935.6|10933.6|10935.2|10933.2|10935.8|10933.8|10934.8|10932.8|1148
1637931300000|2021-11-26 12:55:00|10935.4|10933.4|10936|10934|10936|10934|10935.2|10933.2|1157
1637931600000|2021-11-26 13:00:00|10935.6|10933.6|10933.2|10931.2|10935.6|10933.6|10932.8|10930.8|1888
1637931900000|2021-11-26 13:05:00|10933.4|10931.4|10932.4|10930.4|10933.6|10931.6|10930.9|10928.9|6060
1637932200000|2021-11-26 13:10:00|10932.6|10930.6|10932.1|10930.1|10932.8|10930.8|10930.9|10928.9|3319
1637932500000|2021-11-26 13:15:00|10931.7|10929.7|10933.2|10931.2|10933.2|10931.2|10931.7|10929.7|4447
1637932800000|2021-11-26 13:20:00|10932.8|10930.8|10933.6|10931.6|10934|10932|10932.8|10930.8|4620
1637933100000|2021-11-26 13:25:00|10934|10932|10933.6|10931.6|10934|10932|10933.2|10931.2|2823
1637933400000|2021-11-26 13:30:00|10933.2|10931.2|10932.8|10930.8|10933.6|10931.6|10932.4|10930.4|3375
1637933700000|2021-11-26 13:35:00|10933.2|10931.2|10935.2|10933.2|10935.2|10933.2|10933.2|10931.2|4463
1637934000000|2021-11-26 13:40:00|10935.6|10933.6|10936.4|10934.4|10936.4|10934.4|10935.6|10933.6|692
1637934300000|2021-11-26 13:45:00|10936.7|10934.7|10936.7|10934.7|10937.1|10935.1|10936|10934|3627
1637934600000|2021-11-26 13:50:00|10936.4|10934.4|10936.4|10934.4|10936.7|10934.7|10936|10934|1498
1637934900000|2021-11-26 13:55:00|10936|10934|10936.4|10934.4|10936.7|10934.7|10936|10934|1358
1637935200000|2021-11-26 14:00:00|10936|10934|10935.6|10933.6|10936.7|10934.7|10935.2|10933.2|3233
1637935500000|2021-11-26 14:05:00|10935.8|10933.8|10937.1|10935.1|10937.1|10935.1|10935.8|10933.8|2961
1637935800000|2021-11-26 14:10:00|10937.5|10935.5|10938.5|10936.5|10938.7|10936.7|10937.1|10935.1|3656
1637936100000|2021-11-26 14:15:00|10938.3|10936.3|10938.3|10936.3|10938.7|10936.7|10938.1|10936.1|719
1637936400000|2021-11-26 14:20:00|10938.7|10936.7|10938.3|10936.3|10938.7|10936.7|10938.3|10936.3|6050
1637936700000|2021-11-26 14:25:00|10938.7|10936.7|10939.9|10937.9|10939.9|10937.9|10938.3|10936.3|2370
1637937000000|2021-11-26 14:30:00|10940.3|10938.3|10939.5|10937.5|10940.3|10938.3|10939.1|10937.1|2954
1637937300000|2021-11-26 14:35:00|10939.1|10937.1|10938.3|10936.3|10939.1|10937.1|10937.5|10935.5|2436
1637937600000|2021-11-26 14:40:00|10937.9|10935.9|10939.5|10937.5|10939.9|10937.9|10937.5|10935.5|3060
1637937900000|2021-11-26 14:45:00|10939.1|10937.1|10940.6|10938.6|10940.6|10938.6|10939.1|10937.1|2898
1637938200000|2021-11-26 14:50:00|10941|10939|10940.6|10938.6|10941|10939|10939.9|10937.9|3868
1637938500000|2021-11-26 14:55:00|10941|10939|10942.6|10940.6|10942.6|10940.6|10940.6|10938.6|3162
1637938800000|2021-11-26 15:00:00|10942.2|10940.2|10943.4|10941.4|10943.8|10941.8|10942.2|10940.2|7534
1637939100000|2021-11-26 15:05:00|10943|10941|10943|10941|10943.4|10941.4|10942.6|10940.6|4141
1637939400000|2021-11-26 15:10:00|10942.6|10940.6|10943.4|10941.4|10943.4|10941.4|10942.6|10940.6|6896
1637939700000|2021-11-26 15:15:00|10943.8|10941.8|10943.4|10941.4|10944.2|10942.2|10941.8|10939.8|9743
1637940000000|2021-11-26 15:20:00|10943|10941|10941|10939|10943.4|10941.4|10940.6|10938.6|3864
1637940300000|2021-11-26 15:25:00|10941.2|10939.2|10941.4|10939.4|10942.2|10940.2|10941|10939|3598
1637940600000|2021-11-26 15:30:00|10941|10939|10941.8|10939.8|10942.2|10940.2|10941|10939|3215
1637940900000|2021-11-26 15:35:00|10942.2|10940.2|10942.6|10940.6|10942.6|10940.6|10941.8|10939.8|1626
1637941200000|2021-11-26 15:40:00|10943|10941|10943.4|10941.4|10943.4|10941.4|10942.6|10940.6|2366
1637941500000|2021-11-26 15:45:00|10943.8|10941.8|10943.4|10941.4|10944.2|10942.2|10943.4|10941.4|1448
1637941800000|2021-11-26 15:50:00|10943.6|10941.6|10943.8|10941.8|10943.8|10941.8|10942.6|10940.6|2009
1637942100000|2021-11-26 15:55:00|10944.2|10942.2|10943.8|10941.8|10944.2|10942.2|10943.4|10941.4|2960
1637942400000|2021-11-26 16:00:00|10944|10942|10944.2|10942.2|10944.6|10942.6|10944|10942|2754
1637942700000|2021-11-26 16:05:00|10944.4|10942.4|10944.2|10942.2|10944.6|10942.6|10944.2|10942.2|2453
1637943000000|2021-11-26 16:10:00|10944.6|10942.6|10946.1|10944.1|10946.1|10944.1|10944.6|10942.6|1815
1637943300000|2021-11-26 16:15:00|10945.9|10943.9|10945.7|10943.7|10946.5|10944.5|10945.7|10943.7|1987
1637943600000|2021-11-26 16:20:00|10946.1|10944.1|10946.5|10944.5|10946.5|10944.5|10945.7|10943.7|4834
1637943900000|2021-11-26 16:25:00|10946.9|10944.9|10944.9|10942.9|10947.3|10945.3|10944.9|10942.9|3688
1637944200000|2021-11-26 16:30:00|10945.1|10943.1|10944.6|10942.6|10945.3|10943.3|10944.6|10942.6|1110
1637944500000|2021-11-26 16:35:00|10944.8|10942.8|10943.8|10941.8|10944.9|10942.9|10943.4|10941.4|2873
1637944800000|2021-11-26 16:40:00|10944.2|10942.2|10943|10941|10944.2|10942.2|10942.2|10940.2|1869
1637945100000|2021-11-26 16:45:00|10943.2|10941.2|10942.2|10940.2|10943.4|10941.4|10942.2|10940.2|1599
1637945400000|2021-11-26 16:50:00|10942.4|10940.4|10940.6|10938.6|10942.6|10940.6|10940.3|10938.3|3232
1637945700000|2021-11-26 16:55:00|10940.5|10938.5|10940.6|10938.6|10941|10939|10940.3|10938.3|1970
1637946000000|2021-11-26 17:00:00|10940.3|10938.3|10939.1|10937.1|10940.3|10938.3|10938.7|10936.7|3204
1637946300000|2021-11-26 17:05:00|10939.5|10937.5|10939.1|10937.1|10939.9|10937.9|10938.7|10936.7|1455
1637946600000|2021-11-26 17:10:00|10939.3|10937.3|10939.9|10937.9|10940.3|10938.3|10939.1|10937.1|1769
1637946900000|2021-11-26 17:15:00|10939.5|10937.5|10940.3|10938.3|10940.3|10938.3|10939.5|10937.5|2234
1637947200000|2021-11-26 17:20:00|10940.5|10938.5|10940.3|10938.3|10940.6|10938.6|10940.3|10938.3|2118
1637947500000|2021-11-26 17:25:00|10940.5|10938.5|10940.3|10938.3|10940.6|10938.6|10940.3|10938.3|989
1637947800000|2021-11-26 17:30:00|10940.6|10938.6|10940.3|10938.3|10940.6|10938.6|10940.3|10938.3|567
1637948100000|2021-11-26 17:35:00|10940.6|10938.6|10940.6|10938.6|10940.6|10938.6|10940.3|10938.3|244
1637948400000|2021-11-26 17:40:00|10940.5|10938.5|10939.1|10937.1|10940.6|10938.6|10938.7|10936.7|3331
1637948700000|2021-11-26 17:45:00|||||||||1418
1637949000000|2021-11-26 17:50:00|10938.7|10936.7|10939.5|10937.5|10940.3|10938.3|10938.3|10936.3|3351
1637949300000|2021-11-26 17:55:00|10939.7|10937.7|10941|10939|10941.6|10939.6|10939.5|10937.5|6712
1637949600000|2021-11-26 18:00:00|10941.4|10939.4|10941.4|10939.4|10941.4|10939.4|10938.7|10936.7|2233
1637949900000|2021-11-26 18:05:00|10941|10939|10941.8|10939.8|10942.2|10940.2|10941|10939|843
1637950200000|2021-11-26 18:10:00|10941.4|10939.4|10941.4|10939.4|10941.8|10939.8|10940.3|10938.3|1194
1637961900000|2021-11-26 21:25:00|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|10941.2|10939.2|0
1638140400000|2021-11-28 23:00:00|10938.3|10936.3|10936|10934|10938.3|10936.3|10936|10934|2243
1638140700000|2021-11-28 23:05:00|10936.4|10934.4|10934.4|10932.4|10936.4|10934.4|10934|10932|1431
1638141000000|2021-11-28 23:10:00|10934.2|10932.2|10934|10932|10934.4|10932.4|10934|10932|701
1638141300000|2021-11-28 23:15:00|10933.6|10931.6|10933.6|10931.6|10933.6|10931.6|10932.4|10930.4|586
1638141600000|2021-11-28 23:20:00|10933.4|10931.4|10932.1|10930.1|10933.4|10931.4|10932.1|10930.1|771
1638141900000|2021-11-28 23:25:00|10932.3|10930.3|10933.2|10931.2|10933.6|10931.6|10932.1|10930.1|742
1638142200000|2021-11-28 23:30:00|10934|10932|10933.2|10931.2|10934|10932|10933.2|10931.2|1261
1638142500000|2021-11-28 23:35:00|10933.6|10931.6|10933.2|10931.2|10933.6|10931.6|10932.8|10930.8|1374
1638142800000|2021-11-28 23:40:00|10933.4|10931.4|10934|10932|10934.4|10932.4|10933.2|10931.2|853
1638143100000|2021-11-28 23:45:00|10934.4|10932.4|10934.4|10932.4|10934.6|10932.6|10934|10932|605
1638143400000|2021-11-28 23:50:00|10934.2|10932.2|10934|10932|10934.4|10932.4|10934|10932|191
1638143700000|2021-11-28 23:55:00|10934.4|10932.4|10936.5|10934.5|10936.7|10934.7|10934.4|10932.4|427
1638144000000|2021-11-29 00:00:00|10936.9|10934.9|10936.7|10934.7|10937.5|10935.5|10936.4|10934.4|387
1638144300000|2021-11-29 00:05:00|10936.4|10934.4|10936|10934|10936.4|10934.4|10935.6|10933.6|200
1638144600000|2021-11-29 00:10:00|10936.4|10934.4|10935.4|10933.4|10936.4|10934.4|10935.2|10933.2|190
1638144900000|2021-11-29 00:15:00|10935.2|10933.2|10935.4|10933.4|10935.6|10933.6|10935.2|10933.2|16
1638145200000|2021-11-29 00:20:00|10935.6|10933.6|10935|10933|10935.6|10933.6|10934.8|10932.8|637
1638145500000|2021-11-29 00:25:00|10935.2|10933.2|10934.8|10932.8|10935.2|10933.2|10934.6|10932.6|148
1638145800000|2021-11-29 00:30:00|10934.4|10932.4|10934.2|10932.2|10934.4|10932.4|10934.2|10932.2|437
1638146100000|2021-11-29 00:35:00|10934|10932|10934.4|10932.4|10934.8|10932.8|10934|10932|703
1638146400000|2021-11-29 00:40:00|10934.8|10932.8|10934.8|10932.8|10935|10933|10934.4|10932.4|545
1638146700000|2021-11-29 00:45:00|||||||||147
1638147000000|2021-11-29 00:50:00|10934.4|10932.4|10934.4|10932.4|10934.8|10932.8|10934.4|10932.4|434
1638147300000|2021-11-29 00:55:00|10934.6|10932.6|10934.4|10932.4|10934.8|10932.8|10934.4|10932.4|186
1638147600000|2021-11-29 01:00:00|10934.2|10932.2|10934.6|10932.6|10935.2|10933.2|10934.2|10932.2|433
1638147900000|2021-11-29 01:05:00|10935|10933|10935|10933|10935.2|10933.2|10935|10933|122
1638148200000|2021-11-29 01:10:00|10934.8|10932.8|10935.2|10933.2|10935.2|10933.2|10934.8|10932.8|17
1638148500000|2021-11-29 01:15:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|162
1638148800000|2021-11-29 01:20:00|10935.4|10933.4|10935.4|10933.4|10935.6|10933.6|10935.2|10933.2|86
1638149100000|2021-11-29 01:25:00|10935.6|10933.6|10936|10934|10936|10934|10935.6|10933.6|80
1638149400000|2021-11-29 01:30:00|||||||||111
1638149700000|2021-11-29 01:35:00|10935.6|10933.6|10936|10934|10936|10934|10935.6|10933.6|96
1638150000000|2021-11-29 01:40:00|10935.4|10933.4|10934.4|10932.4|10935.4|10933.4|10934.4|10932.4|290
1638150300000|2021-11-29 01:45:00|10934.2|10932.2|10934.4|10932.4|10934.4|10932.4|10934|10932|94
1638150600000|2021-11-29 01:50:00|10934.2|10932.2|10934.2|10932.2|10934.4|10932.4|10934|10932|246
1638150900000|2021-11-29 01:55:00|10934|10932|10933.6|10931.6|10934|10932|10933.6|10931.6|666
1638151200000|2021-11-29 02:00:00|10933.4|10931.4|10933.2|10931.2|10933.6|10931.6|10933.2|10931.2|53
1638151500000|2021-11-29 02:05:00|10932.8|10930.8|10932.8|10930.8|10932.8|10930.8|10932.4|10930.4|152
1638151800000|2021-11-29 02:10:00|10932.4|10930.4|10932.4|10930.4|10932.8|10930.8|10932.4|10930.4|465
1638152100000|2021-11-29 02:15:00|10932.1|10930.1|10931.7|10929.7|10932.1|10930.1|10931.7|10929.7|650
1638152400000|2021-11-29 02:20:00|10932.1|10930.1|10932.1|10930.1|10932.3|10930.3|10931.9|10929.9|621
1638152700000|2021-11-29 02:25:00|10931.7|10929.7|10933.2|10931.2|10933.2|10931.2|10931.3|10929.3|886
1638153000000|2021-11-29 02:30:00|10932.8|10930.8|10932.4|10930.4|10932.8|10930.8|10932.4|10930.4|114
1638153300000|2021-11-29 02:35:00|||||||||1
1638153600000|2021-11-29 02:40:00|10932.8|10930.8|10933.2|10931.2|10933.2|10931.2|10932.8|10930.8|934
1638153900000|2021-11-29 02:45:00|||||||||33
1638154200000|2021-11-29 02:50:00|10932.8|10930.8|10932.8|10930.8|10933|10931|10932.4|10930.4|404
1638154500000|2021-11-29 02:55:00|10933|10931|10934|10932|10934|10932|10932.8|10930.8|977
1638154800000|2021-11-29 03:00:00|10933.6|10931.6|10933.2|10931.2|10933.6|10931.6|10933.2|10931.2|323
1638155100000|2021-11-29 03:05:00|10933|10931|10933|10931|10933|10931|10932.8|10930.8|10
1638155400000|2021-11-29 03:10:00|10932.8|10930.8|10932.4|10930.4|10932.8|10930.8|10932.4|10930.4|352
1638155700000|2021-11-29 03:15:00|10932.8|10930.8|10933.6|10931.6|10933.6|10931.6|10932.4|10930.4|244
1638156000000|2021-11-29 03:20:00|10933.4|10931.4|10934|10932|10934|10932|10933.4|10931.4|143
1638156300000|2021-11-29 03:25:00|10933.8|10931.8|10932.8|10930.8|10933.8|10931.8|10932.8|10930.8|87
1638156600000|2021-11-29 03:30:00|10933.2|10931.2|10932.8|10930.8|10933.2|10931.2|10932.6|10930.6|69
1638156900000|2021-11-29 03:35:00|10933.2|10931.2|10932.3|10930.3|10933.2|10931.2|10932.1|10930.1|403
1638157200000|2021-11-29 03:40:00|10932.4|10930.4|10932.8|10930.8|10932.8|10930.8|10932.3|10930.3|724
1638157500000|2021-11-29 03:45:00|10933.2|10931.2|10933.4|10931.4|10933.6|10931.6|10932.8|10930.8|577
1638157800000|2021-11-29 03:50:00|10933.6|10931.6|10933.6|10931.6|10933.6|10931.6|10933.4|10931.4|73
1638158100000|2021-11-29 03:55:00|10933.2|10931.2|10933.4|10931.4|10933.6|10931.6|10933.2|10931.2|52
1638158400000|2021-11-29 04:00:00|10933.2|10931.2|10932.6|10930.6|10933.6|10931.6|10932.6|10930.6|131
1638158700000|2021-11-29 04:05:00|10932.4|10930.4|10932.8|10930.8|10933.2|10931.2|10932.4|10930.4|138
1638159000000|2021-11-29 04:10:00|10933|10931|10932.8|10930.8|10933.2|10931.2|10932.8|10930.8|12
1638159300000|2021-11-29 04:15:00|10933|10931|10933.4|10931.4|10933.4|10931.4|10933|10931|2
1638159600000|2021-11-29 04:20:00|10933.2|10931.2|10933|10931|10933.2|10931.2|10933|10931|0
1638159900000|2021-11-29 04:25:00|||||||||8
1638160200000|2021-11-29 04:30:00|10933.2|10931.2|10933.2|10931.2|10933.6|10931.6|10933.2|10931.2|470
1638160500000|2021-11-29 04:35:00|10933.6|10931.6|10933.6|10931.6|10933.6|10931.6|10933.6|10931.6|163
1638160800000|2021-11-29 04:40:00|10933.4|10931.4|10934|10932|10934|10932|10933.4|10931.4|323
1638161100000|2021-11-29 04:45:00|10934.4|10932.4|10934.8|10932.8|10934.8|10932.8|10934.4|10932.4|578
1638161400000|2021-11-29 04:50:00|10935|10933|10935|10933|10935|10933|10935|10933|66
1638161700000|2021-11-29 04:55:00|10935.2|10933.2|10934.8|10932.8|10935.2|10933.2|10934.8|10932.8|51
1638162000000|2021-11-29 05:00:00|10935.2|10933.2|10935.2|10933.2|10935.2|10933.2|10935.2|10933.2|140
1638162300000|2021-11-29 05:05:00|10935.4|10933.4|10935.6|10933.6|10935.6|10933.6|10935.2|10933.2|261
1638162600000|2021-11-29 05:10:00|10935.4|10933.4|10935.6|10933.6|10935.6|10933.6|10935.2|10933.2|134
1638162900000|2021-11-29 05:15:00|10935.8|10933.8|10936.7|10934.7|10936.7|10934.7|10935.6|10933.6|759
1638163200000|2021-11-29 05:20:00|10936.5|10934.5|10936.7|10934.7|10936.7|10934.7|10936.4|10934.4|112
1638163500000|2021-11-29 05:25:00|10936.4|10934.4|10936.5|10934.5|10936.7|10934.7|10936.4|10934.4|251
1638163800000|2021-11-29 05:30:00|10936.7|10934.7|10935.2|10933.2|10936.7|10934.7|10935.2|10933.2|78
1638164100000|2021-11-29 05:35:00|10935|10933|10935.2|10933.2|10935.2|10933.2|10934.4|10932.4|550
1638164400000|2021-11-29 05:40:00|10935.6|10933.6|10935.6|10933.6|10936|10934|10935.6|10933.6|166
1638164700000|2021-11-29 05:45:00|10935.2|10933.2|10935.4|10933.4|10935.6|10933.6|10935.2|10933.2|166
1638165000000|2021-11-29 05:50:00|10935.2|10933.2|10935.2|10933.2|10935.2|10933.2|10934.8|10932.8|162
1638165300000|2021-11-29 05:55:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|330
1638165600000|2021-11-29 06:00:00|10935.2|10933.2|10936.7|10934.7|10936.7|10934.7|10935.2|10933.2|254
1638165900000|2021-11-29 06:05:00|10936.4|10934.4|10936.7|10934.7|10936.7|10934.7|10936|10934|130
1638166200000|2021-11-29 06:10:00|10936.5|10934.5|10936.4|10934.4|10936.7|10934.7|10936.2|10934.2|80
1638166500000|2021-11-29 06:15:00|10936.5|10934.5|10937.1|10935.1|10937.1|10935.1|10936.5|10934.5|150
1638166800000|2021-11-29 06:20:00|10936.7|10934.7|10937.3|10935.3|10937.3|10935.3|10936.7|10934.7|1286
1638167100000|2021-11-29 06:25:00|10937.1|10935.1|10937.1|10935.1|10937.5|10935.5|10936.9|10934.9|2762
1638167400000|2021-11-29 06:30:00|10937.3|10935.3|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|593
1638167700000|2021-11-29 06:35:00|10936.7|10934.7|10936.4|10934.4|10936.7|10934.7|10936.4|10934.4|316
1638168000000|2021-11-29 06:40:00|10936.7|10934.7|10936.4|10934.4|10936.7|10934.7|10936.4|10934.4|230
1638168300000|2021-11-29 06:45:00|10936.2|10934.2|10936|10934|10936.2|10934.2|10936|10934|24
1638168600000|2021-11-29 06:50:00|10935.6|10933.6|10935|10933|10935.6|10933.6|10934.8|10932.8|448
1638168900000|2021-11-29 06:55:00|10935.2|10933.2|10935.2|10933.2|10935.2|10933.2|10934.8|10932.8|153
1638169200000|2021-11-29 07:00:00|10934.8|10932.8|10934.4|10932.4|10934.8|10932.8|10934|10932|556
1638169500000|2021-11-29 07:05:00|10934.8|10932.8|10934.8|10932.8|10934.8|10932.8|10934.8|10932.8|312
1638169800000|2021-11-29 07:10:00|10935.2|10933.2|10935.6|10933.6|10936|10934|10935.2|10933.2|418
1638170100000|2021-11-29 07:15:00|10935.8|10933.8|10936.2|10934.2|10936.4|10934.4|10935.8|10933.8|173
1638170400000|2021-11-29 07:20:00|10936|10934|10936|10934|10936.4|10934.4|10936|10934|117
1638170700000|2021-11-29 07:25:00|10936.2|10934.2|10935.2|10933.2|10936.4|10934.4|10934.8|10932.8|1246
1638171000000|2021-11-29 07:30:00|10935|10933|10936|10934|10936|10934|10935|10933|92
1638171300000|2021-11-29 07:35:00|10935.8|10933.8|10936|10934|10936.2|10934.2|10935.8|10933.8|282
1638171600000|2021-11-29 07:40:00|10936.2|10934.2|10936.5|10934.5|10936.5|10934.5|10936|10934|148
1638171900000|2021-11-29 07:45:00|10936.4|10934.4|10936|10934|10936.4|10934.4|10935.6|10933.6|161
1638172200000|2021-11-29 07:50:00|10936.4|10934.4|10937.1|10935.1|10937.1|10935.1|10936|10934|667
1638172500000|2021-11-29 07:55:00|10936.7|10934.7|10936|10934|10936.9|10934.9|10936|10934|100
1638172800000|2021-11-29 08:00:00|10935.6|10933.6|10935.8|10933.8|10936|10934|10934.8|10932.8|794
1638173100000|2021-11-29 08:05:00|10935.6|10933.6|10936|10934|10936|10934|10934.8|10932.8|238
1638173400000|2021-11-29 08:10:00|10936.2|10934.2|10936|10934|10936.7|10934.7|10935.6|10933.6|792
1638173700000|2021-11-29 08:15:00|10935.8|10933.8|10934.4|10932.4|10935.8|10933.8|10934|10932|756
1638174000000|2021-11-29 08:20:00|10934.2|10932.2|10935.2|10933.2|10935.2|10933.2|10934|10932|459
1638174300000|2021-11-29 08:25:00|10935.6|10933.6|10935.2|10933.2|10935.6|10933.6|10935.2|10933.2|398
1638174600000|2021-11-29 08:30:00|10935.4|10933.4|10935.6|10933.6|10935.6|10933.6|10935|10933|363
1638174900000|2021-11-29 08:35:00|10936|10934|10936|10934|10936|10934|10935.6|10933.6|891
1638175200000|2021-11-29 08:40:00|10935.8|10933.8|10936.4|10934.4|10936.7|10934.7|10935.8|10933.8|765
1638175500000|2021-11-29 08:45:00|10936|10934|10935.6|10933.6|10936|10934|10935.4|10933.4|215
1638175800000|2021-11-29 08:50:00|10936|10934|10936.9|10934.9|10937.1|10935.1|10935.6|10933.6|308
1638176100000|2021-11-29 08:55:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.4|10934.4|856
1638176400000|2021-11-29 09:00:00|10937.3|10935.3|10937.1|10935.1|10937.5|10935.5|10936.9|10934.9|620
1638176700000|2021-11-29 09:05:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.7|10934.7|1387
1638177000000|2021-11-29 09:10:00|10937.5|10935.5|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|1291
1638177300000|2021-11-29 09:15:00|10937.5|10935.5|10937.1|10935.1|10937.5|10935.5|10936.9|10934.9|402
1638177600000|2021-11-29 09:20:00|10936.7|10934.7|10936|10934|10936.7|10934.7|10936|10934|303
1638177900000|2021-11-29 09:25:00|10936.4|10934.4|10935.2|10933.2|10936.4|10934.4|10935.2|10933.2|572
1638178200000|2021-11-29 09:30:00|10935.6|10933.6|10935.2|10933.2|10936|10934|10934.8|10932.8|683
1638178500000|2021-11-29 09:35:00|10934.8|10932.8|10934.8|10932.8|10935.2|10933.2|10934.4|10932.4|405
1638178800000|2021-11-29 09:40:00|10934.6|10932.6|10935.2|10933.2|10935.2|10933.2|10934.4|10932.4|292
1638179100000|2021-11-29 09:45:00|10935.6|10933.6|10935.2|10933.2|10935.6|10933.6|10935.2|10933.2|399
1638179400000|2021-11-29 09:50:00|10935.6|10933.6|10935.2|10933.2|10935.6|10933.6|10935.2|10933.2|1537
1638179700000|2021-11-29 09:55:00|10935.4|10933.4|10936.4|10934.4|10936.4|10934.4|10935.2|10933.2|58
1638180000000|2021-11-29 10:00:00|10936.2|10934.2|10936.4|10934.4|10936.4|10934.4|10936|10934|118
1638180300000|2021-11-29 10:05:00|10936|10934|10936.4|10934.4|10936.4|10934.4|10936|10934|209
1638180600000|2021-11-29 10:10:00|10936.2|10934.2|10936.4|10934.4|10936.4|10934.4|10936|10934|225
1638180900000|2021-11-29 10:15:00|10936|10934|10935.2|10933.2|10936.4|10934.4|10935.2|10933.2|434
1638181200000|2021-11-29 10:20:00|10935.4|10933.4|10935|10933|10935.4|10933.4|10934.8|10932.8|137
1638181500000|2021-11-29 10:25:00|10934.8|10932.8|10934.4|10932.4|10935|10933|10934.4|10932.4|191
1638181800000|2021-11-29 10:30:00|10934.8|10932.8|10934.2|10932.2|10934.8|10932.8|10934|10932|500
1638182100000|2021-11-29 10:35:00|10934|10932|10934.4|10932.4|10934.4|10932.4|10934|10932|309
1638182400000|2021-11-29 10:40:00|10934.8|10932.8|10935.2|10933.2|10935.2|10933.2|10934.6|10932.6|203
1638182700000|2021-11-29 10:45:00|10934.8|10932.8|10935.2|10933.2|10935.2|10933.2|10934.8|10932.8|193
1638183000000|2021-11-29 10:50:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|124
1638183300000|2021-11-29 10:55:00|10935.8|10933.8|10936|10934|10936|10934|10935.8|10933.8|85
1638183600000|2021-11-29 11:00:00|10935.8|10933.8|10936|10934|10936|10934|10935.6|10933.6|80
1638183900000|2021-11-29 11:05:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|186
1638184200000|2021-11-29 11:10:00|10935.2|10933.2|10935.6|10933.6|10935.6|10933.6|10935.2|10933.2|685
1638184500000|2021-11-29 11:15:00|10934.8|10932.8|10934.8|10932.8|10934.8|10932.8|10934.4|10932.4|1348
1638184800000|2021-11-29 11:20:00|10935.2|10933.2|10935.6|10933.6|10936.4|10934.4|10935.2|10933.2|3153
1638185100000|2021-11-29 11:25:00|10935.8|10933.8|10936|10934|10936|10934|10935.6|10933.6|184
1638185400000|2021-11-29 11:30:00|10935.8|10933.8|10935.6|10933.6|10936|10934|10935.2|10933.2|145
1638185700000|2021-11-29 11:35:00|10935.4|10933.4|10935.6|10933.6|10935.6|10933.6|10934.8|10932.8|179
1638186000000|2021-11-29 11:40:00|10935.4|10933.4|10935.2|10933.2|10935.6|10933.6|10935.2|10933.2|22
1638186300000|2021-11-29 11:45:00|10935|10933|10934.8|10932.8|10935.2|10933.2|10934.8|10932.8|87
1638186600000|2021-11-29 11:50:00|10934.6|10932.6|10934.4|10932.4|10934.8|10932.8|10934.4|10932.4|207
1638186900000|2021-11-29 11:55:00|10934.6|10932.6|10935.2|10933.2|10935.2|10933.2|10934.4|10932.4|959
1638187200000|2021-11-29 12:00:00|||||||||91
1638187500000|2021-11-29 12:05:00|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|10935.6|10933.6|87
1638187800000|2021-11-29 12:10:00|10935.2|10933.2|10935.2|10933.2|10935.4|10933.4|10935.2|10933.2|252
1638188100000|2021-11-29 12:15:00|10935.6|10933.6|10934.8|10932.8|10935.6|10933.6|10934.6|10932.6|611
1638188400000|2021-11-29 12:20:00|10934.4|10932.4|10934|10932|10934.6|10932.6|10934|10932|459
1638188700000|2021-11-29 12:25:00|10933.8|10931.8|10933.2|10931.2|10934|10932|10933.2|10931.2|767
1638189000000|2021-11-29 12:30:00|10933.4|10931.4|10933.6|10931.6|10933.6|10931.6|10933.2|10931.2|461
1638189300000|2021-11-29 12:35:00|10933.8|10931.8|10933.6|10931.6|10934|10932|10933.6|10931.6|1714
1638189600000|2021-11-29 12:40:00|10934|10932|10935.2|10933.2|10935.2|10933.2|10934|10932|2128
1638189900000|2021-11-29 12:45:00|10935|10933|10936|10934|10936|10934|10934.8|10932.8|2470
1638190200000|2021-11-29 12:50:00|10935.2|10933.2|10935.6|10933.6|10935.6|10933.6|10935|10933|673
1638190500000|2021-11-29 12:55:00|10936|10934|10936.4|10934.4|10936.4|10934.4|10935.6|10933.6|491
1638190800000|2021-11-29 13:00:00|10936.2|10934.2|10934|10932|10936.2|10934.2|10934|10932|493
1638191100000|2021-11-29 13:05:00|10934.2|10932.2|10933.6|10931.6|10934.4|10932.4|10933.2|10931.2|1010
1638191400000|2021-11-29 13:10:00|10934|10932|10934|10932|10934.4|10932.4|10933.6|10931.6|1904
1638191700000|2021-11-29 13:15:00|10933.6|10931.6|10934|10932|10934|10932|10933.6|10931.6|831
1638192000000|2021-11-29 13:20:00|10933.6|10931.6|10935.2|10933.2|10935.2|10933.2|10933.6|10931.6|578
1638192300000|2021-11-29 13:25:00|10935.6|10933.6|10935.6|10933.6|10936|10934|10935.4|10933.4|1056
1638192600000|2021-11-29 13:30:00|10935.2|10933.2|10936|10934|10936|10934|10935.2|10933.2|3924
1638192900000|2021-11-29 13:35:00|10935.6|10933.6|10937.1|10935.1|10937.1|10935.1|10935.6|10933.6|2200
1638193200000|2021-11-29 13:40:00|10937.3|10935.3|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|3291
1638193500000|2021-11-29 13:45:00|10936.7|10934.7|10936.7|10934.7|10936.7|10934.7|10936.4|10934.4|1893
1638193800000|2021-11-29 13:50:00|10936.5|10934.5|10936.4|10934.4|10936.7|10934.7|10936.4|10934.4|1392
1638194100000|2021-11-29 13:55:00|10936|10934|10936.4|10934.4|10936.7|10934.7|10936|10934|1391
1638194400000|2021-11-29 14:00:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.4|10934.4|1375
1638194700000|2021-11-29 14:05:00|10937.5|10935.5|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|1186
1638195000000|2021-11-29 14:10:00|10937.5|10935.5|10937.5|10935.5|10938.1|10936.1|10937.5|10935.5|1221
1638195300000|2021-11-29 14:15:00|10937.1|10935.1|10936.7|10934.7|10937.5|10935.5|10936.7|10934.7|1572
1638195600000|2021-11-29 14:20:00|10937.1|10935.1|10936|10934|10937.1|10935.1|10935.6|10933.6|1978
1638195900000|2021-11-29 14:25:00|10936.2|10934.2|10936|10934|10936.2|10934.2|10936|10934|382
1638196200000|2021-11-29 14:30:00|10936.4|10934.4|10936.4|10934.4|10936.4|10934.4|10936|10934|2181
1638196500000|2021-11-29 14:35:00|10936|10934|10935.6|10933.6|10936.4|10934.4|10935.6|10933.6|1407
1638196800000|2021-11-29 14:40:00|10935.2|10933.2|10934.4|10932.4|10935.2|10933.2|10934.4|10932.4|2068
1638197100000|2021-11-29 14:45:00|10934.8|10932.8|10934.8|10932.8|10935.6|10933.6|10934.8|10932.8|3466
1638197400000|2021-11-29 14:50:00|10935.2|10933.2|10935.6|10933.6|10936|10934|10935.2|10933.2|1775
1638197700000|2021-11-29 14:55:00|10935.2|10933.2|10934.8|10932.8|10935.6|10933.6|10934.8|10932.8|4546
1638198000000|2021-11-29 15:00:00|10935.2|10933.2|10934.8|10932.8|10935.6|10933.6|10934.4|10932.4|5191
1638198300000|2021-11-29 15:05:00|10934.4|10932.4|10935.2|10933.2|10936|10934|10934.4|10932.4|7908
1638198600000|2021-11-29 15:10:00|10935.6|10933.6|10935.8|10933.8|10936|10934|10935.2|10933.2|3464
1638198900000|2021-11-29 15:15:00|10935.6|10933.6|10935.8|10933.8|10936|10934|10935.6|10933.6|1016
1638199200000|2021-11-29 15:20:00|10935.6|10933.6|10936.7|10934.7|10936.7|10934.7|10935.6|10933.6|1856
1638199500000|2021-11-29 15:25:00|10936.4|10934.4|10936.7|10934.7|10936.7|10934.7|10936.4|10934.4|1186
1638199800000|2021-11-29 15:30:00|10936.5|10934.5|10938.3|10936.3|10938.3|10936.3|10936.5|10934.5|2802
1638200100000|2021-11-29 15:35:00|10938.7|10936.7|10939.5|10937.5|10939.9|10937.9|10938.3|10936.3|2274
1638200400000|2021-11-29 15:40:00|10939.9|10937.9|10939.5|10937.5|10939.9|10937.9|10939.5|10937.5|1632
1638200700000|2021-11-29 15:45:00|10939.3|10937.3|10940.3|10938.3|10940.6|10938.6|10939.1|10937.1|2089
1638201000000|2021-11-29 15:50:00|10940.6|10938.6|10941.4|10939.4|10941.4|10939.4|10940.3|10938.3|6190
1638201300000|2021-11-29 15:55:00|10941.8|10939.8|10942.2|10940.2|10942.6|10940.6|10941.8|10939.8|1724
1638201600000|2021-11-29 16:00:00|10941.8|10939.8|10940.3|10938.3|10942.2|10940.2|10940.3|10938.3|3303
1638201900000|2021-11-29 16:05:00|10940.6|10938.6|10940.6|10938.6|10940.6|10938.6|10940.3|10938.3|4241
1638202200000|2021-11-29 16:10:00|10941|10939|10941|10939|10941|10939|10941|10939|6168
1638202500000|2021-11-29 16:15:00|10940.8|10938.8|10941.8|10939.8|10941.8|10939.8|10940.6|10938.6|2985
1638202800000|2021-11-29 16:20:00|10942|10940|10942.2|10940.2|10942.2|10940.2|10941.8|10939.8|1962
1638203100000|2021-11-29 16:25:00|10941.8|10939.8|10942.2|10940.2|10942.2|10940.2|10941.8|10939.8|702
1638203400000|2021-11-29 16:30:00|10941.8|10939.8|10941.4|10939.4|10942.2|10940.2|10941.4|10939.4|921
1638203700000|2021-11-29 16:35:00|10941.2|10939.2|10941.8|10939.8|10941.8|10939.8|10941.2|10939.2|523
1638204000000|2021-11-29 16:40:00|10941.4|10939.4|10941.6|10939.6|10942.2|10940.2|10941.4|10939.4|3527
1638204300000|2021-11-29 16:45:00|10941.4|10939.4|10941|10939|10941.8|10939.8|10940.3|10938.3|1780
1638204600000|2021-11-29 16:50:00|||||||||1606
1638204900000|2021-11-29 16:55:00|10940.6|10938.6|10940.6|10938.6|10941|10939|10940.6|10938.6|927
1638205200000|2021-11-29 17:00:00|10940.8|10938.8|10941.8|10939.8|10941.8|10939.8|10940.8|10938.8|3050
1638205500000|2021-11-29 17:05:00|10942|10940|10942.6|10940.6|10942.6|10940.6|10941.8|10939.8|3056
1638205800000|2021-11-29 17:10:00|10942.4|10940.4|10940.3|10938.3|10942.4|10940.4|10940.3|10938.3|1341
1638206100000|2021-11-29 17:15:00|10939.9|10937.9|10940.3|10938.3|10940.3|10938.3|10939.9|10937.9|1333
1638206400000|2021-11-29 17:20:00|10939.9|10937.9|10939.1|10937.1|10940.1|10938.1|10939.1|10937.1|449
1638206700000|2021-11-29 17:25:00|10938.7|10936.7|10939.1|10937.1|10939.1|10937.1|10938.3|10936.3|1996
1638207000000|2021-11-29 17:30:00|10938.9|10936.9|10938.5|10936.5|10938.9|10936.9|10938.3|10936.3|490
1638207300000|2021-11-29 17:35:00|10938.3|10936.3|10938.3|10936.3|10938.7|10936.7|10938.3|10936.3|419
1638207600000|2021-11-29 17:40:00|10938.5|10936.5|10938.7|10936.7|10938.7|10936.7|10938.3|10936.3|747
1638207900000|2021-11-29 17:45:00|10938.5|10936.5|10938.3|10936.3|10938.5|10936.5|10937.5|10935.5|1665
1638208200000|2021-11-29 17:50:00|10937.9|10935.9|10938.3|10936.3|10938.3|10936.3|10937.9|10935.9|255
1638208500000|2021-11-29 17:55:00|10938.5|10936.5|10937.9|10935.9|10938.5|10936.5|10937.9|10935.9|5697
1638208800000|2021-11-29 18:00:00|10937.5|10935.5|10938.3|10936.3|10938.3|10936.3|10937.5|10935.5|1307
1638209100000|2021-11-29 18:05:00|10938.1|10936.1|10938.7|10936.7|10938.7|10936.7|10937.9|10935.9|1050
1638209400000|2021-11-29 18:10:00|10938.5|10936.5|10938.3|10936.3|10938.7|10936.7|10938.3|10936.3|1350
1638209700000|2021-11-29 18:15:00|||||||||188
1638210000000|2021-11-29 18:20:00|10938.7|10936.7|10939.1|10937.1|10939.1|10937.1|10938.7|10936.7|1506
1638210300000|2021-11-29 18:25:00|10938.9|10936.9|10938.7|10936.7|10939.1|10937.1|10938.7|10936.7|3045
1638210600000|2021-11-29 18:30:00|10938.5|10936.5|10938.7|10936.7|10938.7|10936.7|10938.3|10936.3|930
1638210900000|2021-11-29 18:35:00|||||||||113
1638211200000|2021-11-29 18:40:00|10938.3|10936.3|10938.3|10936.3|10938.3|10936.3|10938.3|10936.3|1336
1638211500000|2021-11-29 18:45:00|10937.9|10935.9|10937.9|10935.9|10937.9|10935.9|10937.9|10935.9|1431
1638211800000|2021-11-29 18:50:00|10937.5|10935.5|10937.5|10935.5|10937.5|10935.5|10937.5|10935.5|503
1638212100000|2021-11-29 18:55:00|10937.9|10935.9|10937.9|10935.9|10937.9|10935.9|10937.5|10935.5|2726
1638212400000|2021-11-29 19:00:00|10937.7|10935.7|10937.5|10935.5|10937.9|10935.9|10937.5|10935.5|1815
1638212700000|2021-11-29 19:05:00|10937.1|10935.1|10937.5|10935.5|10937.5|10935.5|10937.1|10935.1|877
1638213000000|2021-11-29 19:10:00|10937.9|10935.9|10937.5|10935.5|10937.9|10935.9|10937.5|10935.5|1850
1638213300000|2021-11-29 19:15:00|10937.9|10935.9|10938.3|10936.3|10938.5|10936.5|10937.5|10935.5|737
1638213600000|2021-11-29 19:20:00|10938.5|10936.5|10939.5|10937.5|10939.5|10937.5|10938.5|10936.5|2388
1638213900000|2021-11-29 19:25:00|10939.3|10937.3|10938.7|10936.7|10939.3|10937.3|10938.3|10936.3|3859
1638214200000|2021-11-29 19:30:00|10939.9|10937.9|10940.6|10938.6|10941|10939|10939.9|10937.9|3207
1638214500000|2021-11-29 19:35:00|10940.3|10938.3|10940.1|10938.1|10940.3|10938.3|10939.9|10937.9|833
1638214800000|2021-11-29 19:40:00|10939.9|10937.9|10940.3|10938.3|10940.3|10938.3|10939.9|10937.9|545
1638215100000|2021-11-29 19:45:00|10940.6|10938.6|10941|10939|10941|10939|10940.6|10938.6|1498
1638215400000|2021-11-29 19:50:00|10940.6|10938.6|10939.9|10937.9|10940.6|10938.6|10939.5|10937.5|3283
1638215700000|2021-11-29 19:55:00|10940.1|10938.1|10941.8|10939.8|10941.8|10939.8|10940.1|10938.1|3775
1638216000000|2021-11-29 20:00:00|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|10941.8|10939.8|3225
1638216300000|2021-11-29 20:05:00|10942.4|10940.4|10942.2|10940.2|10942.6|10940.6|10942.2|10940.2|192
1638216600000|2021-11-29 20:10:00|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|859
1638216900000|2021-11-29 20:15:00|10941.4|10939.4|10941.4|10939.4|10941.8|10939.8|10941.4|10939.4|2455
1638217200000|2021-11-29 20:20:00|||||||||54
1638217500000|2021-11-29 20:25:00|10941|10939|10941|10939|10941.4|10939.4|10941|10939|939
1638217800000|2021-11-29 20:30:00|10940.6|10938.6|10941|10939|10941|10939|10940.6|10938.6|790
1638218100000|2021-11-29 20:35:00|||||||||419
1638218400000|2021-11-29 20:40:00|10941.4|10939.4|10941.8|10939.8|10941.8|10939.8|10941|10939|689
1638218700000|2021-11-29 20:45:00|10941.6|10939.6|10941.4|10939.4|10941.8|10939.8|10941.4|10939.4|298
1638219000000|2021-11-29 20:50:00|10941.6|10939.6|10941.4|10939.4|10941.8|10939.8|10941|10939|876
1638219300000|2021-11-29 20:55:00|10941|10939|10940.3|10938.3|10941|10939|10940.3|10938.3|1915
1638219600000|2021-11-29 21:00:00|10940.1|10938.1|10941.4|10939.4|10941.4|10939.4|10940.1|10938.1|1786
1638219900000|2021-11-29 21:05:00|10941|10939|10941|10939|10941.4|10939.4|10941|10939|850
1638220200000|2021-11-29 21:10:00|10941.2|10939.2|10941.4|10939.4|10941.4|10939.4|10941|10939|486
1638220500000|2021-11-29 21:15:00|||||||||692
1638220800000|2021-11-29 21:20:00|||||||||2023
1638221100000|2021-11-29 21:25:00|||||||||34
1638221400000|2021-11-29 21:30:00|10941.8|10939.8|10942.2|10940.2|10944.2|10942.2|10941.8|10939.8|2636
1638221700000|2021-11-29 21:35:00|10942.4|10940.4|10943.4|10941.4|10943.4|10941.4|10942.2|10940.2|978
1638222000000|2021-11-29 21:40:00|10943.8|10941.8|10944.9|10942.9|10945.3|10943.3|10943.8|10941.8|2627
1638222300000|2021-11-29 21:45:00|10944.6|10942.6|10945.7|10943.7|10946.5|10944.5|10944.6|10942.6|4758
1638222600000|2021-11-29 21:50:00|10946.1|10944.1|10946.5|10944.5|10946.9|10944.9|10946.1|10944.1|1622
1638222900000|2021-11-29 21:55:00|10946.7|10944.7|10946.9|10944.9|10946.9|10944.9|10946.5|10944.5|863
1638226800000|2021-11-29 23:00:00|10946.5|10944.5|10945.3|10943.3|10946.5|10944.5|10945.3|10943.3|561
1638227100000|2021-11-29 23:05:00|10945.5|10943.5|10945.3|10943.3|10945.7|10943.7|10945.3|10943.3|125
1638227400000|2021-11-29 23:10:00|10945.1|10943.1|10945.3|10943.3|10945.3|10943.3|10944.9|10942.9|120
1638227700000|2021-11-29 23:15:00|10945.1|10943.1|10945.3|10943.3|10945.3|10943.3|10944.9|10942.9|130
1638228000000|2021-11-29 23:20:00|10945.1|10943.1|10944.9|10942.9|10945.1|10943.1|10944.8|10942.8|219
1638228300000|2021-11-29 23:25:00|10944.6|10942.6|10944.9|10942.9|10944.9|10942.9|10944.6|10942.6|100
1638228600000|2021-11-29 23:30:00|||||||||78
1638228900000|2021-11-29 23:35:00|10944.8|10942.8|10944.6|10942.6|10944.8|10942.8|10944.6|10942.6|28
1638229200000|2021-11-29 23:40:00|||||||||12
1638229500000|2021-11-29 23:45:00|||||||||21
1638229800000|2021-11-29 23:50:00|10944.4|10942.4|10944.4|10942.4|10944.6|10942.6|10944.2|10942.2|154
1638230100000|2021-11-29 23:55:00|10944.2|10942.2|10944|10942|10944.2|10942.2|10943.8|10941.8|441
1638230400000|2021-11-30 00:00:00|10944.2|10942.2|10944.2|10942.2|10944.2|10942.2|10943.8|10941.8|168
1638230700000|2021-11-30 00:05:00|||||||||25
1638231000000|2021-11-30 00:10:00|10943.8|10941.8|10944.2|10942.2|10944.2|10942.2|10943.8|10941.8|62
1638231300000|2021-11-30 00:15:00|10944|10942|10943.8|10941.8|10944|10942|10943.4|10941.4|284
1638231600000|2021-11-30 00:20:00|10943.6|10941.6|10943.8|10941.8|10943.8|10941.8|10943.6|10941.6|2
1638231900000|2021-11-30 00:25:00|10944.2|10942.2|10943.8|10941.8|10944.2|10942.2|10943.8|10941.8|326
1638232200000|2021-11-30 00:30:00|10944|10942|10944.2|10942.2|10944.2|10942.2|10944|10942|30
1638232800000|2021-11-30 00:40:00|10943.8|10941.8|10943.2|10941.2|10943.8|10941.8|10943.2|10941.2|296
1638233100000|2021-11-30 00:45:00|10943|10941|10942.8|10940.8|10943.4|10941.4|10942.6|10940.6|142
1638233400000|2021-11-30 00:50:00|10942.6|10940.6|10942.2|10940.2|10942.8|10940.8|10942.2|10940.2|272
1638233700000|2021-11-30 00:55:00|10942.4|10940.4|10941.8|10939.8|10942.4|10940.4|10941.8|10939.8|34
1638234000000|2021-11-30 01:00:00|10941.4|10939.4|10941|10939|10941.4|10939.4|10941|10939|391
1638234300000|2021-11-30 01:05:00|10941.4|10939.4|10941.8|10939.8|10941.8|10939.8|10941.4|10939.4|264
1638234600000|2021-11-30 01:10:00|10941.6|10939.6|10941.8|10939.8|10941.8|10939.8|10941.6|10939.6|7
1638234900000|2021-11-30 01:15:00|10941.6|10939.6|10941.6|10939.6|10941.6|10939.6|10941.4|10939.4|60
1638235200000|2021-11-30 01:20:00|10941.8|10939.8|10942|10940|10942.2|10940.2|10941.8|10939.8|113
1638235500000|2021-11-30 01:25:00|10941.8|10939.8|10941.4|10939.4|10941.8|10939.8|10941.4|10939.4|176
1638235800000|2021-11-30 01:30:00|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|163
1638236100000|2021-11-30 01:35:00|||||||||20
1638236400000|2021-11-30 01:40:00|10942.2|10940.2|10942|10940|10942.2|10940.2|10942|10940|410
1638236700000|2021-11-30 01:45:00|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|8
1638237000000|2021-11-30 01:50:00|||||||||1
1638237300000|2021-11-30 01:55:00|10942.2|10940.2|10942.4|10940.4|10942.4|10940.4|10942.2|10940.2|281
1638237600000|2021-11-30 02:00:00|10942.6|10940.6|10942.6|10940.6|10942.6|10940.6|10942.4|10940.4|68
1638237900000|2021-11-30 02:05:00|10942.8|10940.8|10943|10941|10943|10941|10942.6|10940.6|54
1638238200000|2021-11-30 02:10:00|10943.2|10941.2|10943|10941|10943.2|10941.2|10943|10941|151
1638238500000|2021-11-30 02:15:00|10943.2|10941.2|10942.6|10940.6|10943.2|10941.2|10942.6|10940.6|24
1638238800000|2021-11-30 02:20:00|10943|10941|10942.8|10940.8|10943|10941|10942.6|10940.6|78
1638239100000|2021-11-30 02:25:00|10942.6|10940.6|10942.8|10940.8|10943|10941|10942.6|10940.6|50
1638239400000|2021-11-30 02:30:00|10943|10941|10942.6|10940.6|10943|10941|10942.6|10940.6|8
1638240300000|2021-11-30 02:45:00|||||||||129
1638240600000|2021-11-30 02:50:00|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|83
1638240900000|2021-11-30 02:55:00|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|10941.8|10939.8|382
1638241200000|2021-11-30 03:00:00|||||||||134
1638241500000|2021-11-30 03:05:00|||||||||56
1638241800000|2021-11-30 03:10:00|||||||||1
1638242100000|2021-11-30 03:15:00|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|10942.2|10940.2|113
1638242400000|2021-11-30 03:20:00|||||||||488
1638242700000|2021-11-30 03:25:00|||||||||1
1638243000000|2021-11-30 03:30:00|||||||||2
1638243300000|2021-11-30 03:35:00|10942.6|10940.6|10943|10941|10943.4|10941.4|10942.6|10940.6|1057
1638243600000|2021-11-30 03:40:00|10942.8|10940.8|10943|10941|10943|10941|10942.8|10940.8|282
1638243900000|2021-11-30 03:45:00|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|358
1638244200000|2021-11-30 03:50:00|10943.2|10941.2|10943|10941|10943.4|10941.4|10943|10941|95
1638244500000|2021-11-30 03:55:00|10942.6|10940.6|10942.6|10940.6|10942.8|10940.8|10942.6|10940.6|199
1638244800000|2021-11-30 04:00:00|10943|10941|10943|10941|10943|10941|10943|10941|44
1638245100000|2021-11-30 04:05:00|10943.2|10941.2|10943|10941|10943.4|10941.4|10943|10941|139
1638245400000|2021-11-30 04:10:00|10943.4|10941.4|10943|10941|10943.4|10941.4|10943|10941|36
1638245700000|2021-11-30 04:15:00|10942.6|10940.6|10943|10941|10943|10941|10942.6|10940.6|34
1638246000000|2021-11-30 04:20:00|10942.6|10940.6|10943|10941|10943|10941|10942.6|10940.6|174
1638246300000|2021-11-30 04:25:00|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|334
1638246600000|2021-11-30 04:30:00|10943.6|10941.6|10943.8|10941.8|10943.8|10941.8|10943.4|10941.4|412
1638247200000|2021-11-30 04:40:00|||||||||265
1638247500000|2021-11-30 04:45:00|||||||||1
1638247800000|2021-11-30 04:50:00|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|10943.4|10941.4|45
1638248400000|2021-11-30 05:00:00|10943.8|10941.8|10943.4|10941.4|10943.8|10941.8|10943.4|10941.4|165
1638248700000|2021-11-30 05:05:00|10943.8|10941.8|10944.9|10942.9|10944.9|10942.9|10943.4|10941.4|754
1638249000000|2021-11-30 05:10:00|10945.3|10943.3|10946.1|10944.1|10946.1|10944.1|10945.3|10943.3|874
1638249300000|2021-11-30 05:15:00|10946.5|10944.5|10950.4|10948.4|10950.4|10948.4|10946.5|10944.5|2385
1638249600000|2021-11-30 05:20:00|10950|10948|10952.8|10950.8|10952.8|10950.8|10950|10948|1917
1638249900000|2021-11-30 05:25:00|10952.6|10950.6|10950.4|10948.4|10952.8|10950.8|10949.6|10947.6|1626
1638250200000|2021-11-30 05:30:00|10950.8|10948.8|10951.6|10949.6|10952|10950|10950.4|10948.4|755
1638250500000|2021-11-30 05:35:00|10951.2|10949.2|10951.2|10949.2|10951.6|10949.6|10950.8|10948.8|1147
1638250800000|2021-11-30 05:40:00|10951.4|10949.4|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|141
1638251100000|2021-11-30 05:45:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|729
1638251400000|2021-11-30 05:50:00|10951.6|10949.6|10951.6|10949.6|10952|10950|10950.8|10948.8|1111
1638251700000|2021-11-30 05:55:00|10952|10950|10952|10950|10952.4|10950.4|10952|10950|530
1638252000000|2021-11-30 06:00:00|10951.6|10949.6|10951.8|10949.8|10952|10950|10951.2|10949.2|615
1638252300000|2021-11-30 06:05:00|10951.6|10949.6|10951.8|10949.8|10952|10950|10951.2|10949.2|676
1638252600000|2021-11-30 06:10:00|10951.6|10949.6|10950.8|10948.8|10952|10950|10950.8|10948.8|697
1638252900000|2021-11-30 06:15:00|10950.4|10948.4|10949|10947|10950.4|10948.4|10948.9|10946.9|954
1638253200000|2021-11-30 06:20:00|10948.9|10946.9|10948.1|10946.1|10949.2|10947.2|10947.7|10945.7|1099
1638253500000|2021-11-30 06:25:00|10948.5|10946.5|10949.2|10947.2|10949.2|10947.2|10948.5|10946.5|835
1638253800000|2021-11-30 06:30:00|10949.6|10947.6|10949.6|10947.6|10950|10948|10949.2|10947.2|377
1638254100000|2021-11-30 06:35:00|10950|10948|10950.6|10948.6|10950.8|10948.8|10950|10948|674
1638254400000|2021-11-30 06:40:00|10950.8|10948.8|10949.6|10947.6|10950.8|10948.8|10949.2|10947.2|585
1638254700000|2021-11-30 06:45:00|10950|10948|10948.9|10946.9|10950|10948|10948.9|10946.9|437
1638255000000|2021-11-30 06:50:00|10949|10947|10949.6|10947.6|10950|10948|10949|10947|205
1638255300000|2021-11-30 06:55:00|10949.2|10947.2|10949.6|10947.6|10950|10948|10949.2|10947.2|386
1638255600000|2021-11-30 07:00:00|10949.2|10947.2|10948.9|10946.9|10949.6|10947.6|10948.9|10946.9|585
1638255900000|2021-11-30 07:05:00|10948.5|10946.5|10948.3|10946.3|10949.2|10947.2|10948.1|10946.1|663
1638256200000|2021-11-30 07:10:00|10948.1|10946.1|10948.1|10946.1|10948.9|10946.9|10948.1|10946.1|640
1638256500000|2021-11-30 07:15:00|10947.9|10945.9|10946.9|10944.9|10947.9|10945.9|10946.9|10944.9|506
1638256800000|2021-11-30 07:20:00|10947.1|10945.1|10946.9|10944.9|10947.1|10945.1|10946.1|10944.1|1036
1638257100000|2021-11-30 07:25:00|10946.5|10944.5|10948.1|10946.1|10948.1|10946.1|10946.5|10944.5|515
1638257400000|2021-11-30 07:30:00|10947.9|10945.9|10949.2|10947.2|10949.6|10947.6|10947.7|10945.7|772
1638257700000|2021-11-30 07:35:00|10948.9|10946.9|10949.2|10947.2|10949.2|10947.2|10948.5|10946.5|552
1638258000000|2021-11-30 07:40:00|10949|10947|10948.9|10946.9|10949.6|10947.6|10948.9|10946.9|507
1638258300000|2021-11-30 07:45:00|10948.5|10946.5|10949|10947|10949.2|10947.2|10948.5|10946.5|740
1638258600000|2021-11-30 07:50:00|10948.9|10946.9|10949.6|10947.6|10949.6|10947.6|10948.9|10946.9|1386
1638258900000|2021-11-30 07:55:00|10949.2|10947.2|10949.6|10947.6|10949.6|10947.6|10948.9|10946.9|351
1638259200000|2021-11-30 08:00:00|10950|10948|10949.2|10947.2|10950.8|10948.8|10949.2|10947.2|2280
1638259500000|2021-11-30 08:05:00|10948.9|10946.9|10949.2|10947.2|10949.6|10947.6|10948.9|10946.9|554
1638259800000|2021-11-30 08:10:00|10949.6|10947.6|10950|10948|10950|10948|10949.6|10947.6|285
1638260100000|2021-11-30 08:15:00|10949.6|10947.6|10948.9|10946.9|10949.6|10947.6|10948.5|10946.5|1473
1638260400000|2021-11-30 08:20:00|10948.7|10946.7|10948.9|10946.9|10948.9|10946.9|10948.1|10946.1|2273
1638260700000|2021-11-30 08:25:00|10948.5|10946.5|10948.5|10946.5|10949.2|10947.2|10948.5|10946.5|210
1638261000000|2021-11-30 08:30:00|10948.7|10946.7|10948.9|10946.9|10949.2|10947.2|10948.5|10946.5|444
1638261300000|2021-11-30 08:35:00|10949.2|10947.2|10950.4|10948.4|10950.4|10948.4|10948.9|10946.9|485
1638261600000|2021-11-30 08:40:00|10950.8|10948.8|10950.4|10948.4|10951.6|10949.6|10949.6|10947.6|1147
1638261900000|2021-11-30 08:45:00|10950.6|10948.6|10952|10950|10952|10950|10950.6|10948.6|823
1638262200000|2021-11-30 08:50:00|10951.6|10949.6|10952|10950|10952.4|10950.4|10951.6|10949.6|795
1638262500000|2021-11-30 08:55:00|10951.8|10949.8|10952|10950|10952.4|10950.4|10951.6|10949.6|794
1638262800000|2021-11-30 09:00:00|10952.2|10950.2|10952.4|10950.4|10952.8|10950.8|10952.2|10950.2|509
1638263100000|2021-11-30 09:05:00|10952.8|10950.8|10953.1|10951.1|10953.5|10951.5|10952.4|10950.4|1033
1638263400000|2021-11-30 09:10:00|10953.3|10951.3|10953.3|10951.3|10953.5|10951.5|10952.4|10950.4|750
1638263700000|2021-11-30 09:15:00|10953.5|10951.5|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|3648
1638264000000|2021-11-30 09:20:00|10952.8|10950.8|10954.3|10952.3|10954.3|10952.3|10952.8|10950.8|773
1638264300000|2021-11-30 09:25:00|10953.9|10951.9|10954.3|10952.3|10955.1|10953.1|10953.9|10951.9|1704
1638264600000|2021-11-30 09:30:00|10953.9|10951.9|10954.3|10952.3|10955.9|10953.9|10953.5|10951.5|595
1638264900000|2021-11-30 09:35:00|10953.9|10951.9|10954.3|10952.3|10954.3|10952.3|10953.5|10951.5|302
1638265200000|2021-11-30 09:40:00|10953.9|10951.9|10953.9|10951.9|10954.3|10952.3|10953.5|10951.5|318
1638265500000|2021-11-30 09:45:00|10953.5|10951.5|10953.9|10951.9|10954.3|10952.3|10953.5|10951.5|243
1638265800000|2021-11-30 09:50:00|10953.5|10951.5|10952|10950|10953.5|10951.5|10951.6|10949.6|759
1638266100000|2021-11-30 09:55:00|10951.8|10949.8|10951.2|10949.2|10952|10950|10951.2|10949.2|980
1638266400000|2021-11-30 10:00:00|10951.6|10949.6|10952|10950|10952|10950|10951.2|10949.2|729
1638266700000|2021-11-30 10:05:00|10951.6|10949.6|10952.4|10950.4|10952.8|10950.8|10951.6|10949.6|680
1638267000000|2021-11-30 10:10:00|10952.8|10950.8|10951.6|10949.6|10952.8|10950.8|10951.6|10949.6|1476
1638267300000|2021-11-30 10:15:00|10951.2|10949.2|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|205
1638267600000|2021-11-30 10:20:00|10951.2|10949.2|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|405
1638267900000|2021-11-30 10:25:00|10951|10949|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|163
1638268200000|2021-11-30 10:30:00|10951|10949|10951.6|10949.6|10951.6|10949.6|10951|10949|147
1638268500000|2021-11-30 10:35:00|10951.4|10949.4|10951.2|10949.2|10951.6|10949.6|10951.2|10949.2|685
1638268800000|2021-11-30 10:40:00|10951.6|10949.6|10951.6|10949.6|10951.6|10949.6|10951.2|10949.2|1169
1638269100000|2021-11-30 10:45:00|10951.8|10949.8|10950.4|10948.4|10952|10950|10950.4|10948.4|586
1638269400000|2021-11-30 10:50:00|10950.8|10948.8|10950.8|10948.8|10951.2|10949.2|10950.6|10948.6|476
1638269700000|2021-11-30 10:55:00|10951.2|10949.2|10952.4|10950.4|10952.8|10950.8|10951.2|10949.2|1343
1638270000000|2021-11-30 11:00:00|10952|10950|10952|10950|10952|10950|10951.2|10949.2|472
1638270300000|2021-11-30 11:05:00|10952.4|10950.4|10952.4|10950.4|10952.4|10950.4|10952|10950|1457
1638270600000|2021-11-30 11:10:00|10952.8|10950.8|10953.1|10951.1|10953.5|10951.5|10952.8|10950.8|799
1638270900000|2021-11-30 11:15:00|10953.3|10951.3|10954.7|10952.7|10954.7|10952.7|10953.1|10951.1|1187
1638271200000|2021-11-30 11:20:00|10954.3|10952.3|10953.1|10951.1|10954.7|10952.7|10953.1|10951.1|554
1638271500000|2021-11-30 11:25:00|10953.3|10951.3|10952.4|10950.4|10953.3|10951.3|10952|10950|480
1638271800000|2021-11-30 11:30:00|10952.2|10950.2|10952.4|10950.4|10952.4|10950.4|10952|10950|638
1638272100000|2021-11-30 11:35:00|10952.2|10950.2|10952.8|10950.8|10953.1|10951.1|10952|10950|551
1638272400000|2021-11-30 11:40:00|10953|10951|10952.4|10950.4|10953|10951|10952.4|10950.4|248
1638272700000|2021-11-30 11:45:00|10952.8|10950.8|10952.4|10950.4|10952.8|10950.8|10952.4|10950.4|129
1638273000000|2021-11-30 11:50:00|10952|10950|10951.6|10949.6|10952.4|10950.4|10951.2|10949.2|650
1638273300000|2021-11-30 11:55:00|10951.2|10949.2|10950.8|10948.8|10951.6|10949.6|10950.8|10948.8|1915
1638273600000|2021-11-30 12:00:00|10950.4|10948.4|10951.2|10949.2|10951.2|10949.2|10950.4|10948.4|798
1638273900000|2021-11-30 12:05:00|10951.6|10949.6|10951.2|10949.2|10951.6|10949.6|10950.8|10948.8|2259
1638274200000|2021-11-30 12:10:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.8|10948.8|967
1638274500000|2021-11-30 12:15:00|10950.6|10948.6|10950.8|10948.8|10951.2|10949.2|10950.4|10948.4|1032
1638274800000|2021-11-30 12:20:00|10951|10949|10952|10950|10952|10950|10950.8|10948.8|865
1638275100000|2021-11-30 12:25:00|10951.8|10949.8|10950.4|10948.4|10952|10950|10950.4|10948.4|705
1638275400000|2021-11-30 12:30:00|10950|10948|10951.2|10949.2|10951.2|10949.2|10950|10948|514
1638275700000|2021-11-30 12:35:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.4|10948.4|503
1638276000000|2021-11-30 12:40:00|10951.2|10949.2|10951.2|10949.2|10951.6|10949.6|10951|10949|1277
1638276300000|2021-11-30 12:45:00|10951|10949|10951.2|10949.2|10951.2|10949.2|10950.8|10948.8|1143
1638276600000|2021-11-30 12:50:00|10951.6|10949.6|10950.8|10948.8|10951.6|10949.6|10950.8|10948.8|1126
1638276900000|2021-11-30 12:55:00|10950.4|10948.4|10950.4|10948.4|10950.8|10948.8|10950.4|10948.4|531
1638277200000|2021-11-30 13:00:00|10950.8|10948.8|10950.8|10948.8|10951.6|10949.6|10950.2|10948.2|3866
1638277500000|2021-11-30 13:05:00|10951|10949|10950.8|10948.8|10951.2|10949.2|10950.4|10948.4|625
1638277800000|2021-11-30 13:10:00|10951.2|10949.2|10950.4|10948.4|10951.2|10949.2|10950|10948|1340
1638278100000|2021-11-30 13:15:00|10950|10948|10950.4|10948.4|10950.4|10948.4|10950|10948|665
1638278400000|2021-11-30 13:20:00|10950.6|10948.6|10953|10951|10953.1|10951.1|10950.4|10948.4|3236
1638278700000|2021-11-30 13:25:00|10952.8|10950.8|10952.8|10950.8|10952.8|10950.8|10952.4|10950.4|1322
1638279000000|2021-11-30 13:30:00|10952.6|10950.6|10952.4|10950.4|10952.8|10950.8|10952|10950|1980
1638279300000|2021-11-30 13:35:00|10952.2|10950.2|10952.8|10950.8|10952.8|10950.8|10952|10950|397
1638279600000|2021-11-30 13:40:00|||||||||155
1638279900000|2021-11-30 13:45:00|10952.4|10950.4|10950.8|10948.8|10952.4|10950.4|10950.8|10948.8|2105
1638280200000|2021-11-30 13:50:00|10951.2|10949.2|10951.8|10949.8|10952|10950|10951.2|10949.2|1525
1638280500000|2021-11-30 13:55:00|10952|10950|10952.4|10950.4|10952.8|10950.8|10951.6|10949.6|1878
1638280800000|2021-11-30 14:00:00|10952|10950|10952.8|10950.8|10952.8|10950.8|10952|10950|2171
1638281100000|2021-11-30 14:05:00|10952.4|10950.4|10951.2|10949.2|10952.8|10950.8|10951|10949|2439
1638281400000|2021-11-30 14:10:00|10951|10949|10951.6|10949.6|10952|10950|10950.8|10948.8|1560
1638281700000|2021-11-30 14:15:00|10951.4|10949.4|10950.6|10948.6|10951.6|10949.6|10950.4|10948.4|1794
1638282000000|2021-11-30 14:20:00|10950.4|10948.4|10950.6|10948.6|10950.8|10948.8|10949.6|10947.6|12789
1638282300000|2021-11-30 14:25:00|10950.8|10948.8|10950|10948|10951.2|10949.2|10949.6|10947.6|4325
1638282600000|2021-11-30 14:30:00|10949.6|10947.6|10949.6|10947.6|10950|10948|10949.2|10947.2|9095
1638282900000|2021-11-30 14:35:00|10950|10948|10951.2|10949.2|10951.6|10949.6|10950|10948|3373
1638283200000|2021-11-30 14:40:00|10950.8|10948.8|10951.2|10949.2|10951.2|10949.2|10950.4|10948.4|3122
1638283500000|2021-11-30 14:45:00|10951.6|10949.6|10952|10950|10952.4|10950.4|10951.2|10949.2|2280
1638283800000|2021-11-30 14:50:00|10952.4|10950.4|10952|10950|10952.8|10950.8|10952|10950|3525
1638284100000|2021-11-30 14:55:00|10951.6|10949.6|10952|10950|10952.8|10950.8|10951.2|10949.2|2038
1638284400000|2021-11-30 15:00:00|10952.2|10950.2|10952.4|10950.4|10952.8|10950.8|10951.6|10949.6|1089
1638284700000|2021-11-30 15:05:00|10952|10950|10953.9|10951.9|10953.9|10951.9|10952|10950|3855
1638285000000|2021-11-30 15:10:00|10953.5|10951.5|10955.9|10953.9|10955.9|10953.9|10953.5|10951.5|10302
1638285300000|2021-11-30 15:15:00|10956.1|10954.1|10955.9|10953.9|10956.3|10954.3|10955.5|10953.5|5058
1638285600000|2021-11-30 15:20:00|10956.3|10954.3|10956.7|10954.7|10957.1|10955.1|10955.9|10953.9|6271
1638285900000|2021-11-30 15:25:00|10957.1|10955.1|10954.7|10952.7|10957.1|10955.1|10954.7|10952.7|6825
1638286200000|2021-11-30 15:30:00|10954.3|10952.3|10952.4|10950.4|10954.7|10952.7|10952.4|10950.4|5001
1638286500000|2021-11-30 15:35:00|10952.2|10950.2|10945.7|10943.7|10952.2|10950.2|10943|10941|14580
1638286800000|2021-11-30 15:40:00|10945.9|10943.9|10942.6|10940.6|10946.1|10944.1|10942.6|10940.6|2567
1638287100000|2021-11-30 15:45:00|10943|10941|10939.3|10937.3|10943.4|10941.4|10938.7|10936.7|6681
1638287400000|2021-11-30 15:50:00|10939.5|10937.5|10932.8|10930.8|10940.3|10938.3|10927.8|10925.8|12542
1638287700000|2021-11-30 15:55:00|10933.2|10931.2|10936|10934|10937.9|10935.9|10932.8|10930.8|5301
1638288000000|2021-11-30 16:00:00|10935.6|10933.6|10933.6|10931.6|10936.4|10934.4|10932.4|10930.4|9364
1638288300000|2021-11-30 16:05:00|10934|10932|10933.2|10931.2|10934.4|10932.4|10932.4|10930.4|5380
1638288600000|2021-11-30 16:10:00|10933|10931|10934.4|10932.4|10934.6|10932.6|10932.8|10930.8|4290
1638288900000|2021-11-30 16:15:00|10934.8|10932.8|10931.9|10929.9|10934.8|10932.8|10931.9|10929.9|5655
1638289200000|2021-11-30 16:20:00|10931.7|10929.7|10932.8|10930.8|10933.2|10931.2|10930.9|10928.9|4052
1638289500000|2021-11-30 16:25:00|10932.4|10930.4|10931.3|10929.3|10932.4|10930.4|10930.9|10928.9|3397
1638289800000|2021-11-30 16:30:00|10930.9|10928.9|10931.3|10929.3|10931.3|10929.3|10930.5|10928.5|2679
1638290100000|2021-11-30 16:35:00|10931.1|10929.1|10929.7|10927.7|10931.3|10929.3|10929.7|10927.7|4483
1638290400000|2021-11-30 16:40:00|10930.1|10928.1|10930.5|10928.5|10930.5|10928.5|10929.7|10927.7|2713
1638290700000|2021-11-30 16:45:00|10930.9|10928.9|10934.8|10932.8|10935.2|10933.2|10930.9|10928.9|5009
1638291000000|2021-11-30 16:50:00|10935|10933|10935.2|10933.2|10935.2|10933.2|10934|10932|3862
1638291300000|2021-11-30 16:55:00|10935.6|10933.6|10935.6|10933.6|10936|10934|10934.8|10932.8|2748
1638291600000|2021-11-30 17:00:00|10935.2|10933.2|10936|10934|10936.7|10934.7|10935.2|10933.2|2756
1638291900000|2021-11-30 17:05:00|10936.4|10934.4|10937.5|10935.5|10937.5|10935.5|10936.4|10934.4|2603
1638292200000|2021-11-30 17:10:00|10937.9|10935.9|10937.1|10935.1|10938.3|10936.3|10937.1|10935.1|4262
1638292500000|2021-11-30 17:15:00|10936.9|10934.9|10934.8|10932.8|10937.1|10935.1|10934.4|10932.4|2810
1638292800000|2021-11-30 17:20:00|10934.4|10932.4|10933.2|10931.2|10934.6|10932.6|10932.8|10930.8|3535
1638293100000|2021-11-30 17:25:00|10933.4|10931.4|10933.8|10931.8|10934.4|10932.4|10933.2|10931.2|1664
1638293400000|2021-11-30 17:30:00|10934|10932|10935.2|10933.2|10935.2|10933.2|10933.2|10931.2|938
1638293700000|2021-11-30 17:35:00|10935.4|10933.4|10934.4|10932.4|10936|10934|10934.4|10932.4|1888
1638294000000|2021-11-30 17:40:00|10934|10932|10933.6|10931.6|10934.4|10932.4|10933.6|10931.6|1073
1638294300000|2021-11-30 17:45:00|10934|10932|10935.2|10933.2|10935.2|10933.2|10933.6|10931.6|1236
1638294600000|2021-11-30 17:50:00|10934.8|10932.8|10936|10934|10936|10934|10934.4|10932.4|915
1638294900000|2021-11-30 17:55:00|10935.6|10933.6|10936.4|10934.4|10936.7|10934.7|10935.6|10933.6|1666
1638295200000|2021-11-30 18:00:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.4|10934.4|1069
1638295500000|2021-11-30 18:05:00|10936.7|10934.7|10937.9|10935.9|10938.1|10936.1|10936.4|10934.4|1451
1638295800000|2021-11-30 18:10:00|10938.3|10936.3|10937.5|10935.5|10938.3|10936.3|10937.1|10935.1|807
1638296100000|2021-11-30 18:15:00|10937.9|10935.9|10939.1|10937.1|10939.1|10937.1|10937.9|10935.9|1682
1638296400000|2021-11-30 18:20:00|10939.3|10937.3|10938.7|10936.7|10939.9|10937.9|10938.3|10936.3|951
1638296700000|2021-11-30 18:25:00|10938.3|10936.3|10937.9|10935.9|10938.3|10936.3|10937.9|10935.9|803
1638297000000|2021-11-30 18:30:00|10938.3|10936.3|10938.7|10936.7|10939.1|10937.1|10937.9|10935.9|581
1638297300000|2021-11-30 18:35:00|10938.3|10936.3|10939.1|10937.1|10939.1|10937.1|10938.3|10936.3|352
1638297600000|2021-11-30 18:40:00|10938.9|10936.9|10938.1|10936.1|10939.1|10937.1|10937.9|10935.9|1328
1638297900000|2021-11-30 18:45:00|10937.9|10935.9|10936.7|10934.7|10938.1|10936.1|10936.4|10934.4|1038
1638298200000|2021-11-30 18:50:00|10937.1|10935.1|10939.1|10937.1|10939.1|10937.1|10936.7|10934.7|3181
1638298500000|2021-11-30 18:55:00|10938.7|10936.7|10937.5|10935.5|10938.7|10936.7|10937.5|10935.5|703
1638298800000|2021-11-30 19:00:00|10937.1|10935.1|10937.5|10935.5|10938.3|10936.3|10937.1|10935.1|1114
1638299100000|2021-11-30 19:05:00|10937.7|10935.7|10937.1|10935.1|10937.9|10935.9|10936.7|10934.7|1613
1638299400000|2021-11-30 19:10:00|10936.7|10934.7|10937.5|10935.5|10937.9|10935.9|10936.7|10934.7|1384
1638299700000|2021-11-30 19:15:00|10937.1|10935.1|10936.7|10934.7|10937.1|10935.1|10936.7|10934.7|1276
1638300000000|2021-11-30 19:20:00|10937.1|10935.1|10937.1|10935.1|10937.5|10935.5|10937.1|10935.1|528
1638300300000|2021-11-30 19:25:00|10936.9|10934.9|10937.1|10935.1|10937.1|10935.1|10936.7|10934.7|1525
1638300600000|2021-11-30 19:30:00|10936.7|10934.7|10937.1|10935.1|10937.1|10935.1|10936.7|10934.7|256
1638300900000|2021-11-30 19:35:00|10937.5|10935.5|10937.5|10935.5|10937.5|10935.5|10937.5|10935.5|646
1638301200000|2021-11-30 19:40:00|10937.9|10935.9|10937.9|10935.9|10938.3|10936.3|10937.5|10935.5|827
1638301500000|2021-11-30 19:45:00|10937.5|10935.5|10937.5|10935.5|10937.9|10935.9|10937.5|10935.5|449
1638301800000|2021-11-30 19:50:00|10937.3|10935.3|10936.4|10934.4|10937.5|10935.5|10936|10934|5255
1638302100000|2021-11-30 19:55:00|10936.2|10934.2|10937.9|10935.9|10937.9|10935.9|10936|10934|5400
1638302400000|2021-11-30 20:00:00|10938.3|10936.3|10937.1|10935.1|10938.3|10936.3|10937.1|10935.1|3729
1638302700000|2021-11-30 20:05:00|10937.5|10935.5|10937.9|10935.9|10937.9|10935.9|10937.5|10935.5|1603
1638303000000|2021-11-30 20:10:00|10937.5|10935.5|10937.5|10935.5|10937.9|10935.9|10937.5|10935.5|1417
1638303300000|2021-11-30 20:15:00|10937.9|10935.9|10937.9|10935.9|10937.9|10935.9|10937.5|10935.5|843
1638303600000|2021-11-30 20:20:00|10938.3|10936.3|10938.3|10936.3|10938.3|10936.3|10937.9|10935.9|1449
1638303900000|2021-11-30 20:25:00|10938.7|10936.7|10939.1|10937.1|10939.1|10937.1|10938.7|10936.7|1339
1638304200000|2021-11-30 20:30:00|10938.9|10936.9|10939.1|10937.1|10939.5|10937.5|10938.9|10936.9|1932
1638304500000|2021-11-30 20:35:00|10938.9|10936.9|10938.7|10936.7|10939.1|10937.1|10938.3|10936.3|817
1638304800000|2021-11-30 20:40:00|10939.1|10937.1|10939.1|10937.1|10939.5|10937.5|10939.1|10937.1|1342
1638305100000|2021-11-30 20:45:00|10938.7|10936.7|10938.3|10936.3|10938.7|10936.7|10937.9|10935.9|1571
1638305400000|2021-11-30 20:50:00|10937.9|10935.9|10938.7|10936.7|10938.7|10936.7|10937.9|10935.9|4802
1638305700000|2021-11-30 20:55:00|10938.3|10936.3|10932.1|10930.1|10938.3|10936.3|10929.7|10927.7|26441
1638306000000|2021-11-30 21:00:00|10931.7|10929.7|10933.4|10931.4|10933.6|10931.6|10931.7|10929.7|7369
1638306300000|2021-11-30 21:05:00|10933.2|10931.2|10932.4|10930.4|10933.6|10931.6|10932.1|10930.1|3469
1638306600000|2021-11-30 21:10:00|10932.3|10930.3|10932.3|10930.3|10932.4|10930.4|10932.1|10930.1|2558
1638306900000|2021-11-30 21:15:00|10932.1|10930.1|10930.9|10928.9|10932.4|10930.4|10930.9|10928.9|2093
1638307200000|2021-11-30 21:20:00|10931.3|10929.3|10931.7|10929.7|10931.7|10929.7|10930.9|10928.9|1187
1638307500000|2021-11-30 21:25:00|10932.1|10930.1|10931.3|10929.3|10932.1|10930.1|10931.3|10929.3|1281
1638307800000|2021-11-30 21:30:00|10931.1|10929.1|10930.7|10928.7|10931.3|10929.3|10930.3|10928.3|840
1638308100000|2021-11-30 21:35:00|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|10930.5|10928.5|2270
1638308400000|2021-11-30 21:40:00|10930.7|10928.7|10930.1|10928.1|10930.9|10928.9|10930.1|10928.1|1330
1638308700000|2021-11-30 21:45:00|10929.7|10927.7|10929.3|10927.3|10929.7|10927.7|10928.9|10926.9|2281
1638309000000|2021-11-30 21:50:00|10928.9|10926.9|10929.7|10927.7|10929.7|10927.7|10928.9|10926.9|637
1638309300000|2021-11-30 21:55:00|10930.1|10928.1|10929.5|10927.5|10930.1|10928.1|10929.5|10927.5|926
1638313200000|2021-11-30 23:00:00|10926.2|10924.2|10926.6|10924.6|10927.4|10925.4|10926.2|10924.2|1213
1638313500000|2021-11-30 23:05:00|10927|10925|10926.6|10924.6|10927|10925|10926.6|10924.6|325
1638313800000|2021-11-30 23:10:00|10926.2|10924.2|10923.9|10921.9|10926.6|10924.6|10923.9|10921.9|1989
1638314100000|2021-11-30 23:15:00|10924|10922|10923.5|10921.5|10924.2|10922.2|10923.5|10921.5|361
1638314400000|2021-11-30 23:20:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|156
1638314700000|2021-11-30 23:25:00|10922.7|10920.7|10921.9|10919.9|10923.1|10921.1|10921.9|10919.9|457
1638315000000|2021-11-30 23:30:00|10922.3|10920.3|10920.7|10918.7|10922.3|10920.3|10920.3|10918.3|2039
1638315300000|2021-11-30 23:35:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|487
1638315600000|2021-11-30 23:40:00|10921.5|10919.5|10921.7|10919.7|10922.7|10920.7|10921.5|10919.5|628
1638315900000|2021-11-30 23:45:00|10921.5|10919.5|10923.5|10921.5|10923.5|10921.5|10921.5|10919.5|613
1638316200000|2021-11-30 23:50:00|10923.1|10921.1|10921.5|10919.5|10923.1|10921.1|10921.5|10919.5|492
1638316500000|2021-11-30 23:55:00|10921.7|10919.7|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|85
1638316800000|2021-12-01 00:00:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|346
1638317100000|2021-12-01 00:05:00|10921.9|10919.9|10923.9|10921.9|10923.9|10921.9|10921.5|10919.5|723
1638317400000|2021-12-01 00:10:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|115
1638317700000|2021-12-01 00:15:00|10924.2|10922.2|10924.8|10922.8|10925|10923|10924|10922|967
1638318000000|2021-12-01 00:20:00|10924.6|10922.6|10925.8|10923.8|10926.2|10924.2|10924.6|10922.6|810
1638318300000|2021-12-01 00:25:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.2|10923.2|90
1638318600000|2021-12-01 00:30:00|10925|10923|10924.2|10922.2|10925|10923|10924.2|10922.2|149
1638318900000|2021-12-01 00:35:00|10924.4|10922.4|10925|10923|10925.4|10923.4|10924.2|10922.2|554
1638319200000|2021-12-01 00:40:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|81
1638319500000|2021-12-01 00:45:00|10925.4|10923.4|10924.6|10922.6|10925.4|10923.4|10924.6|10922.6|196
1638319800000|2021-12-01 00:50:00|||||||||56
1638320100000|2021-12-01 00:55:00|10924.8|10922.8|10925|10923|10925|10923|10924.6|10922.6|422
1638320400000|2021-12-01 01:00:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10924.6|10922.6|110
1638320700000|2021-12-01 01:05:00|10924.6|10922.6|10923.1|10921.1|10924.6|10922.6|10923.1|10921.1|552
1638321000000|2021-12-01 01:10:00|10923.5|10921.5|10922.7|10920.7|10923.5|10921.5|10921.5|10919.5|712
1638321300000|2021-12-01 01:15:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|145
1638321600000|2021-12-01 01:20:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|118
1638321900000|2021-12-01 01:25:00|10923.1|10921.1|10923.5|10921.5|10923.9|10921.9|10923.1|10921.1|510
1638322200000|2021-12-01 01:30:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.1|10921.1|119
1638322500000|2021-12-01 01:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|13
1638322800000|2021-12-01 01:40:00|10923.5|10921.5|10924.2|10922.2|10924.6|10922.6|10923.1|10921.1|485
1638323100000|2021-12-01 01:45:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|220
1638323400000|2021-12-01 01:50:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|247
1638323700000|2021-12-01 01:55:00|10924.2|10922.2|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|288
1638324000000|2021-12-01 02:00:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|392
1638324300000|2021-12-01 02:05:00|10924|10922|10921.9|10919.9|10924|10922|10921.5|10919.5|845
1638324600000|2021-12-01 02:10:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|181
1638324900000|2021-12-01 02:15:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|234
1638325200000|2021-12-01 02:20:00|10922.7|10920.7|10924.2|10922.2|10924.2|10922.2|10922.7|10920.7|262
1638325500000|2021-12-01 02:25:00|10923.9|10921.9|10923.1|10921.1|10923.9|10921.9|10923.1|10921.1|121
1638325800000|2021-12-01 02:30:00|10923.3|10921.3|10923.3|10921.3|10923.5|10921.5|10922.9|10920.9|201
1638326100000|2021-12-01 02:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|128
1638326400000|2021-12-01 02:40:00|10923.5|10921.5|10923.3|10921.3|10923.5|10921.5|10923.3|10921.3|33
1638326700000|2021-12-01 02:45:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.9|10920.9|11
1638327000000|2021-12-01 02:50:00|10922.9|10920.9|10922.9|10920.9|10923.1|10921.1|10922.9|10920.9|25
1638327300000|2021-12-01 02:55:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|77
1638327600000|2021-12-01 03:00:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|194
1638327900000|2021-12-01 03:05:00|10923.1|10921.1|10923.3|10921.3|10923.3|10921.3|10923.1|10921.1|175
1638328200000|2021-12-01 03:10:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|86
1638328800000|2021-12-01 03:20:00|10923.5|10921.5|10923.5|10921.5|10923.7|10921.7|10923.5|10921.5|96
1638329400000|2021-12-01 03:30:00|10923.7|10921.7|10924|10922|10924|10922|10923.7|10921.7|193
1638329700000|2021-12-01 03:35:00|10923.9|10921.9|10924.2|10922.2|10924.4|10922.4|10923.9|10921.9|386
1638330000000|2021-12-01 03:40:00|||||||||377
1638330300000|2021-12-01 03:45:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|131
1638330600000|2021-12-01 03:50:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|56
1638331200000|2021-12-01 04:00:00|10923.3|10921.3|10922.3|10920.3|10923.3|10921.3|10922.3|10920.3|158
1638331500000|2021-12-01 04:05:00|||||||||10
1638331800000|2021-12-01 04:10:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|84
1638332100000|2021-12-01 04:15:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|242
1638332400000|2021-12-01 04:20:00|10922.3|10920.3|10922.5|10920.5|10922.7|10920.7|10922.3|10920.3|337
1638332700000|2021-12-01 04:25:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|3
1638333000000|2021-12-01 04:30:00|||||||||293
1638333300000|2021-12-01 04:35:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|83
1638333600000|2021-12-01 04:40:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.5|10920.5|7
1638333900000|2021-12-01 04:45:00|||||||||76
1638334200000|2021-12-01 04:50:00|10922.9|10920.9|10923.5|10921.5|10923.5|10921.5|10922.9|10920.9|243
1638334500000|2021-12-01 04:55:00|10923.1|10921.1|10922.7|10920.7|10923.3|10921.3|10922.7|10920.7|132
1638334800000|2021-12-01 05:00:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|8
1638335100000|2021-12-01 05:05:00|10923.3|10921.3|10923.3|10921.3|10923.5|10921.5|10923.3|10921.3|15
1638335400000|2021-12-01 05:10:00|10923.1|10921.1|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|0
1638336000000|2021-12-01 05:20:00|10923.7|10921.7|10923.7|10921.7|10923.7|10921.7|10923.7|10921.7|149
1638336300000|2021-12-01 05:25:00|10923.9|10921.9|10923.7|10921.7|10924.2|10922.2|10923.7|10921.7|167
1638336600000|2021-12-01 05:30:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|74
1638336900000|2021-12-01 05:35:00|10924|10922|10924|10922|10924|10922|10923.9|10921.9|225
1638337200000|2021-12-01 05:40:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|32
1638337500000|2021-12-01 05:45:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|232
1638337800000|2021-12-01 05:50:00|10925.2|10923.2|10925.4|10923.4|10925.4|10923.4|10925|10923|114
1638338100000|2021-12-01 05:55:00|10925|10923|10925.6|10923.6|10925.6|10923.6|10925|10923|314
1638338400000|2021-12-01 06:00:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|6
1638338700000|2021-12-01 06:05:00|10926.2|10924.2|10925.8|10923.8|10926.2|10924.2|10925.6|10923.6|331
1638339000000|2021-12-01 06:10:00|10926|10924|10925.8|10923.8|10926|10924|10925.4|10923.4|199
1638339300000|2021-12-01 06:15:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|89
1638339600000|2021-12-01 06:20:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|9
1638339900000|2021-12-01 06:25:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|178
1638340800000|2021-12-01 06:40:00|10925.8|10923.8|10926.2|10924.2|10926.2|10924.2|10925.8|10923.8|464
1638341100000|2021-12-01 06:45:00|10926.4|10924.4|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|480
1638341400000|2021-12-01 06:50:00|10926|10924|10926.6|10924.6|10926.6|10924.6|10925.8|10923.8|169
1638341700000|2021-12-01 06:55:00|10926.4|10924.4|10926.6|10924.6|10926.6|10924.6|10926.2|10924.2|40
1638342000000|2021-12-01 07:00:00|10926.2|10924.2|10926.6|10924.6|10926.6|10924.6|10926.2|10924.2|536
1638342300000|2021-12-01 07:05:00|10926.8|10924.8|10927|10925|10927.4|10925.4|10926.6|10924.6|572
1638342600000|2021-12-01 07:10:00|10926.6|10924.6|10926.2|10924.2|10927|10925|10925.8|10923.8|382
1638342900000|2021-12-01 07:15:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925|10923|668
1638343200000|2021-12-01 07:20:00|10925.8|10923.8|10925|10923|10925.8|10923.8|10925|10923|132
1638343500000|2021-12-01 07:25:00|10925.4|10923.4|10925.8|10923.8|10926.2|10924.2|10925.2|10923.2|631
1638343800000|2021-12-01 07:30:00|10926.2|10924.2|10927|10925|10927|10925|10926.2|10924.2|680
1638344100000|2021-12-01 07:35:00|10927.4|10925.4|10927.4|10925.4|10927.4|10925.4|10927|10925|154
1638344400000|2021-12-01 07:40:00|10927.2|10925.2|10927.8|10925.8|10927.8|10925.8|10927.2|10925.2|685
1638344700000|2021-12-01 07:45:00|10927.4|10925.4|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|471
1638345000000|2021-12-01 07:50:00|10927.6|10925.6|10926.6|10924.6|10927.8|10925.8|10926.6|10924.6|258
1638345300000|2021-12-01 07:55:00|10926.8|10924.8|10927|10925|10927|10925|10926.6|10924.6|453
1638345600000|2021-12-01 08:00:00|10927.4|10925.4|10925.8|10923.8|10927.4|10925.4|10925.8|10923.8|494
1638345900000|2021-12-01 08:05:00|10925.4|10923.4|10923.5|10921.5|10925.4|10923.4|10923.5|10921.5|823
1638346200000|2021-12-01 08:10:00|10923.7|10921.7|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|3098
1638346500000|2021-12-01 08:15:00|10923.9|10921.9|10923.5|10921.5|10924.6|10922.6|10923.5|10921.5|1164
1638346800000|2021-12-01 08:20:00|10923.1|10921.1|10921.5|10919.5|10923.1|10921.1|10921.5|10919.5|1871
1638347100000|2021-12-01 08:25:00|10921.3|10919.3|10919.9|10917.9|10921.3|10919.3|10919.9|10917.9|2202
1638347400000|2021-12-01 08:30:00|10920.1|10918.1|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|1109
1638347700000|2021-12-01 08:35:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.1|10918.1|4654
1638348000000|2021-12-01 08:40:00|10920.5|10918.5|10919.9|10917.9|10920.5|10918.5|10919.6|10917.6|650
1638348300000|2021-12-01 08:45:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10918.8|10916.8|507
1638348600000|2021-12-01 08:50:00|10918.8|10916.8|10920.3|10918.3|10920.3|10918.3|10918|10916|1001
1638348900000|2021-12-01 08:55:00|10919.9|10917.9|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|792
1638349200000|2021-12-01 09:00:00|10919.6|10917.6|10919.8|10917.8|10919.9|10917.9|10919.2|10917.2|1223
1638349500000|2021-12-01 09:05:00|10919.9|10917.9|10920.1|10918.1|10920.3|10918.3|10919.6|10917.6|1885
1638349800000|2021-12-01 09:10:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1443
1638350100000|2021-12-01 09:15:00|10920.9|10918.9|10921.9|10919.9|10921.9|10919.9|10920.9|10918.9|1137
1638350400000|2021-12-01 09:20:00|10921.5|10919.5|10923.5|10921.5|10923.5|10921.5|10921.5|10919.5|1332
1638350700000|2021-12-01 09:25:00|10923.7|10921.7|10923.3|10921.3|10924.2|10922.2|10923.1|10921.1|780
1638351000000|2021-12-01 09:30:00|10923.1|10921.1|10922.7|10920.7|10923.5|10921.5|10922.7|10920.7|661
1638351300000|2021-12-01 09:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|677
1638351600000|2021-12-01 09:40:00|10922.7|10920.7|10923.1|10921.1|10923.1|10921.1|10922.3|10920.3|420
1638351900000|2021-12-01 09:45:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|1258
1638352200000|2021-12-01 09:50:00|10923.9|10921.9|10923.1|10921.1|10923.9|10921.9|10923.1|10921.1|1200
1638352500000|2021-12-01 09:55:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|864
1638352800000|2021-12-01 10:00:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1496
1638353100000|2021-12-01 10:05:00|10924.2|10922.2|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|498
1638353400000|2021-12-01 10:10:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10925|10923|534
1638353700000|2021-12-01 10:15:00|10925|10923|10923.1|10921.1|10925.4|10923.4|10923.1|10921.1|616
1638354000000|2021-12-01 10:20:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|510
1638354300000|2021-12-01 10:25:00|10923.3|10921.3|10923.1|10921.1|10923.5|10921.5|10922.7|10920.7|205
1638354600000|2021-12-01 10:30:00|||||||||5
1638354900000|2021-12-01 10:35:00|10922.7|10920.7|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|76
1638355200000|2021-12-01 10:40:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10920.7|10918.7|1060
1638355500000|2021-12-01 10:45:00|10920.7|10918.7|10920.5|10918.5|10921.1|10919.1|10920.3|10918.3|739
1638355800000|2021-12-01 10:50:00|10920.7|10918.7|10920.9|10918.9|10921.1|10919.1|10920.3|10918.3|472
1638356100000|2021-12-01 10:55:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|603
1638356400000|2021-12-01 11:00:00|10920.7|10918.7|10921.5|10919.5|10921.9|10919.9|10920.7|10918.7|1513
1638356700000|2021-12-01 11:05:00|10921.7|10919.7|10921.1|10919.1|10921.7|10919.7|10921.1|10919.1|410
1638357000000|2021-12-01 11:10:00|10921.3|10919.3|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|400
1638357300000|2021-12-01 11:15:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|350
1638357600000|2021-12-01 11:20:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|157
1638357900000|2021-12-01 11:25:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|362
1638358200000|2021-12-01 11:30:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|321
1638358500000|2021-12-01 11:35:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|56
1638358800000|2021-12-01 11:40:00|10922.3|10920.3|10923.5|10921.5|10923.9|10921.9|10921.9|10919.9|1036
1638359100000|2021-12-01 11:45:00|10923.3|10921.3|10922.3|10920.3|10923.5|10921.5|10922.3|10920.3|586
1638359400000|2021-12-01 11:50:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|415
1638359700000|2021-12-01 11:55:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|39
1638360000000|2021-12-01 12:00:00|10922.5|10920.5|10923.1|10921.1|10923.1|10921.1|10922.5|10920.5|140
1638360300000|2021-12-01 12:05:00|10922.9|10920.9|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|1165
1638360600000|2021-12-01 12:10:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|289
1638360900000|2021-12-01 12:15:00|10922.7|10920.7|10921.9|10919.9|10923.1|10921.1|10921.5|10919.5|1697
1638361200000|2021-12-01 12:20:00|10921.7|10919.7|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|496
1638361500000|2021-12-01 12:25:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10920.7|10918.7|498
1638361800000|2021-12-01 12:30:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|185
1638362100000|2021-12-01 12:35:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|411
1638362400000|2021-12-01 12:40:00|10920.3|10918.3|10922.3|10920.3|10922.3|10920.3|10920.3|10918.3|1159
1638362700000|2021-12-01 12:45:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|284
1638363000000|2021-12-01 12:50:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|143
1638363300000|2021-12-01 12:55:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|261
1638363600000|2021-12-01 13:00:00|10922.9|10920.9|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|1621
1638363900000|2021-12-01 13:05:00|10922.5|10920.5|10922.7|10920.7|10923.1|10921.1|10922.3|10920.3|455
1638364200000|2021-12-01 13:10:00|10923.1|10921.1|10921.5|10919.5|10923.1|10921.1|10921.5|10919.5|1071
1638364500000|2021-12-01 13:15:00|10921.1|10919.1|10922.7|10920.7|10922.7|10920.7|10921.1|10919.1|1795
1638364800000|2021-12-01 13:20:00|10923.1|10921.1|10924.6|10922.6|10924.6|10922.6|10922.7|10920.7|3253
1638365100000|2021-12-01 13:25:00|10924.4|10922.4|10925|10923|10925|10923|10923.9|10921.9|1835
1638365400000|2021-12-01 13:30:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|1300
1638365700000|2021-12-01 13:35:00|10924|10922|10923.9|10921.9|10924.2|10922.2|10923.1|10921.1|1324
1638366000000|2021-12-01 13:40:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|505
1638366300000|2021-12-01 13:45:00|10923.9|10921.9|10922.3|10920.3|10923.9|10921.9|10922.3|10920.3|1328
1638366600000|2021-12-01 13:50:00|10922.5|10920.5|10921.9|10919.9|10922.7|10920.7|10921.9|10919.9|1132
1638366900000|2021-12-01 13:55:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|932
1638367200000|2021-12-01 14:00:00|10921.7|10919.7|10923.5|10921.5|10923.5|10921.5|10921.5|10919.5|1582
1638367500000|2021-12-01 14:05:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.5|10921.5|1209
1638367800000|2021-12-01 14:10:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|1317
1638368100000|2021-12-01 14:15:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|264
1638368400000|2021-12-01 14:20:00|10924|10922|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|865
1638368700000|2021-12-01 14:25:00|10924|10922|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|758
1638369000000|2021-12-01 14:30:00|10923.1|10921.1|10924.6|10922.6|10924.6|10922.6|10923.1|10921.1|1387
1638369300000|2021-12-01 14:35:00|10924.4|10922.4|10924.2|10922.2|10924.4|10922.4|10923.9|10921.9|1052
1638369600000|2021-12-01 14:40:00|10924.4|10922.4|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|1702
1638369900000|2021-12-01 14:45:00|10925|10923|10925|10923|10925|10923|10924.2|10922.2|2320
1638370200000|2021-12-01 14:50:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|903
1638370500000|2021-12-01 14:55:00|10925|10923|10924|10922|10925|10923|10924|10922|1221
1638370800000|2021-12-01 15:00:00|10924.2|10922.2|10925|10923|10925.4|10923.4|10923.9|10921.9|2804
1638371100000|2021-12-01 15:05:00|10925.4|10923.4|10925.8|10923.8|10926.2|10924.2|10925.4|10923.4|2185
1638371400000|2021-12-01 15:10:00|10925.4|10923.4|10922.3|10920.3|10925.8|10923.8|10921.1|10919.1|4760
1638371700000|2021-12-01 15:15:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10920.7|10918.7|2710
1638372000000|2021-12-01 15:20:00|10922.3|10920.3|10923.5|10921.5|10923.9|10921.9|10922.3|10920.3|1962
1638372300000|2021-12-01 15:25:00|10923.9|10921.9|10925.8|10923.8|10926.2|10924.2|10923.1|10921.1|3842
1638372600000|2021-12-01 15:30:00|10926.2|10924.2|10924.2|10922.2|10926.2|10924.2|10923.5|10921.5|2234
1638372900000|2021-12-01 15:35:00|10924.6|10922.6|10924.6|10922.6|10925|10923|10924.2|10922.2|3571
1638373200000|2021-12-01 15:40:00|10925|10923|10922.3|10920.3|10925|10923|10922.3|10920.3|3517
1638373500000|2021-12-01 15:45:00|10922.7|10920.7|10921.9|10919.9|10922.7|10920.7|10921.9|10919.9|713
1638373800000|2021-12-01 15:50:00|10921.5|10919.5|10923.5|10921.5|10923.5|10921.5|10921.5|10919.5|2931
1638374100000|2021-12-01 15:55:00|10923.3|10921.3|10921.9|10919.9|10923.5|10921.5|10921.9|10919.9|1168
1638374400000|2021-12-01 16:00:00|10922.1|10920.1|10921.5|10919.5|10922.3|10920.3|10921.1|10919.1|2597
1638374700000|2021-12-01 16:05:00|10921.1|10919.1|10920.7|10918.7|10921.5|10919.5|10920.3|10918.3|1899
1638375000000|2021-12-01 16:10:00|10920.3|10918.3|10921.1|10919.1|10921.5|10919.5|10920.3|10918.3|1417
1638375300000|2021-12-01 16:15:00|10920.7|10918.7|10921.9|10919.9|10922.3|10920.3|10920.3|10918.3|1588
1638375600000|2021-12-01 16:20:00|10921.5|10919.5|10921.1|10919.1|10921.9|10919.9|10920.7|10918.7|1180
1638375900000|2021-12-01 16:25:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.1|10919.1|3486
1638376200000|2021-12-01 16:30:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|1255
1638376500000|2021-12-01 16:35:00|10922.5|10920.5|10923.9|10921.9|10923.9|10921.9|10922.3|10920.3|2600
1638376800000|2021-12-01 16:40:00|10923.5|10921.5|10921.1|10919.1|10924.2|10922.2|10920.9|10918.9|3375
1638377100000|2021-12-01 16:45:00|10921.5|10919.5|10920.7|10918.7|10921.9|10919.9|10920.7|10918.7|1740
1638377400000|2021-12-01 16:50:00|10921.1|10919.1|10924.6|10922.6|10924.6|10922.6|10920.9|10918.9|3166
1638377700000|2021-12-01 16:55:00|10924.2|10922.2|10924.4|10922.4|10924.6|10922.6|10923.9|10921.9|1531
1638378000000|2021-12-01 17:00:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.1|10921.1|934
1638378300000|2021-12-01 17:05:00|10923.5|10921.5|10924.2|10922.2|10924.2|10922.2|10923.1|10921.1|1169
1638378600000|2021-12-01 17:10:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|575
1638378900000|2021-12-01 17:15:00|10924.8|10922.8|10923.9|10921.9|10925|10923|10923.5|10921.5|2106
1638379200000|2021-12-01 17:20:00|10923.5|10921.5|10924.6|10922.6|10924.6|10922.6|10923.5|10921.5|1505
1638379500000|2021-12-01 17:25:00|10925|10923|10925|10923|10925|10923|10924.6|10922.6|183
1638379800000|2021-12-01 17:30:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|637
1638380100000|2021-12-01 17:35:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|2267
1638380400000|2021-12-01 17:40:00|10924|10922|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|787
1638380700000|2021-12-01 17:45:00|10924.2|10922.2|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|487
1638381000000|2021-12-01 17:50:00|10924.6|10922.6|10925.2|10923.2|10925.4|10923.4|10924.2|10922.2|982
1638381300000|2021-12-01 17:55:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10924.8|10922.8|1489
1638381600000|2021-12-01 18:00:00|10925.8|10923.8|10926.6|10924.6|10927|10925|10925.8|10923.8|2177
1638381900000|2021-12-01 18:05:00|10926.4|10924.4|10927.4|10925.4|10927.8|10925.8|10926.2|10924.2|1358
1638382200000|2021-12-01 18:10:00|10927|10925|10925.8|10923.8|10927|10925|10925.8|10923.8|2047
1638382500000|2021-12-01 18:15:00|10925.4|10923.4|10926.2|10924.2|10926.2|10924.2|10924.6|10922.6|2456
1638382800000|2021-12-01 18:20:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|1623
1638383100000|2021-12-01 18:25:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.2|10923.2|2404
1638383400000|2021-12-01 18:30:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|3273
1638383700000|2021-12-01 18:35:00|10926.2|10924.2|10925.8|10923.8|10926.2|10924.2|10925.8|10923.8|613
1638384000000|2021-12-01 18:40:00|10925.6|10923.6|10925.8|10923.8|10926.2|10924.2|10924.6|10922.6|4259
1638384300000|2021-12-01 18:45:00|10926.2|10924.2|10928.7|10926.7|10928.9|10926.9|10925.8|10923.8|3680
1638384600000|2021-12-01 18:50:00|10928.5|10926.5|10927|10925|10928.5|10926.5|10927|10925|1967
1638384900000|2021-12-01 18:55:00|10926.6|10924.6|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|1540
1638385200000|2021-12-01 19:00:00|10926.6|10924.6|10926.6|10924.6|10927|10925|10926.6|10924.6|738
1638385500000|2021-12-01 19:05:00|10927|10925|10927|10925|10927|10925|10926.6|10924.6|425
1638385800000|2021-12-01 19:10:00|10926.6|10924.6|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|456
1638386100000|2021-12-01 19:15:00|10925.8|10923.8|10927.4|10925.4|10927.4|10925.4|10925.8|10923.8|1746
1638386400000|2021-12-01 19:20:00|10927|10925|10926.2|10924.2|10927|10925|10925.8|10923.8|494
1638386700000|2021-12-01 19:25:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|1740
1638387000000|2021-12-01 19:30:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10924.2|10922.2|1708
1638387300000|2021-12-01 19:35:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|450
1638387600000|2021-12-01 19:40:00|10925.8|10923.8|10926.6|10924.6|10927|10925|10925.8|10923.8|1221
1638387900000|2021-12-01 19:45:00|10926.4|10924.4|10926.2|10924.2|10926.4|10924.4|10925.4|10923.4|1331
1638388200000|2021-12-01 19:50:00|10926.6|10924.6|10928.9|10926.9|10929.7|10927.7|10926.6|10924.6|3233
1638388500000|2021-12-01 19:55:00|10928.7|10926.7|10929.7|10927.7|10929.7|10927.7|10928.1|10926.1|2107
1638388800000|2021-12-01 20:00:00|10929.5|10927.5|10929.7|10927.7|10930.5|10928.5|10929.3|10927.3|5170
1638389100000|2021-12-01 20:05:00|10929.5|10927.5|10929.3|10927.3|10929.7|10927.7|10928.9|10926.9|973
1638389400000|2021-12-01 20:10:00|10929.7|10927.7|10929.7|10927.7|10930.1|10928.1|10929.3|10927.3|1263
1638389700000|2021-12-01 20:15:00|10930.1|10928.1|10930.5|10928.5|10930.5|10928.5|10929.7|10927.7|743
1638390000000|2021-12-01 20:20:00|10930.1|10928.1|10930.5|10928.5|10930.7|10928.7|10930.1|10928.1|1020
1638390300000|2021-12-01 20:25:00|10930.3|10928.3|10930.1|10928.1|10930.3|10928.3|10929.7|10927.7|672
1638390600000|2021-12-01 20:30:00|10929.7|10927.7|10929.3|10927.3|10930.1|10928.1|10929.3|10927.3|1496
1638390900000|2021-12-01 20:35:00|10929.7|10927.7|10929.3|10927.3|10929.7|10927.7|10929.3|10927.3|1220
1638391200000|2021-12-01 20:40:00|10929.7|10927.7|10928.5|10926.5|10929.7|10927.7|10928.5|10926.5|829
1638391500000|2021-12-01 20:45:00|10928.9|10926.9|10928.9|10926.9|10929.3|10927.3|10928.5|10926.5|2210
1638391800000|2021-12-01 20:50:00|10929.3|10927.3|10928.9|10926.9|10929.3|10927.3|10928.5|10926.5|890
1638392100000|2021-12-01 20:55:00|10928.5|10926.5|10931.7|10929.7|10931.7|10929.7|10928.5|10926.5|2285
1638392400000|2021-12-01 21:00:00|10932.1|10930.1|10931.7|10929.7|10932.1|10930.1|10930.1|10928.1|2480
1638392700000|2021-12-01 21:05:00|10932.1|10930.1|10930.5|10928.5|10932.1|10930.1|10929.7|10927.7|1292
1638393000000|2021-12-01 21:10:00|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|349
1638393300000|2021-12-01 21:15:00|10930.7|10928.7|10930.5|10928.5|10931.3|10929.3|10930.5|10928.5|1523
1638393600000|2021-12-01 21:20:00|10930.1|10928.1|10930.5|10928.5|10930.5|10928.5|10929.7|10927.7|523
1638393900000|2021-12-01 21:25:00|10930.9|10928.9|10930.9|10928.9|10931.7|10929.7|10930.9|10928.9|838
1638394200000|2021-12-01 21:30:00|10931.1|10929.1|10932.8|10930.8|10932.8|10930.8|10931.1|10929.1|767
1638394500000|2021-12-01 21:35:00|10932.4|10930.4|10932.1|10930.1|10932.8|10930.8|10932.1|10930.1|714
1638394800000|2021-12-01 21:40:00|10932.4|10930.4|10932.1|10930.1|10932.4|10930.4|10932.1|10930.1|414
1638395100000|2021-12-01 21:45:00|10933.2|10931.2|10932.4|10930.4|10933.2|10931.2|10932.4|10930.4|229
1638395400000|2021-12-01 21:50:00|10932.1|10930.1|10932.1|10930.1|10932.1|10930.1|10931.7|10929.7|1705
1638395700000|2021-12-01 21:55:00|10931.9|10929.9|10931.7|10929.7|10932.1|10930.1|10931.7|10929.7|854
1638399600000|2021-12-01 23:00:00|10931.5|10929.5|10931.3|10929.3|10931.5|10929.5|10930.9|10928.9|531
1638399900000|2021-12-01 23:05:00|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|10930.9|10928.9|82
1638400200000|2021-12-01 23:10:00|10931.1|10929.1|10930.1|10928.1|10931.1|10929.1|10930.1|10928.1|426
1638400500000|2021-12-01 23:15:00|||||||||203
1638400800000|2021-12-01 23:20:00|10930.3|10928.3|10930.5|10928.5|10930.5|10928.5|10930.1|10928.1|388
1638401100000|2021-12-01 23:25:00|10930.1|10928.1|10930.1|10928.1|10930.1|10928.1|10930.1|10928.1|98
1638401400000|2021-12-01 23:30:00|10929.7|10927.7|10929.7|10927.7|10929.9|10927.9|10929.3|10927.3|606
1638401700000|2021-12-01 23:35:00|10929.9|10927.9|10930.1|10928.1|10930.1|10928.1|10929.9|10927.9|40
1638402000000|2021-12-01 23:40:00|10929.7|10927.7|10929.7|10927.7|10929.7|10927.7|10929.7|10927.7|52
1638402300000|2021-12-01 23:45:00|10929.3|10927.3|10929.3|10927.3|10929.3|10927.3|10929.3|10927.3|61
1638402600000|2021-12-01 23:50:00|10929.5|10927.5|10929.7|10927.7|10929.7|10927.7|10929.3|10927.3|212
1638402900000|2021-12-01 23:55:00|||||||||47
1638403200000|2021-12-02 00:00:00|10929.3|10927.3|10928.5|10926.5|10929.3|10927.3|10928.5|10926.5|102
1638403500000|2021-12-02 00:05:00|10928.1|10926.1|10928.1|10926.1|10928.1|10926.1|10928.1|10926.1|64
1638403800000|2021-12-02 00:10:00|10927.8|10925.8|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|542
1638404100000|2021-12-02 00:15:00|10927.8|10925.8|10927.4|10925.4|10927.8|10925.8|10927|10925|752
1638404400000|2021-12-02 00:20:00|10927|10925|10927.2|10925.2|10927.2|10925.2|10927|10925|56
1638404700000|2021-12-02 00:25:00|10927|10925|10927|10925|10927.2|10925.2|10926.6|10924.6|258
1638405000000|2021-12-02 00:30:00|10926.8|10924.8|10926.6|10924.6|10927|10925|10926.4|10924.4|196
1638405300000|2021-12-02 00:35:00|10926.4|10924.4|10926.6|10924.6|10926.6|10924.6|10926.4|10924.4|106
1638405600000|2021-12-02 00:40:00|10927|10925|10927|10925|10927|10925|10927|10925|125
1638405900000|2021-12-02 00:45:00|10927.2|10925.2|10927.4|10925.4|10927.4|10925.4|10927|10925|66
1638406200000|2021-12-02 00:50:00|10927.8|10925.8|10927.8|10925.8|10928.1|10926.1|10927.8|10925.8|410
1638406500000|2021-12-02 00:55:00|10927.4|10925.4|10927.8|10925.8|10927.8|10925.8|10927.4|10925.4|142
1638406800000|2021-12-02 01:00:00|10927.4|10925.4|10928.1|10926.1|10928.5|10926.5|10927.4|10925.4|401
1638407100000|2021-12-02 01:05:00|10928|10926|10927.4|10925.4|10928.1|10926.1|10927.4|10925.4|678
1638407400000|2021-12-02 01:10:00|10927.6|10925.6|10927.8|10925.8|10927.8|10925.8|10927.6|10925.6|46
1638407700000|2021-12-02 01:15:00|10928.1|10926.1|10928.9|10926.9|10928.9|10926.9|10928.1|10926.1|302
1638408000000|2021-12-02 01:20:00|10929.3|10927.3|10929.3|10927.3|10929.3|10927.3|10928.9|10926.9|60
1638408300000|2021-12-02 01:25:00|10928.9|10926.9|10928.9|10926.9|10929.1|10927.1|10928.9|10926.9|85
1638408600000|2021-12-02 01:30:00|10928.5|10926.5|10928.5|10926.5|10928.9|10926.9|10928.5|10926.5|100
1638408900000|2021-12-02 01:35:00|10928.1|10926.1|10928.1|10926.1|10928.1|10926.1|10927.8|10925.8|226
1638409200000|2021-12-02 01:40:00|10928|10926|10927.4|10925.4|10928|10926|10927.4|10925.4|50
1638409500000|2021-12-02 01:45:00|||||||||285
1638409800000|2021-12-02 01:50:00|10927.8|10925.8|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|313
1638410100000|2021-12-02 01:55:00|10927.6|10925.6|10927.4|10925.4|10927.6|10925.6|10927.4|10925.4|13
1638410400000|2021-12-02 02:00:00|10927.8|10925.8|10928.5|10926.5|10928.5|10926.5|10927.8|10925.8|109
1638410700000|2021-12-02 02:05:00|10928.3|10926.3|10928.3|10926.3|10928.3|10926.3|10928.1|10926.1|29
1638411000000|2021-12-02 02:10:00|10928.5|10926.5|10928.5|10926.5|10928.5|10926.5|10928.3|10926.3|1
1638411300000|2021-12-02 02:15:00|10928.3|10926.3|10928.5|10926.5|10928.5|10926.5|10928.3|10926.3|1
1638411600000|2021-12-02 02:20:00|10928.3|10926.3|10928.1|10926.1|10928.3|10926.3|10928.1|10926.1|2
1638411900000|2021-12-02 02:25:00|||||||||3
1638412200000|2021-12-02 02:30:00|10928.5|10926.5|10928.1|10926.1|10928.5|10926.5|10928.1|10926.1|87
1638412500000|2021-12-02 02:35:00|10927.8|10925.8|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|84
1638412800000|2021-12-02 02:40:00|10927|10925|10927|10925|10927|10925|10927|10925|51
1638413100000|2021-12-02 02:45:00|10927.4|10925.4|10927.4|10925.4|10927.4|10925.4|10927.2|10925.2|313
1638413400000|2021-12-02 02:50:00|10927.2|10925.2|10927.2|10925.2|10927.4|10925.4|10927|10925|26
1638413700000|2021-12-02 02:55:00|10927|10925|10926.2|10924.2|10927|10925|10926.2|10924.2|318
1638414000000|2021-12-02 03:00:00|10926.6|10924.6|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|365
1638414300000|2021-12-02 03:05:00|||||||||8
1638414900000|2021-12-02 03:15:00|10926.6|10924.6|10926.6|10924.6|10926.6|10924.6|10926.6|10924.6|327
1638415500000|2021-12-02 03:25:00|10926.2|10924.2|10926.2|10924.2|10926.6|10924.6|10926.2|10924.2|163
1638415800000|2021-12-02 03:30:00|10926|10924|10926.2|10924.2|10926.2|10924.2|10925.8|10923.8|565
1638416100000|2021-12-02 03:35:00|10926.4|10924.4|10925.8|10923.8|10926.6|10924.6|10925.4|10923.4|1367
1638416400000|2021-12-02 03:40:00|||||||||152
1638416700000|2021-12-02 03:45:00|10925.4|10923.4|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|24
1638417000000|2021-12-02 03:50:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10925|10923|146
1638417300000|2021-12-02 03:55:00|10925.2|10923.2|10925|10923|10925.4|10923.4|10925|10923|37
1638417600000|2021-12-02 04:00:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|78
1638417900000|2021-12-02 04:05:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|21
1638418500000|2021-12-02 04:15:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10925|10923|38
1638418800000|2021-12-02 04:20:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|132
1638419100000|2021-12-02 04:25:00|10925|10923|10925|10923|10925|10923|10925|10923|102
1638419400000|2021-12-02 04:30:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|42
1638419700000|2021-12-02 04:35:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|14
1638420300000|2021-12-02 04:45:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|537
1638420600000|2021-12-02 04:50:00|10925|10923|10925|10923|10925|10923|10925|10923|497
1638420900000|2021-12-02 04:55:00|10925.2|10923.2|10925.8|10923.8|10925.8|10923.8|10925.2|10923.2|424
1638421200000|2021-12-02 05:00:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|411
1638421500000|2021-12-02 05:05:00|||||||||172
1638421800000|2021-12-02 05:10:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.2|10923.2|64
1638422100000|2021-12-02 05:15:00|10925.2|10923.2|10925.4|10923.4|10925.4|10923.4|10925|10923|13
1638422400000|2021-12-02 05:20:00|10925|10923|10925|10923|10925|10923|10925|10923|11
1638422700000|2021-12-02 05:25:00|10925.2|10923.2|10924.6|10922.6|10925.4|10923.4|10924.6|10922.6|66
1638423000000|2021-12-02 05:30:00|10925|10923|10925|10923|10925|10923|10925|10923|350
1638423300000|2021-12-02 05:35:00|10924.8|10922.8|10925|10923|10925|10923|10924.6|10922.6|395
1638423600000|2021-12-02 05:40:00|||||||||24
1638423900000|2021-12-02 05:45:00|||||||||174
1638424200000|2021-12-02 05:50:00|10924.6|10922.6|10925.4|10923.4|10925.4|10923.4|10924.6|10922.6|187
1638424500000|2021-12-02 05:55:00|10925.6|10923.6|10925|10923|10925.6|10923.6|10925|10923|75
1638424800000|2021-12-02 06:00:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|92
1638425100000|2021-12-02 06:05:00|10925.2|10923.2|10925|10923|10925.4|10923.4|10925|10923|167
1638425400000|2021-12-02 06:10:00|||||||||7
1638425700000|2021-12-02 06:15:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|166
1638426000000|2021-12-02 06:20:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|127
1638426300000|2021-12-02 06:25:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|12
1638426600000|2021-12-02 06:30:00|10926.2|10924.2|10926.2|10924.2|10926.2|10924.2|10926.2|10924.2|42
1638426900000|2021-12-02 06:35:00|10925.8|10923.8|10926.2|10924.2|10926.6|10924.6|10925.8|10923.8|877
1638427200000|2021-12-02 06:40:00|10926.4|10924.4|10926.2|10924.2|10926.4|10924.4|10926.2|10924.2|161
1638427500000|2021-12-02 06:45:00|||||||||16
1638428100000|2021-12-02 06:55:00|10925.8|10923.8|10925.8|10923.8|10926.2|10924.2|10925.8|10923.8|310
1638428400000|2021-12-02 07:00:00|10926.2|10924.2|10925.8|10923.8|10926.4|10924.4|10925.8|10923.8|568
1638428700000|2021-12-02 07:05:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925|10923|89
1638429000000|2021-12-02 07:10:00|10925|10923|10925|10923|10925.4|10923.4|10924.6|10922.6|914
1638429300000|2021-12-02 07:15:00|10925.4|10923.4|10925.6|10923.6|10925.8|10923.8|10925|10923|434
1638429600000|2021-12-02 07:20:00|10925.4|10923.4|10926.2|10924.2|10926.2|10924.2|10925.4|10923.4|61
1638429900000|2021-12-02 07:25:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|218
1638430200000|2021-12-02 07:30:00|10925.2|10923.2|10925|10923|10925.4|10923.4|10925|10923|358
1638430500000|2021-12-02 07:35:00|10924.6|10922.6|10924.2|10922.2|10925|10923|10924|10922|333
1638430800000|2021-12-02 07:40:00|10924.4|10922.4|10924.4|10922.4|10924.6|10922.6|10924.2|10922.2|240
1638431100000|2021-12-02 07:45:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|114
1638431400000|2021-12-02 07:50:00|10923.5|10921.5|10922.3|10920.3|10923.5|10921.5|10921.9|10919.9|609
1638431700000|2021-12-02 07:55:00|10922.1|10920.1|10921.9|10919.9|10922.3|10920.3|10921.1|10919.1|528
1638432000000|2021-12-02 08:00:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|639
1638432300000|2021-12-02 08:05:00|10921.5|10919.5|10923.1|10921.1|10923.1|10921.1|10921.5|10919.5|441
1638432600000|2021-12-02 08:10:00|10923.5|10921.5|10921.9|10919.9|10923.9|10921.9|10921.9|10919.9|890
1638432900000|2021-12-02 08:15:00|10922.1|10920.1|10921.9|10919.9|10922.1|10920.1|10921.5|10919.5|373
1638433200000|2021-12-02 08:20:00|10922.3|10920.3|10921.5|10919.5|10922.3|10920.3|10921.1|10919.1|260
1638433500000|2021-12-02 08:25:00|10921.1|10919.1|10921.7|10919.7|10921.7|10919.7|10921.1|10919.1|400
1638433800000|2021-12-02 08:30:00|10921.9|10919.9|10923.5|10921.5|10923.9|10921.9|10921.9|10919.9|547
1638434100000|2021-12-02 08:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10922.3|10920.3|183
1638434400000|2021-12-02 08:40:00|10922.7|10920.7|10922.7|10920.7|10923.1|10921.1|10921.9|10919.9|190
1638434700000|2021-12-02 08:45:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|260
1638435000000|2021-12-02 08:50:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|142
1638435300000|2021-12-02 08:55:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|466
1638435600000|2021-12-02 09:00:00|10923.1|10921.1|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|214
1638435900000|2021-12-02 09:05:00|10922.9|10920.9|10921.9|10919.9|10923.1|10921.1|10921.9|10919.9|1010
1638436200000|2021-12-02 09:10:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|534
1638436500000|2021-12-02 09:15:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|113
1638436800000|2021-12-02 09:20:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|50
1638437100000|2021-12-02 09:25:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|546
1638437400000|2021-12-02 09:30:00|||||||||374
1638437700000|2021-12-02 09:35:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|302
1638438000000|2021-12-02 09:40:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|439
1638438300000|2021-12-02 09:45:00|10921.1|10919.1|10921.7|10919.7|10921.9|10919.9|10921.1|10919.1|262
1638438600000|2021-12-02 09:50:00|10921.9|10919.9|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|50
1638438900000|2021-12-02 09:55:00|10921.7|10919.7|10922.3|10920.3|10922.3|10920.3|10921.7|10919.7|126
1638439200000|2021-12-02 10:00:00|10922.7|10920.7|10921.9|10919.9|10922.7|10920.7|10921.9|10919.9|895
1638439500000|2021-12-02 10:05:00|10921.5|10919.5|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|191
1638439800000|2021-12-02 10:10:00|10922.1|10920.1|10923.9|10921.9|10923.9|10921.9|10921.9|10919.9|927
1638440100000|2021-12-02 10:15:00|10923.5|10921.5|10923.9|10921.9|10925|10923|10923.5|10921.5|2054
1638440400000|2021-12-02 10:20:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10922.3|10920.3|1198
1638440700000|2021-12-02 10:25:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|169
1638441000000|2021-12-02 10:30:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|329
1638441300000|2021-12-02 10:35:00|10922.5|10920.5|10921.5|10919.5|10922.7|10920.7|10921.5|10919.5|384
1638441600000|2021-12-02 10:40:00|||||||||1167
1638441900000|2021-12-02 10:45:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|397
1638442200000|2021-12-02 10:50:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|454
1638442500000|2021-12-02 10:55:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|221
1638442800000|2021-12-02 11:00:00|10922.1|10920.1|10922.3|10920.3|10922.3|10920.3|10922.1|10920.1|2
1638443100000|2021-12-02 11:05:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|21
1638443400000|2021-12-02 11:10:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|363
1638443700000|2021-12-02 11:15:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|552
1638444000000|2021-12-02 11:20:00|||||||||141
1638444300000|2021-12-02 11:25:00|10922.5|10920.5|10922.5|10920.5|10922.7|10920.7|10922.5|10920.5|81
1638444600000|2021-12-02 11:30:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|159
1638444900000|2021-12-02 11:35:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|361
1638445200000|2021-12-02 11:40:00|10922.1|10920.1|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|347
1638445500000|2021-12-02 11:45:00|10922.1|10920.1|10921.9|10919.9|10922.1|10920.1|10921.5|10919.5|337
1638445800000|2021-12-02 11:50:00|10922.1|10920.1|10922.3|10920.3|10922.3|10920.3|10922.1|10920.1|447
1638446100000|2021-12-02 11:55:00|10921.9|10919.9|10921.5|10919.5|10922.3|10920.3|10921.5|10919.5|368
1638446400000|2021-12-02 12:00:00|10921.7|10919.7|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|436
1638446700000|2021-12-02 12:05:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.1|10919.1|689
1638447000000|2021-12-02 12:10:00|10921.5|10919.5|10921.1|10919.1|10921.9|10919.9|10920.7|10918.7|928
1638447300000|2021-12-02 12:15:00|10921.5|10919.5|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|1436
1638447600000|2021-12-02 12:20:00|10922.7|10920.7|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|303
1638447900000|2021-12-02 12:25:00|10922.5|10920.5|10922.7|10920.7|10923.1|10921.1|10922.5|10920.5|217
1638448200000|2021-12-02 12:30:00|10922.3|10920.3|10922.7|10920.7|10923.1|10921.1|10922.3|10920.3|377
1638448500000|2021-12-02 12:35:00|10923.1|10921.1|10924.6|10922.6|10924.6|10922.6|10922.7|10920.7|1833
1638448800000|2021-12-02 12:40:00|10924.4|10922.4|10923.9|10921.9|10925|10923|10923.5|10921.5|2471
1638449100000|2021-12-02 12:45:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|371
1638449400000|2021-12-02 12:50:00|10923.9|10921.9|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|1407
1638449700000|2021-12-02 12:55:00|10923.5|10921.5|10923.1|10921.1|10923.9|10921.9|10922.7|10920.7|357
1638450000000|2021-12-02 13:00:00|10922.9|10920.9|10922.3|10920.3|10923.1|10921.1|10921.9|10919.9|839
1638450300000|2021-12-02 13:05:00|10922.7|10920.7|10923.5|10921.5|10923.9|10921.9|10922.7|10920.7|1611
1638450600000|2021-12-02 13:10:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10921.9|10919.9|738
1638450900000|2021-12-02 13:15:00|10922.7|10920.7|10923.5|10921.5|10923.9|10921.9|10922.3|10920.3|1139
1638451200000|2021-12-02 13:20:00|10923.9|10921.9|10923.1|10921.1|10923.9|10921.9|10923.1|10921.1|2490
1638451500000|2021-12-02 13:25:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10921.5|10919.5|2080
1638451800000|2021-12-02 13:30:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10920.3|10918.3|3452
1638452100000|2021-12-02 13:35:00|10922.1|10920.1|10921.9|10919.9|10922.1|10920.1|10920.7|10918.7|1516
1638452400000|2021-12-02 13:40:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|3122
1638452700000|2021-12-02 13:45:00|10922.1|10920.1|10921.5|10919.5|10922.1|10920.1|10920.7|10918.7|2555
1638453000000|2021-12-02 13:50:00|10921.9|10919.9|10920.7|10918.7|10921.9|10919.9|10920.3|10918.3|2237
1638453300000|2021-12-02 13:55:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10920.7|10918.7|1494
1638453600000|2021-12-02 14:00:00|10921.5|10919.5|10923.5|10921.5|10923.5|10921.5|10920.7|10918.7|3090
1638453900000|2021-12-02 14:05:00|10923.1|10921.1|10923.1|10921.1|10923.5|10921.5|10922.7|10920.7|1856
1638454200000|2021-12-02 14:10:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10922.7|10920.7|1716
1638454500000|2021-12-02 14:15:00|10923.9|10921.9|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1120
1638454800000|2021-12-02 14:20:00|10924|10922|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|734
1638455100000|2021-12-02 14:25:00|10923.9|10921.9|10922.3|10920.3|10923.9|10921.9|10921.9|10919.9|2155
1638455400000|2021-12-02 14:30:00|10921.9|10919.9|10923.5|10921.5|10923.9|10921.9|10921.5|10919.5|3087
1638455700000|2021-12-02 14:35:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10920.3|10918.3|1609
1638456000000|2021-12-02 14:40:00|10922.5|10920.5|10921.1|10919.1|10922.7|10920.7|10920.7|10918.7|2586
1638456300000|2021-12-02 14:45:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10920.5|10918.5|3438
1638456600000|2021-12-02 14:50:00|10920.7|10918.7|10920.3|10918.3|10921.5|10919.5|10920.3|10918.3|1589
1638456900000|2021-12-02 14:55:00|10919.9|10917.9|10919.2|10917.2|10920.3|10918.3|10919.2|10917.2|2539
1638457200000|2021-12-02 15:00:00|10919|10917|10921.1|10919.1|10921.5|10919.5|10919|10917|1919
1638457500000|2021-12-02 15:05:00|10921.3|10919.3|10920.7|10918.7|10921.5|10919.5|10919.2|10917.2|3379
1638457800000|2021-12-02 15:10:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|946
1638458100000|2021-12-02 15:15:00|10921.1|10919.1|10920.7|10918.7|10921.5|10919.5|10920.3|10918.3|1275
1638458400000|2021-12-02 15:20:00|10920.3|10918.3|10921.1|10919.1|10921.5|10919.5|10920.3|10918.3|2544
1638458700000|2021-12-02 15:25:00|10920.7|10918.7|10919.6|10917.6|10921.1|10919.1|10919.2|10917.2|7327
1638459000000|2021-12-02 15:30:00|10919.2|10917.2|10920.7|10918.7|10920.7|10918.7|10919.2|10917.2|2056
1638459300000|2021-12-02 15:35:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10920.3|10918.3|2588
1638459600000|2021-12-02 15:40:00|10920.7|10918.7|10921.9|10919.9|10921.9|10919.9|10920.7|10918.7|1168
1638459900000|2021-12-02 15:45:00|10921.5|10919.5|10920.7|10918.7|10921.9|10919.9|10919.9|10917.9|2138
1638460200000|2021-12-02 15:50:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|13284
1638460500000|2021-12-02 15:55:00|10920.9|10918.9|10920.3|10918.3|10921.1|10919.1|10919.9|10917.9|3094
1638460800000|2021-12-02 16:00:00|10919.9|10917.9|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|2168
1638461100000|2021-12-02 16:05:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10918.4|10916.4|3277
1638461400000|2021-12-02 16:10:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1808
1638461700000|2021-12-02 16:15:00|10920.3|10918.3|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|2244
1638462000000|2021-12-02 16:20:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|1737
1638462300000|2021-12-02 16:25:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|338
1638462600000|2021-12-02 16:30:00|10919.9|10917.9|10921.1|10919.1|10921.9|10919.9|10919.6|10917.6|1984
1638462900000|2021-12-02 16:35:00|10921.5|10919.5|10919.9|10917.9|10921.5|10919.5|10919.9|10917.9|1655
1638463200000|2021-12-02 16:40:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1600
1638463500000|2021-12-02 16:45:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|3121
1638463800000|2021-12-02 16:50:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|2355
1638464100000|2021-12-02 16:55:00|10919.2|10917.2|10917.8|10915.8|10919.2|10917.2|10917.6|10915.6|2987
1638464400000|2021-12-02 17:00:00|10917.6|10915.6|10916|10914|10917.8|10915.8|10915.3|10913.3|7333
1638464700000|2021-12-02 17:05:00|10916.4|10914.4|10917.2|10915.2|10918|10916|10916.4|10914.4|2012
1638465000000|2021-12-02 17:10:00|10917.6|10915.6|10916|10914|10917.6|10915.6|10915.6|10913.6|2581
1638465300000|2021-12-02 17:15:00|10915.6|10913.6|10916.4|10914.4|10916.8|10914.8|10915.6|10913.6|2718
1638465600000|2021-12-02 17:20:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916|10914|452
1638465900000|2021-12-02 17:25:00|10916|10914|10914.9|10912.9|10916|10914|10914.9|10912.9|1588
1638466200000|2021-12-02 17:30:00|10915.3|10913.3|10916|10914|10916|10914|10915.3|10913.3|1694
1638466500000|2021-12-02 17:35:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916|10914|1293
1638466800000|2021-12-02 17:40:00|10916|10914|10915.6|10913.6|10916.8|10914.8|10915.3|10913.3|892
1638467100000|2021-12-02 17:45:00|10915.5|10913.5|10916.8|10914.8|10916.8|10914.8|10915.3|10913.3|1131
1638467400000|2021-12-02 17:50:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|492
1638467700000|2021-12-02 17:55:00|10917.2|10915.2|10917.6|10915.6|10918|10916|10916.8|10914.8|1587
1638468000000|2021-12-02 18:00:00|10918|10916|10918|10916|10918|10916|10917.6|10915.6|958
1638468300000|2021-12-02 18:05:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|235
1638468600000|2021-12-02 18:10:00|||||||||4
1638468900000|2021-12-02 18:15:00|10917.2|10915.2|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|352
1638469200000|2021-12-02 18:20:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|1451
1638469500000|2021-12-02 18:25:00|10917.8|10915.8|10918|10916|10918|10916|10917.6|10915.6|180
1638469800000|2021-12-02 18:30:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|888
1638470100000|2021-12-02 18:35:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|353
1638470400000|2021-12-02 18:40:00|||||||||153
1638470700000|2021-12-02 18:45:00|||||||||82
1638471000000|2021-12-02 18:50:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|1803
1638471300000|2021-12-02 18:55:00|||||||||204
1638471600000|2021-12-02 19:00:00|||||||||300
1638471900000|2021-12-02 19:05:00|||||||||64
1638472200000|2021-12-02 19:10:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10917|10915|915
1638472500000|2021-12-02 19:15:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|453
1638472800000|2021-12-02 19:20:00|||||||||7
1638473100000|2021-12-02 19:25:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|155
1638473400000|2021-12-02 19:30:00|||||||||124
1638473700000|2021-12-02 19:35:00|10918|10916|10918|10916|10918|10916|10918|10916|518
1638474000000|2021-12-02 19:40:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|648
1638474300000|2021-12-02 19:45:00|||||||||1660
1638474600000|2021-12-02 19:50:00|10918|10916|10918|10916|10918|10916|10917.6|10915.6|1387
1638474900000|2021-12-02 19:55:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|2203
1638475200000|2021-12-02 20:00:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|973
1638475500000|2021-12-02 20:05:00|10918.2|10916.2|10918|10916|10918.2|10916.2|10918|10916|1435
1638475800000|2021-12-02 20:10:00|10918.4|10916.4|10917.2|10915.2|10918.4|10916.4|10917.2|10915.2|2705
1638476100000|2021-12-02 20:15:00|||||||||442
1638476400000|2021-12-02 20:20:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|1282
1638476700000|2021-12-02 20:25:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|824
1638477000000|2021-12-02 20:30:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|294
1638477300000|2021-12-02 20:35:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|499
1638477600000|2021-12-02 20:40:00|10918|10916|10917.2|10915.2|10918|10916|10917.2|10915.2|724
1638477900000|2021-12-02 20:45:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|390
1638478200000|2021-12-02 20:50:00|10918.4|10916.4|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|1672
1638478500000|2021-12-02 20:55:00|10918.4|10916.4|10917.2|10915.2|10918.4|10916.4|10917.2|10915.2|1868
1638478800000|2021-12-02 21:00:00|10917.4|10915.4|10918|10916|10918|10916|10916.8|10914.8|1735
1638479100000|2021-12-02 21:05:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|392
1638479400000|2021-12-02 21:10:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.4|10915.4|236
1638479700000|2021-12-02 21:15:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|323
1638480000000|2021-12-02 21:20:00|10917.6|10915.6|10918|10916|10918|10916|10917.2|10915.2|471
1638480300000|2021-12-02 21:25:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|320
1638480600000|2021-12-02 21:30:00|10918.2|10916.2|10918.2|10916.2|10918.4|10916.4|10918|10916|264
1638480900000|2021-12-02 21:35:00|10918.4|10916.4|10918.4|10916.4|10918.6|10916.6|10918|10916|276
1638481200000|2021-12-02 21:40:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|1103
1638481500000|2021-12-02 21:45:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|855
1638481800000|2021-12-02 21:50:00|10918.4|10916.4|10917.6|10915.6|10918.8|10916.8|10917.6|10915.6|1259
1638482100000|2021-12-02 21:55:00|10917.8|10915.8|10918|10916|10918|10916|10917.6|10915.6|153
1638486000000|2021-12-02 23:00:00|10918.2|10916.2|10918|10916|10918.4|10916.4|10917.6|10915.6|314
1638486300000|2021-12-02 23:05:00|||||||||1
1638486600000|2021-12-02 23:10:00|10918.2|10916.2|10918.8|10916.8|10918.8|10916.8|10918|10916|432
1638486900000|2021-12-02 23:15:00|10918.4|10916.4|10920.7|10918.7|10920.7|10918.7|10918.4|10916.4|729
1638487200000|2021-12-02 23:20:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|353
1638487500000|2021-12-02 23:25:00|10921.1|10919.1|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|100
1638487800000|2021-12-02 23:30:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|207
1638488100000|2021-12-02 23:35:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|301
1638488400000|2021-12-02 23:40:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|140
1638488700000|2021-12-02 23:45:00|10920.9|10918.9|10920.7|10918.7|10920.9|10918.9|10920.3|10918.3|191
1638489000000|2021-12-02 23:50:00|10920.5|10918.5|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|109
1638489300000|2021-12-02 23:55:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|38
1638489600000|2021-12-03 00:00:00|10920.5|10918.5|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|152
1638489900000|2021-12-03 00:05:00|10920.3|10918.3|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|129
1638490200000|2021-12-03 00:10:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|7
1638490500000|2021-12-03 00:15:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|146
1638490800000|2021-12-03 00:20:00|||||||||16
1638491100000|2021-12-03 00:25:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|39
1638491400000|2021-12-03 00:30:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|138
1638491700000|2021-12-03 00:35:00|||||||||5
1638492000000|2021-12-03 00:40:00|||||||||35
1638492300000|2021-12-03 00:45:00|10920.7|10918.7|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|162
1638492600000|2021-12-03 00:50:00|10920.3|10918.3|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|22
1638492900000|2021-12-03 00:55:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|180
1638493200000|2021-12-03 01:00:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|137
1638493500000|2021-12-03 01:05:00|10920.5|10918.5|10921.5|10919.5|10921.5|10919.5|10920.5|10918.5|173
1638493800000|2021-12-03 01:10:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|43
1638494100000|2021-12-03 01:15:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|95
1638494400000|2021-12-03 01:20:00|10921.3|10919.3|10921.1|10919.1|10921.3|10919.3|10921.1|10919.1|134
1638494700000|2021-12-03 01:25:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|44
1638495000000|2021-12-03 01:30:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|628
1638495300000|2021-12-03 01:35:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10922.1|10920.1|132
1638495600000|2021-12-03 01:40:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|292
1638495900000|2021-12-03 01:45:00|10922.3|10920.3|10923.5|10921.5|10923.9|10921.9|10922.3|10920.3|512
1638496200000|2021-12-03 01:50:00|10923.1|10921.1|10922.3|10920.3|10923.1|10921.1|10922.3|10920.3|364
1638496500000|2021-12-03 01:55:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|328
1638496800000|2021-12-03 02:00:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|126
1638497100000|2021-12-03 02:05:00|10921.3|10919.3|10920.7|10918.7|10921.3|10919.3|10920.3|10918.3|1067
1638497400000|2021-12-03 02:10:00|||||||||6
1638497700000|2021-12-03 02:15:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|183
1638498000000|2021-12-03 02:20:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|317
1638498300000|2021-12-03 02:25:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|252
1638498600000|2021-12-03 02:30:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|51
1638498900000|2021-12-03 02:35:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|86
1638499200000|2021-12-03 02:40:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|126
1638499500000|2021-12-03 02:45:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|207
1638499800000|2021-12-03 02:50:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|427
1638500100000|2021-12-03 02:55:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|122
1638500400000|2021-12-03 03:00:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|48
1638500700000|2021-12-03 03:05:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|104
1638501000000|2021-12-03 03:10:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|58
1638501300000|2021-12-03 03:15:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|56
1638501600000|2021-12-03 03:20:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|148
1638501900000|2021-12-03 03:25:00|||||||||79
1638502200000|2021-12-03 03:30:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|35
1638502500000|2021-12-03 03:35:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|111
1638502800000|2021-12-03 03:40:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|225
1638503100000|2021-12-03 03:45:00|10919.4|10917.4|10919.2|10917.2|10919.4|10917.4|10918.8|10916.8|183
1638503400000|2021-12-03 03:50:00|10919|10917|10918.4|10916.4|10919|10917|10918.4|10916.4|471
1638503700000|2021-12-03 03:55:00|||||||||108
1638504000000|2021-12-03 04:00:00|||||||||43
1638504300000|2021-12-03 04:05:00|||||||||79
1638504600000|2021-12-03 04:10:00|10918|10916|10918|10916|10918|10916|10918|10916|40
1638504900000|2021-12-03 04:15:00|||||||||20
1638505200000|2021-12-03 04:20:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|81
1638505500000|2021-12-03 04:25:00|10918|10916|10918|10916|10918|10916|10918|10916|33
1638505800000|2021-12-03 04:30:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|293
1638506100000|2021-12-03 04:35:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|609
1638506400000|2021-12-03 04:40:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|246
1638506700000|2021-12-03 04:45:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10916|10914|564
1638507000000|2021-12-03 04:50:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|184
1638507300000|2021-12-03 04:55:00|||||||||1
1638507600000|2021-12-03 05:00:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|68
1638507900000|2021-12-03 05:05:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|164
1638508200000|2021-12-03 05:10:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|57
1638508500000|2021-12-03 05:15:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|50
1638508800000|2021-12-03 05:20:00|||||||||20
1638509100000|2021-12-03 05:25:00|||||||||30
1638509400000|2021-12-03 05:30:00|10917.2|10915.2|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|53
1638509700000|2021-12-03 05:35:00|10918|10916|10917.2|10915.2|10918|10916|10917.2|10915.2|151
1638510000000|2021-12-03 05:40:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|35
1638510300000|2021-12-03 05:45:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.4|10915.4|0
1638510600000|2021-12-03 05:50:00|||||||||11
1638510900000|2021-12-03 05:55:00|10918|10916|10917.6|10915.6|10918|10916|10917.6|10915.6|293
1638511200000|2021-12-03 06:00:00|10917.8|10915.8|10918|10916|10918|10916|10917.6|10915.6|247
1638511500000|2021-12-03 06:05:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.2|10915.2|176
1638511800000|2021-12-03 06:10:00|10918|10916|10918|10916|10918|10916|10917.8|10915.8|63
1638512100000|2021-12-03 06:15:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|42
1638512400000|2021-12-03 06:20:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|20
1638512700000|2021-12-03 06:25:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|126
1638513000000|2021-12-03 06:30:00|10917.2|10915.2|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|35
1638513300000|2021-12-03 06:35:00|10917.2|10915.2|10917.4|10915.4|10917.6|10915.6|10917|10915|130
1638513600000|2021-12-03 06:40:00|10917.2|10915.2|10917.4|10915.4|10917.4|10915.4|10917.2|10915.2|3
1638513900000|2021-12-03 06:45:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|3
1638514200000|2021-12-03 06:50:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10915.6|10913.6|321
1638514500000|2021-12-03 06:55:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|239
1638514800000|2021-12-03 07:00:00|10915.5|10913.5|10916|10914|10916|10914|10915.5|10913.5|548
1638515100000|2021-12-03 07:05:00|10915.8|10913.8|10915.6|10913.6|10915.8|10913.8|10915.6|10913.6|56
1638515400000|2021-12-03 07:10:00|10915.8|10913.8|10915.6|10913.6|10916|10914|10915.6|10913.6|79
1638515700000|2021-12-03 07:15:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|126
1638516000000|2021-12-03 07:20:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|382
1638516300000|2021-12-03 07:25:00|10915.8|10913.8|10915.3|10913.3|10916|10914|10915.3|10913.3|124
1638516600000|2021-12-03 07:30:00|10915.5|10913.5|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|76
1638516900000|2021-12-03 07:35:00|||||||||408
1638517200000|2021-12-03 07:40:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|1449
1638517500000|2021-12-03 07:45:00|10914.9|10912.9|10915.6|10913.6|10915.6|10913.6|10914.9|10912.9|71
1638517800000|2021-12-03 07:50:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|231
1638518100000|2021-12-03 07:55:00|10914.9|10912.9|10916|10914|10916.4|10914.4|10914.9|10912.9|382
1638518400000|2021-12-03 08:00:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10915.3|10913.3|702
1638518700000|2021-12-03 08:05:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|380
1638519000000|2021-12-03 08:10:00|||||||||492
1638519300000|2021-12-03 08:15:00|10915.8|10913.8|10915.6|10913.6|10916|10914|10915.3|10913.3|643
1638519600000|2021-12-03 08:20:00|10915.5|10913.5|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|48
1638519900000|2021-12-03 08:25:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|184
1638520200000|2021-12-03 08:30:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916|10914|289
1638520500000|2021-12-03 08:35:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|196
1638520800000|2021-12-03 08:40:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|370
1638521100000|2021-12-03 08:45:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|457
1638521400000|2021-12-03 08:50:00|10916.4|10914.4|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|257
1638521700000|2021-12-03 08:55:00|10917|10915|10917.6|10915.6|10918|10916|10917|10915|984
1638522000000|2021-12-03 09:00:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|715
1638522300000|2021-12-03 09:05:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|789
1638522600000|2021-12-03 09:10:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|318
1638522900000|2021-12-03 09:15:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916|10914|179
1638523200000|2021-12-03 09:20:00|10916.6|10914.6|10916.6|10914.6|10916.6|10914.6|10916.4|10914.4|296
1638523500000|2021-12-03 09:25:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|175
1638523800000|2021-12-03 09:30:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|55
1638524100000|2021-12-03 09:35:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|60
1638524400000|2021-12-03 09:40:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|48
1638524700000|2021-12-03 09:45:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|82
1638525000000|2021-12-03 09:50:00|||||||||375
1638525300000|2021-12-03 09:55:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|72
1638525600000|2021-12-03 10:00:00|||||||||6
1638525900000|2021-12-03 10:05:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|64
1638526200000|2021-12-03 10:10:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|121
1638526500000|2021-12-03 10:15:00|||||||||38
1638526800000|2021-12-03 10:20:00|||||||||2
1638527100000|2021-12-03 10:25:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|409
1638527400000|2021-12-03 10:30:00|||||||||71
1638527700000|2021-12-03 10:35:00|10918|10916|10918|10916|10918|10916|10917.6|10915.6|433
1638528000000|2021-12-03 10:40:00|10917.8|10915.8|10917.2|10915.2|10918|10916|10917.2|10915.2|319
1638528300000|2021-12-03 10:45:00|10917.6|10915.6|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|229
1638528600000|2021-12-03 10:50:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|19
1638528900000|2021-12-03 10:55:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|323
1638529200000|2021-12-03 11:00:00|10917.8|10915.8|10919.6|10917.6|10919.9|10917.9|10917.8|10915.8|1241
1638529500000|2021-12-03 11:05:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|504
1638529800000|2021-12-03 11:10:00|10919.2|10917.2|10920.3|10918.3|10920.3|10918.3|10919.2|10917.2|798
1638530100000|2021-12-03 11:15:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1461
1638530400000|2021-12-03 11:20:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1413
1638530700000|2021-12-03 11:25:00|10919.6|10917.6|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|473
1638531000000|2021-12-03 11:30:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|652
1638531300000|2021-12-03 11:35:00|10919.6|10917.6|10918.4|10916.4|10919.9|10917.9|10918|10916|2998
1638531600000|2021-12-03 11:40:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|681
1638531900000|2021-12-03 11:45:00|10918.4|10916.4|10917.6|10915.6|10918.4|10916.4|10917.6|10915.6|1516
1638532200000|2021-12-03 11:50:00|10917.4|10915.4|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|1289
1638532500000|2021-12-03 11:55:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|200
1638532800000|2021-12-03 12:00:00|10917|10915|10918|10916|10918.4|10916.4|10917|10915|357
1638533100000|2021-12-03 12:05:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10917.6|10915.6|990
1638533400000|2021-12-03 12:10:00|10917.8|10915.8|10917.2|10915.2|10918|10916|10917.2|10915.2|1532
1638533700000|2021-12-03 12:15:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|946
1638534000000|2021-12-03 12:20:00|10917|10915|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|236
1638534300000|2021-12-03 12:25:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|323
1638534600000|2021-12-03 12:30:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.4|10915.4|277
1638534900000|2021-12-03 12:35:00|||||||||84
1638535200000|2021-12-03 12:40:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|844
1638535500000|2021-12-03 12:45:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|296
1638535800000|2021-12-03 12:50:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|488
1638536100000|2021-12-03 12:55:00|10916.8|10914.8|10916|10914|10916.8|10914.8|10915.6|10913.6|1120
1638536400000|2021-12-03 13:00:00|10915.8|10913.8|10915.5|10913.5|10916|10914|10915.3|10913.3|1101
1638536700000|2021-12-03 13:05:00|10915.6|10913.6|10914.9|10912.9|10915.6|10913.6|10914.5|10912.5|1406
1638537000000|2021-12-03 13:10:00|10915.6|10913.6|10916|10914|10916.8|10914.8|10915.6|10913.6|1710
1638537300000|2021-12-03 13:15:00|10915.6|10913.6|10915.3|10913.3|10916.4|10914.4|10914.9|10912.9|2994
1638537600000|2021-12-03 13:20:00|10914.9|10912.9|10915.3|10913.3|10916|10914|10914.9|10912.9|2087
1638537900000|2021-12-03 13:25:00|10915.6|10913.6|10915.5|10913.5|10916.4|10914.4|10915.3|10913.3|2834
1638538200000|2021-12-03 13:30:00|10919.8|10917.8|10918.4|10916.4|10925.4|10923.4|10916.4|10914.4|8870
1638538500000|2021-12-03 13:35:00|10918|10916|10919.4|10917.4|10920.3|10918.3|10917.2|10915.2|6523
1638538800000|2021-12-03 13:40:00|10919.6|10917.6|10918.4|10916.4|10919.6|10917.6|10918|10916|2375
1638539100000|2021-12-03 13:45:00|10918|10916|10915.6|10913.6|10918|10916|10914.5|10912.5|3657
1638539400000|2021-12-03 13:50:00|10916|10914|10915.3|10913.3|10916|10914|10913.1|10911.1|5130
1638539700000|2021-12-03 13:55:00|10915.6|10913.6|10914.9|10912.9|10916.8|10914.8|10913.7|10911.7|4119
1638540000000|2021-12-03 14:00:00|10914.5|10912.5|10913.3|10911.3|10914.9|10912.9|10912.1|10910.1|3928
1638540300000|2021-12-03 14:05:00|10912.9|10910.9|10911.7|10909.7|10914.1|10912.1|10911.7|10909.7|3904
1638540600000|2021-12-03 14:10:00|10911|10909|10913.3|10911.3|10913.3|10911.3|10911|10909|3897
1638540900000|2021-12-03 14:15:00|10913.5|10911.5|10912.5|10910.5|10914.1|10912.1|10911.4|10909.4|5124
1638541200000|2021-12-03 14:20:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|2632
1638541500000|2021-12-03 14:25:00|10912.5|10910.5|10911.7|10909.7|10912.5|10910.5|10911.4|10909.4|3983
1638541800000|2021-12-03 14:30:00|10911.5|10909.5|10911.7|10909.7|10913.7|10911.7|10911.4|10909.4|1965
1638542100000|2021-12-03 14:35:00|10912.1|10910.1|10911.4|10909.4|10912.9|10910.9|10911.4|10909.4|2827
1638542400000|2021-12-03 14:40:00|10911.7|10909.7|10912.5|10910.5|10912.5|10910.5|10911.4|10909.4|2723
1638542700000|2021-12-03 14:45:00|10912.3|10910.3|10913.3|10911.3|10913.3|10911.3|10912.1|10910.1|1806
1638543000000|2021-12-03 14:50:00|10913.7|10911.7|10912.9|10910.9|10914.1|10912.1|10911.7|10909.7|4425
1638543300000|2021-12-03 14:55:00|10912.7|10910.7|10912.5|10910.5|10913.1|10911.1|10912.1|10910.1|2136
1638543600000|2021-12-03 15:00:00|10911.4|10909.4|10910.6|10908.6|10912.1|10910.1|10910.6|10908.6|8038
1638543900000|2021-12-03 15:05:00|10911|10909|10912.9|10910.9|10913.3|10911.3|10911|10909|3367
1638544200000|2021-12-03 15:10:00|10913.1|10911.1|10912.9|10910.9|10914.9|10912.9|10912.9|10910.9|2675
1638544500000|2021-12-03 15:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10911.7|10909.7|2903
1638544800000|2021-12-03 15:20:00|10912.7|10910.7|10914.1|10912.1|10914.1|10912.1|10912.5|10910.5|2560
1638545100000|2021-12-03 15:25:00|10914.5|10912.5|10912.1|10910.1|10914.5|10912.5|10912.1|10910.1|2269
1638545400000|2021-12-03 15:30:00|10912.5|10910.5|10915.3|10913.3|10915.3|10913.3|10912.5|10910.5|3091
1638545700000|2021-12-03 15:35:00|10914.9|10912.9|10916|10914|10917.2|10915.2|10914.9|10912.9|2880
1638546000000|2021-12-03 15:40:00|10916.4|10914.4|10915.3|10913.3|10916.8|10914.8|10914.9|10912.9|1391
1638546300000|2021-12-03 15:45:00|10915.6|10913.6|10916|10914|10916.6|10914.6|10914.5|10912.5|2062
1638546600000|2021-12-03 15:50:00|10916.2|10914.2|10917.2|10915.2|10917.6|10915.6|10916|10914|2060
1638546900000|2021-12-03 15:55:00|10916.8|10914.8|10916|10914|10917.2|10915.2|10915.6|10913.6|2673
1638547200000|2021-12-03 16:00:00|10915.8|10913.8|10915.6|10913.6|10916|10914|10914.9|10912.9|2847
1638547500000|2021-12-03 16:05:00|10916|10914|10918.8|10916.8|10919.4|10917.4|10916|10914|3759
1638547800000|2021-12-03 16:10:00|10918.4|10916.4|10917.6|10915.6|10918.8|10916.8|10916|10914|5376
1638548100000|2021-12-03 16:15:00|10917.2|10915.2|10919.6|10917.6|10919.6|10917.6|10917.2|10915.2|3119
1638548400000|2021-12-03 16:20:00|10919.9|10917.9|10919.2|10917.2|10920.3|10918.3|10917.2|10915.2|3555
1638548700000|2021-12-03 16:25:00|10919.6|10917.6|10919.2|10917.2|10920.3|10918.3|10918.8|10916.8|2490
1638549000000|2021-12-03 16:30:00|10918.8|10916.8|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|1776
1638549300000|2021-12-03 16:35:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|652
1638549600000|2021-12-03 16:40:00|10918.4|10916.4|10920.3|10918.3|10921.1|10919.1|10918.4|10916.4|2333
1638549900000|2021-12-03 16:45:00|10920.7|10918.7|10920.9|10918.9|10921.1|10919.1|10919.9|10917.9|2240
1638550200000|2021-12-03 16:50:00|10921.1|10919.1|10923.1|10921.1|10923.5|10921.5|10921.1|10919.1|2495
1638550500000|2021-12-03 16:55:00|10923.5|10921.5|10923.9|10921.9|10924.2|10922.2|10923.1|10921.1|2402
1638550800000|2021-12-03 17:00:00|10924.2|10922.2|10923.5|10921.5|10924.6|10922.6|10923.5|10921.5|2065
1638551100000|2021-12-03 17:05:00|10923.1|10921.1|10922.3|10920.3|10923.3|10921.3|10921.5|10919.5|1867
1638551400000|2021-12-03 17:10:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.1|10919.1|2233
1638551700000|2021-12-03 17:15:00|10922.3|10920.3|10921.1|10919.1|10922.7|10920.7|10920.7|10918.7|783
1638552000000|2021-12-03 17:20:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|776
1638552300000|2021-12-03 17:25:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|1297
1638552600000|2021-12-03 17:30:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10919.9|10917.9|1305
1638552900000|2021-12-03 17:35:00|10921.1|10919.1|10920.7|10918.7|10921.5|10919.5|10920.3|10918.3|1756
1638553200000|2021-12-03 17:40:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|694
1638553500000|2021-12-03 17:45:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1242
1638553800000|2021-12-03 17:50:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|690
1638554100000|2021-12-03 17:55:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10920.7|10918.7|1482
1638554400000|2021-12-03 18:00:00|10921.5|10919.5|10922.9|10920.9|10923.1|10921.1|10921.5|10919.5|3046
1638554700000|2021-12-03 18:05:00|10922.7|10920.7|10921.5|10919.5|10923.1|10921.1|10920.7|10918.7|2474
1638555000000|2021-12-03 18:10:00|10921.1|10919.1|10922.7|10920.7|10922.7|10920.7|10920.7|10918.7|1333
1638555300000|2021-12-03 18:15:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|1104
1638555600000|2021-12-03 18:20:00|10923.1|10921.1|10924.2|10922.2|10924.2|10922.2|10923.1|10921.1|1117
1638555900000|2021-12-03 18:25:00|||||||||536
1638556200000|2021-12-03 18:30:00|10924.6|10922.6|10925|10923|10925|10923|10923.9|10921.9|1737
1638556500000|2021-12-03 18:35:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|472
1638556800000|2021-12-03 18:40:00|10924.6|10922.6|10925|10923|10925.4|10923.4|10924.6|10922.6|1183
1638557100000|2021-12-03 18:45:00|10924.6|10922.6|10925|10923|10925|10923|10924.2|10922.2|1481
1638557400000|2021-12-03 18:50:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10923.5|10921.5|3194
1638557700000|2021-12-03 18:55:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|1284
1638558000000|2021-12-03 19:00:00|10925|10923|10924.6|10922.6|10925.4|10923.4|10924.6|10922.6|675
1638558300000|2021-12-03 19:05:00|10924.2|10922.2|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|1807
1638558600000|2021-12-03 19:10:00|10924.4|10922.4|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|1781
1638558900000|2021-12-03 19:15:00|10924|10922|10924.6|10922.6|10924.6|10922.6|10924|10922|604
1638559200000|2021-12-03 19:20:00|10925|10923|10924.6|10922.6|10925|10923|10924.2|10922.2|885
1638559500000|2021-12-03 19:25:00|10925|10923|10925|10923|10925|10923|10925|10923|272
1638559800000|2021-12-03 19:30:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|2391
1638560100000|2021-12-03 19:35:00|10925.8|10923.8|10926.2|10924.2|10926.6|10924.6|10925.4|10923.4|2623
1638560400000|2021-12-03 19:40:00|10926.4|10924.4|10925.8|10923.8|10926.4|10924.4|10925.8|10923.8|1213
1638560700000|2021-12-03 19:45:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|503
1638561000000|2021-12-03 19:50:00|10926.2|10924.2|10926.2|10924.2|10926.2|10924.2|10926.2|10924.2|782
1638561300000|2021-12-03 19:55:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|3588
1638561600000|2021-12-03 20:00:00|10925|10923|10925.8|10923.8|10926.6|10924.6|10925|10923|5357
1638561900000|2021-12-03 20:05:00|10926.2|10924.2|10926.6|10924.6|10926.6|10924.6|10925.8|10923.8|1677
1638562200000|2021-12-03 20:10:00|10926.4|10924.4|10926.2|10924.2|10926.4|10924.4|10925.8|10923.8|1228
1638562500000|2021-12-03 20:15:00|10925.8|10923.8|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|991
1638562800000|2021-12-03 20:20:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|695
1638563100000|2021-12-03 20:25:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|132
1638563400000|2021-12-03 20:30:00|10925|10923|10925|10923|10925|10923|10925|10923|65
1638563700000|2021-12-03 20:35:00|||||||||520
1638564000000|2021-12-03 20:40:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10925|10923|2412
1638564300000|2021-12-03 20:45:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|1174
1638564600000|2021-12-03 20:50:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|3910
1638564900000|2021-12-03 20:55:00|10923.7|10921.7|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|2815
1638565200000|2021-12-03 21:00:00|10924.2|10922.2|10925.4|10923.4|10925.4|10923.4|10923.9|10921.9|2516
1638565500000|2021-12-03 21:05:00|10925|10923|10925|10923|10925.8|10923.8|10925|10923|526
1638565800000|2021-12-03 21:10:00|10925.4|10923.4|10925.4|10923.4|10925.6|10923.6|10925.4|10923.4|631
1638566100000|2021-12-03 21:15:00|10925.8|10923.8|10924.6|10922.6|10926.2|10924.2|10924.6|10922.6|1779
1638566400000|2021-12-03 21:20:00|10924.8|10922.8|10925|10923|10925|10923|10924.8|10922.8|212
1638566700000|2021-12-03 21:25:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|94
1638567000000|2021-12-03 21:30:00|10925.2|10923.2|10924.6|10922.6|10925.2|10923.2|10924.6|10922.6|195
1638567300000|2021-12-03 21:35:00|10924.2|10922.2|10924.8|10922.8|10925|10923|10924.2|10922.2|443
1638567600000|2021-12-03 21:40:00|10925|10923|10925|10923|10925.4|10923.4|10925|10923|115
1638567900000|2021-12-03 21:45:00|||||||||138
1638568200000|2021-12-03 21:50:00|10925.4|10923.4|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|872
1638568500000|2021-12-03 21:55:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|299
1638745200000|2021-12-05 23:00:00|10923.1|10921.1|10920.5|10918.5|10923.1|10921.1|10919.9|10917.9|1231
1638745500000|2021-12-05 23:05:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10919.4|10917.4|919
1638745800000|2021-12-05 23:10:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|122
1638746400000|2021-12-05 23:20:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|233
1638746700000|2021-12-05 23:25:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.3|10919.3|105
1638747000000|2021-12-05 23:30:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|115
1638747300000|2021-12-05 23:35:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|17
1638747600000|2021-12-05 23:40:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|28
1638747900000|2021-12-05 23:45:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|131
1638748200000|2021-12-05 23:50:00|10920.9|10918.9|10920.7|10918.7|10920.9|10918.9|10920.7|10918.7|42
1638748500000|2021-12-05 23:55:00|10920.9|10918.9|10920.5|10918.5|10920.9|10918.9|10920.3|10918.3|95
1638748800000|2021-12-06 00:00:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|389
1638749100000|2021-12-06 00:05:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|140
1638749400000|2021-12-06 00:10:00|10920.1|10918.1|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|412
1638749700000|2021-12-06 00:15:00|10920.9|10918.9|10921.7|10919.7|10921.9|10919.9|10920.9|10918.9|255
1638750000000|2021-12-06 00:20:00|10921.5|10919.5|10920.5|10918.5|10921.7|10919.7|10919.9|10917.9|329
1638750300000|2021-12-06 00:25:00|10920.3|10918.3|10920.5|10918.5|10920.5|10918.5|10920.3|10918.3|0
1638750600000|2021-12-06 00:30:00|10920.3|10918.3|10920.9|10918.9|10920.9|10918.9|10920.3|10918.3|35
1638750900000|2021-12-06 00:35:00|10921.1|10919.1|10920.5|10918.5|10921.1|10919.1|10920.3|10918.3|168
1638751200000|2021-12-06 00:40:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|0
1638751500000|2021-12-06 00:45:00|||||||||16
1638751800000|2021-12-06 00:50:00|||||||||17
1638752100000|2021-12-06 00:55:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|370
1638752400000|2021-12-06 01:00:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|138
1638752700000|2021-12-06 01:05:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|6
1638753000000|2021-12-06 01:10:00|||||||||20
1638753300000|2021-12-06 01:15:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|310
1638753600000|2021-12-06 01:20:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|75
1638754200000|2021-12-06 01:30:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|192
1638754500000|2021-12-06 01:35:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|648
1638755100000|2021-12-06 01:45:00|10921.1|10919.1|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|791
1638755400000|2021-12-06 01:50:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|169
1638755700000|2021-12-06 01:55:00|10920.1|10918.1|10920.3|10918.3|10920.7|10918.7|10920.1|10918.1|107
1638756000000|2021-12-06 02:00:00|10920.5|10918.5|10920.5|10918.5|10920.5|10918.5|10920.5|10918.5|11
1638756300000|2021-12-06 02:05:00|10920.7|10918.7|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|50
1638756600000|2021-12-06 02:10:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|88
1638756900000|2021-12-06 02:15:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|210
1638757500000|2021-12-06 02:25:00|||||||||5
1638757800000|2021-12-06 02:30:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|440
1638758400000|2021-12-06 02:40:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|49
1638758700000|2021-12-06 02:45:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|155
1638759000000|2021-12-06 02:50:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|116
1638759900000|2021-12-06 03:05:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|195
1638760200000|2021-12-06 03:10:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|569
1638760500000|2021-12-06 03:15:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|238
1638760800000|2021-12-06 03:20:00|10919.9|10917.9|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|103
1638761100000|2021-12-06 03:25:00|10920.7|10918.7|10920.9|10918.9|10920.9|10918.9|10920.7|10918.7|26
1638761400000|2021-12-06 03:30:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|21
1638761700000|2021-12-06 03:35:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|135
1638762000000|2021-12-06 03:40:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|73
1638762300000|2021-12-06 03:45:00|10920.9|10918.9|10921.3|10919.3|10921.5|10919.5|10920.9|10918.9|118
1638762600000|2021-12-06 03:50:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|203
1638762900000|2021-12-06 03:55:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|11
1638763200000|2021-12-06 04:00:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|21
1638763500000|2021-12-06 04:05:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|285
1638764100000|2021-12-06 04:15:00|||||||||103
1638764400000|2021-12-06 04:20:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|248
1638765000000|2021-12-06 04:30:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|14
1638765300000|2021-12-06 04:35:00|10920.9|10918.9|10920.7|10918.7|10920.9|10918.9|10920.7|10918.7|2
1638765600000|2021-12-06 04:40:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|156
1638765900000|2021-12-06 04:45:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|210
1638766500000|2021-12-06 04:55:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|64
1638767100000|2021-12-06 05:05:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.8|10917.8|324
1638767400000|2021-12-06 05:10:00|||||||||6
1638767700000|2021-12-06 05:15:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|627
1638768000000|2021-12-06 05:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|204
1638768300000|2021-12-06 05:25:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|42
1638768600000|2021-12-06 05:30:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|31
1638768900000|2021-12-06 05:35:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|0
1638769200000|2021-12-06 05:40:00|||||||||1
1638769500000|2021-12-06 05:45:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|19
1638769800000|2021-12-06 05:50:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|26
1638770100000|2021-12-06 05:55:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|136
1638770400000|2021-12-06 06:00:00|10919.8|10917.8|10919.6|10917.6|10919.8|10917.8|10919.6|10917.6|29
1638770700000|2021-12-06 06:05:00|10919.8|10917.8|10919.6|10917.6|10919.8|10917.8|10919.6|10917.6|85
1638771000000|2021-12-06 06:10:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|414
1638771300000|2021-12-06 06:15:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|61
1638771600000|2021-12-06 06:20:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|14
1638772200000|2021-12-06 06:30:00|||||||||1
1638772500000|2021-12-06 06:35:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|316
1638772800000|2021-12-06 06:40:00|10919.4|10917.4|10919.2|10917.2|10919.4|10917.4|10919.2|10917.2|26
1638773100000|2021-12-06 06:45:00|10919.6|10917.6|10918.8|10916.8|10919.6|10917.6|10918.8|10916.8|383
1638773400000|2021-12-06 06:50:00|10918.4|10916.4|10918.4|10916.4|10918.6|10916.6|10918.4|10916.4|29
1638773700000|2021-12-06 06:55:00|||||||||9
1638774000000|2021-12-06 07:00:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|99
1638774300000|2021-12-06 07:05:00|||||||||48
1638774600000|2021-12-06 07:10:00|||||||||1
1638774900000|2021-12-06 07:15:00|||||||||66
1638775200000|2021-12-06 07:20:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|562
1638775500000|2021-12-06 07:25:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|1695
1638775800000|2021-12-06 07:30:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1070
1638776100000|2021-12-06 07:35:00|||||||||109
1638776400000|2021-12-06 07:40:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919|10917|488
1638776700000|2021-12-06 07:45:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|108
1638777000000|2021-12-06 07:50:00|10918.4|10916.4|10918.4|10916.4|10918.6|10916.6|10918.4|10916.4|166
1638777600000|2021-12-06 08:00:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.4|10916.4|1076
1638777900000|2021-12-06 08:05:00|10919.8|10917.8|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|269
1638778200000|2021-12-06 08:10:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|373
1638778500000|2021-12-06 08:15:00|10919.6|10917.6|10919.6|10917.6|10919.8|10917.8|10918.8|10916.8|698
1638778800000|2021-12-06 08:20:00|10919.2|10917.2|10919.6|10917.6|10919.9|10917.9|10918.8|10916.8|840
1638779100000|2021-12-06 08:25:00|10919.9|10917.9|10920.3|10918.3|10920.7|10918.7|10919.6|10917.6|552
1638779400000|2021-12-06 08:30:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|738
1638779700000|2021-12-06 08:35:00|10919.8|10917.8|10919.2|10917.2|10919.9|10917.9|10919.2|10917.2|453
1638780000000|2021-12-06 08:40:00|10918.8|10916.8|10918.8|10916.8|10919|10917|10918.8|10916.8|246
1638780300000|2021-12-06 08:45:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|429
1638780600000|2021-12-06 08:50:00|10918.8|10916.8|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|892
1638780900000|2021-12-06 08:55:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.4|10916.4|510
1638781200000|2021-12-06 09:00:00|10919.2|10917.2|10918.4|10916.4|10919.6|10917.6|10917.6|10915.6|635
1638781500000|2021-12-06 09:05:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|398
1638781800000|2021-12-06 09:10:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|1085
1638782100000|2021-12-06 09:15:00|10918.8|10916.8|10918.8|10916.8|10919|10917|10918.8|10916.8|255
1638782400000|2021-12-06 09:20:00|10919|10917|10918.4|10916.4|10919|10917|10918.4|10916.4|137
1638782700000|2021-12-06 09:25:00|10918.6|10916.6|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|144
1638783000000|2021-12-06 09:30:00|10918.8|10916.8|10918|10916|10918.8|10916.8|10918|10916|409
1638783300000|2021-12-06 09:35:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10917.6|10915.6|140
1638783600000|2021-12-06 09:40:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|223
1638783900000|2021-12-06 09:45:00|||||||||1505
1638784200000|2021-12-06 09:50:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|1050
1638784500000|2021-12-06 09:55:00|10918.8|10916.8|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|565
1638784800000|2021-12-06 10:00:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|279
1638785100000|2021-12-06 10:05:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|42
1638785400000|2021-12-06 10:10:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|376
1638785700000|2021-12-06 10:15:00|10918|10916|10918|10916|10918|10916|10918|10916|239
1638786000000|2021-12-06 10:20:00|10918.4|10916.4|10918.2|10916.2|10918.4|10916.4|10918|10916|212
1638786300000|2021-12-06 10:25:00|10918.4|10916.4|10919.2|10917.2|10919.6|10917.6|10918.4|10916.4|1019
1638786600000|2021-12-06 10:30:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|626
1638786900000|2021-12-06 10:35:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|95
1638787200000|2021-12-06 10:40:00|10919|10917|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|27
1638787500000|2021-12-06 10:45:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|187
1638787800000|2021-12-06 10:50:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|239
1638788100000|2021-12-06 10:55:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|261
1638788400000|2021-12-06 11:00:00|10919.4|10917.4|10919.2|10917.2|10919.4|10917.4|10919.2|10917.2|63
1638788700000|2021-12-06 11:05:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.4|10917.4|120
1638789000000|2021-12-06 11:10:00|10919.9|10917.9|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|206
1638789300000|2021-12-06 11:15:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|101
1638789600000|2021-12-06 11:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|377
1638789900000|2021-12-06 11:25:00|10920.1|10918.1|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|239
1638790200000|2021-12-06 11:30:00|||||||||258
1638790500000|2021-12-06 11:35:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|435
1638790800000|2021-12-06 11:40:00|10919|10917|10918|10916|10919|10917|10918|10916|259
1638791100000|2021-12-06 11:45:00|10917.6|10915.6|10918.4|10916.4|10918.4|10916.4|10917.6|10915.6|285
1638791400000|2021-12-06 11:50:00|10918|10916|10918|10916|10918.4|10916.4|10917.6|10915.6|500
1638791700000|2021-12-06 11:55:00|10917.6|10915.6|10917.6|10915.6|10918.4|10916.4|10917.6|10915.6|1047
1638792000000|2021-12-06 12:00:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10917.8|10915.8|255
1638792300000|2021-12-06 12:05:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|579
1638792600000|2021-12-06 12:10:00|10918|10916|10917.6|10915.6|10918.4|10916.4|10917.6|10915.6|480
1638792900000|2021-12-06 12:15:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|2935
1638793200000|2021-12-06 12:20:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|532
1638793500000|2021-12-06 12:25:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|369
1638793800000|2021-12-06 12:30:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|1541
1638794100000|2021-12-06 12:35:00|10917.2|10915.2|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|1097
1638794400000|2021-12-06 12:40:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|1765
1638794700000|2021-12-06 12:45:00|10918.2|10916.2|10918.4|10916.4|10918.4|10916.4|10918|10916|626
1638795000000|2021-12-06 12:50:00|10918|10916|10918|10916|10918|10916|10918|10916|870
1638795300000|2021-12-06 12:55:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918|10916|564
1638795600000|2021-12-06 13:00:00|10918.2|10916.2|10918.4|10916.4|10918.4|10916.4|10918|10916|169
1638795900000|2021-12-06 13:05:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|242
1638796200000|2021-12-06 13:10:00|10918|10916|10918|10916|10918|10916|10918|10916|487
1638796500000|2021-12-06 13:15:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|1030
1638796800000|2021-12-06 13:20:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|1792
1638797100000|2021-12-06 13:25:00|10919.2|10917.2|10920.3|10918.3|10920.3|10918.3|10919.2|10917.2|1491
1638797400000|2021-12-06 13:30:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.2|10917.2|771
1638797700000|2021-12-06 13:35:00|10919.6|10917.6|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|567
1638798000000|2021-12-06 13:40:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10919.9|10917.9|1517
1638798300000|2021-12-06 13:45:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|1231
1638798600000|2021-12-06 13:50:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|569
1638798900000|2021-12-06 13:55:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10919.9|10917.9|417
1638799200000|2021-12-06 14:00:00|10919.9|10917.9|10920.7|10918.7|10921.9|10919.9|10919.9|10917.9|2142
1638799500000|2021-12-06 14:05:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|772
1638799800000|2021-12-06 14:10:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|934
1638800100000|2021-12-06 14:15:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10920.7|10918.7|1633
1638800400000|2021-12-06 14:20:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|947
1638800700000|2021-12-06 14:25:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|798
1638801000000|2021-12-06 14:30:00|10920.7|10918.7|10921.9|10919.9|10921.9|10919.9|10920.7|10918.7|1318
1638801300000|2021-12-06 14:35:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|3821
1638801600000|2021-12-06 14:40:00|10923.1|10921.1|10921.1|10919.1|10923.1|10921.1|10920.7|10918.7|3551
1638801900000|2021-12-06 14:45:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.1|10919.1|1000
1638802200000|2021-12-06 14:50:00|10921.5|10919.5|10920.3|10918.3|10921.5|10919.5|10919.9|10917.9|1897
1638802500000|2021-12-06 14:55:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|676
1638802800000|2021-12-06 15:00:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10919.2|10917.2|2471
1638803100000|2021-12-06 15:05:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|822
1638803400000|2021-12-06 15:10:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|2224
1638803700000|2021-12-06 15:15:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|16500
1638804000000|2021-12-06 15:20:00|10919.4|10917.4|10920.3|10918.3|10920.3|10918.3|10919.4|10917.4|2037
1638804300000|2021-12-06 15:25:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|2076
1638804600000|2021-12-06 15:30:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1024
1638804900000|2021-12-06 15:35:00|10920.3|10918.3|10919.6|10917.6|10920.7|10918.7|10919.2|10917.2|708
1638805200000|2021-12-06 15:40:00|10919.8|10917.8|10919.2|10917.2|10919.8|10917.8|10919.2|10917.2|1191
1638805500000|2021-12-06 15:45:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1666
1638805800000|2021-12-06 15:50:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|1050
1638806100000|2021-12-06 15:55:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|180
1638806400000|2021-12-06 16:00:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|1995
1638806700000|2021-12-06 16:05:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|774
1638807000000|2021-12-06 16:10:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|1520
1638807300000|2021-12-06 16:15:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|2684
1638807600000|2021-12-06 16:20:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|481
1638807900000|2021-12-06 16:25:00|10918.4|10916.4|10918.6|10916.6|10918.8|10916.8|10918.4|10916.4|1585
1638808200000|2021-12-06 16:30:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|561
1638808500000|2021-12-06 16:35:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|1099
1638808800000|2021-12-06 16:40:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|527
1638809100000|2021-12-06 16:45:00|10919|10917|10919.6|10917.6|10919.9|10917.9|10919|10917|178
1638809400000|2021-12-06 16:50:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|329
1638809700000|2021-12-06 16:55:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1478
1638810000000|2021-12-06 17:00:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10919|10917|1544
1638810300000|2021-12-06 17:05:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|575
1638810600000|2021-12-06 17:10:00|10918.8|10916.8|10919|10917|10919.2|10917.2|10918.8|10916.8|716
1638810900000|2021-12-06 17:15:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|1381
1638811200000|2021-12-06 17:20:00|10919|10917|10918|10916|10919.2|10917.2|10918|10916|1911
1638811500000|2021-12-06 17:25:00|10917.6|10915.6|10918|10916|10918|10916|10917.2|10915.2|3164
1638811800000|2021-12-06 17:30:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|2947
1638812100000|2021-12-06 17:35:00|10917.4|10915.4|10918|10916|10918|10916|10916.8|10914.8|2283
1638812400000|2021-12-06 17:40:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|709
1638812700000|2021-12-06 17:45:00|10917.8|10915.8|10917.6|10915.6|10917.8|10915.8|10917.6|10915.6|1002
1638813000000|2021-12-06 17:50:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|230
1638813300000|2021-12-06 17:55:00|10916.8|10914.8|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|1662
1638813600000|2021-12-06 18:00:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|1026
1638813900000|2021-12-06 18:05:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|1336
1638814200000|2021-12-06 18:10:00|10916|10914|10916|10914|10916.4|10914.4|10915.6|10913.6|1210
1638814500000|2021-12-06 18:15:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|2245
1638814800000|2021-12-06 18:20:00|10915.8|10913.8|10916.4|10914.4|10916.8|10914.8|10915.8|10913.8|1695
1638815100000|2021-12-06 18:25:00|10916.2|10914.2|10916.4|10914.4|10916.8|10914.8|10916|10914|706
1638815400000|2021-12-06 18:30:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|525
1638815700000|2021-12-06 18:35:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|843
1638816000000|2021-12-06 18:40:00|10916.4|10914.4|10916.4|10914.4|10917.2|10915.2|10916|10914|792
1638816300000|2021-12-06 18:45:00|10916|10914|10916.4|10914.4|10916.8|10914.8|10916|10914|563
1638816600000|2021-12-06 18:50:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|738
1638816900000|2021-12-06 18:55:00|10917|10915|10916.8|10914.8|10917|10915|10916.4|10914.4|766
1638817200000|2021-12-06 19:00:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|524
1638817500000|2021-12-06 19:05:00|10916.8|10914.8|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|410
1638817800000|2021-12-06 19:10:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|712
1638818100000|2021-12-06 19:15:00|10917|10915|10916.8|10914.8|10917|10915|10916.8|10914.8|410
1638818400000|2021-12-06 19:20:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|401
1638818700000|2021-12-06 19:25:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|904
1638819000000|2021-12-06 19:30:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|444
1638819300000|2021-12-06 19:35:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|704
1638819600000|2021-12-06 19:40:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|225
1638819900000|2021-12-06 19:45:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|991
1638820200000|2021-12-06 19:50:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|2617
1638820500000|2021-12-06 19:55:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916|10914|2378
1638820800000|2021-12-06 20:00:00|10916|10914|10916.4|10914.4|10916.8|10914.8|10916|10914|1199
1638821100000|2021-12-06 20:05:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|2330
1638821400000|2021-12-06 20:10:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|1158
1638821700000|2021-12-06 20:15:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|1367
1638822000000|2021-12-06 20:20:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|882
1638822300000|2021-12-06 20:25:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|474
1638822600000|2021-12-06 20:30:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|633
1638822900000|2021-12-06 20:35:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|238
1638823200000|2021-12-06 20:40:00|10916|10914|10916|10914|10916|10914|10916|10914|436
1638823500000|2021-12-06 20:45:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|1022
1638823800000|2021-12-06 20:50:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|519
1638824100000|2021-12-06 20:55:00|10917.2|10915.2|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|2163
1638824400000|2021-12-06 21:00:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916|10914|1844
1638824700000|2021-12-06 21:05:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|380
1638825000000|2021-12-06 21:10:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|256
1638825300000|2021-12-06 21:15:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|543
1638825600000|2021-12-06 21:20:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|254
1638825900000|2021-12-06 21:25:00|10916.6|10914.6|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|557
1638826200000|2021-12-06 21:30:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|876
1638826500000|2021-12-06 21:35:00|10917|10915|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|1734
1638826800000|2021-12-06 21:40:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|1740
1638827100000|2021-12-06 21:45:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|708
1638827400000|2021-12-06 21:50:00|10916.8|10914.8|10916.8|10914.8|10917|10915|10916.4|10914.4|1051
1638827700000|2021-12-06 21:55:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|897
1638831600000|2021-12-06 23:00:00|10917.6|10915.6|10918|10916|10918|10916|10917.2|10915.2|134
1638831900000|2021-12-06 23:05:00|||||||||6
1638832200000|2021-12-06 23:10:00|10917.8|10915.8|10917.6|10915.6|10917.8|10915.8|10917.6|10915.6|50
1638832500000|2021-12-06 23:15:00|10917.8|10915.8|10917.6|10915.6|10917.8|10915.8|10917.6|10915.6|23
1638832800000|2021-12-06 23:20:00|10917.8|10915.8|10918|10916|10918|10916|10917.6|10915.6|24
1638833100000|2021-12-06 23:25:00|10917.8|10915.8|10918.4|10916.4|10918.4|10916.4|10917.6|10915.6|320
1638833400000|2021-12-06 23:30:00|10918.2|10916.2|10918.2|10916.2|10918.4|10916.4|10918.2|10916.2|28
1638833700000|2021-12-06 23:35:00|10918|10916|10918|10916|10918|10916|10918|10916|0
1638834300000|2021-12-06 23:45:00|||||||||36
1638834900000|2021-12-06 23:55:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|73
1638835200000|2021-12-07 00:00:00|10918|10916|10918|10916|10918|10916|10918|10916|40
1638835500000|2021-12-07 00:05:00|10917.8|10915.8|10917.2|10915.2|10917.8|10915.8|10917.2|10915.2|146
1638835800000|2021-12-07 00:10:00|10917.4|10915.4|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|67
1638836100000|2021-12-07 00:15:00|10917.2|10915.2|10917.8|10915.8|10918|10916|10917.2|10915.2|131
1638836400000|2021-12-07 00:20:00|10918|10916|10918|10916|10918|10916|10918|10916|17
1638836700000|2021-12-07 00:25:00|10918.2|10916.2|10918|10916|10918.2|10916.2|10918|10916|211
1638837600000|2021-12-07 00:40:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|366
1638837900000|2021-12-07 00:45:00|10917.6|10915.6|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|631
1638838200000|2021-12-07 00:50:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|0
1638838500000|2021-12-07 00:55:00|10917.2|10915.2|10917.4|10915.4|10917.6|10915.6|10917.2|10915.2|141
1638838800000|2021-12-07 01:00:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10916.8|10914.8|216
1638839100000|2021-12-07 01:05:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|150
1638839400000|2021-12-07 01:10:00|10917|10915|10917|10915|10917.2|10915.2|10916.8|10914.8|265
1638839700000|2021-12-07 01:15:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|384
1638840000000|2021-12-07 01:20:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|271
1638840300000|2021-12-07 01:25:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|254
1638840600000|2021-12-07 01:30:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|154
1638840900000|2021-12-07 01:35:00|||||||||120
1638841200000|2021-12-07 01:40:00|||||||||17
1638841500000|2021-12-07 01:45:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|219
1638841800000|2021-12-07 01:50:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|113
1638842100000|2021-12-07 01:55:00|||||||||53
1638842400000|2021-12-07 02:00:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|113
1638842700000|2021-12-07 02:05:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|64
1638843000000|2021-12-07 02:10:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|19
1638843300000|2021-12-07 02:15:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|19
1638843600000|2021-12-07 02:20:00|10917|10915|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|3
1638843900000|2021-12-07 02:25:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917|10915|52
1638844200000|2021-12-07 02:30:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|47
1638844500000|2021-12-07 02:35:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|37
1638844800000|2021-12-07 02:40:00|10917.2|10915.2|10917.2|10915.2|10917.4|10915.4|10917.2|10915.2|10
1638845100000|2021-12-07 02:45:00|10917.4|10915.4|10917.2|10915.2|10917.4|10915.4|10917.2|10915.2|82
1638845700000|2021-12-07 02:55:00|||||||||1
1638846000000|2021-12-07 03:00:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|55
1638846900000|2021-12-07 03:15:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|74
1638847200000|2021-12-07 03:20:00|10917.6|10915.6|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|89
1638847500000|2021-12-07 03:25:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|52
1638847800000|2021-12-07 03:30:00|10916.8|10914.8|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|10
1638848100000|2021-12-07 03:35:00|10917|10915|10916.8|10914.8|10917|10915|10916.8|10914.8|6
1638848400000|2021-12-07 03:40:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|34
1638848700000|2021-12-07 03:45:00|||||||||14
1638849000000|2021-12-07 03:50:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916|10914|378
1638849300000|2021-12-07 03:55:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916.2|10914.2|114
1638849600000|2021-12-07 04:00:00|||||||||1
1638849900000|2021-12-07 04:05:00|10916|10914|10916|10914|10916|10914|10916|10914|97
1638850200000|2021-12-07 04:10:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.5|10913.5|129
1638850500000|2021-12-07 04:15:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|25
1638850800000|2021-12-07 04:20:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|103
1638851100000|2021-12-07 04:25:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.5|10912.5|179
1638851400000|2021-12-07 04:30:00|10914.5|10912.5|10914.7|10912.7|10914.7|10912.7|10914.5|10912.5|315
1638851700000|2021-12-07 04:35:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|101
1638852000000|2021-12-07 04:40:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|13
1638852300000|2021-12-07 04:45:00|10915.1|10913.1|10914.9|10912.9|10915.1|10913.1|10914.9|10912.9|49
1638852600000|2021-12-07 04:50:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|4
1638852900000|2021-12-07 04:55:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|305
1638853500000|2021-12-07 05:05:00|||||||||3
1638853800000|2021-12-07 05:10:00|||||||||11
1638854100000|2021-12-07 05:15:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|59
1638854400000|2021-12-07 05:20:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|181
1638855000000|2021-12-07 05:30:00|10914.7|10912.7|10914.5|10912.5|10914.7|10912.7|10914.5|10912.5|189
1638855300000|2021-12-07 05:35:00|||||||||166
1638855600000|2021-12-07 05:40:00|||||||||442
1638855900000|2021-12-07 05:45:00|||||||||2
1638856500000|2021-12-07 05:55:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|198
1638856800000|2021-12-07 06:00:00|10914.3|10912.3|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|206
1638857400000|2021-12-07 06:10:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|131
1638857700000|2021-12-07 06:15:00|10913.9|10911.9|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|586
1638858000000|2021-12-07 06:20:00|10914.3|10912.3|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|95
1638858300000|2021-12-07 06:25:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|40
1638858600000|2021-12-07 06:30:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|222
1638859200000|2021-12-07 06:40:00|10914.1|10912.1|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|25
1638859500000|2021-12-07 06:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|227
1638859800000|2021-12-07 06:50:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|95
1638860100000|2021-12-07 06:55:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|77
1638860400000|2021-12-07 07:00:00|10914.3|10912.3|10913.7|10911.7|10914.5|10912.5|10913.7|10911.7|357
1638860700000|2021-12-07 07:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|380
1638861000000|2021-12-07 07:10:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|874
1638861300000|2021-12-07 07:15:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|690
1638861600000|2021-12-07 07:20:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|720
1638861900000|2021-12-07 07:25:00|10912.3|10910.3|10911.4|10909.4|10912.3|10910.3|10911.4|10909.4|406
1638862200000|2021-12-07 07:30:00|10911|10909|10911|10909|10911.4|10909.4|10910.6|10908.6|444
1638862500000|2021-12-07 07:35:00|10910.6|10908.6|10910.2|10908.2|10911|10909|10909.8|10907.8|1882
1638862800000|2021-12-07 07:40:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.4|10908.4|330
1638863100000|2021-12-07 07:45:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|320
1638863400000|2021-12-07 07:50:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|362
1638863700000|2021-12-07 07:55:00|10910.4|10908.4|10911|10909|10911|10909|10910.2|10908.2|243
1638864000000|2021-12-07 08:00:00|10911.4|10909.4|10909.8|10907.8|10911.4|10909.4|10909|10907|1768
1638864300000|2021-12-07 08:05:00|10910|10908|10909.4|10907.4|10910.2|10908.2|10909.4|10907.4|312
1638864600000|2021-12-07 08:10:00|10909.6|10907.6|10910.2|10908.2|10910.6|10908.6|10909.6|10907.6|214
1638864900000|2021-12-07 08:15:00|10910.4|10908.4|10909.8|10907.8|10910.6|10908.6|10909.8|10907.8|141
1638865200000|2021-12-07 08:20:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|291
1638865500000|2021-12-07 08:25:00|||||||||43
1638865800000|2021-12-07 08:30:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|269
1638866100000|2021-12-07 08:35:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.2|10909.2|366
1638866400000|2021-12-07 08:40:00|10911.4|10909.4|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|514
1638866700000|2021-12-07 08:45:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.4|10909.4|520
1638867000000|2021-12-07 08:50:00|10912.1|10910.1|10911.4|10909.4|10912.1|10910.1|10911.4|10909.4|335
1638867300000|2021-12-07 08:55:00|10911.5|10909.5|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|151
1638867600000|2021-12-07 09:00:00|10911|10909|10910.8|10908.8|10911|10909|10910.6|10908.6|863
1638867900000|2021-12-07 09:05:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|267
1638868200000|2021-12-07 09:10:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|70
1638868500000|2021-12-07 09:15:00|10911|10909|10910.2|10908.2|10911|10909|10909.8|10907.8|498
1638868800000|2021-12-07 09:20:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|312
1638869100000|2021-12-07 09:25:00|10910.2|10908.2|10909.4|10907.4|10910.2|10908.2|10909.4|10907.4|1296
1638869400000|2021-12-07 09:30:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|447
1638869700000|2021-12-07 09:35:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|619
1638870000000|2021-12-07 09:40:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|292
1638870300000|2021-12-07 09:45:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|96
1638870600000|2021-12-07 09:50:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911.2|10909.2|110
1638870900000|2021-12-07 09:55:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|179
1638871200000|2021-12-07 10:00:00|10911.5|10909.5|10910.6|10908.6|10911.5|10909.5|10910.6|10908.6|494
1638871500000|2021-12-07 10:05:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|344
1638871800000|2021-12-07 10:10:00|10910.8|10908.8|10910.2|10908.2|10911|10909|10910.2|10908.2|448
1638872100000|2021-12-07 10:15:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|271
1638872400000|2021-12-07 10:20:00|||||||||151
1638872700000|2021-12-07 10:25:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|317
1638873000000|2021-12-07 10:30:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|490
1638873300000|2021-12-07 10:35:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|325
1638873600000|2021-12-07 10:40:00|||||||||78
1638873900000|2021-12-07 10:45:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|88
1638874200000|2021-12-07 10:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|274
1638874500000|2021-12-07 10:55:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|277
1638874800000|2021-12-07 11:00:00|||||||||51
1638875100000|2021-12-07 11:05:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|599
1638875400000|2021-12-07 11:10:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|225
1638875700000|2021-12-07 11:15:00|10911.5|10909.5|10911.4|10909.4|10911.5|10909.5|10911.4|10909.4|68
1638876000000|2021-12-07 11:20:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|147
1638876300000|2021-12-07 11:25:00|||||||||55
1638876600000|2021-12-07 11:30:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911|10909|1765
1638876900000|2021-12-07 11:35:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|1459
1638877200000|2021-12-07 11:40:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|78
1638877500000|2021-12-07 11:45:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|298
1638877800000|2021-12-07 11:50:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|439
1638878100000|2021-12-07 11:55:00|||||||||21
1638878400000|2021-12-07 12:00:00|||||||||335
1638878700000|2021-12-07 12:05:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|233
1638879000000|2021-12-07 12:10:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|1695
1638879300000|2021-12-07 12:15:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10911|10909|844
1638879600000|2021-12-07 12:20:00|10910.6|10908.6|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|2113
1638879900000|2021-12-07 12:25:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|119
1638880200000|2021-12-07 12:30:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|196
1638880500000|2021-12-07 12:35:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|563
1638880800000|2021-12-07 12:40:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|519
1638881100000|2021-12-07 12:45:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|492
1638881400000|2021-12-07 12:50:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|442
1638881700000|2021-12-07 12:55:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|121
1638882000000|2021-12-07 13:00:00|10909.4|10907.4|10909|10907|10909.8|10907.8|10909|10907|1473
1638882300000|2021-12-07 13:05:00|10908.6|10906.6|10908.6|10906.6|10909|10907|10908.2|10906.2|1249
1638882600000|2021-12-07 13:10:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|1435
1638882900000|2021-12-07 13:15:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|998
1638883200000|2021-12-07 13:20:00|10907.8|10905.8|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|2870
1638883500000|2021-12-07 13:25:00|10908.2|10906.2|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|2235
1638883800000|2021-12-07 13:30:00|10907.4|10905.4|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|1562
1638884100000|2021-12-07 13:35:00|10907.3|10905.3|10907.8|10905.8|10908.2|10906.2|10907.3|10905.3|907
1638884400000|2021-12-07 13:40:00|||||||||380
1638884700000|2021-12-07 13:45:00|10907.4|10905.4|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|2780
1638885000000|2021-12-07 13:50:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1517
1638885300000|2021-12-07 13:55:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|1163
1638885600000|2021-12-07 14:00:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1681
1638885900000|2021-12-07 14:05:00|10906.7|10904.7|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|3873
1638886200000|2021-12-07 14:10:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|5616
1638886500000|2021-12-07 14:15:00|10908|10906|10909|10907|10909|10907|10907.8|10905.8|3201
1638886800000|2021-12-07 14:20:00|10909.2|10907.2|10909.2|10907.2|10909.4|10907.4|10908.6|10906.6|2662
1638887100000|2021-12-07 14:25:00|10909|10907|10909.4|10907.4|10909.8|10907.8|10909|10907|1814
1638887400000|2021-12-07 14:30:00|10909|10907|10909|10907|10909|10907|10908.6|10906.6|2006
1638887700000|2021-12-07 14:35:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|1139
1638888000000|2021-12-07 14:40:00|10909.6|10907.6|10909.4|10907.4|10909.8|10907.8|10908.6|10906.6|1249
1638888300000|2021-12-07 14:45:00|10909|10907|10909.4|10907.4|10909.8|10907.8|10909|10907|1214
1638888600000|2021-12-07 14:50:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|1097
1638888900000|2021-12-07 14:55:00|10909.4|10907.4|10909.2|10907.2|10909.8|10907.8|10909|10907|1393
1638889200000|2021-12-07 15:00:00|10909|10907|10909.4|10907.4|10910.2|10908.2|10909|10907|959
1638889500000|2021-12-07 15:05:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|821
1638889800000|2021-12-07 15:10:00|10909.2|10907.2|10908.6|10906.6|10909.4|10907.4|10907.8|10905.8|2140
1638890100000|2021-12-07 15:15:00|10908.2|10906.2|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|578
1638890400000|2021-12-07 15:20:00|10908.6|10906.6|10909|10907|10909|10907|10908.2|10906.2|1557
1638890700000|2021-12-07 15:25:00|10908.8|10906.8|10908.6|10906.6|10909|10907|10908.2|10906.2|2294
1638891000000|2021-12-07 15:30:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|1380
1638891300000|2021-12-07 15:35:00|10907.4|10905.4|10907.8|10905.8|10908.6|10906.6|10907.4|10905.4|3262
1638891600000|2021-12-07 15:40:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|3964
1638891900000|2021-12-07 15:45:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|4691
1638892200000|2021-12-07 15:50:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1376
1638892500000|2021-12-07 15:55:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1997
1638892800000|2021-12-07 16:00:00|||||||||174
1638893100000|2021-12-07 16:05:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|1778
1638893400000|2021-12-07 16:10:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1088
1638893700000|2021-12-07 16:15:00|10907.3|10905.3|10906.7|10904.7|10907.4|10905.4|10906.3|10904.3|6993
1638894000000|2021-12-07 16:20:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|255
1638894300000|2021-12-07 16:25:00|||||||||664
1638894600000|2021-12-07 16:30:00|10906.3|10904.3|10905.9|10903.9|10906.5|10904.5|10905.9|10903.9|2166
1638894900000|2021-12-07 16:35:00|10906.3|10904.3|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|1852
1638895200000|2021-12-07 16:40:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|1815
1638895500000|2021-12-07 16:45:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|598
1638895800000|2021-12-07 16:50:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|2184
1638896100000|2021-12-07 16:55:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|700
1638896400000|2021-12-07 17:00:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1273
1638896700000|2021-12-07 17:05:00|||||||||60
1638897000000|2021-12-07 17:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|505
1638897300000|2021-12-07 17:15:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|586
1638897600000|2021-12-07 17:20:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1146
1638897900000|2021-12-07 17:25:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1052
1638898200000|2021-12-07 17:30:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|1449
1638898500000|2021-12-07 17:35:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1102
1638898800000|2021-12-07 17:40:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1263
1638899100000|2021-12-07 17:45:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1637
1638899400000|2021-12-07 17:50:00|||||||||5370
1638899700000|2021-12-07 17:55:00|||||||||1659
1638900000000|2021-12-07 18:00:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|1980
1638900300000|2021-12-07 18:05:00|10906.1|10904.1|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|2333
1638900600000|2021-12-07 18:10:00|||||||||501
1638900900000|2021-12-07 18:15:00|10907.1|10905.1|10907.8|10905.8|10908.2|10906.2|10907.1|10905.1|3543
1638901200000|2021-12-07 18:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|699
1638901500000|2021-12-07 18:25:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|686
1638901800000|2021-12-07 18:30:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|1383
1638902100000|2021-12-07 18:35:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|1273
1638902400000|2021-12-07 18:40:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|410
1638902700000|2021-12-07 18:45:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|586
1638903000000|2021-12-07 18:50:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1448
1638903300000|2021-12-07 18:55:00|||||||||110
1638903600000|2021-12-07 19:00:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|752
1638903900000|2021-12-07 19:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|344
1638904200000|2021-12-07 19:10:00|||||||||45
1638904500000|2021-12-07 19:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|915
1638904800000|2021-12-07 19:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|921
1638905100000|2021-12-07 19:25:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|556
1638905400000|2021-12-07 19:30:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|688
1638905700000|2021-12-07 19:35:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|1100
1638906000000|2021-12-07 19:40:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|332
1638906300000|2021-12-07 19:45:00|||||||||608
1638906600000|2021-12-07 19:50:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|315
1638906900000|2021-12-07 19:55:00|10905.5|10903.5|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|4054
1638907200000|2021-12-07 20:00:00|10904.7|10902.7|10905.3|10903.3|10905.5|10903.5|10904.7|10902.7|1634
1638907500000|2021-12-07 20:05:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|412
1638907800000|2021-12-07 20:10:00|10904.7|10902.7|10905.9|10903.9|10905.9|10903.9|10904.7|10902.7|2370
1638908100000|2021-12-07 20:15:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|3009
1638908400000|2021-12-07 20:20:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|452
1638908700000|2021-12-07 20:25:00|10905.1|10903.1|10905.9|10903.9|10906.3|10904.3|10905.1|10903.1|744
1638909000000|2021-12-07 20:30:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1111
1638909300000|2021-12-07 20:35:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1132
1638909600000|2021-12-07 20:40:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|686
1638909900000|2021-12-07 20:45:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|2457
1638910200000|2021-12-07 20:50:00|||||||||864
1638910500000|2021-12-07 20:55:00|10906.7|10904.7|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|563
1638910800000|2021-12-07 21:00:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1545
1638911100000|2021-12-07 21:05:00|10905.3|10903.3|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|278
1638911400000|2021-12-07 21:10:00|10904.9|10902.9|10903.9|10901.9|10904.9|10902.9|10903.5|10901.5|1630
1638911700000|2021-12-07 21:15:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|1727
1638912000000|2021-12-07 21:20:00|||||||||34
1638912300000|2021-12-07 21:25:00|||||||||999
1638912600000|2021-12-07 21:30:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|1091
1638912900000|2021-12-07 21:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|399
1638913200000|2021-12-07 21:40:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|396
1638913500000|2021-12-07 21:45:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|559
1638913800000|2021-12-07 21:50:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|497
1638914100000|2021-12-07 21:55:00|10904.7|10902.7|10904.3|10902.3|10905.1|10903.1|10904.3|10902.3|694
1638918000000|2021-12-07 23:00:00|10904.7|10902.7|10905.5|10903.5|10905.5|10903.5|10904.7|10902.7|890
1638918300000|2021-12-07 23:05:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|70
1638918600000|2021-12-07 23:10:00|10905.9|10903.9|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|266
1638918900000|2021-12-07 23:15:00|10906.3|10904.3|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|91
1638919200000|2021-12-07 23:20:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|133
1638919500000|2021-12-07 23:25:00|||||||||5
1638919800000|2021-12-07 23:30:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|19
1638920100000|2021-12-07 23:35:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|127
1638920400000|2021-12-07 23:40:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|65
1638920700000|2021-12-07 23:45:00|10905.9|10903.9|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|58
1638921000000|2021-12-07 23:50:00|10905.7|10903.7|10905.3|10903.3|10905.7|10903.7|10905.1|10903.1|84
1638921300000|2021-12-07 23:55:00|10905.5|10903.5|10905.3|10903.3|10905.5|10903.5|10905.1|10903.1|82
1638921600000|2021-12-08 00:00:00|10905.5|10903.5|10906.7|10904.7|10906.7|10904.7|10905.5|10903.5|275
1638921900000|2021-12-08 00:05:00|10906.5|10904.5|10906.5|10904.5|10906.7|10904.7|10906.3|10904.3|182
1638922200000|2021-12-08 00:10:00|10906.3|10904.3|10906.5|10904.5|10906.7|10904.7|10906.3|10904.3|111
1638922500000|2021-12-08 00:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|10
1638922800000|2021-12-08 00:20:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|34
1638923100000|2021-12-08 00:25:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|13
1638923400000|2021-12-08 00:30:00|||||||||3
1638923700000|2021-12-08 00:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|61
1638924000000|2021-12-08 00:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|1
1638924300000|2021-12-08 00:45:00|10906.5|10904.5|10906.5|10904.5|10906.5|10904.5|10906.3|10904.3|28
1638924600000|2021-12-08 00:50:00|10906.3|10904.3|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|71
1638924900000|2021-12-08 00:55:00|||||||||7
1638925200000|2021-12-08 01:00:00|||||||||5
1638925500000|2021-12-08 01:05:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|14
1638925800000|2021-12-08 01:10:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|80
1638926100000|2021-12-08 01:15:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|192
1638926400000|2021-12-08 01:20:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|142
1638926700000|2021-12-08 01:25:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|69
1638927000000|2021-12-08 01:30:00|||||||||50
1638927300000|2021-12-08 01:35:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|95
1638927600000|2021-12-08 01:40:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|287
1638927900000|2021-12-08 01:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|137
1638928500000|2021-12-08 01:55:00|||||||||5
1638928800000|2021-12-08 02:00:00|10905.1|10903.1|10905.3|10903.3|10905.5|10903.5|10905.1|10903.1|165
1638929100000|2021-12-08 02:05:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|44
1638929400000|2021-12-08 02:10:00|||||||||36
1638929700000|2021-12-08 02:15:00|10905.3|10903.3|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|216
1638930000000|2021-12-08 02:20:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.9|10902.9|3
1638930300000|2021-12-08 02:25:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|104
1638930600000|2021-12-08 02:30:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.9|10902.9|28
1638930900000|2021-12-08 02:35:00|10904.9|10902.9|10904.9|10902.9|10904.9|10902.9|10904.7|10902.7|30
1638931200000|2021-12-08 02:40:00|10905.1|10903.1|10904.9|10902.9|10905.1|10903.1|10904.9|10902.9|10
1638931500000|2021-12-08 02:45:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|1
1638931800000|2021-12-08 02:50:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|77
1638932100000|2021-12-08 02:55:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.9|10902.9|37
1638932400000|2021-12-08 03:00:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|430
1638932700000|2021-12-08 03:05:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|23
1638933000000|2021-12-08 03:10:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|31
1638933600000|2021-12-08 03:20:00|||||||||10
1638933900000|2021-12-08 03:25:00|10905.5|10903.5|10905.7|10903.7|10905.7|10903.7|10905.5|10903.5|17
1638934200000|2021-12-08 03:30:00|10905.5|10903.5|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|0
1638934500000|2021-12-08 03:35:00|10905.7|10903.7|10905.7|10903.7|10905.7|10903.7|10905.7|10903.7|240
1638934800000|2021-12-08 03:40:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|97
1638935100000|2021-12-08 03:45:00|||||||||1
1638935400000|2021-12-08 03:50:00|10905.7|10903.7|10905.7|10903.7|10905.7|10903.7|10905.7|10903.7|55
1638935700000|2021-12-08 03:55:00|10905.5|10903.5|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|0
1638936000000|2021-12-08 04:00:00|10905.5|10903.5|10905.7|10903.7|10905.7|10903.7|10905.5|10903.5|138
1638936300000|2021-12-08 04:05:00|10905.9|10903.9|10905.7|10903.7|10905.9|10903.9|10905.7|10903.7|31
1638936600000|2021-12-08 04:10:00|10905.9|10903.9|10905.7|10903.7|10905.9|10903.9|10905.7|10903.7|1
1638936900000|2021-12-08 04:15:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.7|10903.7|0
1638937200000|2021-12-08 04:20:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|6
1638937500000|2021-12-08 04:25:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10905.7|10903.7|2
1638937800000|2021-12-08 04:30:00|10905.5|10903.5|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|274
1638938100000|2021-12-08 04:35:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|163
1638938400000|2021-12-08 04:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|105
1638938700000|2021-12-08 04:45:00|||||||||25
1638939000000|2021-12-08 04:50:00|||||||||3
1638939300000|2021-12-08 04:55:00|10906.3|10904.3|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|33
1638939600000|2021-12-08 05:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|34
1638940200000|2021-12-08 05:10:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|89
1638940500000|2021-12-08 05:15:00|10906.1|10904.1|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|50
1638940800000|2021-12-08 05:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|6
1638941100000|2021-12-08 05:25:00|10906.1|10904.1|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|39
1638941700000|2021-12-08 05:35:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|0
1638942000000|2021-12-08 05:40:00|10906.1|10904.1|10906.1|10904.1|10906.3|10904.3|10906.1|10904.1|52
1638942300000|2021-12-08 05:45:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|44
1638942600000|2021-12-08 05:50:00|||||||||2
1638942900000|2021-12-08 05:55:00|||||||||5
1638943500000|2021-12-08 06:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|53
1638943800000|2021-12-08 06:10:00|10905.5|10903.5|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|58
1638944100000|2021-12-08 06:15:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|85
1638944400000|2021-12-08 06:20:00|10905.7|10903.7|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|95
1638944700000|2021-12-08 06:25:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10905.7|10903.7|55
1638945000000|2021-12-08 06:30:00|10905.7|10903.7|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|0
1638945300000|2021-12-08 06:35:00|10905.9|10903.9|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|42
1638945600000|2021-12-08 06:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|0
1638945900000|2021-12-08 06:45:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|166
1638946200000|2021-12-08 06:50:00|10905.9|10903.9|10905.3|10903.3|10905.9|10903.9|10905.3|10903.3|209
1638946500000|2021-12-08 06:55:00|10905.5|10903.5|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|321
1638946800000|2021-12-08 07:00:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1318
1638947100000|2021-12-08 07:05:00|10906.3|10904.3|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|352
1638947400000|2021-12-08 07:10:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|679
1638947700000|2021-12-08 07:15:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|564
1638948000000|2021-12-08 07:20:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|304
1638948300000|2021-12-08 07:25:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|400
1638948600000|2021-12-08 07:30:00|||||||||100
1638948900000|2021-12-08 07:35:00|||||||||100
1638949200000|2021-12-08 07:40:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|246
1638949500000|2021-12-08 07:45:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|381
1638949800000|2021-12-08 07:50:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|395
1638950100000|2021-12-08 07:55:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|262
1638950400000|2021-12-08 08:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|1047
1638950700000|2021-12-08 08:05:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|229
1638951000000|2021-12-08 08:10:00|||||||||72
1638951300000|2021-12-08 08:15:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|211
1638951600000|2021-12-08 08:20:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|445
1638951900000|2021-12-08 08:25:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|80
1638952200000|2021-12-08 08:30:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|180
1638952500000|2021-12-08 08:35:00|10905.3|10903.3|10905.1|10903.1|10905.5|10903.5|10904.9|10902.9|543
1638952800000|2021-12-08 08:40:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|55
1638953100000|2021-12-08 08:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|5157
1638953400000|2021-12-08 08:50:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|444
1638953700000|2021-12-08 08:55:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|118
1638954000000|2021-12-08 09:00:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|336
1638954300000|2021-12-08 09:05:00|||||||||65
1638954600000|2021-12-08 09:10:00|||||||||83
1638954900000|2021-12-08 09:15:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|332
1638955200000|2021-12-08 09:20:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|240
1638955500000|2021-12-08 09:25:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|487
1638955800000|2021-12-08 09:30:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|594
1638956100000|2021-12-08 09:35:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|460
1638956400000|2021-12-08 09:40:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|178
1638956700000|2021-12-08 09:45:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|752
1638957000000|2021-12-08 09:50:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|178
1638957300000|2021-12-08 09:55:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1033
1638957600000|2021-12-08 10:00:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|301
1638957900000|2021-12-08 10:05:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|316
1638958200000|2021-12-08 10:10:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.5|10904.5|467
1638958500000|2021-12-08 10:15:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.5|10904.5|614
1638958800000|2021-12-08 10:20:00|10906.3|10904.3|10907.4|10905.4|10907.8|10905.8|10906.3|10904.3|622
1638959100000|2021-12-08 10:25:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.6|10905.6|304
1638959400000|2021-12-08 10:30:00|10908.2|10906.2|10909.4|10907.4|10909.4|10907.4|10908.2|10906.2|904
1638959700000|2021-12-08 10:35:00|10909.2|10907.2|10910.2|10908.2|10910.6|10908.6|10909|10907|1454
1638960000000|2021-12-08 10:40:00|10910.4|10908.4|10909.4|10907.4|10910.6|10908.6|10909.4|10907.4|1496
1638960300000|2021-12-08 10:45:00|10909.2|10907.2|10909|10907|10909.8|10907.8|10909|10907|384
1638960600000|2021-12-08 10:50:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|288
1638960900000|2021-12-08 10:55:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|217
1638961200000|2021-12-08 11:00:00|10909.2|10907.2|10909|10907|10909.4|10907.4|10909|10907|626
1638961500000|2021-12-08 11:05:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|340
1638961800000|2021-12-08 11:10:00|10909.4|10907.4|10908.2|10906.2|10909.8|10907.8|10908.2|10906.2|2316
1638962100000|2021-12-08 11:15:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.4|10905.4|1152
1638962400000|2021-12-08 11:20:00|10908|10906|10907.1|10905.1|10908|10906|10906.7|10904.7|790
1638962700000|2021-12-08 11:25:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|150
1638963000000|2021-12-08 11:30:00|10907.4|10905.4|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|103
1638963300000|2021-12-08 11:35:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|146
1638963600000|2021-12-08 11:40:00|10907.3|10905.3|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|173
1638963900000|2021-12-08 11:45:00|10907.4|10905.4|10903.1|10901.1|10907.4|10905.4|10901.6|10899.6|5318
1638964200000|2021-12-08 11:50:00|10903|10901|10902|10900|10904.3|10902.3|10902|10900|1267
1638964500000|2021-12-08 11:55:00|10901.6|10899.6|10902.8|10900.8|10902.8|10900.8|10901.2|10899.2|1109
1638964800000|2021-12-08 12:00:00|10902.4|10900.4|10902|10900|10902.6|10900.6|10901.6|10899.6|1646
1638965100000|2021-12-08 12:05:00|10901.8|10899.8|10902|10900|10902|10900|10901.2|10899.2|998
1638965400000|2021-12-08 12:10:00|10902.4|10900.4|10903.5|10901.5|10903.5|10901.5|10902|10900|1469
1638965700000|2021-12-08 12:15:00|10903.1|10901.1|10903.1|10901.1|10903.5|10901.5|10902.8|10900.8|1551
1638966000000|2021-12-08 12:20:00|10903.5|10901.5|10903.1|10901.1|10903.9|10901.9|10902.8|10900.8|494
1638966300000|2021-12-08 12:25:00|10903.3|10901.3|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|969
1638966600000|2021-12-08 12:30:00|10903.1|10901.1|10902.8|10900.8|10903.5|10901.5|10902.8|10900.8|1272
1638966900000|2021-12-08 12:35:00|10903.1|10901.1|10904.3|10902.3|10904.3|10902.3|10903.1|10901.1|1419
1638967200000|2021-12-08 12:40:00|10904.1|10902.1|10903.5|10901.5|10904.7|10902.7|10903.5|10901.5|752
1638967500000|2021-12-08 12:45:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|389
1638967800000|2021-12-08 12:50:00|10904.3|10902.3|10903.9|10901.9|10904.7|10902.7|10903.9|10901.9|1041
1638968100000|2021-12-08 12:55:00|10904.1|10902.1|10903.5|10901.5|10904.3|10902.3|10903.1|10901.1|1556
1638968400000|2021-12-08 13:00:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|709
1638968700000|2021-12-08 13:05:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|853
1638969000000|2021-12-08 13:10:00|10903.1|10901.1|10902.8|10900.8|10903.5|10901.5|10902.8|10900.8|1227
1638969300000|2021-12-08 13:15:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|127
1638969600000|2021-12-08 13:20:00|10902.8|10900.8|10902.4|10900.4|10902.8|10900.8|10902|10900|1498
1638969900000|2021-12-08 13:25:00|10902|10900|10902.4|10900.4|10902.8|10900.8|10902|10900|2411
1638970200000|2021-12-08 13:30:00|10902|10900|10901.2|10899.2|10902.8|10900.8|10901.2|10899.2|5334
1638970500000|2021-12-08 13:35:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|1559
1638970800000|2021-12-08 13:40:00|10901.2|10899.2|10902|10900|10902.4|10900.4|10901.2|10899.2|1426
1638971100000|2021-12-08 13:45:00|10902.4|10900.4|10902|10900|10902.4|10900.4|10902|10900|649
1638971400000|2021-12-08 13:50:00|10902.4|10900.4|10902|10900|10902.4|10900.4|10902|10900|543
1638971700000|2021-12-08 13:55:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|342
1638972000000|2021-12-08 14:00:00|10901.8|10899.8|10901.6|10899.6|10902|10900|10901.2|10899.2|2665
1638972300000|2021-12-08 14:05:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|592
1638972600000|2021-12-08 14:10:00|10901.8|10899.8|10901.6|10899.6|10902|10900|10901.2|10899.2|1132
1638972900000|2021-12-08 14:15:00|10901.2|10899.2|10901.6|10899.6|10902|10900|10901.2|10899.2|672
1638973200000|2021-12-08 14:20:00|10901.8|10899.8|10902|10900|10902|10900|10901.8|10899.8|508
1638973500000|2021-12-08 14:25:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|640
1638973800000|2021-12-08 14:30:00|10901.2|10899.2|10901.6|10899.6|10902|10900|10901.2|10899.2|1795
1638974100000|2021-12-08 14:35:00|10902|10900|10902|10900|10902.4|10900.4|10902|10900|1655
1638974400000|2021-12-08 14:40:00|10902.4|10900.4|10902|10900|10902.4|10900.4|10902|10900|1166
1638974700000|2021-12-08 14:45:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|2170
1638975000000|2021-12-08 14:50:00|10901.2|10899.2|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|4516
1638975300000|2021-12-08 14:55:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|1686
1638975600000|2021-12-08 15:00:00|10899.6|10897.6|10900.8|10898.8|10901.6|10899.6|10899.6|10897.6|4650
1638975900000|2021-12-08 15:05:00|10900.4|10898.4|10900|10898|10900.8|10898.8|10900|10898|2089
1638976200000|2021-12-08 15:10:00|10900.4|10898.4|10899.6|10897.6|10900.8|10898.8|10899.6|10897.6|919
1638976500000|2021-12-08 15:15:00|10899.2|10897.2|10899.6|10897.6|10900|10898|10899.2|10897.2|2360
1638976800000|2021-12-08 15:20:00|10899.8|10897.8|10900.4|10898.4|10900.8|10898.8|10899.6|10897.6|1723
1638977100000|2021-12-08 15:25:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|936
1638977400000|2021-12-08 15:30:00|10900.6|10898.6|10901.6|10899.6|10901.6|10899.6|10900.4|10898.4|2238
1638977700000|2021-12-08 15:35:00|10902|10900|10902|10900|10902|10900|10901.6|10899.6|1642
1638978000000|2021-12-08 15:40:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|1580
1638978300000|2021-12-08 15:45:00|||||||||372
1638978600000|2021-12-08 15:50:00|10901.8|10899.8|10901.6|10899.6|10902|10900|10901.6|10899.6|2252
1638978900000|2021-12-08 15:55:00|10902|10900|10902.8|10900.8|10902.8|10900.8|10902|10900|5367
1638979200000|2021-12-08 16:00:00|10902.4|10900.4|10902.4|10900.4|10902.8|10900.8|10902|10900|470
1638979500000|2021-12-08 16:05:00|10902|10900|10902.4|10900.4|10902.4|10900.4|10902|10900|429
1638979800000|2021-12-08 16:10:00|10902.8|10900.8|10902.6|10900.6|10902.8|10900.8|10902.4|10900.4|1859
1638980100000|2021-12-08 16:15:00|10902.8|10900.8|10902.4|10900.4|10902.8|10900.8|10902.4|10900.4|491
1638980400000|2021-12-08 16:20:00|10902.8|10900.8|10902.4|10900.4|10903.1|10901.1|10902.4|10900.4|1784
1638980700000|2021-12-08 16:25:00|10902.8|10900.8|10902.4|10900.4|10902.8|10900.8|10902.4|10900.4|511
1638981000000|2021-12-08 16:30:00|10902.6|10900.6|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|1969
1638981300000|2021-12-08 16:35:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|1222
1638981600000|2021-12-08 16:40:00|||||||||361
1638981900000|2021-12-08 16:45:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|512
1638982200000|2021-12-08 16:50:00|10902.8|10900.8|10903.1|10901.1|10903.5|10901.5|10902.4|10900.4|1900
1638982500000|2021-12-08 16:55:00|10903.5|10901.5|10904.3|10902.3|10904.3|10902.3|10903.1|10901.1|1421
1638982800000|2021-12-08 17:00:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|1623
1638983100000|2021-12-08 17:05:00|10904.7|10902.7|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|911
1638983400000|2021-12-08 17:10:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10903.9|10901.9|1960
1638983700000|2021-12-08 17:15:00|10905.1|10903.1|10905.9|10903.9|10905.9|10903.9|10905.1|10903.1|1027
1638984000000|2021-12-08 17:20:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|1235
1638984300000|2021-12-08 17:25:00|10906.7|10904.7|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|3260
1638984600000|2021-12-08 17:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|576
1638984900000|2021-12-08 17:35:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|623
1638985200000|2021-12-08 17:40:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|1617
1638985500000|2021-12-08 17:45:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|584
1638985800000|2021-12-08 17:50:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|215
1638986100000|2021-12-08 17:55:00|10906.3|10904.3|10906.1|10904.1|10906.7|10904.7|10905.9|10903.9|1593
1638986400000|2021-12-08 18:00:00|10906.3|10904.3|10905.9|10903.9|10906.7|10904.7|10905.9|10903.9|631
1638986700000|2021-12-08 18:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|386
1638987000000|2021-12-08 18:10:00|10906.7|10904.7|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|1102
1638987300000|2021-12-08 18:15:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|1186
1638987600000|2021-12-08 18:20:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1002
1638987900000|2021-12-08 18:25:00|10907.1|10905.1|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|1221
1638988200000|2021-12-08 18:30:00|10907.3|10905.3|10907.8|10905.8|10907.8|10905.8|10907.1|10905.1|630
1638988500000|2021-12-08 18:35:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|630
1638988800000|2021-12-08 18:40:00|10907.1|10905.1|10907.8|10905.8|10907.8|10905.8|10907.1|10905.1|695
1638989100000|2021-12-08 18:45:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|803
1638989400000|2021-12-08 18:50:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|699
1638989700000|2021-12-08 18:55:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|204
1638990000000|2021-12-08 19:00:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|279
1638990300000|2021-12-08 19:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|287
1638990600000|2021-12-08 19:10:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|208
1638990900000|2021-12-08 19:15:00|||||||||704
1638991200000|2021-12-08 19:20:00|||||||||344
1638991500000|2021-12-08 19:25:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|1554
1638991800000|2021-12-08 19:30:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|971
1638992100000|2021-12-08 19:35:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|675
1638992400000|2021-12-08 19:40:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|1098
1638992700000|2021-12-08 19:45:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|1715
1638993000000|2021-12-08 19:50:00|||||||||356
1638993300000|2021-12-08 19:55:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|2620
1638993600000|2021-12-08 20:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|630
1638993900000|2021-12-08 20:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|261
1638994200000|2021-12-08 20:10:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|901
1638994500000|2021-12-08 20:15:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|404
1638994800000|2021-12-08 20:20:00|||||||||1147
1638995100000|2021-12-08 20:25:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|297
1638995400000|2021-12-08 20:30:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|1052
1638995700000|2021-12-08 20:35:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|856
1638996000000|2021-12-08 20:40:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|514
1638996300000|2021-12-08 20:45:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|1288
1638996600000|2021-12-08 20:50:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|1257
1638996900000|2021-12-08 20:55:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|1436
1638997200000|2021-12-08 21:00:00|10906.7|10904.7|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|918
1638997500000|2021-12-08 21:05:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|2799
1638997800000|2021-12-08 21:10:00|10907.1|10905.1|10906.3|10904.3|10907.1|10905.1|10906.3|10904.3|767
1638998100000|2021-12-08 21:15:00|10905.9|10903.9|10905.7|10903.7|10906.3|10904.3|10905.7|10903.7|992
1638998400000|2021-12-08 21:20:00|10905.9|10903.9|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|417
1638998700000|2021-12-08 21:25:00|10905.3|10903.3|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|852
1638999000000|2021-12-08 21:30:00|10905.5|10903.5|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|761
1638999300000|2021-12-08 21:35:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|806
1638999600000|2021-12-08 21:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|1287
1638999900000|2021-12-08 21:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1446
1639000200000|2021-12-08 21:50:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|901
1639000500000|2021-12-08 21:55:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1132
1639004400000|2021-12-08 23:00:00|10905.7|10903.7|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|195
1639004700000|2021-12-08 23:05:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|186
1639005000000|2021-12-08 23:10:00|10905.9|10903.9|10906.1|10904.1|10906.1|10904.1|10905.9|10903.9|650
1639005300000|2021-12-08 23:15:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|2
1639006200000|2021-12-08 23:30:00|10905.9|10903.9|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|101
1639006500000|2021-12-08 23:35:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|66
1639006800000|2021-12-08 23:40:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|92
1639007100000|2021-12-08 23:45:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|6
1639007400000|2021-12-08 23:50:00|||||||||52
1639007700000|2021-12-08 23:55:00|||||||||4
1639008000000|2021-12-09 00:00:00|||||||||66
1639008300000|2021-12-09 00:05:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|307
1639008600000|2021-12-09 00:10:00|||||||||53
1639008900000|2021-12-09 00:15:00|10905.7|10903.7|10905.1|10903.1|10905.7|10903.7|10905.1|10903.1|140
1639009200000|2021-12-09 00:20:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|207
1639009500000|2021-12-09 00:25:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|104
1639009800000|2021-12-09 00:30:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|302
1639010100000|2021-12-09 00:35:00|||||||||91
1639010400000|2021-12-09 00:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|218
1639010700000|2021-12-09 00:45:00|||||||||256
1639011000000|2021-12-09 00:50:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|226
1639011300000|2021-12-09 00:55:00|10905.7|10903.7|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|274
1639011600000|2021-12-09 01:00:00|10905.9|10903.9|10904.7|10902.7|10905.9|10903.9|10904.7|10902.7|64
1639011900000|2021-12-09 01:05:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10903.9|10901.9|351
1639012200000|2021-12-09 01:10:00|10904.3|10902.3|10903.7|10901.7|10904.3|10902.3|10903.5|10901.5|434
1639012500000|2021-12-09 01:15:00|10903.9|10901.9|10903.7|10901.7|10903.9|10901.9|10903.5|10901.5|53
1639012800000|2021-12-09 01:20:00|10903.5|10901.5|10902.8|10900.8|10903.7|10901.7|10902.8|10900.8|277
1639013100000|2021-12-09 01:25:00|10903.1|10901.1|10903.1|10901.1|10903.5|10901.5|10902.8|10900.8|330
1639013400000|2021-12-09 01:30:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|79
1639013700000|2021-12-09 01:35:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|218
1639014000000|2021-12-09 01:40:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|67
1639014300000|2021-12-09 01:45:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|499
1639014900000|2021-12-09 01:55:00|10903.5|10901.5|10903.3|10901.3|10903.5|10901.5|10903.3|10901.3|158
1639015200000|2021-12-09 02:00:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|0
1639015500000|2021-12-09 02:05:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.3|10901.3|0
1639015800000|2021-12-09 02:10:00|||||||||1
1639016100000|2021-12-09 02:15:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|120
1639016400000|2021-12-09 02:20:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|575
1639016700000|2021-12-09 02:25:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|148
1639017000000|2021-12-09 02:30:00|||||||||24
1639017300000|2021-12-09 02:35:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|601
1639017600000|2021-12-09 02:40:00|10904.1|10902.1|10903.7|10901.7|10904.1|10902.1|10903.7|10901.7|283
1639017900000|2021-12-09 02:45:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|44
1639018200000|2021-12-09 02:50:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|289
1639018500000|2021-12-09 02:55:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|267
1639018800000|2021-12-09 03:00:00|||||||||48
1639019100000|2021-12-09 03:05:00|10904.7|10902.7|10903.9|10901.9|10904.7|10902.7|10903.9|10901.9|101
1639019400000|2021-12-09 03:10:00|||||||||22
1639020000000|2021-12-09 03:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|81
1639020300000|2021-12-09 03:25:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|69
1639020600000|2021-12-09 03:30:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|85
1639020900000|2021-12-09 03:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|168
1639021500000|2021-12-09 03:45:00|10904.1|10902.1|10903.9|10901.9|10904.1|10902.1|10903.9|10901.9|37
1639021800000|2021-12-09 03:50:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|229
1639022100000|2021-12-09 03:55:00|10904.7|10902.7|10905.5|10903.5|10905.5|10903.5|10904.7|10902.7|355
1639022400000|2021-12-09 04:00:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|61
1639022700000|2021-12-09 04:05:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|85
1639023000000|2021-12-09 04:10:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|21
1639023300000|2021-12-09 04:15:00|||||||||18
1639023600000|2021-12-09 04:20:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|494
1639023900000|2021-12-09 04:25:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.1|10903.1|127
1639024200000|2021-12-09 04:30:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|263
1639024500000|2021-12-09 04:35:00|||||||||435
1639024800000|2021-12-09 04:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|54
1639025100000|2021-12-09 04:45:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|414
1639025400000|2021-12-09 04:50:00|10904.9|10902.9|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|191
1639025700000|2021-12-09 04:55:00|10905.1|10903.1|10904.9|10902.9|10905.1|10903.1|10904.7|10902.7|139
1639026000000|2021-12-09 05:00:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|74
1639026300000|2021-12-09 05:05:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|45
1639026900000|2021-12-09 05:15:00|10904.7|10902.7|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|862
1639027200000|2021-12-09 05:20:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|290
1639027500000|2021-12-09 05:25:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|21
1639027800000|2021-12-09 05:30:00|10905.5|10903.5|10905.5|10903.5|10905.7|10903.7|10905.1|10903.1|131
1639028100000|2021-12-09 05:35:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|532
1639028400000|2021-12-09 05:40:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|92
1639028700000|2021-12-09 05:45:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|343
1639029000000|2021-12-09 05:50:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|23
1639029900000|2021-12-09 06:05:00|||||||||31
1639030200000|2021-12-09 06:10:00|||||||||77
1639030500000|2021-12-09 06:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|71
1639030800000|2021-12-09 06:20:00|||||||||100
1639031100000|2021-12-09 06:25:00|||||||||2
1639031400000|2021-12-09 06:30:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|179
1639031700000|2021-12-09 06:35:00|10906.7|10904.7|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|8
1639032300000|2021-12-09 06:45:00|10906.3|10904.3|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|50
1639032600000|2021-12-09 06:50:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|94
1639032900000|2021-12-09 06:55:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|46
1639033200000|2021-12-09 07:00:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|218
1639033500000|2021-12-09 07:05:00|10906.3|10904.3|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|205
1639033800000|2021-12-09 07:10:00|10907.3|10905.3|10907.1|10905.1|10907.3|10905.3|10907.1|10905.1|409
1639034100000|2021-12-09 07:15:00|||||||||128
1639034400000|2021-12-09 07:20:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|99
1639034700000|2021-12-09 07:25:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|250
1639035000000|2021-12-09 07:30:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|53
1639035300000|2021-12-09 07:35:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|45
1639035600000|2021-12-09 07:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|291
1639035900000|2021-12-09 07:45:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|153
1639036200000|2021-12-09 07:50:00|10907.3|10905.3|10907.8|10905.8|10907.8|10905.8|10907.1|10905.1|683
1639036500000|2021-12-09 07:55:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|428
1639036800000|2021-12-09 08:00:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|327
1639037100000|2021-12-09 08:05:00|10907.4|10905.4|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|321
1639037400000|2021-12-09 08:10:00|10908.2|10906.2|10907.4|10905.4|10908.2|10906.2|10907.1|10905.1|549
1639037700000|2021-12-09 08:15:00|10907.1|10905.1|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|166
1639038000000|2021-12-09 08:20:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|409
1639038300000|2021-12-09 08:25:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|398
1639038600000|2021-12-09 08:30:00|10906.9|10904.9|10907.6|10905.6|10907.8|10905.8|10906.9|10904.9|385
1639038900000|2021-12-09 08:35:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|37
1639039200000|2021-12-09 08:40:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|454
1639039500000|2021-12-09 08:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|215
1639039800000|2021-12-09 08:50:00|10907.4|10905.4|10907.6|10905.6|10907.8|10905.8|10907.4|10905.4|468
1639040100000|2021-12-09 08:55:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|285
1639040400000|2021-12-09 09:00:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|1339
1639040700000|2021-12-09 09:05:00|10907.6|10905.6|10907.3|10905.3|10907.8|10905.8|10907.1|10905.1|420
1639041000000|2021-12-09 09:10:00|10907.1|10905.1|10907.4|10905.4|10907.8|10905.8|10906.7|10904.7|640
1639041300000|2021-12-09 09:15:00|10907.8|10905.8|10906.7|10904.7|10907.8|10905.8|10906.7|10904.7|525
1639041600000|2021-12-09 09:20:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|318
1639041900000|2021-12-09 09:25:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|205
1639042200000|2021-12-09 09:30:00|10906.9|10904.9|10907.4|10905.4|10907.8|10905.8|10906.9|10904.9|254
1639042500000|2021-12-09 09:35:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|406
1639042800000|2021-12-09 09:40:00|10907.1|10905.1|10906.3|10904.3|10907.1|10905.1|10906.3|10904.3|487
1639043100000|2021-12-09 09:45:00|10906.5|10904.5|10907.1|10905.1|10907.1|10905.1|10906.5|10904.5|75
1639043400000|2021-12-09 09:50:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|56
1639043700000|2021-12-09 09:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|56
1639044000000|2021-12-09 10:00:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|78
1639044300000|2021-12-09 10:05:00|10907.3|10905.3|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|39
1639044600000|2021-12-09 10:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|624
1639044900000|2021-12-09 10:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|1150
1639045200000|2021-12-09 10:20:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|280
1639045500000|2021-12-09 10:25:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|2351
1639045800000|2021-12-09 10:30:00|10905.5|10903.5|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|302
1639046100000|2021-12-09 10:35:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|1384
1639046400000|2021-12-09 10:40:00|10905.5|10903.5|10905.9|10903.9|10906.3|10904.3|10905.1|10903.1|753
1639046700000|2021-12-09 10:45:00|10905.5|10903.5|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|971
1639047000000|2021-12-09 10:50:00|10905.5|10903.5|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|330
1639047300000|2021-12-09 10:55:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|677
1639047600000|2021-12-09 11:00:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|37
1639047900000|2021-12-09 11:05:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|76
1639048200000|2021-12-09 11:10:00|10905.9|10903.9|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|694
1639048500000|2021-12-09 11:15:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1564
1639048800000|2021-12-09 11:20:00|10906.9|10904.9|10907.1|10905.1|10907.4|10905.4|10906.9|10904.9|850
1639049100000|2021-12-09 11:25:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|656
1639049400000|2021-12-09 11:30:00|10907.1|10905.1|10907.1|10905.1|10907.3|10905.3|10906.7|10904.7|264
1639049700000|2021-12-09 11:35:00|||||||||36
1639050000000|2021-12-09 11:40:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|258
1639050300000|2021-12-09 11:45:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|551
1639050600000|2021-12-09 11:50:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10906.7|10904.7|422
1639050900000|2021-12-09 11:55:00|10906.7|10904.7|10907.3|10905.3|10907.4|10905.4|10906.7|10904.7|722
1639051200000|2021-12-09 12:00:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|102
1639051500000|2021-12-09 12:05:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|376
1639051800000|2021-12-09 12:10:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|355
1639052100000|2021-12-09 12:15:00|10907.3|10905.3|10907.8|10905.8|10907.8|10905.8|10907.1|10905.1|1086
1639052400000|2021-12-09 12:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|52
1639052700000|2021-12-09 12:25:00|||||||||115
1639053000000|2021-12-09 12:30:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.4|10905.4|639
1639053300000|2021-12-09 12:35:00|||||||||285
1639053600000|2021-12-09 12:40:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|205
1639053900000|2021-12-09 12:45:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10907.8|10905.8|1387
1639054200000|2021-12-09 12:50:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|391
1639054500000|2021-12-09 12:55:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|569
1639054800000|2021-12-09 13:00:00|10908.2|10906.2|10907.4|10905.4|10908.2|10906.2|10907.4|10905.4|1227
1639055100000|2021-12-09 13:05:00|||||||||33
1639055400000|2021-12-09 13:10:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.4|10905.4|1554
1639055700000|2021-12-09 13:15:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|1509
1639056000000|2021-12-09 13:20:00|10907.4|10905.4|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|2201
1639056300000|2021-12-09 13:25:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.4|10905.4|1152
1639056600000|2021-12-09 13:30:00|10907.6|10905.6|10908.2|10906.2|10908.2|10906.2|10905.9|10903.9|2536
1639056900000|2021-12-09 13:35:00|10908.6|10906.6|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|1657
1639057200000|2021-12-09 13:40:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|361
1639057500000|2021-12-09 13:45:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|1443
1639057800000|2021-12-09 13:50:00|10907.8|10905.8|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|1115
1639058100000|2021-12-09 13:55:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|877
1639058400000|2021-12-09 14:00:00|10907.4|10905.4|10906.7|10904.7|10907.4|10905.4|10906.5|10904.5|2098
1639058700000|2021-12-09 14:05:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|598
1639059000000|2021-12-09 14:10:00|10906.3|10904.3|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|2789
1639059300000|2021-12-09 14:15:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|332
1639059600000|2021-12-09 14:20:00|10905.9|10903.9|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|928
1639059900000|2021-12-09 14:25:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1210
1639060200000|2021-12-09 14:30:00|10906.3|10904.3|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|652
1639060500000|2021-12-09 14:35:00|10905.3|10903.3|10905.5|10903.5|10905.9|10903.9|10905.3|10903.3|608
1639060800000|2021-12-09 14:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|2270
1639061100000|2021-12-09 14:45:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|1420
1639061400000|2021-12-09 14:50:00|10906.5|10904.5|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|1965
1639061700000|2021-12-09 14:55:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|578
1639062000000|2021-12-09 15:00:00|10906.9|10904.9|10906.3|10904.3|10907.1|10905.1|10905.9|10903.9|2023
1639062300000|2021-12-09 15:05:00|10906.1|10904.1|10906.3|10904.3|10906.5|10904.5|10905.9|10903.9|1505
1639062600000|2021-12-09 15:10:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|632
1639062900000|2021-12-09 15:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1116
1639063200000|2021-12-09 15:20:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|590
1639063500000|2021-12-09 15:25:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|864
1639063800000|2021-12-09 15:30:00|10907.3|10905.3|10908.6|10906.6|10909|10907|10907.1|10905.1|3576
1639064100000|2021-12-09 15:35:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|4026
1639064400000|2021-12-09 15:40:00|10908.2|10906.2|10907.8|10905.8|10908.6|10906.6|10907.8|10905.8|3214
1639064700000|2021-12-09 15:45:00|10908.2|10906.2|10907.4|10905.4|10908.2|10906.2|10907.4|10905.4|6783
1639065000000|2021-12-09 15:50:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|2160
1639065300000|2021-12-09 15:55:00|10907.6|10905.6|10907.8|10905.8|10908.2|10906.2|10907.6|10905.6|627
1639065600000|2021-12-09 16:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|1478
1639065900000|2021-12-09 16:05:00|10908|10906|10907.4|10905.4|10908|10906|10907.4|10905.4|3444
1639066200000|2021-12-09 16:10:00|||||||||443
1639066500000|2021-12-09 16:15:00|||||||||551
1639066800000|2021-12-09 16:20:00|10907.1|10905.1|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|625
1639067100000|2021-12-09 16:25:00|||||||||497
1639067400000|2021-12-09 16:30:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|890
1639067700000|2021-12-09 16:35:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|2205
1639068000000|2021-12-09 16:40:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|649
1639068300000|2021-12-09 16:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|2282
1639068600000|2021-12-09 16:50:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|382
1639068900000|2021-12-09 16:55:00|||||||||373
1639069200000|2021-12-09 17:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|549
1639069500000|2021-12-09 17:05:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|612
1639069800000|2021-12-09 17:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|725
1639070100000|2021-12-09 17:15:00|||||||||156
1639070400000|2021-12-09 17:20:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.1|10905.1|2458
1639070700000|2021-12-09 17:25:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|587
1639071000000|2021-12-09 17:30:00|||||||||78
1639071300000|2021-12-09 17:35:00|||||||||455
1639071600000|2021-12-09 17:40:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|1821
1639071900000|2021-12-09 17:45:00|10907.3|10905.3|10907.4|10905.4|10907.8|10905.8|10907.3|10905.3|1117
1639072200000|2021-12-09 17:50:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|520
1639072500000|2021-12-09 17:55:00|||||||||325
1639072800000|2021-12-09 18:00:00|10907.4|10905.4|10905.7|10903.7|10907.4|10905.4|10905.3|10903.3|2630
1639073100000|2021-12-09 18:05:00|10905.5|10903.5|10904.7|10902.7|10905.7|10903.7|10904.1|10902.1|1857
1639073400000|2021-12-09 18:10:00|10904.9|10902.9|10904.7|10902.7|10905.5|10903.5|10904.7|10902.7|1875
1639073700000|2021-12-09 18:15:00|10904.5|10902.5|10903.9|10901.9|10904.7|10902.7|10903.5|10901.5|1476
1639074000000|2021-12-09 18:20:00|10904.1|10902.1|10905.1|10903.1|10905.5|10903.5|10904.1|10902.1|3550
1639074300000|2021-12-09 18:25:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10904.7|10902.7|999
1639074600000|2021-12-09 18:30:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.1|10903.1|4063
1639074900000|2021-12-09 18:35:00|10905.7|10903.7|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|1465
1639075200000|2021-12-09 18:40:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|361
1639075500000|2021-12-09 18:45:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|2032
1639075800000|2021-12-09 18:50:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|235
1639076100000|2021-12-09 18:55:00|||||||||239
1639076400000|2021-12-09 19:00:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|838
1639076700000|2021-12-09 19:05:00|10905.9|10903.9|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|1287
1639077000000|2021-12-09 19:10:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1121
1639077300000|2021-12-09 19:15:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|993
1639077600000|2021-12-09 19:20:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1157
1639077900000|2021-12-09 19:25:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|486
1639078200000|2021-12-09 19:30:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|868
1639078500000|2021-12-09 19:35:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1086
1639078800000|2021-12-09 19:40:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|939
1639079100000|2021-12-09 19:45:00|||||||||302
1639079400000|2021-12-09 19:50:00|10905.5|10903.5|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|1125
1639079700000|2021-12-09 19:55:00|10905.5|10903.5|10904.7|10902.7|10905.5|10903.5|10904.7|10902.7|2539
1639080000000|2021-12-09 20:00:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|3232
1639080300000|2021-12-09 20:05:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|384
1639080600000|2021-12-09 20:10:00|||||||||1684
1639080900000|2021-12-09 20:15:00|10905.1|10903.1|10904.3|10902.3|10905.1|10903.1|10904.3|10902.3|863
1639081200000|2021-12-09 20:20:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|947
1639081500000|2021-12-09 20:25:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|1820
1639081800000|2021-12-09 20:30:00|||||||||114
1639082100000|2021-12-09 20:35:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|1413
1639082400000|2021-12-09 20:40:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|482
1639082700000|2021-12-09 20:45:00|||||||||42
1639083000000|2021-12-09 20:50:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|1476
1639083300000|2021-12-09 20:55:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|1562
1639083600000|2021-12-09 21:00:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|1254
1639083900000|2021-12-09 21:05:00|10903.9|10901.9|10903.1|10901.1|10903.9|10901.9|10903.1|10901.1|1043
1639084200000|2021-12-09 21:10:00|||||||||622
1639084500000|2021-12-09 21:15:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|1283
1639084800000|2021-12-09 21:20:00|10903|10901|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|525
1639085100000|2021-12-09 21:25:00|||||||||803
1639085400000|2021-12-09 21:30:00|||||||||98
1639085700000|2021-12-09 21:35:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|648
1639086000000|2021-12-09 21:40:00|||||||||119
1639086300000|2021-12-09 21:45:00|||||||||346
1639086600000|2021-12-09 21:50:00|||||||||692
1639086900000|2021-12-09 21:55:00|||||||||452
1639090800000|2021-12-09 23:00:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|26
1639091100000|2021-12-09 23:05:00|10902.8|10900.8|10903|10901|10903|10901|10902.8|10900.8|209
1639091400000|2021-12-09 23:10:00|10902.8|10900.8|10902.8|10900.8|10903|10901|10902.8|10900.8|8
1639092300000|2021-12-09 23:25:00|10903|10901|10902.4|10900.4|10903|10901|10902.4|10900.4|248
1639092600000|2021-12-09 23:30:00|||||||||14
1639092900000|2021-12-09 23:35:00|||||||||222
1639093200000|2021-12-09 23:40:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|100
1639093500000|2021-12-09 23:45:00|10903.1|10901.1|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|184
1639093800000|2021-12-09 23:50:00|10903.1|10901.1|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|60
1639094100000|2021-12-09 23:55:00|10903|10901|10903.1|10901.1|10903.1|10901.1|10903|10901|2
1639094400000|2021-12-10 00:00:00|10902.8|10900.8|10903|10901|10903|10901|10902.8|10900.8|69
1639094700000|2021-12-10 00:05:00|10902.8|10900.8|10903.1|10901.1|10903.3|10901.3|10902.8|10900.8|50
1639095000000|2021-12-10 00:10:00|10903.5|10901.5|10903.7|10901.7|10903.7|10901.7|10903.5|10901.5|28
1639095300000|2021-12-10 00:15:00|10903.5|10901.5|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|411
1639095900000|2021-12-10 00:25:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|32
1639096200000|2021-12-10 00:30:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|38
1639096500000|2021-12-10 00:35:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|86
1639096800000|2021-12-10 00:40:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|80
1639097100000|2021-12-10 00:45:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|383
1639097400000|2021-12-10 00:50:00|||||||||20
1639097700000|2021-12-10 00:55:00|10903.7|10901.7|10903.5|10901.5|10903.7|10901.7|10903.5|10901.5|81
1639098000000|2021-12-10 01:00:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|89
1639098300000|2021-12-10 01:05:00|10903.7|10901.7|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|130
1639098600000|2021-12-10 01:10:00|||||||||10
1639099500000|2021-12-10 01:25:00|||||||||1
1639099800000|2021-12-10 01:30:00|10903.1|10901.1|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|507
1639100100000|2021-12-10 01:35:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|177
1639100400000|2021-12-10 01:40:00|||||||||75
1639100700000|2021-12-10 01:45:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|170
1639101000000|2021-12-10 01:50:00|10902.4|10900.4|10902.6|10900.6|10902.8|10900.8|10902.4|10900.4|85
1639101300000|2021-12-10 01:55:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|19
1639101600000|2021-12-10 02:00:00|10902.6|10900.6|10902.4|10900.4|10902.8|10900.8|10902.4|10900.4|12
1639102800000|2021-12-10 02:20:00|||||||||18
1639103100000|2021-12-10 02:25:00|10902|10900|10902|10900|10902|10900|10902|10900|30
1639103400000|2021-12-10 02:30:00|10902.2|10900.2|10902|10900|10902.4|10900.4|10902|10900|144
1639104000000|2021-12-10 02:40:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|344
1639104300000|2021-12-10 02:45:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|116
1639104600000|2021-12-10 02:50:00|10902|10900|10902|10900|10902|10900|10902|10900|102
1639104900000|2021-12-10 02:55:00|||||||||18
1639105200000|2021-12-10 03:00:00|||||||||13
1639105500000|2021-12-10 03:05:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|174
1639106100000|2021-12-10 03:15:00|10901.6|10899.6|10901.8|10899.8|10902|10900|10901.6|10899.6|65
1639106400000|2021-12-10 03:20:00|10902|10900|10902|10900|10902|10900|10902|10900|0
1639107300000|2021-12-10 03:35:00|||||||||5
1639107900000|2021-12-10 03:45:00|||||||||10
1639108200000|2021-12-10 03:50:00|10901.6|10899.6|10901.6|10899.6|10901.8|10899.8|10901.6|10899.6|662
1639108800000|2021-12-10 04:00:00|10902|10900|10902|10900|10902|10900|10902|10900|110
1639109100000|2021-12-10 04:05:00|10901.6|10899.6|10901.2|10899.2|10901.6|10899.6|10901.2|10899.2|214
1639109400000|2021-12-10 04:10:00|10901.6|10899.6|10901.4|10899.4|10901.6|10899.6|10901.2|10899.2|422
1639109700000|2021-12-10 04:15:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|13
1639110000000|2021-12-10 04:20:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|200
1639110300000|2021-12-10 04:25:00|10901|10899|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|63
1639110600000|2021-12-10 04:30:00|||||||||18
1639110900000|2021-12-10 04:35:00|||||||||15
1639111200000|2021-12-10 04:40:00|10901.6|10899.6|10901.2|10899.2|10901.6|10899.6|10901.2|10899.2|41
1639111500000|2021-12-10 04:45:00|10901.4|10899.4|10901.2|10899.2|10901.4|10899.4|10901.2|10899.2|88
1639111800000|2021-12-10 04:50:00|||||||||64
1639112100000|2021-12-10 04:55:00|10901.6|10899.6|10901.2|10899.2|10901.6|10899.6|10901.2|10899.2|137
1639112700000|2021-12-10 05:05:00|10901|10899|10900.8|10898.8|10901|10899|10900.8|10898.8|165
1639113000000|2021-12-10 05:10:00|10900.6|10898.6|10900.4|10898.4|10900.6|10898.6|10900.4|10898.4|38
1639113300000|2021-12-10 05:15:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|43
1639113600000|2021-12-10 05:20:00|10900.4|10898.4|10900.6|10898.6|10900.8|10898.8|10900.4|10898.4|94
1639113900000|2021-12-10 05:25:00|10900.4|10898.4|10900.4|10898.4|10900.6|10898.6|10900.4|10898.4|8
1639114200000|2021-12-10 05:30:00|||||||||3
1639114500000|2021-12-10 05:35:00|10900.8|10898.8|10900.6|10898.6|10900.8|10898.8|10900.4|10898.4|123
1639114800000|2021-12-10 05:40:00|10900.8|10898.8|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|140
1639115100000|2021-12-10 05:45:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|73
1639115400000|2021-12-10 05:50:00|10901|10899|10901.2|10899.2|10901.2|10899.2|10901|10899|356
1639115700000|2021-12-10 05:55:00|10900.8|10898.8|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|467
1639116000000|2021-12-10 06:00:00|10900.4|10898.4|10900.4|10898.4|10900.6|10898.6|10900.4|10898.4|64
1639116300000|2021-12-10 06:05:00|||||||||2
1639116600000|2021-12-10 06:10:00|10900.2|10898.2|10900.4|10898.4|10900.4|10898.4|10900|10898|119
1639116900000|2021-12-10 06:15:00|10900|10898|10900|10898|10900|10898|10900|10898|149
1639117500000|2021-12-10 06:25:00|10899.8|10897.8|10899.6|10897.6|10900|10898|10899.6|10897.6|217
1639117800000|2021-12-10 06:30:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|306
1639118100000|2021-12-10 06:35:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|361
1639118400000|2021-12-10 06:40:00|10899.2|10897.2|10899.2|10897.2|10899.4|10897.4|10898.9|10896.9|471
1639118700000|2021-12-10 06:45:00|10899|10897|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|871
1639119000000|2021-12-10 06:50:00|10898.9|10896.9|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|403
1639119300000|2021-12-10 06:55:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|318
1639119600000|2021-12-10 07:00:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|491
1639119900000|2021-12-10 07:05:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|403
1639120200000|2021-12-10 07:10:00|||||||||66
1639120500000|2021-12-10 07:15:00|10898.7|10896.7|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|311
1639120800000|2021-12-10 07:20:00|10898.5|10896.5|10897.7|10895.7|10898.5|10896.5|10896.5|10894.5|768
1639121100000|2021-12-10 07:25:00|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|10896.9|10894.9|912
1639121400000|2021-12-10 07:30:00|10896.9|10894.9|10896.9|10894.9|10897.3|10895.3|10896.9|10894.9|148
1639121700000|2021-12-10 07:35:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|239
1639122000000|2021-12-10 07:40:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|184
1639122300000|2021-12-10 07:45:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|233
1639122600000|2021-12-10 07:50:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|438
1639122900000|2021-12-10 07:55:00|||||||||185
1639123200000|2021-12-10 08:00:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10897.7|10895.7|554
1639123500000|2021-12-10 08:05:00|10897.9|10895.9|10898.5|10896.5|10898.5|10896.5|10897.7|10895.7|344
1639123800000|2021-12-10 08:10:00|||||||||483
1639124100000|2021-12-10 08:15:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|522
1639124400000|2021-12-10 08:20:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|363
1639124700000|2021-12-10 08:25:00|10897.3|10895.3|10897.5|10895.5|10897.7|10895.7|10897.3|10895.3|299
1639125000000|2021-12-10 08:30:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|356
1639125300000|2021-12-10 08:35:00|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|194
1639125600000|2021-12-10 08:40:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|289
1639125900000|2021-12-10 08:45:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.5|10895.5|351
1639126200000|2021-12-10 08:50:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|412
1639126500000|2021-12-10 08:55:00|10897.3|10895.3|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|412
1639126800000|2021-12-10 09:00:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.5|10895.5|84
1639127100000|2021-12-10 09:05:00|10897.3|10895.3|10897.3|10895.3|10897.5|10895.5|10897.3|10895.3|497
1639127400000|2021-12-10 09:10:00|10897.5|10895.5|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|531
1639127700000|2021-12-10 09:15:00|10898.1|10896.1|10898.1|10896.1|10898.5|10896.5|10898.1|10896.1|253
1639128000000|2021-12-10 09:20:00|10898.3|10896.3|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|136
1639128300000|2021-12-10 09:25:00|10898.1|10896.1|10898.1|10896.1|10898.5|10896.5|10898.1|10896.1|74
1639128600000|2021-12-10 09:30:00|10898.3|10896.3|10898.9|10896.9|10898.9|10896.9|10898.3|10896.3|144
1639128900000|2021-12-10 09:35:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|88
1639129200000|2021-12-10 09:40:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|196
1639129500000|2021-12-10 09:45:00|10898.9|10896.9|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|342
1639129800000|2021-12-10 09:50:00|10898.9|10896.9|10899.6|10897.6|10899.6|10897.6|10898.9|10896.9|1128
1639130100000|2021-12-10 09:55:00|||||||||29
1639130400000|2021-12-10 10:00:00|||||||||16
1639130700000|2021-12-10 10:05:00|10899.2|10897.2|10899|10897|10899.2|10897.2|10898.9|10896.9|637
1639131000000|2021-12-10 10:10:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.5|10896.5|586
1639131300000|2021-12-10 10:15:00|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|55
1639131600000|2021-12-10 10:20:00|10898.7|10896.7|10899.2|10897.2|10899.2|10897.2|10898.7|10896.7|268
1639131900000|2021-12-10 10:25:00|10898.9|10896.9|10899|10897|10899.2|10897.2|10898.9|10896.9|588
1639132200000|2021-12-10 10:30:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|128
1639132500000|2021-12-10 10:35:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|398
1639132800000|2021-12-10 10:40:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1381
1639133100000|2021-12-10 10:45:00|10898.5|10896.5|10898.3|10896.3|10898.9|10896.9|10898.1|10896.1|500
1639133400000|2021-12-10 10:50:00|10898.5|10896.5|10897.7|10895.7|10898.5|10896.5|10897.7|10895.7|206
1639133700000|2021-12-10 10:55:00|10897.9|10895.9|10898.5|10896.5|10898.5|10896.5|10897.9|10895.9|302
1639134000000|2021-12-10 11:00:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|94
1639134300000|2021-12-10 11:05:00|||||||||30
1639134600000|2021-12-10 11:10:00|10898.3|10896.3|10898.1|10896.1|10898.3|10896.3|10898.1|10896.1|336
1639134900000|2021-12-10 11:15:00|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|408
1639135200000|2021-12-10 11:20:00|||||||||7
1639135500000|2021-12-10 11:25:00|10898.9|10896.9|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|312
1639135800000|2021-12-10 11:30:00|||||||||124
1639136100000|2021-12-10 11:35:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|457
1639136400000|2021-12-10 11:40:00|10898.3|10896.3|10898.5|10896.5|10898.5|10896.5|10898.3|10896.3|134
1639136700000|2021-12-10 11:45:00|||||||||13
1639137000000|2021-12-10 11:50:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|187
1639137300000|2021-12-10 11:55:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|397
1639137600000|2021-12-10 12:00:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|1030
1639137900000|2021-12-10 12:05:00|10899|10897|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|1445
1639138200000|2021-12-10 12:10:00|10898.9|10896.9|10898.7|10896.7|10899.2|10897.2|10898.5|10896.5|1006
1639138500000|2021-12-10 12:15:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.5|10896.5|795
1639138800000|2021-12-10 12:20:00|||||||||209
1639139100000|2021-12-10 12:25:00|10899|10897|10898.5|10896.5|10899.2|10897.2|10898.5|10896.5|1995
1639139400000|2021-12-10 12:30:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|1535
1639139700000|2021-12-10 12:35:00|||||||||197
1639140000000|2021-12-10 12:40:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|858
1639140300000|2021-12-10 12:45:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1272
1639140600000|2021-12-10 12:50:00|10898.5|10896.5|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|938
1639140900000|2021-12-10 12:55:00|10898.7|10896.7|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1083
1639141200000|2021-12-10 13:00:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|876
1639141500000|2021-12-10 13:05:00|10898.9|10896.9|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|1183
1639141800000|2021-12-10 13:10:00|10899.4|10897.4|10900|10898|10900|10898|10899.2|10897.2|1068
1639142100000|2021-12-10 13:15:00|||||||||1302
1639142400000|2021-12-10 13:20:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10899.6|10897.6|2718
1639142700000|2021-12-10 13:25:00|10899.6|10897.6|10898.7|10896.7|10899.6|10897.6|10898.1|10896.1|3348
1639143000000|2021-12-10 13:30:00|10898.9|10896.9|10904.3|10902.3|10905.5|10903.5|10897.9|10895.9|11774
1639143300000|2021-12-10 13:35:00|10903.9|10901.9|10902|10900|10905.1|10903.1|10902|10900|8200
1639143600000|2021-12-10 13:40:00|10902.2|10900.2|10901.8|10899.8|10903.1|10901.1|10901.2|10899.2|5351
1639143900000|2021-12-10 13:45:00|10902|10900|10901.6|10899.6|10902|10900|10900.4|10898.4|5697
1639144200000|2021-12-10 13:50:00|10902|10900|10903.1|10901.1|10903.5|10901.5|10902|10900|2697
1639144500000|2021-12-10 13:55:00|10903.3|10901.3|10903.9|10901.9|10903.9|10901.9|10903.1|10901.1|2461
1639144800000|2021-12-10 14:00:00|10903.5|10901.5|10904.7|10902.7|10905.1|10903.1|10903.5|10901.5|3765
1639145100000|2021-12-10 14:05:00|10904.3|10902.3|10905.1|10903.1|10905.1|10903.1|10903.9|10901.9|2729
1639145400000|2021-12-10 14:10:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|1514
1639145700000|2021-12-10 14:15:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1042
1639146000000|2021-12-10 14:20:00|10905.9|10903.9|10906.7|10904.7|10907.1|10905.1|10905.9|10903.9|4718
1639146300000|2021-12-10 14:25:00|10906.3|10904.3|10907.1|10905.1|10907.4|10905.4|10906.3|10904.3|1926
1639146600000|2021-12-10 14:30:00|10906.7|10904.7|10905.5|10903.5|10907.1|10905.1|10905.5|10903.5|1891
1639146900000|2021-12-10 14:35:00|10905.9|10903.9|10907.1|10905.1|10907.1|10905.1|10905.1|10903.1|2246
1639147200000|2021-12-10 14:40:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|3044
1639147500000|2021-12-10 14:45:00|10907.1|10905.1|10907.8|10905.8|10908.2|10906.2|10907.1|10905.1|2723
1639147800000|2021-12-10 14:50:00|10907.4|10905.4|10909|10907|10909|10907|10907.4|10905.4|2216
1639148100000|2021-12-10 14:55:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|1336
1639148400000|2021-12-10 15:00:00|10909.6|10907.6|10911.7|10909.7|10911.7|10909.7|10909.4|10907.4|6612
1639148700000|2021-12-10 15:05:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10910.6|10908.6|3369
1639149000000|2021-12-10 15:10:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10910.4|10908.4|2610
1639149300000|2021-12-10 15:15:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2655
1639149600000|2021-12-10 15:20:00|10911|10909|10910.2|10908.2|10911.7|10909.7|10910.2|10908.2|4189
1639149900000|2021-12-10 15:25:00|10910|10908|10911|10909|10911.7|10909.7|10910|10908|2459
1639150200000|2021-12-10 15:30:00|10910.6|10908.6|10912.1|10910.1|10912.1|10910.1|10910.6|10908.6|4083
1639150500000|2021-12-10 15:35:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|2657
1639150800000|2021-12-10 15:40:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|6593
1639151100000|2021-12-10 15:45:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.4|10909.4|1934
1639151400000|2021-12-10 15:50:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|2051
1639151700000|2021-12-10 15:55:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|1406
1639152000000|2021-12-10 16:00:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|650
1639152300000|2021-12-10 16:05:00|10912.7|10910.7|10913.7|10911.7|10913.7|10911.7|10912.7|10910.7|2071
1639152600000|2021-12-10 16:10:00|10914.1|10912.1|10914.9|10912.9|10915.3|10913.3|10914.1|10912.1|3966
1639152900000|2021-12-10 16:15:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|3155
1639153200000|2021-12-10 16:20:00|10914.1|10912.1|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|2160
1639153500000|2021-12-10 16:25:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10914.9|10912.9|1077
1639153800000|2021-12-10 16:30:00|10915.6|10913.6|10916|10914|10916|10914|10915.3|10913.3|1452
1639154100000|2021-12-10 16:35:00|10915.6|10913.6|10916|10914|10916.4|10914.4|10915.6|10913.6|3154
1639154400000|2021-12-10 16:40:00|10916.2|10914.2|10916|10914|10916.4|10914.4|10916|10914|2681
1639154700000|2021-12-10 16:45:00|10915.8|10913.8|10916.2|10914.2|10916.4|10914.4|10915.6|10913.6|3695
1639155000000|2021-12-10 16:50:00|10916|10914|10914.5|10912.5|10916.4|10914.4|10914.5|10912.5|3239
1639155300000|2021-12-10 16:55:00|10914.1|10912.1|10913.3|10911.3|10914.5|10912.5|10913.3|10911.3|2819
1639155600000|2021-12-10 17:00:00|10913.5|10911.5|10913.7|10911.7|10914.1|10912.1|10913.3|10911.3|1234
1639155900000|2021-12-10 17:05:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|2058
1639156200000|2021-12-10 17:10:00|||||||||760
1639156500000|2021-12-10 17:15:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|1146
1639156800000|2021-12-10 17:20:00|||||||||135
1639157100000|2021-12-10 17:25:00|10913.7|10911.7|10913.5|10911.5|10913.7|10911.7|10913.5|10911.5|532
1639157400000|2021-12-10 17:30:00|10913.3|10911.3|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|703
1639157700000|2021-12-10 17:35:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|360
1639158000000|2021-12-10 17:40:00|10913.3|10911.3|10912.9|10910.9|10913.7|10911.7|10912.9|10910.9|1169
1639158300000|2021-12-10 17:45:00|10912.5|10910.5|10913.7|10911.7|10913.7|10911.7|10912.5|10910.5|824
1639158600000|2021-12-10 17:50:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|753
1639158900000|2021-12-10 17:55:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|418
1639159200000|2021-12-10 18:00:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|1132
1639159500000|2021-12-10 18:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|578
1639159800000|2021-12-10 18:10:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|748
1639160100000|2021-12-10 18:15:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|424
1639160400000|2021-12-10 18:20:00|||||||||207
1639160700000|2021-12-10 18:25:00|||||||||20
1639161000000|2021-12-10 18:30:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|232
1639161300000|2021-12-10 18:35:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|747
1639161600000|2021-12-10 18:40:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|98
1639161900000|2021-12-10 18:45:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|687
1639162200000|2021-12-10 18:50:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|305
1639162500000|2021-12-10 18:55:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|393
1639162800000|2021-12-10 19:00:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|727
1639163100000|2021-12-10 19:05:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|383
1639163400000|2021-12-10 19:10:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|283
1639163700000|2021-12-10 19:15:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|781
1639164000000|2021-12-10 19:20:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|936
1639164300000|2021-12-10 19:25:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|868
1639164600000|2021-12-10 19:30:00|||||||||288
1639164900000|2021-12-10 19:35:00|||||||||31
1639165200000|2021-12-10 19:40:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|1489
1639165500000|2021-12-10 19:45:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|497
1639165800000|2021-12-10 19:50:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|500
1639166100000|2021-12-10 19:55:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911|10909|1965
1639166400000|2021-12-10 20:00:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|1054
1639166700000|2021-12-10 20:05:00|||||||||793
1639167000000|2021-12-10 20:10:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|586
1639167300000|2021-12-10 20:15:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|292
1639167600000|2021-12-10 20:20:00|10911.4|10909.4|10911.2|10909.2|10911.4|10909.4|10911|10909|410
1639167900000|2021-12-10 20:25:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|1019
1639168200000|2021-12-10 20:30:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|375
1639168500000|2021-12-10 20:35:00|10910.6|10908.6|10911|10909|10911.4|10909.4|10910.6|10908.6|604
1639168800000|2021-12-10 20:40:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|274
1639169100000|2021-12-10 20:45:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|373
1639169400000|2021-12-10 20:50:00|10910.6|10908.6|10910.8|10908.8|10911|10909|10910.6|10908.6|371
1639169700000|2021-12-10 20:55:00|10910.6|10908.6|10911|10909|10911.4|10909.4|10910.6|10908.6|844
1639170000000|2021-12-10 21:00:00|10910.8|10908.8|10910.6|10908.6|10911|10909|10910.6|10908.6|771
1639170300000|2021-12-10 21:05:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|591
1639170600000|2021-12-10 21:10:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|674
1639170900000|2021-12-10 21:15:00|||||||||194
1639171200000|2021-12-10 21:20:00|10911.5|10909.5|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|1232
1639171500000|2021-12-10 21:25:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|475
1639171800000|2021-12-10 21:30:00|||||||||40
1639172100000|2021-12-10 21:35:00|||||||||51
1639172400000|2021-12-10 21:40:00|||||||||164
1639172700000|2021-12-10 21:45:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|521
1639173000000|2021-12-10 21:50:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|110
1639173300000|2021-12-10 21:55:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|302
1639350000000|2021-12-12 23:00:00|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|10911.2|10909.2|0
1639373100000|2021-12-13 05:25:00|10909|10907|10909|10907|10909|10907|10909|10907|0
1639373400000|2021-12-13 05:30:00|||||||||9780
1639373700000|2021-12-13 05:35:00|||||||||5
1639374000000|2021-12-13 05:40:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|52
1639374300000|2021-12-13 05:45:00|10909|10907|10909|10907|10909|10907|10909|10907|159
1639374600000|2021-12-13 05:50:00|||||||||16
1639374900000|2021-12-13 05:55:00|||||||||7
1639375200000|2021-12-13 06:00:00|||||||||47
1639375500000|2021-12-13 06:05:00|||||||||1
1639375800000|2021-12-13 06:10:00|||||||||2
1639376100000|2021-12-13 06:15:00|||||||||1
1639376400000|2021-12-13 06:20:00|||||||||315
1639376700000|2021-12-13 06:25:00|||||||||20
1639377000000|2021-12-13 06:30:00|||||||||9
1639377300000|2021-12-13 06:35:00|||||||||25
1639377900000|2021-12-13 06:45:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|415
1639378200000|2021-12-13 06:50:00|||||||||1
1639378500000|2021-12-13 06:55:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909|10907|62
1639378800000|2021-12-13 07:00:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10908.8|10906.8|639
1639379100000|2021-12-13 07:05:00|10909|10907|10909.8|10907.8|10909.8|10907.8|10909|10907|310
1639379400000|2021-12-13 07:10:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|15
1639379700000|2021-12-13 07:15:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|42
1639380000000|2021-12-13 07:20:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|144
1639380600000|2021-12-13 07:30:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|288
1639380900000|2021-12-13 07:35:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|750
1639381200000|2021-12-13 07:40:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909|10907|488
1639381500000|2021-12-13 07:45:00|10909|10907|10909|10907|10909|10907|10909|10907|14
1639381800000|2021-12-13 07:50:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|393
1639382100000|2021-12-13 07:55:00|||||||||6
1639382400000|2021-12-13 08:00:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|694
1639382700000|2021-12-13 08:05:00|10908.8|10906.8|10909|10907|10909|10907|10908.8|10906.8|1
1639383000000|2021-12-13 08:10:00|10908.6|10906.6|10908.6|10906.6|10909|10907|10908.6|10906.6|206
1639383300000|2021-12-13 08:15:00|10909|10907|10908.2|10906.2|10909|10907|10908.2|10906.2|572
1639383600000|2021-12-13 08:20:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|364
1639383900000|2021-12-13 08:25:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|309
1639384200000|2021-12-13 08:30:00|10909.4|10907.4|10910.2|10908.2|10910.2|10908.2|10909.2|10907.2|765
1639384500000|2021-12-13 08:35:00|10909.8|10907.8|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|426
1639384800000|2021-12-13 08:40:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|469
1639385100000|2021-12-13 08:45:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|153
1639385400000|2021-12-13 08:50:00|10910.4|10908.4|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|92
1639385700000|2021-12-13 08:55:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|263
1639386000000|2021-12-13 09:00:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|242
1639386300000|2021-12-13 09:05:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|450
1639386600000|2021-12-13 09:10:00|||||||||114
1639386900000|2021-12-13 09:15:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|214
1639387200000|2021-12-13 09:20:00|10909|10907|10909|10907|10909|10907|10908.6|10906.6|1058
1639387500000|2021-12-13 09:25:00|||||||||30
1639387800000|2021-12-13 09:30:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|102
1639388100000|2021-12-13 09:35:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|365
1639388400000|2021-12-13 09:40:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|291
1639388700000|2021-12-13 09:45:00|||||||||122
1639389000000|2021-12-13 09:50:00|||||||||156
1639389300000|2021-12-13 09:55:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|294
1639389600000|2021-12-13 10:00:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|523
1639389900000|2021-12-13 10:05:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|286
1639390200000|2021-12-13 10:10:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|248
1639390500000|2021-12-13 10:15:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|403
1639390800000|2021-12-13 10:20:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|251
1639391100000|2021-12-13 10:25:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|94
1639391400000|2021-12-13 10:30:00|10909|10907|10909|10907|10909|10907|10909|10907|233
1639391700000|2021-12-13 10:35:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|958
1639392000000|2021-12-13 10:40:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|1727
1639392300000|2021-12-13 10:45:00|10909|10907|10909|10907|10909|10907|10909|10907|204
1639392600000|2021-12-13 10:50:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|198
1639392900000|2021-12-13 10:55:00|||||||||10
1639393200000|2021-12-13 11:00:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|725
1639393500000|2021-12-13 11:05:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|689
1639393800000|2021-12-13 11:10:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|62
1639394100000|2021-12-13 11:15:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|132
1639394400000|2021-12-13 11:20:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|55
1639394700000|2021-12-13 11:25:00|||||||||99
1639395000000|2021-12-13 11:30:00|10909.6|10907.6|10909.4|10907.4|10909.6|10907.6|10909.4|10907.4|20
1639395300000|2021-12-13 11:35:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|391
1639395600000|2021-12-13 11:40:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|664
1639395900000|2021-12-13 11:45:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|253
1639396200000|2021-12-13 11:50:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|272
1639396500000|2021-12-13 11:55:00|10909.6|10907.6|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|133
1639396800000|2021-12-13 12:00:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|557
1639397100000|2021-12-13 12:05:00|10910|10908|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|623
1639397400000|2021-12-13 12:10:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|581
1639397700000|2021-12-13 12:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1489
1639398000000|2021-12-13 12:20:00|10911|10909|10911|10909|10911|10909|10911|10909|208
1639398300000|2021-12-13 12:25:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|646
1639398600000|2021-12-13 12:30:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|739
1639398900000|2021-12-13 12:35:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|461
1639399200000|2021-12-13 12:40:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|529
1639399500000|2021-12-13 12:45:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|392
1639399800000|2021-12-13 12:50:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1013
1639400100000|2021-12-13 12:55:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|394
1639400400000|2021-12-13 13:00:00|10910|10908|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|396
1639400700000|2021-12-13 13:05:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|446
1639401000000|2021-12-13 13:10:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|1343
1639401300000|2021-12-13 13:15:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10908.6|10906.6|2834
1639401600000|2021-12-13 13:20:00|10909|10907|10909|10907|10909|10907|10908.2|10906.2|702
1639401900000|2021-12-13 13:25:00|10908.6|10906.6|10909|10907|10909.8|10907.8|10908.6|10906.6|1100
1639402200000|2021-12-13 13:30:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|1024
1639402500000|2021-12-13 13:35:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|920
1639402800000|2021-12-13 13:40:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|2474
1639403100000|2021-12-13 13:45:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|820
1639403400000|2021-12-13 13:50:00|10909|10907|10909|10907|10909|10907|10908.6|10906.6|364
1639403700000|2021-12-13 13:55:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|879
1639404000000|2021-12-13 14:00:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|568
1639404300000|2021-12-13 14:05:00|10909.6|10907.6|10909.4|10907.4|10909.8|10907.8|10909|10907|1322
1639404600000|2021-12-13 14:10:00|10909|10907|10909.8|10907.8|10910.2|10908.2|10909|10907|663
1639404900000|2021-12-13 14:15:00|10909.4|10907.4|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|629
1639405200000|2021-12-13 14:20:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|419
1639405500000|2021-12-13 14:25:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|1715
1639405800000|2021-12-13 14:30:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|681
1639406100000|2021-12-13 14:35:00|10910.2|10908.2|10909.4|10907.4|10910.2|10908.2|10909.4|10907.4|4659
1639406400000|2021-12-13 14:40:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|440
1639406700000|2021-12-13 14:45:00|10909|10907|10909.8|10907.8|10909.8|10907.8|10909|10907|971
1639407000000|2021-12-13 14:50:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|550
1639407300000|2021-12-13 14:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1758
1639407600000|2021-12-13 15:00:00|10911|10909|10911|10909|10911|10909|10911|10909|1270
1639407900000|2021-12-13 15:05:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|1086
1639408200000|2021-12-13 15:10:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|1717
1639408500000|2021-12-13 15:15:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|1519
1639408800000|2021-12-13 15:20:00|10911.2|10909.2|10912.9|10910.9|10912.9|10910.9|10911|10909|3025
1639409100000|2021-12-13 15:25:00|10912.7|10910.7|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|1563
1639409400000|2021-12-13 15:30:00|10912.7|10910.7|10912.1|10910.1|10912.9|10910.9|10911.7|10909.7|2372
1639409700000|2021-12-13 15:35:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|940
1639410000000|2021-12-13 15:40:00|10912.1|10910.1|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|523
1639410300000|2021-12-13 15:45:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|870
1639410600000|2021-12-13 15:50:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|670
1639410900000|2021-12-13 15:55:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.7|10910.7|817
1639411200000|2021-12-13 16:00:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|1703
1639411500000|2021-12-13 16:05:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|1568
1639411800000|2021-12-13 16:10:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|1494
1639412100000|2021-12-13 16:15:00|10914.5|10912.5|10915.6|10913.6|10916|10914|10914.1|10912.1|2526
1639412400000|2021-12-13 16:20:00|10915.3|10913.3|10916|10914|10916|10914|10915.3|10913.3|1187
1639412700000|2021-12-13 16:25:00|10915.6|10913.6|10916|10914|10916|10914|10915.3|10913.3|769
1639413000000|2021-12-13 16:30:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|1273
1639413300000|2021-12-13 16:35:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|1115
1639413600000|2021-12-13 16:40:00|10916.8|10914.8|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|2212
1639413900000|2021-12-13 16:45:00|10917|10915|10917.6|10915.6|10917.6|10915.6|10916.8|10914.8|1167
1639414200000|2021-12-13 16:50:00|10917.2|10915.2|10917.6|10915.6|10918|10916|10917.2|10915.2|2296
1639414500000|2021-12-13 16:55:00|10917.2|10915.2|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|941
1639414800000|2021-12-13 17:00:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|746
1639415100000|2021-12-13 17:05:00|10917|10915|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|1427
1639415400000|2021-12-13 17:10:00|||||||||203
1639415700000|2021-12-13 17:15:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|2643
1639416000000|2021-12-13 17:20:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|600
1639416300000|2021-12-13 17:25:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|188
1639416600000|2021-12-13 17:30:00|10916|10914|10916|10914|10916|10914|10916|10914|747
1639416900000|2021-12-13 17:35:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|377
1639417200000|2021-12-13 17:40:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916|10914|702
1639417500000|2021-12-13 17:45:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|931
1639417800000|2021-12-13 17:50:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|713
1639418100000|2021-12-13 17:55:00|10918|10916|10917.6|10915.6|10918|10916|10917.6|10915.6|493
1639418400000|2021-12-13 18:00:00|10917.2|10915.2|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|534
1639418700000|2021-12-13 18:05:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|571
1639419000000|2021-12-13 18:10:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|534
1639419300000|2021-12-13 18:15:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|1059
1639419600000|2021-12-13 18:20:00|10916.4|10914.4|10917.2|10915.2|10917.2|10915.2|10916.4|10914.4|909
1639419900000|2021-12-13 18:25:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|253
1639420200000|2021-12-13 18:30:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|975
1639420500000|2021-12-13 18:35:00|10916.4|10914.4|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|766
1639420800000|2021-12-13 18:40:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|432
1639421100000|2021-12-13 18:45:00|||||||||568
1639421400000|2021-12-13 18:50:00|||||||||62
1639421700000|2021-12-13 18:55:00|||||||||35
1639422000000|2021-12-13 19:00:00|||||||||291
1639422300000|2021-12-13 19:05:00|10915.6|10913.6|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|375
1639422600000|2021-12-13 19:10:00|10915.6|10913.6|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|1018
1639422900000|2021-12-13 19:15:00|10914.9|10912.9|10914.9|10912.9|10915.1|10913.1|10914.9|10912.9|862
1639423200000|2021-12-13 19:20:00|||||||||211
1639423500000|2021-12-13 19:25:00|||||||||16
1639423800000|2021-12-13 19:30:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|207
1639424100000|2021-12-13 19:35:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|454
1639424400000|2021-12-13 19:40:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|257
1639424700000|2021-12-13 19:45:00|||||||||230
1639425000000|2021-12-13 19:50:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|530
1639425300000|2021-12-13 19:55:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|734
1639425600000|2021-12-13 20:00:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|1472
1639425900000|2021-12-13 20:05:00|10915.8|10913.8|10916|10914|10916|10914|10915.8|10913.8|505
1639426200000|2021-12-13 20:10:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|197
1639426500000|2021-12-13 20:15:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|1542
1639426800000|2021-12-13 20:20:00|||||||||36
1639427100000|2021-12-13 20:25:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|528
1639427400000|2021-12-13 20:30:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|954
1639427700000|2021-12-13 20:35:00|||||||||39
1639428000000|2021-12-13 20:40:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|609
1639428300000|2021-12-13 20:45:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|59
1639428600000|2021-12-13 20:50:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10916|10914|1321
1639428900000|2021-12-13 20:55:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|1116
1639429200000|2021-12-13 21:00:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|1042
1639429500000|2021-12-13 21:05:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|306
1639429800000|2021-12-13 21:10:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|374
1639430100000|2021-12-13 21:15:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|241
1639430400000|2021-12-13 21:20:00|||||||||120
1639430700000|2021-12-13 21:25:00|10917.2|10915.2|10918|10916|10918|10916|10917.2|10915.2|1970
1639431000000|2021-12-13 21:30:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918|10916|1550
1639431300000|2021-12-13 21:35:00|||||||||34
1639431600000|2021-12-13 21:40:00|||||||||183
1639431900000|2021-12-13 21:45:00|10918.2|10916.2|10917.6|10915.6|10918.4|10916.4|10917.2|10915.2|1334
1639432200000|2021-12-13 21:50:00|||||||||506
1639432500000|2021-12-13 21:55:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|715
1639436400000|2021-12-13 23:00:00|10917.6|10915.6|10916.6|10914.6|10917.6|10915.6|10916.4|10914.4|300
1639436700000|2021-12-13 23:05:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|137
1639437000000|2021-12-13 23:10:00|10916.2|10914.2|10916.2|10914.2|10916.4|10914.4|10916|10914|158
1639437300000|2021-12-13 23:15:00|10916|10914|10916|10914|10916|10914|10916|10914|2
1639437600000|2021-12-13 23:20:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.2|10914.2|169
1639437900000|2021-12-13 23:25:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916|10914|47
1639438200000|2021-12-13 23:30:00|10916.2|10914.2|10916|10914|10916.2|10914.2|10916|10914|2
1639438500000|2021-12-13 23:35:00|10916.2|10914.2|10916|10914|10916.2|10914.2|10916|10914|68
1639438800000|2021-12-13 23:40:00|10916.2|10914.2|10916|10914|10916.2|10914.2|10916|10914|181
1639439100000|2021-12-13 23:45:00|||||||||9
1639439400000|2021-12-13 23:50:00|||||||||5
1639439700000|2021-12-13 23:55:00|||||||||23
1639440000000|2021-12-14 00:00:00|10915.6|10913.6|10915.8|10913.8|10916|10914|10915.6|10913.6|176
1639440300000|2021-12-14 00:05:00|10915.6|10913.6|10916.4|10914.4|10916.4|10914.4|10915.6|10913.6|299
1639440600000|2021-12-14 00:10:00|||||||||19
1639440900000|2021-12-14 00:15:00|10916|10914|10916|10914|10916|10914|10916|10914|39
1639441200000|2021-12-14 00:20:00|10916.2|10914.2|10916|10914|10916.2|10914.2|10916|10914|34
1639441500000|2021-12-14 00:25:00|||||||||3
1639441800000|2021-12-14 00:30:00|||||||||2
1639442100000|2021-12-14 00:35:00|10916.2|10914.2|10916.2|10914.2|10916.4|10914.4|10916|10914|32
1639442400000|2021-12-14 00:40:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|500
1639442700000|2021-12-14 00:45:00|||||||||20
1639443000000|2021-12-14 00:50:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|316
1639443600000|2021-12-14 01:00:00|10916.2|10914.2|10916.4|10914.4|10916.4|10914.4|10916.2|10914.2|133
1639443900000|2021-12-14 01:05:00|||||||||2
1639444200000|2021-12-14 01:10:00|10916.8|10914.8|10916.6|10914.6|10916.8|10914.8|10916.4|10914.4|217
1639444500000|2021-12-14 01:15:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916|10914|218
1639444800000|2021-12-14 01:20:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|57
1639445100000|2021-12-14 01:25:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|93
1639445400000|2021-12-14 01:30:00|10916|10914|10916|10914|10916|10914|10916|10914|91
1639445700000|2021-12-14 01:35:00|||||||||508
1639446000000|2021-12-14 01:40:00|||||||||132
1639446300000|2021-12-14 01:45:00|10915.6|10913.6|10915.8|10913.8|10916|10914|10915.6|10913.6|392
1639446600000|2021-12-14 01:50:00|10916|10914|10916.4|10914.4|10916.4|10914.4|10916|10914|53
1639446900000|2021-12-14 01:55:00|||||||||3
1639448100000|2021-12-14 02:15:00|||||||||91
1639448400000|2021-12-14 02:20:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|527
1639448700000|2021-12-14 02:25:00|10916|10914|10916|10914|10916|10914|10916|10914|24
1639449000000|2021-12-14 02:30:00|||||||||10
1639449300000|2021-12-14 02:35:00|||||||||2
1639449600000|2021-12-14 02:40:00|||||||||39
1639450200000|2021-12-14 02:50:00|||||||||33
1639450500000|2021-12-14 02:55:00|||||||||5
1639450800000|2021-12-14 03:00:00|||||||||6
1639451100000|2021-12-14 03:05:00|||||||||18
1639451400000|2021-12-14 03:10:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|40
1639451700000|2021-12-14 03:15:00|||||||||2
1639452000000|2021-12-14 03:20:00|||||||||21
1639452300000|2021-12-14 03:25:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|389
1639452600000|2021-12-14 03:30:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|184
1639452900000|2021-12-14 03:35:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|618
1639453200000|2021-12-14 03:40:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|81
1639453800000|2021-12-14 03:50:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|6
1639454100000|2021-12-14 03:55:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|63
1639454700000|2021-12-14 04:05:00|||||||||94
1639455000000|2021-12-14 04:10:00|||||||||5
1639455300000|2021-12-14 04:15:00|||||||||5
1639455600000|2021-12-14 04:20:00|||||||||6
1639455900000|2021-12-14 04:25:00|||||||||4
1639456200000|2021-12-14 04:30:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|178
1639456800000|2021-12-14 04:40:00|||||||||3
1639457100000|2021-12-14 04:45:00|||||||||5
1639457400000|2021-12-14 04:50:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|110
1639457700000|2021-12-14 04:55:00|||||||||4
1639458000000|2021-12-14 05:00:00|||||||||5
1639458300000|2021-12-14 05:05:00|||||||||4
1639458600000|2021-12-14 05:10:00|||||||||5
1639458900000|2021-12-14 05:15:00|||||||||160
1639459200000|2021-12-14 05:20:00|||||||||2
1639459500000|2021-12-14 05:25:00|||||||||4
1639459800000|2021-12-14 05:30:00|||||||||5
1639460100000|2021-12-14 05:35:00|||||||||5
1639460400000|2021-12-14 05:40:00|||||||||5
1639460700000|2021-12-14 05:45:00|||||||||7
1639461000000|2021-12-14 05:50:00|||||||||15
1639461300000|2021-12-14 05:55:00|||||||||1
1639462200000|2021-12-14 06:10:00|10916|10914|10916.4|10914.4|10916.8|10914.8|10916|10914|211
1639462500000|2021-12-14 06:15:00|10916|10914|10916|10914|10916|10914|10916|10914|202
1639463100000|2021-12-14 06:25:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|119
1639464000000|2021-12-14 06:40:00|||||||||1
1639464300000|2021-12-14 06:45:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|297
1639464600000|2021-12-14 06:50:00|10915.8|10913.8|10916|10914|10916|10914|10915.8|10913.8|111
1639464900000|2021-12-14 06:55:00|10916.4|10914.4|10917.2|10915.2|10917.2|10915.2|10916.4|10914.4|531
1639465200000|2021-12-14 07:00:00|10916.8|10914.8|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|529
1639465500000|2021-12-14 07:05:00|10916.6|10914.6|10916.8|10914.8|10917|10915|10916.4|10914.4|600
1639465800000|2021-12-14 07:10:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|160
1639466100000|2021-12-14 07:15:00|10916|10914|10916|10914|10916.4|10914.4|10915.6|10913.6|445
1639466400000|2021-12-14 07:20:00|10915.6|10913.6|10916.4|10914.4|10916.6|10914.6|10915.6|10913.6|619
1639466700000|2021-12-14 07:25:00|10916.8|10914.8|10916.4|10914.4|10916.8|10914.8|10916|10914|237
1639467300000|2021-12-14 07:35:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|860
1639467600000|2021-12-14 07:40:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|1210
1639467900000|2021-12-14 07:45:00|10915.6|10913.6|10915.6|10913.6|10915.8|10913.8|10915.3|10913.3|642
1639468200000|2021-12-14 07:50:00|10916|10914|10915.3|10913.3|10916|10914|10915.1|10913.1|1066
1639468500000|2021-12-14 07:55:00|10914.9|10912.9|10915.6|10913.6|10915.6|10913.6|10914.9|10912.9|369
1639468800000|2021-12-14 08:00:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10914.9|10912.9|459
1639469100000|2021-12-14 08:05:00|10915.5|10913.5|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|201
1639469400000|2021-12-14 08:10:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|355
1639469700000|2021-12-14 08:15:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|308
1639470000000|2021-12-14 08:20:00|10915.3|10913.3|10914.9|10912.9|10915.6|10913.6|10914.9|10912.9|220
1639470300000|2021-12-14 08:25:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|62
1639470600000|2021-12-14 08:30:00|10914.9|10912.9|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|35
1639470900000|2021-12-14 08:35:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|457
1639471200000|2021-12-14 08:40:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|147
1639471500000|2021-12-14 08:45:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|97
1639471800000|2021-12-14 08:50:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|306
1639472100000|2021-12-14 08:55:00|||||||||38
1639472400000|2021-12-14 09:00:00|10914.9|10912.9|10914.9|10912.9|10915.3|10913.3|10914.7|10912.7|657
1639472700000|2021-12-14 09:05:00|10915.3|10913.3|10914.1|10912.1|10915.3|10913.3|10914.1|10912.1|716
1639473000000|2021-12-14 09:10:00|||||||||2555
1639473300000|2021-12-14 09:15:00|||||||||36
1639473600000|2021-12-14 09:20:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|348
1639473900000|2021-12-14 09:25:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|533
1639474200000|2021-12-14 09:30:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|553
1639474500000|2021-12-14 09:35:00|10914.1|10912.1|10914.9|10912.9|10915.3|10913.3|10914.1|10912.1|1186
1639474800000|2021-12-14 09:40:00|10914.5|10912.5|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|794
1639475100000|2021-12-14 09:45:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|599
1639475400000|2021-12-14 09:50:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|348
1639475700000|2021-12-14 09:55:00|10915.3|10913.3|10915.6|10913.6|10916|10914|10914.9|10912.9|1928
1639476000000|2021-12-14 10:00:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|162
1639476300000|2021-12-14 10:05:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|311
1639476600000|2021-12-14 10:10:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|412
1639476900000|2021-12-14 10:15:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|57
1639477200000|2021-12-14 10:20:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|288
1639477500000|2021-12-14 10:25:00|||||||||128
1639477800000|2021-12-14 10:30:00|10915.3|10913.3|10914.5|10912.5|10915.3|10913.3|10914.5|10912.5|779
1639478100000|2021-12-14 10:35:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|1173
1639478400000|2021-12-14 10:40:00|||||||||11
1639478700000|2021-12-14 10:45:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|88
1639479000000|2021-12-14 10:50:00|||||||||1
1639479300000|2021-12-14 10:55:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|448
1639479600000|2021-12-14 11:00:00|||||||||74
1639479900000|2021-12-14 11:05:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|157
1639480200000|2021-12-14 11:10:00|||||||||210
1639480500000|2021-12-14 11:15:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|263
1639480800000|2021-12-14 11:20:00|||||||||26
1639481100000|2021-12-14 11:25:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|406
1639481400000|2021-12-14 11:30:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|239
1639481700000|2021-12-14 11:35:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|265
1639482000000|2021-12-14 11:40:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|683
1639482300000|2021-12-14 11:45:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|392
1639482600000|2021-12-14 11:50:00|10915.1|10913.1|10914.9|10912.9|10915.1|10913.1|10914.5|10912.5|474
1639482900000|2021-12-14 11:55:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|196
1639483200000|2021-12-14 12:00:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|699
1639483500000|2021-12-14 12:05:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|260
1639483800000|2021-12-14 12:10:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|447
1639484100000|2021-12-14 12:15:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|1142
1639484400000|2021-12-14 12:20:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|2020
1639484700000|2021-12-14 12:25:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|1795
1639485000000|2021-12-14 12:30:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|279
1639485300000|2021-12-14 12:35:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|283
1639485600000|2021-12-14 12:40:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|573
1639485900000|2021-12-14 12:45:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|193
1639486200000|2021-12-14 12:50:00|10913.7|10911.7|10914.5|10912.5|10914.5|10912.5|10913.7|10911.7|307
1639486500000|2021-12-14 12:55:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|323
1639486800000|2021-12-14 13:00:00|10914.1|10912.1|10914.9|10912.9|10914.9|10912.9|10914.1|10912.1|1131
1639487100000|2021-12-14 13:05:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|1759
1639487400000|2021-12-14 13:10:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|1113
1639487700000|2021-12-14 13:15:00|10914.1|10912.1|10914.1|10912.1|10914.3|10912.3|10914.1|10912.1|595
1639488000000|2021-12-14 13:20:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|654
1639488300000|2021-12-14 13:25:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|549
1639488600000|2021-12-14 13:30:00|10914.3|10912.3|10914.9|10912.9|10914.9|10912.9|10913.3|10911.3|2684
1639488900000|2021-12-14 13:35:00|10915.3|10913.3|10914.9|10912.9|10915.6|10913.6|10914.1|10912.1|1295
1639489200000|2021-12-14 13:40:00|10914.5|10912.5|10913.7|10911.7|10914.5|10912.5|10913.3|10911.3|2574
1639489500000|2021-12-14 13:45:00|10914.1|10912.1|10913.7|10911.7|10914.5|10912.5|10913.3|10911.3|1306
1639489800000|2021-12-14 13:50:00|10914.1|10912.1|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|1622
1639490100000|2021-12-14 13:55:00|10913.7|10911.7|10912.7|10910.7|10913.7|10911.7|10912.5|10910.5|2674
1639490400000|2021-12-14 14:00:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10911.7|10909.7|4150
1639490700000|2021-12-14 14:05:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|645
1639491000000|2021-12-14 14:10:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|2035
1639491300000|2021-12-14 14:15:00|10911|10909|10911.4|10909.4|10911.7|10909.7|10911|10909|1813
1639491600000|2021-12-14 14:20:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|3426
1639491900000|2021-12-14 14:25:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|612
1639492200000|2021-12-14 14:30:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10911|10909|2264
1639492500000|2021-12-14 14:35:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|1733
1639492800000|2021-12-14 14:40:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|1142
1639493100000|2021-12-14 14:45:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911|10909|3270
1639493400000|2021-12-14 14:50:00|10911|10909|10911.4|10909.4|10911.7|10909.7|10911|10909|3169
1639493700000|2021-12-14 14:55:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|1777
1639494000000|2021-12-14 15:00:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|1917
1639494300000|2021-12-14 15:05:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|770
1639494600000|2021-12-14 15:10:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|2821
1639494900000|2021-12-14 15:15:00|||||||||1371
1639495200000|2021-12-14 15:20:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|1329
1639495500000|2021-12-14 15:25:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|3010
1639495800000|2021-12-14 15:30:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|5013
1639496100000|2021-12-14 15:35:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|1845
1639496400000|2021-12-14 15:40:00|10911.7|10909.7|10910.6|10908.6|10911.7|10909.7|10910.6|10908.6|1983
1639496700000|2021-12-14 15:45:00|10910.2|10908.2|10911|10909|10911|10909|10910.2|10908.2|3607
1639497000000|2021-12-14 15:50:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911|10909|1880
1639497300000|2021-12-14 15:55:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|990
1639497600000|2021-12-14 16:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|3352
1639497900000|2021-12-14 16:05:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|894
1639498200000|2021-12-14 16:10:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10912.9|10910.9|748
1639498500000|2021-12-14 16:15:00|10913.3|10911.3|10912.9|10910.9|10913.7|10911.7|10912.5|10910.5|805
1639498800000|2021-12-14 16:20:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|311
1639499100000|2021-12-14 16:25:00|||||||||497
1639499400000|2021-12-14 16:30:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|588
1639499700000|2021-12-14 16:35:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|496
1639500000000|2021-12-14 16:40:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|391
1639500300000|2021-12-14 16:45:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|1009
1639500600000|2021-12-14 16:50:00|||||||||34
1639500900000|2021-12-14 16:55:00|10913.3|10911.3|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|2218
1639501200000|2021-12-14 17:00:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|401
1639501500000|2021-12-14 17:05:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|1434
1639501800000|2021-12-14 17:10:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|75
1639502100000|2021-12-14 17:15:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|911
1639502400000|2021-12-14 17:20:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|930
1639502700000|2021-12-14 17:25:00|||||||||280
1639503000000|2021-12-14 17:30:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|622
1639503300000|2021-12-14 17:35:00|||||||||169
1639503600000|2021-12-14 17:40:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|772
1639503900000|2021-12-14 17:45:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|166
1639504200000|2021-12-14 17:50:00|10913.3|10911.3|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|540
1639504500000|2021-12-14 17:55:00|||||||||23
1639504800000|2021-12-14 18:00:00|10913.7|10911.7|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|639
1639505100000|2021-12-14 18:05:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|453
1639505400000|2021-12-14 18:10:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|575
1639505700000|2021-12-14 18:15:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10912.9|10910.9|995
1639506000000|2021-12-14 18:20:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|682
1639506300000|2021-12-14 18:25:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|346
1639506600000|2021-12-14 18:30:00|||||||||393
1639506900000|2021-12-14 18:35:00|||||||||744
1639507200000|2021-12-14 18:40:00|||||||||143
1639507500000|2021-12-14 18:45:00|||||||||477
1639507800000|2021-12-14 18:50:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|315
1639508100000|2021-12-14 18:55:00|||||||||118
1639508400000|2021-12-14 19:00:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|212
1639508700000|2021-12-14 19:05:00|||||||||246
1639509000000|2021-12-14 19:10:00|||||||||44
1639509300000|2021-12-14 19:15:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|1410
1639509600000|2021-12-14 19:20:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|372
1639509900000|2021-12-14 19:25:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|243
1639510200000|2021-12-14 19:30:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|1685
1639510500000|2021-12-14 19:35:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|2080
1639510800000|2021-12-14 19:40:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|763
1639511100000|2021-12-14 19:45:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|925
1639511400000|2021-12-14 19:50:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|2923
1639511700000|2021-12-14 19:55:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|1421
1639512000000|2021-12-14 20:00:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|589
1639512300000|2021-12-14 20:05:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|587
1639512600000|2021-12-14 20:10:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|309
1639512900000|2021-12-14 20:15:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|450
1639513200000|2021-12-14 20:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|153
1639513500000|2021-12-14 20:25:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|647
1639513800000|2021-12-14 20:30:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|278
1639514100000|2021-12-14 20:35:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|381
1639514400000|2021-12-14 20:40:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|751
1639514700000|2021-12-14 20:45:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|599
1639515000000|2021-12-14 20:50:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|534
1639515300000|2021-12-14 20:55:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|911
1639515600000|2021-12-14 21:00:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|1157
1639515900000|2021-12-14 21:05:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|668
1639516200000|2021-12-14 21:10:00|||||||||373
1639516500000|2021-12-14 21:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|407
1639516800000|2021-12-14 21:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|794
1639517100000|2021-12-14 21:25:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|127
1639517400000|2021-12-14 21:30:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|195
1639517700000|2021-12-14 21:35:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|267
1639518000000|2021-12-14 21:40:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|329
1639518300000|2021-12-14 21:45:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|859
1639518600000|2021-12-14 21:50:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|117
1639518900000|2021-12-14 21:55:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|772
1639522800000|2021-12-14 23:00:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|0
1639523100000|2021-12-14 23:05:00|||||||||10
1639523400000|2021-12-14 23:10:00|10912.5|10910.5|10912.3|10910.3|10912.5|10910.5|10912.3|10910.3|26
1639523700000|2021-12-14 23:15:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|142
1639524300000|2021-12-14 23:25:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|133
1639524600000|2021-12-14 23:30:00|10912.7|10910.7|10912.1|10910.1|10912.7|10910.7|10912.1|10910.1|239
1639524900000|2021-12-14 23:35:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|14
1639525200000|2021-12-14 23:40:00|||||||||6
1639525500000|2021-12-14 23:45:00|||||||||5
1639525800000|2021-12-14 23:50:00|10911.7|10909.7|10911.9|10909.9|10912.1|10910.1|10911.7|10909.7|46
1639526100000|2021-12-14 23:55:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|6
1639526400000|2021-12-15 00:00:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|60
1639526700000|2021-12-15 00:05:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|105
1639527300000|2021-12-15 00:15:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|436
1639528200000|2021-12-15 00:30:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|37
1639528800000|2021-12-15 00:40:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|260
1639529100000|2021-12-15 00:45:00|||||||||255
1639529700000|2021-12-15 00:55:00|||||||||2
1639530300000|2021-12-15 01:05:00|||||||||30
1639531200000|2021-12-15 01:20:00|||||||||27
1639531500000|2021-12-15 01:25:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|91
1639531800000|2021-12-15 01:30:00|||||||||2
1639532100000|2021-12-15 01:35:00|||||||||11
1639532400000|2021-12-15 01:40:00|||||||||105
1639532700000|2021-12-15 01:45:00|10912.9|10910.9|10912.9|10910.9|10913.1|10911.1|10912.9|10910.9|38
1639533000000|2021-12-15 01:50:00|||||||||5
1639533300000|2021-12-15 01:55:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|199
1639533600000|2021-12-15 02:00:00|10912.7|10910.7|10912.7|10910.7|10912.7|10910.7|10912.7|10910.7|5
1639533900000|2021-12-15 02:05:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|104
1639534200000|2021-12-15 02:10:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|181
1639534500000|2021-12-15 02:15:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|200
1639534800000|2021-12-15 02:20:00|||||||||12
1639535100000|2021-12-15 02:25:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|330
1639535400000|2021-12-15 02:30:00|||||||||34
1639535700000|2021-12-15 02:35:00|||||||||27
1639536000000|2021-12-15 02:40:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|54
1639536300000|2021-12-15 02:45:00|||||||||1
1639536600000|2021-12-15 02:50:00|||||||||31
1639536900000|2021-12-15 02:55:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|70
1639537500000|2021-12-15 03:05:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|228
1639537800000|2021-12-15 03:10:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|140
1639538400000|2021-12-15 03:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|141
1639538700000|2021-12-15 03:25:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|162
1639539000000|2021-12-15 03:30:00|10912.3|10910.3|10912.3|10910.3|10912.5|10910.5|10912.1|10910.1|65
1639539300000|2021-12-15 03:35:00|10912.1|10910.1|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|3
1639539600000|2021-12-15 03:40:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|38
1639539900000|2021-12-15 03:45:00|||||||||24
1639540500000|2021-12-15 03:55:00|||||||||913
1639540800000|2021-12-15 04:00:00|||||||||1
1639541100000|2021-12-15 04:05:00|||||||||6
1639541400000|2021-12-15 04:10:00|||||||||1
1639541700000|2021-12-15 04:15:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|266
1639542000000|2021-12-15 04:20:00|||||||||1
1639542600000|2021-12-15 04:30:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|189
1639544100000|2021-12-15 04:55:00|||||||||13
1639545000000|2021-12-15 05:10:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|58
1639545900000|2021-12-15 05:25:00|||||||||58
1639546500000|2021-12-15 05:35:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|105
1639546800000|2021-12-15 05:40:00|10913.1|10911.1|10912.9|10910.9|10913.1|10911.1|10912.9|10910.9|116
1639547400000|2021-12-15 05:50:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|144
1639547700000|2021-12-15 05:55:00|||||||||100
1639548000000|2021-12-15 06:00:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|45
1639548300000|2021-12-15 06:05:00|||||||||30
1639548600000|2021-12-15 06:10:00|||||||||4
1639548900000|2021-12-15 06:15:00|||||||||110
1639549200000|2021-12-15 06:20:00|||||||||19
1639549500000|2021-12-15 06:25:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|157
1639549800000|2021-12-15 06:30:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|47
1639550100000|2021-12-15 06:35:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.3|10910.3|0
1639550400000|2021-12-15 06:40:00|||||||||49
1639551000000|2021-12-15 06:50:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|35
1639551300000|2021-12-15 06:55:00|||||||||76
1639551600000|2021-12-15 07:00:00|10912.5|10910.5|10913.7|10911.7|10913.7|10911.7|10912.5|10910.5|536
1639551900000|2021-12-15 07:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|352
1639552200000|2021-12-15 07:10:00|10913.5|10911.5|10913.3|10911.3|10913.7|10911.7|10912.9|10910.9|406
1639552500000|2021-12-15 07:15:00|||||||||619
1639552800000|2021-12-15 07:20:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|1053
1639553100000|2021-12-15 07:25:00|10911.4|10909.4|10912.1|10910.1|10912.3|10910.3|10911.4|10909.4|1543
1639553400000|2021-12-15 07:30:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|70
1639553700000|2021-12-15 07:35:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|559
1639554000000|2021-12-15 07:40:00|10911.4|10909.4|10911.4|10909.4|10911.5|10909.5|10911.4|10909.4|74
1639554300000|2021-12-15 07:45:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|110
1639554600000|2021-12-15 07:50:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|365
1639554900000|2021-12-15 07:55:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|143
1639555200000|2021-12-15 08:00:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.2|10908.2|1954
1639555500000|2021-12-15 08:05:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|571
1639555800000|2021-12-15 08:10:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|298
1639556100000|2021-12-15 08:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|133
1639556400000|2021-12-15 08:20:00|10911.7|10909.7|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|412
1639556700000|2021-12-15 08:25:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|1554
1639557000000|2021-12-15 08:30:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|87
1639557300000|2021-12-15 08:35:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|234
1639557600000|2021-12-15 08:40:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|135
1639557900000|2021-12-15 08:45:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|868
1639558200000|2021-12-15 08:50:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|558
1639558500000|2021-12-15 08:55:00|10910.6|10908.6|10911.7|10909.7|10911.7|10909.7|10910.6|10908.6|195
1639558800000|2021-12-15 09:00:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|187
1639559100000|2021-12-15 09:05:00|||||||||158
1639559400000|2021-12-15 09:10:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|1237
1639559700000|2021-12-15 09:15:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|21
1639560000000|2021-12-15 09:20:00|10911.9|10909.9|10912.1|10910.1|10912.1|10910.1|10911.9|10909.9|52
1639560300000|2021-12-15 09:25:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|421
1639560600000|2021-12-15 09:30:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|365
1639560900000|2021-12-15 09:35:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|32
1639561200000|2021-12-15 09:40:00|||||||||11
1639561500000|2021-12-15 09:45:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|135
1639561800000|2021-12-15 09:50:00|||||||||7
1639562100000|2021-12-15 09:55:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|269
1639562400000|2021-12-15 10:00:00|||||||||2
1639562700000|2021-12-15 10:05:00|||||||||201
1639563000000|2021-12-15 10:10:00|||||||||99
1639563300000|2021-12-15 10:15:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|374
1639563600000|2021-12-15 10:20:00|10911.9|10909.9|10912.1|10910.1|10912.1|10910.1|10911.9|10909.9|90
1639563900000|2021-12-15 10:25:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|90
1639564200000|2021-12-15 10:30:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|92
1639564500000|2021-12-15 10:35:00|10911|10909|10911.2|10909.2|10911.2|10909.2|10911|10909|642
1639564800000|2021-12-15 10:40:00|10911|10909|10911|10909|10911|10909|10911|10909|357
1639565100000|2021-12-15 10:45:00|||||||||9
1639565400000|2021-12-15 10:50:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|324
1639565700000|2021-12-15 10:55:00|10910.8|10908.8|10910.6|10908.6|10911|10909|10910.6|10908.6|643
1639566000000|2021-12-15 11:00:00|10910.8|10908.8|10911|10909|10911|10909|10910.8|10908.8|117
1639566300000|2021-12-15 11:05:00|10911.4|10909.4|10911.5|10909.5|10911.7|10909.7|10911.4|10909.4|386
1639566600000|2021-12-15 11:10:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|117
1639566900000|2021-12-15 11:15:00|10911.4|10909.4|10911.4|10909.4|10911.5|10909.5|10911.4|10909.4|41
1639567200000|2021-12-15 11:20:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|8
1639567500000|2021-12-15 11:25:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|573
1639567800000|2021-12-15 11:30:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|475
1639568100000|2021-12-15 11:35:00|||||||||12
1639568400000|2021-12-15 11:40:00|10911|10909|10911|10909|10911|10909|10911|10909|540
1639568700000|2021-12-15 11:45:00|10910.8|10908.8|10910.6|10908.6|10911|10909|10910.6|10908.6|482
1639569000000|2021-12-15 11:50:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|286
1639569300000|2021-12-15 11:55:00|10910.2|10908.2|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|132
1639569600000|2021-12-15 12:00:00|10910.4|10908.4|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|274
1639569900000|2021-12-15 12:05:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1330
1639570200000|2021-12-15 12:10:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|824
1639570500000|2021-12-15 12:15:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|588
1639570800000|2021-12-15 12:20:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|573
1639571100000|2021-12-15 12:25:00|||||||||164
1639571400000|2021-12-15 12:30:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|683
1639571700000|2021-12-15 12:35:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|471
1639572000000|2021-12-15 12:40:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|60
1639572300000|2021-12-15 12:45:00|||||||||44
1639572600000|2021-12-15 12:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|283
1639572900000|2021-12-15 12:55:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911|10909|171
1639573200000|2021-12-15 13:00:00|||||||||121
1639573500000|2021-12-15 13:05:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|647
1639573800000|2021-12-15 13:10:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|566
1639574100000|2021-12-15 13:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|547
1639574400000|2021-12-15 13:20:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|544
1639574700000|2021-12-15 13:25:00|10911.5|10909.5|10911.9|10909.9|10912.3|10910.3|10911.4|10909.4|2222
1639575000000|2021-12-15 13:30:00|10912.3|10910.3|10912.5|10910.5|10914.3|10912.3|10912.1|10910.1|2502
1639575300000|2021-12-15 13:35:00|10912.9|10910.9|10912.1|10910.1|10913.3|10911.3|10911.7|10909.7|2721
1639575600000|2021-12-15 13:40:00|10912.3|10910.3|10910.6|10908.6|10912.5|10910.5|10910.2|10908.2|3491
1639575900000|2021-12-15 13:45:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|567
1639576200000|2021-12-15 13:50:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|338
1639576500000|2021-12-15 13:55:00|10910.6|10908.6|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|1154
1639576800000|2021-12-15 14:00:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10910.6|10908.6|1526
1639577100000|2021-12-15 14:05:00|10911.4|10909.4|10910.6|10908.6|10911.7|10909.7|10910.6|10908.6|2145
1639577400000|2021-12-15 14:10:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|1963
1639577700000|2021-12-15 14:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1955
1639578000000|2021-12-15 14:20:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|5544
1639578300000|2021-12-15 14:25:00|10909.8|10907.8|10908.2|10906.2|10909.8|10907.8|10908.2|10906.2|1763
1639578600000|2021-12-15 14:30:00|10908.6|10906.6|10907.1|10905.1|10909|10907|10906.7|10904.7|2718
1639578900000|2021-12-15 14:35:00|10906.9|10904.9|10907.8|10905.8|10908.6|10906.6|10906.7|10904.7|2098
1639579200000|2021-12-15 14:40:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10907.8|10905.8|1195
1639579500000|2021-12-15 14:45:00|10909|10907|10910.2|10908.2|10910.6|10908.6|10909|10907|3031
1639579800000|2021-12-15 14:50:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|1015
1639580100000|2021-12-15 14:55:00|10910.4|10908.4|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2370
1639580400000|2021-12-15 15:00:00|10910.2|10908.2|10911.4|10909.4|10911.4|10909.4|10910.2|10908.2|851
1639580700000|2021-12-15 15:05:00|10911|10909|10912.1|10910.1|10912.1|10910.1|10910.6|10908.6|1315
1639581000000|2021-12-15 15:10:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|789
1639581300000|2021-12-15 15:15:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|1911
1639581600000|2021-12-15 15:20:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|458
1639581900000|2021-12-15 15:25:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|799
1639582200000|2021-12-15 15:30:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|1715
1639582500000|2021-12-15 15:35:00|10912.1|10910.1|10911|10909|10912.1|10910.1|10911|10909|1744
1639582800000|2021-12-15 15:40:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|712
1639583100000|2021-12-15 15:45:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|1889
1639583400000|2021-12-15 15:50:00|10910.2|10908.2|10910.6|10908.6|10911|10909|10909.8|10907.8|2445
1639583700000|2021-12-15 15:55:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|1528
1639584000000|2021-12-15 16:00:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|2075
1639584300000|2021-12-15 16:05:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|907
1639584600000|2021-12-15 16:10:00|10911|10909|10911|10909|10911|10909|10911|10909|839
1639584900000|2021-12-15 16:15:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|1287
1639585200000|2021-12-15 16:20:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|1270
1639585500000|2021-12-15 16:25:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|392
1639585800000|2021-12-15 16:30:00|10909.8|10907.8|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|487
1639586100000|2021-12-15 16:35:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|489
1639586400000|2021-12-15 16:40:00|10910|10908|10909.8|10907.8|10910|10908|10909|10907|2422
1639586700000|2021-12-15 16:45:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|955
1639587000000|2021-12-15 16:50:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|425
1639587300000|2021-12-15 16:55:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|845
1639587600000|2021-12-15 17:00:00|10910.6|10908.6|10909.8|10907.8|10910.6|10908.6|10909.8|10907.8|564
1639587900000|2021-12-15 17:05:00|10910|10908|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|1364
1639588200000|2021-12-15 17:10:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1750
1639588500000|2021-12-15 17:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1110
1639588800000|2021-12-15 17:20:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|1636
1639589100000|2021-12-15 17:25:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|1093
1639589400000|2021-12-15 17:30:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|298
1639589700000|2021-12-15 17:35:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1197
1639590000000|2021-12-15 17:40:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|487
1639590300000|2021-12-15 17:45:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|461
1639590600000|2021-12-15 17:50:00|10910.2|10908.2|10911|10909|10911|10909|10910.2|10908.2|115
1639590900000|2021-12-15 17:55:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|379
1639591200000|2021-12-15 18:00:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|1225
1639591500000|2021-12-15 18:05:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|2002
1639591800000|2021-12-15 18:10:00|||||||||233
1639592100000|2021-12-15 18:15:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|3358
1639592400000|2021-12-15 18:20:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|1103
1639592700000|2021-12-15 18:25:00|||||||||172
1639593000000|2021-12-15 18:30:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|1291
1639593300000|2021-12-15 18:35:00|10909.8|10907.8|10909.8|10907.8|10910|10908|10909.4|10907.4|371
1639593600000|2021-12-15 18:40:00|||||||||42
1639593900000|2021-12-15 18:45:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|607
1639594200000|2021-12-15 18:50:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|847
1639594500000|2021-12-15 18:55:00|10909.6|10907.6|10909.4|10907.4|10910|10908|10909|10907|1324
1639594800000|2021-12-15 19:00:00|10906.7|10904.7|10902.8|10900.8|10906.9|10904.9|10898.9|10896.9|12465
1639595100000|2021-12-15 19:05:00|10902.4|10900.4|10904.3|10902.3|10905.9|10903.9|10901.8|10899.8|9758
1639595400000|2021-12-15 19:10:00|10904.1|10902.1|10903.1|10901.1|10905.1|10903.1|10902.4|10900.4|5014
1639595700000|2021-12-15 19:15:00|10903|10901|10902.8|10900.8|10903.1|10901.1|10900.8|10898.8|4611
1639596000000|2021-12-15 19:20:00|10903.5|10901.5|10903.9|10901.9|10904.3|10902.3|10903.1|10901.1|2158
1639596300000|2021-12-15 19:25:00|10903.5|10901.5|10903.1|10901.1|10904.3|10902.3|10903.1|10901.1|2490
1639596600000|2021-12-15 19:30:00|10903.5|10901.5|10900.4|10898.4|10903.9|10901.9|10900.4|10898.4|4266
1639596900000|2021-12-15 19:35:00|10900.8|10898.8|10903.5|10901.5|10903.5|10901.5|10900|10898|3345
1639597200000|2021-12-15 19:40:00|10903.9|10901.9|10903.5|10901.5|10904.3|10902.3|10901.6|10899.6|4465
1639597500000|2021-12-15 19:45:00|10903.9|10901.9|10905.1|10903.1|10905.1|10903.1|10902.8|10900.8|3323
1639597800000|2021-12-15 19:50:00|10904.7|10902.7|10907.8|10905.8|10907.8|10905.8|10904.3|10902.3|2831
1639598100000|2021-12-15 19:55:00|10908.2|10906.2|10907.4|10905.4|10908.6|10906.6|10905.5|10903.5|7792
1639598400000|2021-12-15 20:00:00|10907.1|10905.1|10906.7|10904.7|10907.4|10905.4|10905.9|10903.9|2348
1639598700000|2021-12-15 20:05:00|10906.3|10904.3|10905.9|10903.9|10907.1|10905.1|10905.9|10903.9|612
1639599000000|2021-12-15 20:10:00|10906.1|10904.1|10905.9|10903.9|10906.7|10904.7|10905.5|10903.5|1819
1639599300000|2021-12-15 20:15:00|10905.5|10903.5|10905.1|10903.1|10906.3|10904.3|10905.1|10903.1|1136
1639599600000|2021-12-15 20:20:00|10905.5|10903.5|10905.5|10903.5|10906.3|10904.3|10905.5|10903.5|2140
1639599900000|2021-12-15 20:25:00|10905.9|10903.9|10907.1|10905.1|10907.4|10905.4|10905.9|10903.9|2945
1639600200000|2021-12-15 20:30:00|10906.9|10904.9|10909|10907|10909|10907|10906.7|10904.7|2163
1639600500000|2021-12-15 20:35:00|10909.2|10907.2|10910.6|10908.6|10911.4|10909.4|10908.6|10906.6|4315
1639600800000|2021-12-15 20:40:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2781
1639601100000|2021-12-15 20:45:00|10911|10909|10910.6|10908.6|10911.7|10909.7|10910.6|10908.6|3144
1639601400000|2021-12-15 20:50:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10909.4|10907.4|1834
1639601700000|2021-12-15 20:55:00|10910.6|10908.6|10911.4|10909.4|10911.4|10909.4|10910.2|10908.2|2240
1639602000000|2021-12-15 21:00:00|10911.2|10909.2|10911.5|10909.5|10912.1|10910.1|10910.2|10908.2|3926
1639602300000|2021-12-15 21:05:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911|10909|581
1639602600000|2021-12-15 21:10:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|81
1639602900000|2021-12-15 21:15:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911|10909|600
1639603200000|2021-12-15 21:20:00|10911.5|10909.5|10911.9|10909.9|10912.1|10910.1|10911.4|10909.4|2232
1639603500000|2021-12-15 21:25:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|441
1639603800000|2021-12-15 21:30:00|10912.1|10910.1|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|1303
1639604100000|2021-12-15 21:35:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|427
1639604400000|2021-12-15 21:40:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.2|10908.2|2156
1639604700000|2021-12-15 21:45:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|1079
1639605000000|2021-12-15 21:50:00|10910|10908|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|311
1639605300000|2021-12-15 21:55:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|706
1639609200000|2021-12-15 23:00:00|10910.2|10908.2|10910.4|10908.4|10911.4|10909.4|10910|10908|589
1639609500000|2021-12-15 23:05:00|10910.2|10908.2|10909.6|10907.6|10910.2|10908.2|10909.6|10907.6|284
1639609800000|2021-12-15 23:10:00|10909.8|10907.8|10907.8|10905.8|10909.8|10907.8|10907.8|10905.8|343
1639610100000|2021-12-15 23:15:00|10907.4|10905.4|10908|10906|10908.2|10906.2|10907.4|10905.4|916
1639610400000|2021-12-15 23:20:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|43
1639610700000|2021-12-15 23:25:00|10908|10906|10908.6|10906.6|10908.6|10906.6|10908|10906|251
1639611000000|2021-12-15 23:30:00|||||||||5
1639611300000|2021-12-15 23:35:00|10908.8|10906.8|10909.2|10907.2|10909.2|10907.2|10908.8|10906.8|75
1639611600000|2021-12-15 23:40:00|10909|10907|10909|10907|10909.2|10907.2|10909|10907|18
1639611900000|2021-12-15 23:45:00|10909.2|10907.2|10908.6|10906.6|10909.2|10907.2|10908.6|10906.6|282
1639612200000|2021-12-15 23:50:00|10908.4|10906.4|10908.6|10906.6|10909|10907|10908.4|10906.4|311
1639612500000|2021-12-15 23:55:00|10908.4|10906.4|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|177
1639612800000|2021-12-16 00:00:00|10908.4|10906.4|10907.8|10905.8|10908.6|10906.6|10907.4|10905.4|317
1639613100000|2021-12-16 00:05:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|48
1639613400000|2021-12-16 00:10:00|10907.3|10905.3|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|182
1639613700000|2021-12-16 00:15:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.3|10905.3|116
1639614000000|2021-12-16 00:20:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.3|10905.3|17
1639614300000|2021-12-16 00:25:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|682
1639614600000|2021-12-16 00:30:00|10907.4|10905.4|10907.1|10905.1|10907.8|10905.8|10906.7|10904.7|628
1639614900000|2021-12-16 00:35:00|10906.9|10904.9|10906.9|10904.9|10907.1|10905.1|10906.7|10904.7|229
1639615200000|2021-12-16 00:40:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|174
1639615500000|2021-12-16 00:45:00|10906.7|10904.7|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|99
1639615800000|2021-12-16 00:50:00|10907.3|10905.3|10907.8|10905.8|10908.2|10906.2|10907.3|10905.3|232
1639616100000|2021-12-16 00:55:00|||||||||59
1639616400000|2021-12-16 01:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|86
1639616700000|2021-12-16 01:05:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|303
1639617000000|2021-12-16 01:10:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|162
1639617300000|2021-12-16 01:15:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|217
1639617600000|2021-12-16 01:20:00|||||||||5
1639617900000|2021-12-16 01:25:00|10908.6|10906.6|10908.4|10906.4|10908.6|10906.6|10908.4|10906.4|75
1639618200000|2021-12-16 01:30:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|115
1639618500000|2021-12-16 01:35:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|20
1639618800000|2021-12-16 01:40:00|10908|10906|10907.6|10905.6|10908|10906|10907.4|10905.4|337
1639619100000|2021-12-16 01:45:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|4
1639619400000|2021-12-16 01:50:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|195
1639619700000|2021-12-16 01:55:00|10907.6|10905.6|10907.8|10905.8|10907.8|10905.8|10907.6|10905.6|238
1639620000000|2021-12-16 02:00:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|120
1639620300000|2021-12-16 02:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|27
1639620600000|2021-12-16 02:10:00|10908.6|10906.6|10909.4|10907.4|10909.4|10907.4|10908.6|10906.6|545
1639620900000|2021-12-16 02:15:00|10909|10907|10909.2|10907.2|10909.4|10907.4|10909|10907|241
1639621200000|2021-12-16 02:20:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|13
1639621500000|2021-12-16 02:25:00|10908.6|10906.6|10908.8|10906.8|10908.8|10906.8|10908.6|10906.6|78
1639621800000|2021-12-16 02:30:00|10908.6|10906.6|10909.4|10907.4|10909.4|10907.4|10908.6|10906.6|403
1639622400000|2021-12-16 02:40:00|10909.8|10907.8|10909.6|10907.6|10909.8|10907.8|10909.6|10907.6|92
1639622700000|2021-12-16 02:45:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|33
1639623000000|2021-12-16 02:50:00|10909|10907|10909.2|10907.2|10909.2|10907.2|10909|10907|248
1639623300000|2021-12-16 02:55:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|9
1639623600000|2021-12-16 03:00:00|||||||||13
1639623900000|2021-12-16 03:05:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|189
1639624200000|2021-12-16 03:10:00|10908.2|10906.2|10909|10907|10909|10907|10908.2|10906.2|171
1639624800000|2021-12-16 03:20:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|25
1639625100000|2021-12-16 03:25:00|10909.2|10907.2|10909.2|10907.2|10909.4|10907.4|10909|10907|40
1639625400000|2021-12-16 03:30:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|15
1639625700000|2021-12-16 03:35:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909|10907|208
1639626000000|2021-12-16 03:40:00|10909.8|10907.8|10909|10907|10909.8|10907.8|10909|10907|139
1639626300000|2021-12-16 03:45:00|||||||||86
1639626600000|2021-12-16 03:50:00|||||||||1
1639626900000|2021-12-16 03:55:00|||||||||6
1639627800000|2021-12-16 04:10:00|||||||||36
1639628100000|2021-12-16 04:15:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|200
1639628700000|2021-12-16 04:25:00|10909|10907|10910|10908|10910.2|10908.2|10909|10907|1185
1639629000000|2021-12-16 04:30:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|69
1639629300000|2021-12-16 04:35:00|10910|10908|10910.2|10908.2|10910.2|10908.2|10910|10908|56
1639629600000|2021-12-16 04:40:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|236
1639629900000|2021-12-16 04:45:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|149
1639630200000|2021-12-16 04:50:00|||||||||10
1639630500000|2021-12-16 04:55:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|328
1639630800000|2021-12-16 05:00:00|||||||||2
1639631100000|2021-12-16 05:05:00|10911|10909|10911|10909|10911|10909|10910.8|10908.8|100
1639631700000|2021-12-16 05:15:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|238
1639632000000|2021-12-16 05:20:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|187
1639632300000|2021-12-16 05:25:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|79
1639632600000|2021-12-16 05:30:00|10911|10909|10911|10909|10911.2|10909.2|10911|10909|17
1639632900000|2021-12-16 05:35:00|10911.2|10909.2|10911.2|10909.2|10911.4|10909.4|10911.2|10909.2|47
1639633200000|2021-12-16 05:40:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|0
1639633500000|2021-12-16 05:45:00|10911|10909|10911|10909|10911|10909|10911|10909|208
1639633800000|2021-12-16 05:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|32
1639634100000|2021-12-16 05:55:00|||||||||66
1639634400000|2021-12-16 06:00:00|||||||||2
1639634700000|2021-12-16 06:05:00|10911|10909|10911|10909|10911|10909|10911|10909|95
1639635300000|2021-12-16 06:15:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|104
1639635600000|2021-12-16 06:20:00|||||||||183
1639635900000|2021-12-16 06:25:00|10911|10909|10911|10909|10911|10909|10911|10909|43
1639636200000|2021-12-16 06:30:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|428
1639636500000|2021-12-16 06:35:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|472
1639636800000|2021-12-16 06:40:00|||||||||12
1639637100000|2021-12-16 06:45:00|||||||||20
1639637400000|2021-12-16 06:50:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|328
1639637700000|2021-12-16 06:55:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|519
1639638000000|2021-12-16 07:00:00|10911|10909|10912.5|10910.5|10912.5|10910.5|10911|10909|728
1639638300000|2021-12-16 07:05:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|353
1639638600000|2021-12-16 07:10:00|10913.3|10911.3|10914.1|10912.1|10914.3|10912.3|10913.3|10911.3|1213
1639638900000|2021-12-16 07:15:00|10914.5|10912.5|10915.6|10913.6|10916|10914|10914.5|10912.5|2249
1639639200000|2021-12-16 07:20:00|10915.5|10913.5|10916.4|10914.4|10916.4|10914.4|10914.9|10912.9|962
1639639500000|2021-12-16 07:25:00|10916.8|10914.8|10917.2|10915.2|10917.6|10915.6|10916.4|10914.4|1399
1639639800000|2021-12-16 07:30:00|10917.4|10915.4|10915.6|10913.6|10917.4|10915.4|10915.3|10913.3|717
1639640100000|2021-12-16 07:35:00|10916|10914|10915.3|10913.3|10916|10914|10915.3|10913.3|292
1639640400000|2021-12-16 07:40:00|10914.9|10912.9|10914.1|10912.1|10915.3|10913.3|10914.1|10912.1|643
1639640700000|2021-12-16 07:45:00|10914.5|10912.5|10914.3|10912.3|10914.9|10912.9|10914.1|10912.1|485
1639641000000|2021-12-16 07:50:00|10914.1|10912.1|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|446
1639641300000|2021-12-16 07:55:00|10914.7|10912.7|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|448
1639641600000|2021-12-16 08:00:00|10914.7|10912.7|10914.9|10912.9|10915.3|10913.3|10914.5|10912.5|640
1639641900000|2021-12-16 08:05:00|10914.7|10912.7|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|129
1639642200000|2021-12-16 08:10:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|1243
1639642500000|2021-12-16 08:15:00|10914.5|10912.5|10914.9|10912.9|10915.3|10913.3|10914.5|10912.5|288
1639642800000|2021-12-16 08:20:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|402
1639643100000|2021-12-16 08:25:00|10916|10914|10916.4|10914.4|10917.2|10915.2|10916|10914|2374
1639643400000|2021-12-16 08:30:00|10916.8|10914.8|10916|10914|10916.8|10914.8|10916|10914|91
1639643700000|2021-12-16 08:35:00|10916.4|10914.4|10916.8|10914.8|10917|10915|10916|10914|777
1639644000000|2021-12-16 08:40:00|10916.4|10914.4|10916.4|10914.4|10917.2|10915.2|10916|10914|332
1639644300000|2021-12-16 08:45:00|10916.2|10914.2|10916|10914|10917.2|10915.2|10916|10914|417
1639644600000|2021-12-16 08:50:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|427
1639644900000|2021-12-16 08:55:00|10916.4|10914.4|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|294
1639645200000|2021-12-16 09:00:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|998
1639645500000|2021-12-16 09:05:00|10916.4|10914.4|10916|10914|10916.4|10914.4|10916|10914|401
1639645800000|2021-12-16 09:10:00|10915.6|10913.6|10914.9|10912.9|10915.6|10913.6|10914.9|10912.9|966
1639646100000|2021-12-16 09:15:00|10914.5|10912.5|10915.1|10913.1|10915.3|10913.3|10914.5|10912.5|674
1639646400000|2021-12-16 09:20:00|10914.9|10912.9|10915.6|10913.6|10916|10914|10914.9|10912.9|1903
1639646700000|2021-12-16 09:25:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|219
1639647000000|2021-12-16 09:30:00|10915.6|10913.6|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|440
1639647300000|2021-12-16 09:35:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|1055
1639647600000|2021-12-16 09:40:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|569
1639647900000|2021-12-16 09:45:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|506
1639648200000|2021-12-16 09:50:00|10914.9|10912.9|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|917
1639648500000|2021-12-16 09:55:00|10914.3|10912.3|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|863
1639648800000|2021-12-16 10:00:00|10914.7|10912.7|10914.5|10912.5|10914.7|10912.7|10914.1|10912.1|626
1639649100000|2021-12-16 10:05:00|10914.7|10912.7|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|346
1639649400000|2021-12-16 10:10:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|416
1639649700000|2021-12-16 10:15:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|259
1639650000000|2021-12-16 10:20:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|1007
1639650300000|2021-12-16 10:25:00|10915.5|10913.5|10915.6|10913.6|10916|10914|10915.5|10913.5|433
1639650600000|2021-12-16 10:30:00|||||||||73
1639650900000|2021-12-16 10:35:00|||||||||497
1639651200000|2021-12-16 10:40:00|10916|10914|10916|10914|10916|10914|10915.6|10913.6|260
1639651500000|2021-12-16 10:45:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|98
1639651800000|2021-12-16 10:50:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|404
1639652100000|2021-12-16 10:55:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|317
1639652400000|2021-12-16 11:00:00|10916.2|10914.2|10915.6|10913.6|10916.4|10914.4|10915.3|10913.3|3853
1639652700000|2021-12-16 11:05:00|10915.3|10913.3|10916|10914|10916.4|10914.4|10915.3|10913.3|1832
1639653000000|2021-12-16 11:10:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916|10914|377
1639653300000|2021-12-16 11:15:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|1083
1639653600000|2021-12-16 11:20:00|10917|10915|10916.4|10914.4|10917|10915|10916.2|10914.2|657
1639653900000|2021-12-16 11:25:00|10916|10914|10916|10914|10916.4|10914.4|10916|10914|225
1639654200000|2021-12-16 11:30:00|10915.6|10913.6|10915.6|10913.6|10915.6|10913.6|10915.3|10913.3|537
1639654500000|2021-12-16 11:35:00|10915.3|10913.3|10915.6|10913.6|10916|10914|10915.3|10913.3|758
1639654800000|2021-12-16 11:40:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|252
1639655100000|2021-12-16 11:45:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.5|10912.5|1389
1639655400000|2021-12-16 11:50:00|10915.5|10913.5|10915.5|10913.5|10915.6|10913.6|10915.3|10913.3|149
1639655700000|2021-12-16 11:55:00|10915.3|10913.3|10914.5|10912.5|10915.6|10913.6|10914.5|10912.5|670
1639656000000|2021-12-16 12:00:00|10914.1|10912.1|10912.5|10910.5|10914.1|10912.1|10912.1|10910.1|2863
1639656300000|2021-12-16 12:05:00|10912.1|10910.1|10911.7|10909.7|10912.5|10910.5|10911|10909|2036
1639656600000|2021-12-16 12:10:00|10912.1|10910.1|10910.2|10908.2|10912.5|10910.5|10910.2|10908.2|1932
1639656900000|2021-12-16 12:15:00|10910.6|10908.6|10911.4|10909.4|10912.1|10910.1|10910.6|10908.6|2030
1639657200000|2021-12-16 12:20:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10911|10909|857
1639657500000|2021-12-16 12:25:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10910.6|10908.6|445
1639657800000|2021-12-16 12:30:00|10911.7|10909.7|10910.2|10908.2|10911.7|10909.7|10909.8|10907.8|2570
1639658100000|2021-12-16 12:35:00|10910.6|10908.6|10911.4|10909.4|10911.7|10909.7|10910.2|10908.2|1826
1639658400000|2021-12-16 12:40:00|10911|10909|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|666
1639658700000|2021-12-16 12:45:00|10910.8|10908.8|10910.2|10908.2|10911.4|10909.4|10909.8|10907.8|1405
1639659000000|2021-12-16 12:50:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|851
1639659300000|2021-12-16 12:55:00|10910|10908|10911.7|10909.7|10911.7|10909.7|10910|10908|1231
1639659600000|2021-12-16 13:00:00|10911.5|10909.5|10912.5|10910.5|10912.9|10910.9|10911|10909|1924
1639659900000|2021-12-16 13:05:00|10912.1|10910.1|10914.1|10912.1|10914.3|10912.3|10912.1|10910.1|2382
1639660200000|2021-12-16 13:10:00|10913.7|10911.7|10914.9|10912.9|10914.9|10912.9|10913.7|10911.7|1829
1639660500000|2021-12-16 13:15:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|829
1639660800000|2021-12-16 13:20:00|10915.3|10913.3|10914.5|10912.5|10915.3|10913.3|10914.1|10912.1|2150
1639661100000|2021-12-16 13:25:00|10914.9|10912.9|10915.3|10913.3|10915.5|10913.5|10914.9|10912.9|2102
1639661400000|2021-12-16 13:30:00|10915.1|10913.1|10915.6|10913.6|10916|10914|10914.9|10912.9|4700
1639661700000|2021-12-16 13:35:00|10915.3|10913.3|10914.9|10912.9|10915.6|10913.6|10914.9|10912.9|3947
1639662000000|2021-12-16 13:40:00|10914.5|10912.5|10914.5|10912.5|10915.3|10913.3|10914.1|10912.1|2398
1639662300000|2021-12-16 13:45:00|10914.1|10912.1|10915.3|10913.3|10915.6|10913.6|10914.1|10912.1|1622
1639662600000|2021-12-16 13:50:00|10915.6|10913.6|10916.8|10914.8|10916.8|10914.8|10915.6|10913.6|4290
1639662900000|2021-12-16 13:55:00|10917.2|10915.2|10915.6|10913.6|10917.2|10915.2|10915.6|10913.6|3358
1639663200000|2021-12-16 14:00:00|10916|10914|10915.6|10913.6|10917.2|10915.2|10915.6|10913.6|2094
1639663500000|2021-12-16 14:05:00|10915.3|10913.3|10916|10914|10916.4|10914.4|10915.3|10913.3|3656
1639663800000|2021-12-16 14:10:00|10916.2|10914.2|10916.4|10914.4|10917.2|10915.2|10916.2|10914.2|1978
1639664100000|2021-12-16 14:15:00|10916|10914|10915.3|10913.3|10916.4|10914.4|10915.3|10913.3|1604
1639664400000|2021-12-16 14:20:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10914.9|10912.9|1689
1639664700000|2021-12-16 14:25:00|10915.3|10913.3|10915.6|10913.6|10915.6|10913.6|10914.9|10912.9|2627
1639665000000|2021-12-16 14:30:00|10915.8|10913.8|10918|10916|10918|10916|10915.6|10913.6|4730
1639665300000|2021-12-16 14:35:00|10917.6|10915.6|10918|10916|10918.4|10916.4|10917.2|10915.2|3666
1639665600000|2021-12-16 14:40:00|10918.4|10916.4|10917.2|10915.2|10918.4|10916.4|10916.8|10914.8|2796
1639665900000|2021-12-16 14:45:00|10917.4|10915.4|10916.8|10914.8|10917.6|10915.6|10916|10914|2110
1639666200000|2021-12-16 14:50:00|10916.4|10914.4|10916.8|10914.8|10917.2|10915.2|10916.4|10914.4|909
1639666500000|2021-12-16 14:55:00|10917.2|10915.2|10920.7|10918.7|10920.7|10918.7|10916.8|10914.8|9603
1639666800000|2021-12-16 15:00:00|10920.3|10918.3|10919.6|10917.6|10920.3|10918.3|10918.4|10916.4|3074
1639667100000|2021-12-16 15:05:00|10919.9|10917.9|10919.6|10917.6|10920.7|10918.7|10919.6|10917.6|3815
1639667400000|2021-12-16 15:10:00|10919.9|10917.9|10919.2|10917.2|10920.3|10918.3|10918.4|10916.4|4242
1639667700000|2021-12-16 15:15:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|1006
1639668000000|2021-12-16 15:20:00|10919|10917|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|1795
1639668300000|2021-12-16 15:25:00|10919.2|10917.2|10919.9|10917.9|10919.9|10917.9|10919.2|10917.2|1752
1639668600000|2021-12-16 15:30:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10918.8|10916.8|738
1639668900000|2021-12-16 15:35:00|10919|10917|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|2124
1639669200000|2021-12-16 15:40:00|10919|10917|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|1737
1639669500000|2021-12-16 15:45:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|376
1639669800000|2021-12-16 15:50:00|10919.4|10917.4|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|1086
1639670100000|2021-12-16 15:55:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|1492
1639670400000|2021-12-16 16:00:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|1238
1639670700000|2021-12-16 16:05:00|10920.5|10918.5|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|2512
1639671000000|2021-12-16 16:10:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|2019
1639671300000|2021-12-16 16:15:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|1150
1639671600000|2021-12-16 16:20:00|10919.4|10917.4|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|1481
1639671900000|2021-12-16 16:25:00|10919.4|10917.4|10920.3|10918.3|10920.3|10918.3|10919.2|10917.2|6354
1639672200000|2021-12-16 16:30:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|357
1639672500000|2021-12-16 16:35:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|2404
1639672800000|2021-12-16 16:40:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|692
1639673100000|2021-12-16 16:45:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|1129
1639673400000|2021-12-16 16:50:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|1063
1639673700000|2021-12-16 16:55:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|268
1639674000000|2021-12-16 17:00:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|1811
1639674300000|2021-12-16 17:05:00|10919.8|10917.8|10920.5|10918.5|10920.7|10918.7|10919.6|10917.6|862
1639674600000|2021-12-16 17:10:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|752
1639674900000|2021-12-16 17:15:00|10920.1|10918.1|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1605
1639675200000|2021-12-16 17:20:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|779
1639675500000|2021-12-16 17:25:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|979
1639675800000|2021-12-16 17:30:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|1037
1639676100000|2021-12-16 17:35:00|10920.7|10918.7|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|3366
1639676400000|2021-12-16 17:40:00|10919.6|10917.6|10920.7|10918.7|10920.7|10918.7|10919.6|10917.6|3051
1639676700000|2021-12-16 17:45:00|10920.5|10918.5|10920.7|10918.7|10921.1|10919.1|10920.5|10918.5|1887
1639677000000|2021-12-16 17:50:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|1007
1639677300000|2021-12-16 17:55:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|418
1639677600000|2021-12-16 18:00:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|2113
1639677900000|2021-12-16 18:05:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|684
1639678200000|2021-12-16 18:10:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|267
1639678500000|2021-12-16 18:15:00|||||||||38
1639678800000|2021-12-16 18:20:00|10920.3|10918.3|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|1108
1639679100000|2021-12-16 18:25:00|10920.1|10918.1|10919.6|10917.6|10920.3|10918.3|10919.6|10917.6|1072
1639679400000|2021-12-16 18:30:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|558
1639679700000|2021-12-16 18:35:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|1081
1639680000000|2021-12-16 18:40:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|496
1639680300000|2021-12-16 18:45:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|909
1639680600000|2021-12-16 18:50:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|339
1639680900000|2021-12-16 18:55:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|581
1639681200000|2021-12-16 19:00:00|10919.8|10917.8|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|458
1639681500000|2021-12-16 19:05:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|731
1639681800000|2021-12-16 19:10:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|1013
1639682100000|2021-12-16 19:15:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|281
1639682400000|2021-12-16 19:20:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1481
1639682700000|2021-12-16 19:25:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|749
1639683000000|2021-12-16 19:30:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|1432
1639683300000|2021-12-16 19:35:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|294
1639683600000|2021-12-16 19:40:00|||||||||468
1639683900000|2021-12-16 19:45:00|10919.9|10917.9|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1012
1639684200000|2021-12-16 19:50:00|10920.9|10918.9|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|1377
1639684500000|2021-12-16 19:55:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|2573
1639684800000|2021-12-16 20:00:00|||||||||625
1639685100000|2021-12-16 20:05:00|||||||||737
1639685400000|2021-12-16 20:10:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|980
1639685700000|2021-12-16 20:15:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|191
1639686000000|2021-12-16 20:20:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|777
1639686300000|2021-12-16 20:25:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1035
1639686600000|2021-12-16 20:30:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|1280
1639686900000|2021-12-16 20:35:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|582
1639687200000|2021-12-16 20:40:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|370
1639687500000|2021-12-16 20:45:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|79
1639687800000|2021-12-16 20:50:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|855
1639688100000|2021-12-16 20:55:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10919.9|10917.9|2141
1639688400000|2021-12-16 21:00:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|950
1639688700000|2021-12-16 21:05:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1062
1639689000000|2021-12-16 21:10:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|822
1639689300000|2021-12-16 21:15:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|1319
1639689600000|2021-12-16 21:20:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|253
1639689900000|2021-12-16 21:25:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|711
1639690200000|2021-12-16 21:30:00|||||||||113
1639690500000|2021-12-16 21:35:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|622
1639690800000|2021-12-16 21:40:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|255
1639691100000|2021-12-16 21:45:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|629
1639691400000|2021-12-16 21:50:00|||||||||320
1639691700000|2021-12-16 21:55:00|||||||||445
1639695600000|2021-12-16 23:00:00|||||||||378
1639695900000|2021-12-16 23:05:00|||||||||167
1639696200000|2021-12-16 23:10:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10919.9|10917.9|945
1639696500000|2021-12-16 23:15:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|252
1639696800000|2021-12-16 23:20:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|29
1639697100000|2021-12-16 23:25:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|117
1639697400000|2021-12-16 23:30:00|10920.5|10918.5|10919.6|10917.6|10920.5|10918.5|10919.6|10917.6|698
1639697700000|2021-12-16 23:35:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|186
1639698000000|2021-12-16 23:40:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|537
1639698300000|2021-12-16 23:45:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|19
1639698600000|2021-12-16 23:50:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|58
1639698900000|2021-12-16 23:55:00|||||||||1
1639699200000|2021-12-17 00:00:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|156
1639699500000|2021-12-17 00:05:00|||||||||2
1639699800000|2021-12-17 00:10:00|||||||||3
1639700100000|2021-12-17 00:15:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|75
1639700400000|2021-12-17 00:20:00|||||||||7
1639700700000|2021-12-17 00:25:00|||||||||50
1639701000000|2021-12-17 00:30:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|530
1639701300000|2021-12-17 00:35:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|32
1639701600000|2021-12-17 00:40:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|85
1639701900000|2021-12-17 00:45:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|9
1639702200000|2021-12-17 00:50:00|||||||||62
1639702500000|2021-12-17 00:55:00|||||||||102
1639702800000|2021-12-17 01:00:00|10919.4|10917.4|10919.4|10917.4|10919.6|10917.6|10919.4|10917.4|295
1639703100000|2021-12-17 01:05:00|10919.2|10917.2|10918.8|10916.8|10919.6|10917.6|10918.8|10916.8|194
1639703400000|2021-12-17 01:10:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|199
1639703700000|2021-12-17 01:15:00|10918.6|10916.6|10918|10916|10918.8|10916.8|10918|10916|309
1639704000000|2021-12-17 01:20:00|||||||||111
1639704300000|2021-12-17 01:25:00|10918.2|10916.2|10918|10916|10918.2|10916.2|10918|10916|21
1639704600000|2021-12-17 01:30:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.4|10915.4|329
1639704900000|2021-12-17 01:35:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|379
1639705200000|2021-12-17 01:40:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.6|10916.6|491
1639705500000|2021-12-17 01:45:00|10918.4|10916.4|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|221
1639705800000|2021-12-17 01:50:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|90
1639706100000|2021-12-17 01:55:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|176
1639706400000|2021-12-17 02:00:00|10918.8|10916.8|10919.6|10917.6|10919.6|10917.6|10918.8|10916.8|806
1639706700000|2021-12-17 02:05:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|35
1639707000000|2021-12-17 02:10:00|10919.8|10917.8|10919.8|10917.8|10919.9|10917.9|10919.8|10917.8|9
1639707300000|2021-12-17 02:15:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|18
1639707600000|2021-12-17 02:20:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|380
1639707900000|2021-12-17 02:25:00|10919.9|10917.9|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|116
1639708200000|2021-12-17 02:30:00|10919.9|10917.9|10920.1|10918.1|10920.1|10918.1|10919.9|10917.9|43
1639708500000|2021-12-17 02:35:00|10919.9|10917.9|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|87
1639708800000|2021-12-17 02:40:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|58
1639709100000|2021-12-17 02:45:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|79
1639709400000|2021-12-17 02:50:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|88
1639709700000|2021-12-17 02:55:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|8
1639710000000|2021-12-17 03:00:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|5
1639710300000|2021-12-17 03:05:00|10920.1|10918.1|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|34
1639710600000|2021-12-17 03:10:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|0
1639710900000|2021-12-17 03:15:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|47
1639711200000|2021-12-17 03:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|89
1639711500000|2021-12-17 03:25:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|256
1639711800000|2021-12-17 03:30:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|115
1639712100000|2021-12-17 03:35:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|276
1639712400000|2021-12-17 03:40:00|||||||||1
1639712700000|2021-12-17 03:45:00|||||||||33
1639713300000|2021-12-17 03:55:00|10919.9|10917.9|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|405
1639713600000|2021-12-17 04:00:00|10920.5|10918.5|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|327
1639713900000|2021-12-17 04:05:00|10921.3|10919.3|10920.7|10918.7|10921.3|10919.3|10920.7|10918.7|523
1639714200000|2021-12-17 04:10:00|10920.9|10918.9|10920.7|10918.7|10920.9|10918.9|10920.7|10918.7|70
1639714500000|2021-12-17 04:15:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|171
1639714800000|2021-12-17 04:20:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|262
1639715100000|2021-12-17 04:25:00|||||||||10
1639715400000|2021-12-17 04:30:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|190
1639715700000|2021-12-17 04:35:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|218
1639716000000|2021-12-17 04:40:00|10919.6|10917.6|10919.8|10917.8|10919.8|10917.8|10919.6|10917.6|181
1639716300000|2021-12-17 04:45:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.8|10917.8|60
1639716600000|2021-12-17 04:50:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10920.1|10918.1|8
1639716900000|2021-12-17 04:55:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|120
1639717200000|2021-12-17 05:00:00|10920.1|10918.1|10920.7|10918.7|10920.7|10918.7|10920.1|10918.1|70
1639717500000|2021-12-17 05:05:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|54
1639717800000|2021-12-17 05:10:00|||||||||105
1639718100000|2021-12-17 05:15:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|39
1639718400000|2021-12-17 05:20:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|40
1639718700000|2021-12-17 05:25:00|||||||||6
1639719000000|2021-12-17 05:30:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|75
1639719300000|2021-12-17 05:35:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|68
1639719900000|2021-12-17 05:45:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|123
1639720200000|2021-12-17 05:50:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|255
1639720500000|2021-12-17 05:55:00|||||||||1
1639721100000|2021-12-17 06:05:00|10920.3|10918.3|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|304
1639721400000|2021-12-17 06:10:00|10920.9|10918.9|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|654
1639721700000|2021-12-17 06:15:00|||||||||90
1639722000000|2021-12-17 06:20:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|91
1639722300000|2021-12-17 06:25:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|557
1639722600000|2021-12-17 06:30:00|||||||||505
1639722900000|2021-12-17 06:35:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|140
1639723200000|2021-12-17 06:40:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|148
1639723500000|2021-12-17 06:45:00|||||||||164
1639723800000|2021-12-17 06:50:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|366
1639724100000|2021-12-17 06:55:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|470
1639724400000|2021-12-17 07:00:00|10921.9|10919.9|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|735
1639724700000|2021-12-17 07:05:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|419
1639725000000|2021-12-17 07:10:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|333
1639725300000|2021-12-17 07:15:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|174
1639725600000|2021-12-17 07:20:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|927
1639725900000|2021-12-17 07:25:00|10921.3|10919.3|10920.9|10918.9|10921.5|10919.5|10920.9|10918.9|233
1639726200000|2021-12-17 07:30:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|963
1639726500000|2021-12-17 07:35:00|10920.5|10918.5|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|67
1639726800000|2021-12-17 07:40:00|10920.3|10918.3|10919.2|10917.2|10920.5|10918.5|10919.2|10917.2|197
1639727100000|2021-12-17 07:45:00|||||||||357
1639727400000|2021-12-17 07:50:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|657
1639727700000|2021-12-17 07:55:00|10918.8|10916.8|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|542
1639728000000|2021-12-17 08:00:00|10919.6|10917.6|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|766
1639728300000|2021-12-17 08:05:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918|10916|1114
1639728600000|2021-12-17 08:10:00|||||||||103
1639728900000|2021-12-17 08:15:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|260
1639729200000|2021-12-17 08:20:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918|10916|731
1639729500000|2021-12-17 08:25:00|10918|10916|10918.8|10916.8|10918.8|10916.8|10918|10916|467
1639729800000|2021-12-17 08:30:00|10919.2|10917.2|10918.4|10916.4|10919.2|10917.2|10918.4|10916.4|2153
1639730100000|2021-12-17 08:35:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|431
1639730400000|2021-12-17 08:40:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|350
1639730700000|2021-12-17 08:45:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|433
1639731000000|2021-12-17 08:50:00|||||||||6
1639731300000|2021-12-17 08:55:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|1063
1639731600000|2021-12-17 09:00:00|10918|10916|10918|10916|10918.4|10916.4|10918|10916|98
1639731900000|2021-12-17 09:05:00|10918.4|10916.4|10919.6|10917.6|10919.6|10917.6|10918.4|10916.4|943
1639732200000|2021-12-17 09:10:00|10919.9|10917.9|10921.1|10919.1|10921.1|10919.1|10919.9|10917.9|725
1639732500000|2021-12-17 09:15:00|10920.7|10918.7|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|354
1639732800000|2021-12-17 09:20:00|10920.5|10918.5|10919.6|10917.6|10920.7|10918.7|10919.6|10917.6|317
1639733100000|2021-12-17 09:25:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|85
1639733400000|2021-12-17 09:30:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|489
1639733700000|2021-12-17 09:35:00|10919.4|10917.4|10918.8|10916.8|10919.6|10917.6|10918.4|10916.4|1206
1639734000000|2021-12-17 09:40:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|504
1639734300000|2021-12-17 09:45:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|482
1639734600000|2021-12-17 09:50:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|684
1639734900000|2021-12-17 09:55:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|420
1639735200000|2021-12-17 10:00:00|10919|10917|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|831
1639735500000|2021-12-17 10:05:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|333
1639735800000|2021-12-17 10:10:00|10919.6|10917.6|10918.8|10916.8|10919.6|10917.6|10918.8|10916.8|369
1639736100000|2021-12-17 10:15:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.4|10916.4|130
1639736400000|2021-12-17 10:20:00|10918.4|10916.4|10918.6|10916.6|10918.8|10916.8|10918.4|10916.4|574
1639736700000|2021-12-17 10:25:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|211
1639737000000|2021-12-17 10:30:00|10918.8|10916.8|10919.2|10917.2|10919.6|10917.6|10918.8|10916.8|290
1639737300000|2021-12-17 10:35:00|10919.6|10917.6|10919.4|10917.4|10919.6|10917.6|10919.4|10917.4|384
1639737600000|2021-12-17 10:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|20
1639737900000|2021-12-17 10:45:00|||||||||95
1639738200000|2021-12-17 10:50:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|1565
1639738500000|2021-12-17 10:55:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|225
1639738800000|2021-12-17 11:00:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|119
1639739100000|2021-12-17 11:05:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|840
1639739400000|2021-12-17 11:10:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|285
1639739700000|2021-12-17 11:15:00|10918.8|10916.8|10919.8|10917.8|10919.9|10917.9|10918.8|10916.8|381
1639740000000|2021-12-17 11:20:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|97
1639740300000|2021-12-17 11:25:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|281
1639740600000|2021-12-17 11:30:00|||||||||2
1639740900000|2021-12-17 11:35:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|182
1639741200000|2021-12-17 11:40:00|10919.9|10917.9|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|522
1639741500000|2021-12-17 11:45:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|2943
1639741800000|2021-12-17 11:50:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|954
1639742100000|2021-12-17 11:55:00|10920.7|10918.7|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|360
1639742400000|2021-12-17 12:00:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|1376
1639742700000|2021-12-17 12:05:00|||||||||24
1639743000000|2021-12-17 12:10:00|10920.5|10918.5|10921.9|10919.9|10921.9|10919.9|10920.5|10918.5|1311
1639743300000|2021-12-17 12:15:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|1265
1639743600000|2021-12-17 12:20:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|738
1639743900000|2021-12-17 12:25:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|876
1639744200000|2021-12-17 12:30:00|10922.3|10920.3|10923.1|10921.1|10923.5|10921.5|10921.9|10919.9|1321
1639744500000|2021-12-17 12:35:00|10923.5|10921.5|10924.2|10922.2|10924.2|10922.2|10923.3|10921.3|1135
1639744800000|2021-12-17 12:40:00|10924|10922|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|836
1639745100000|2021-12-17 12:45:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|606
1639745400000|2021-12-17 12:50:00|10925|10923|10925.4|10923.4|10925.8|10923.8|10924.6|10922.6|3115
1639745700000|2021-12-17 12:55:00|10925|10923|10925|10923|10925|10923|10924.6|10922.6|2476
1639746000000|2021-12-17 13:00:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|391
1639746300000|2021-12-17 13:05:00|10924.8|10922.8|10924.6|10922.6|10925|10923|10924.6|10922.6|398
1639746600000|2021-12-17 13:10:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1005
1639746900000|2021-12-17 13:15:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|1194
1639747200000|2021-12-17 13:20:00|10923.5|10921.5|10922.3|10920.3|10923.5|10921.5|10922.3|10920.3|2261
1639747500000|2021-12-17 13:25:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|1122
1639747800000|2021-12-17 13:30:00|10922.7|10920.7|10923.1|10921.1|10923.9|10921.9|10922.7|10920.7|1096
1639748100000|2021-12-17 13:35:00|10923.5|10921.5|10922.3|10920.3|10923.5|10921.5|10922.3|10920.3|2400
1639748400000|2021-12-17 13:40:00|10921.9|10919.9|10922.7|10920.7|10922.7|10920.7|10921.5|10919.5|1951
1639748700000|2021-12-17 13:45:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|1710
1639749000000|2021-12-17 13:50:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|689
1639749300000|2021-12-17 13:55:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|307
1639749600000|2021-12-17 14:00:00|10922.7|10920.7|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|1516
1639749900000|2021-12-17 14:05:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|1236
1639750200000|2021-12-17 14:10:00|10921.9|10919.9|10921.1|10919.1|10922.3|10920.3|10920.7|10918.7|2101
1639750500000|2021-12-17 14:15:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.3|10918.3|2787
1639750800000|2021-12-17 14:20:00|10921.5|10919.5|10920.7|10918.7|10921.5|10919.5|10920.3|10918.3|2610
1639751100000|2021-12-17 14:25:00|10921.1|10919.1|10920.3|10918.3|10921.1|10919.1|10920.3|10918.3|805
1639751400000|2021-12-17 14:30:00|10919.9|10917.9|10919.9|10917.9|10920.7|10918.7|10919.6|10917.6|3449
1639751700000|2021-12-17 14:35:00|10919.6|10917.6|10921.1|10919.1|10921.1|10919.1|10919.6|10917.6|2448
1639752000000|2021-12-17 14:40:00|10921.5|10919.5|10922.7|10920.7|10922.7|10920.7|10921.5|10919.5|2782
1639752300000|2021-12-17 14:45:00|10922.3|10920.3|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|1495
1639752600000|2021-12-17 14:50:00|10921.5|10919.5|10922.7|10920.7|10922.7|10920.7|10921.5|10919.5|834
1639752900000|2021-12-17 14:55:00|10922.3|10920.3|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|1195
1639753200000|2021-12-17 15:00:00|10922.1|10920.1|10921.5|10919.5|10922.3|10920.3|10921.1|10919.1|2072
1639753500000|2021-12-17 15:05:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|840
1639753800000|2021-12-17 15:10:00|10921.5|10919.5|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|943
1639754100000|2021-12-17 15:15:00|10922.1|10920.1|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|612
1639754400000|2021-12-17 15:20:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.5|10919.5|847
1639754700000|2021-12-17 15:25:00|10921.9|10919.9|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|1591
1639755000000|2021-12-17 15:30:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|1493
1639755300000|2021-12-17 15:35:00|10921.5|10919.5|10920.3|10918.3|10921.5|10919.5|10919.9|10917.9|2981
1639755600000|2021-12-17 15:40:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1248
1639755900000|2021-12-17 15:45:00|10920.3|10918.3|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|537
1639756200000|2021-12-17 15:50:00|10920.1|10918.1|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|1030
1639756500000|2021-12-17 15:55:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|588
1639756800000|2021-12-17 16:00:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|1392
1639757100000|2021-12-17 16:05:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|997
1639757400000|2021-12-17 16:10:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|889
1639757700000|2021-12-17 16:15:00|10919.6|10917.6|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|931
1639758000000|2021-12-17 16:20:00|10919.6|10917.6|10920.3|10918.3|10920.5|10918.5|10919.6|10917.6|1015
1639758300000|2021-12-17 16:25:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|467
1639758600000|2021-12-17 16:30:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10919.9|10917.9|1081
1639758900000|2021-12-17 16:35:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|557
1639759200000|2021-12-17 16:40:00|10920.5|10918.5|10921.5|10919.5|10921.5|10919.5|10920.5|10918.5|631
1639759500000|2021-12-17 16:45:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|557
1639759800000|2021-12-17 16:50:00|10921.3|10919.3|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|568
1639760100000|2021-12-17 16:55:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|1586
1639760400000|2021-12-17 17:00:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|554
1639760700000|2021-12-17 17:05:00|10920.9|10918.9|10920.7|10918.7|10921.5|10919.5|10920.7|10918.7|839
1639761000000|2021-12-17 17:10:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|548
1639761300000|2021-12-17 17:15:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|650
1639761600000|2021-12-17 17:20:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|426
1639761900000|2021-12-17 17:25:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|264
1639762200000|2021-12-17 17:30:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|199
1639762500000|2021-12-17 17:35:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|494
1639762800000|2021-12-17 17:40:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|273
1639763100000|2021-12-17 17:45:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|221
1639763400000|2021-12-17 17:50:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|548
1639763700000|2021-12-17 17:55:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|414
1639764000000|2021-12-17 18:00:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|754
1639764300000|2021-12-17 18:05:00|10919.8|10917.8|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|192
1639764600000|2021-12-17 18:10:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|301
1639764900000|2021-12-17 18:15:00|10919.8|10917.8|10919.6|10917.6|10919.8|10917.8|10919.6|10917.6|381
1639765200000|2021-12-17 18:20:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|1038
1639765500000|2021-12-17 18:25:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|475
1639765800000|2021-12-17 18:30:00|10919.2|10917.2|10916.8|10914.8|10919.2|10917.2|10916.8|10914.8|3569
1639766100000|2021-12-17 18:35:00|10916.4|10914.4|10914.9|10912.9|10916.4|10914.4|10914.9|10912.9|4185
1639766400000|2021-12-17 18:40:00|10915.3|10913.3|10914.1|10912.1|10915.6|10913.6|10913.3|10911.3|3907
1639766700000|2021-12-17 18:45:00|10913.7|10911.7|10915.6|10913.6|10915.6|10913.6|10912.9|10910.9|2799
1639767000000|2021-12-17 18:50:00|10915.3|10913.3|10916.4|10914.4|10916.4|10914.4|10915.3|10913.3|1512
1639767300000|2021-12-17 18:55:00|10916|10914|10916.8|10914.8|10916.8|10914.8|10916|10914|1958
1639767600000|2021-12-17 19:00:00|10916.6|10914.6|10917.2|10915.2|10917.6|10915.6|10916.6|10914.6|1459
1639767900000|2021-12-17 19:05:00|10916.8|10914.8|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|422
1639768200000|2021-12-17 19:10:00|10916.4|10914.4|10917.2|10915.2|10917.2|10915.2|10916.4|10914.4|1157
1639768500000|2021-12-17 19:15:00|10916.8|10914.8|10917.4|10915.4|10917.6|10915.6|10916.8|10914.8|538
1639768800000|2021-12-17 19:20:00|10917.2|10915.2|10917.2|10915.2|10917.4|10915.4|10916.8|10914.8|136
1639769100000|2021-12-17 19:25:00|10917.4|10915.4|10917.6|10915.6|10917.6|10915.6|10917.2|10915.2|647
1639769400000|2021-12-17 19:30:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|214
1639769700000|2021-12-17 19:35:00|10917|10915|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|172
1639770000000|2021-12-17 19:40:00|||||||||45
1639770300000|2021-12-17 19:45:00|||||||||28
1639770600000|2021-12-17 19:50:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|807
1639770900000|2021-12-17 19:55:00|10917.6|10915.6|10916.8|10914.8|10917.6|10915.6|10916.8|10914.8|2196
1639771200000|2021-12-17 20:00:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10916.8|10914.8|1151
1639771500000|2021-12-17 20:05:00|10916.8|10914.8|10916.4|10914.4|10917|10915|10916|10914|917
1639771800000|2021-12-17 20:10:00|10916.6|10914.6|10916.4|10914.4|10916.8|10914.8|10916.4|10914.4|850
1639772100000|2021-12-17 20:15:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|324
1639772400000|2021-12-17 20:20:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|97
1639772700000|2021-12-17 20:25:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.6|10914.6|203
1639773000000|2021-12-17 20:30:00|||||||||24
1639773300000|2021-12-17 20:35:00|10917.2|10915.2|10916.4|10914.4|10917.2|10915.2|10916.4|10914.4|1179
1639773600000|2021-12-17 20:40:00|10916.6|10914.6|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|55
1639773900000|2021-12-17 20:45:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|836
1639774200000|2021-12-17 20:50:00|10916.4|10914.4|10916.8|10914.8|10916.8|10914.8|10916.4|10914.4|987
1639774500000|2021-12-17 20:55:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|401
1639774800000|2021-12-17 21:00:00|10916|10914|10916|10914|10916|10914|10916|10914|1012
1639775100000|2021-12-17 21:05:00|10915.8|10913.8|10916|10914|10916|10914|10915.6|10913.6|583
1639775400000|2021-12-17 21:10:00|||||||||46
1639775700000|2021-12-17 21:15:00|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|10916.4|10914.4|4
1639776000000|2021-12-17 21:20:00|||||||||96
1639776300000|2021-12-17 21:25:00|||||||||2
1639776600000|2021-12-17 21:30:00|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|10916.8|10914.8|170
1639776900000|2021-12-17 21:35:00|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|10917.2|10915.2|139
1639777200000|2021-12-17 21:40:00|||||||||134
1639777500000|2021-12-17 21:45:00|||||||||241
1639777800000|2021-12-17 21:50:00|||||||||56
1639778100000|2021-12-17 21:55:00|10917.4|10915.4|10917.2|10915.2|10917.6|10915.6|10917.2|10915.2|802
1639954800000|2021-12-19 23:00:00|10918.4|10916.8|10921.9|10919.9|10921.9|10919.9|10918.4|10916.8|1157
1639955100000|2021-12-19 23:05:00|10922.1|10920.1|10921.9|10919.9|10922.3|10920.3|10921.3|10919.3|430
1639955400000|2021-12-19 23:10:00|10922.1|10920.1|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|148
1639955700000|2021-12-19 23:15:00|10921.7|10919.7|10922.1|10920.1|10922.3|10920.3|10921.5|10919.5|197
1639956000000|2021-12-19 23:20:00|10921.9|10919.9|10921.7|10919.7|10922.3|10920.3|10921.5|10919.5|260
1639956300000|2021-12-19 23:25:00|10921.9|10919.9|10920.9|10918.9|10921.9|10919.9|10920.7|10918.7|165
1639956600000|2021-12-19 23:30:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|200
1639956900000|2021-12-19 23:35:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|133
1639957200000|2021-12-19 23:40:00|10920.9|10918.9|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|76
1639957500000|2021-12-19 23:45:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.9|10918.9|78
1639957800000|2021-12-19 23:50:00|||||||||88
1639958100000|2021-12-19 23:55:00|10921.5|10919.5|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|176
1639958400000|2021-12-20 00:00:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10920.7|10918.7|153
1639958700000|2021-12-20 00:05:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|11
1639959000000|2021-12-20 00:10:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|181
1639959300000|2021-12-20 00:15:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|23
1639959600000|2021-12-20 00:20:00|||||||||205
1639959900000|2021-12-20 00:25:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|949
1639960200000|2021-12-20 00:30:00|||||||||10
1639960500000|2021-12-20 00:35:00|10921.3|10919.3|10921.3|10919.3|10921.5|10919.5|10921.1|10919.1|136
1639960800000|2021-12-20 00:40:00|10921.1|10919.1|10920.7|10918.7|10921.3|10919.3|10920.7|10918.7|544
1639961100000|2021-12-20 00:45:00|10920.9|10918.9|10920.9|10918.9|10920.9|10918.9|10920.7|10918.7|10
1639961400000|2021-12-20 00:50:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|326
1639961700000|2021-12-20 00:55:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|294
1639962000000|2021-12-20 01:00:00|||||||||31
1639962300000|2021-12-20 01:05:00|10919.8|10917.8|10919.6|10917.6|10919.8|10917.8|10919.6|10917.6|173
1639962600000|2021-12-20 01:10:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|184
1639962900000|2021-12-20 01:15:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|127
1639963200000|2021-12-20 01:20:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|84
1639963500000|2021-12-20 01:25:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|63
1639963800000|2021-12-20 01:30:00|10919|10917|10919|10917|10919.2|10917.2|10918.8|10916.8|182
1639964100000|2021-12-20 01:35:00|10918.8|10916.8|10918.8|10916.8|10919|10917|10918.8|10916.8|0
1639964400000|2021-12-20 01:40:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|207
1639964700000|2021-12-20 01:45:00|10919.2|10917.2|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|74
1639965000000|2021-12-20 01:50:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|238
1639965300000|2021-12-20 01:55:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|133
1639965600000|2021-12-20 02:00:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|150
1639965900000|2021-12-20 02:05:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|244
1639966200000|2021-12-20 02:10:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|96
1639966500000|2021-12-20 02:15:00|10920.5|10918.5|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|101
1639966800000|2021-12-20 02:20:00|||||||||1
1639967100000|2021-12-20 02:25:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|45
1639967700000|2021-12-20 02:35:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|246
1639968000000|2021-12-20 02:40:00|10921.7|10919.7|10922.3|10920.3|10922.3|10920.3|10921.7|10919.7|631
1639968300000|2021-12-20 02:45:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|135
1639968600000|2021-12-20 02:50:00|10922.1|10920.1|10922.3|10920.3|10922.7|10920.7|10921.9|10919.9|110
1639968900000|2021-12-20 02:55:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|460
1639969200000|2021-12-20 03:00:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|68
1639969500000|2021-12-20 03:05:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|187
1639969800000|2021-12-20 03:10:00|10922.5|10920.5|10922.3|10920.3|10922.7|10920.7|10922.3|10920.3|9
1639970100000|2021-12-20 03:15:00|||||||||5
1639970400000|2021-12-20 03:20:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|140
1639970700000|2021-12-20 03:25:00|10923.1|10921.1|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|162
1639971000000|2021-12-20 03:30:00|10922.9|10920.9|10922.7|10920.7|10922.9|10920.9|10922.7|10920.7|126
1639971300000|2021-12-20 03:35:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|168
1639971900000|2021-12-20 03:45:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|484
1639972200000|2021-12-20 03:50:00|10923.3|10921.3|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|39
1639972500000|2021-12-20 03:55:00|||||||||3
1639972800000|2021-12-20 04:00:00|||||||||88
1639973100000|2021-12-20 04:05:00|||||||||1
1639973400000|2021-12-20 04:10:00|||||||||3
1639973700000|2021-12-20 04:15:00|||||||||11
1639974300000|2021-12-20 04:25:00|10923.5|10921.5|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|390
1639974600000|2021-12-20 04:30:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|180
1639974900000|2021-12-20 04:35:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|529
1639975200000|2021-12-20 04:40:00|||||||||518
1639975500000|2021-12-20 04:45:00|||||||||2
1639975800000|2021-12-20 04:50:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|172
1639976100000|2021-12-20 04:55:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|23
1639976400000|2021-12-20 05:00:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.7|10921.7|18
1639976700000|2021-12-20 05:05:00|||||||||42
1639977000000|2021-12-20 05:10:00|||||||||92
1639977300000|2021-12-20 05:15:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|238
1639977600000|2021-12-20 05:20:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|19
1639977900000|2021-12-20 05:25:00|||||||||28
1639978200000|2021-12-20 05:30:00|||||||||58
1639978500000|2021-12-20 05:35:00|10923.1|10921.1|10923.5|10921.5|10923.5|10921.5|10923.1|10921.1|385
1639978800000|2021-12-20 05:40:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|121
1639979100000|2021-12-20 05:45:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|1189
1639979400000|2021-12-20 05:50:00|||||||||9
1639979700000|2021-12-20 05:55:00|||||||||139
1639980000000|2021-12-20 06:00:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|231
1639980300000|2021-12-20 06:05:00|||||||||251
1639980600000|2021-12-20 06:10:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|737
1639980900000|2021-12-20 06:15:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|1042
1639981200000|2021-12-20 06:20:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|198
1639981500000|2021-12-20 06:25:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|450
1639981800000|2021-12-20 06:30:00|||||||||31
1639982100000|2021-12-20 06:35:00|||||||||14
1639982400000|2021-12-20 06:40:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|805
1639982700000|2021-12-20 06:45:00|||||||||10
1639983000000|2021-12-20 06:50:00|||||||||7
1639983300000|2021-12-20 06:55:00|||||||||34
1639983600000|2021-12-20 07:00:00|10923.9|10921.9|10924.6|10922.6|10924.6|10922.6|10923.7|10921.7|1332
1639983900000|2021-12-20 07:05:00|10924.8|10922.8|10924.8|10922.8|10925|10923|10924.6|10922.6|533
1639984200000|2021-12-20 07:10:00|10925|10923|10924.2|10922.2|10925|10923|10924.2|10922.2|399
1639984500000|2021-12-20 07:15:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|207
1639984800000|2021-12-20 07:20:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|145
1639985100000|2021-12-20 07:25:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|74
1639985400000|2021-12-20 07:30:00|10924.2|10922.2|10924.2|10922.2|10925|10923|10924.2|10922.2|1085
1639985700000|2021-12-20 07:35:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|103
1639986000000|2021-12-20 07:40:00|||||||||1
1639986300000|2021-12-20 07:45:00|10924.4|10922.4|10924.2|10922.2|10924.4|10922.4|10924.2|10922.2|283
1639986600000|2021-12-20 07:50:00|10923.9|10921.9|10923.7|10921.7|10923.9|10921.9|10923.5|10921.5|762
1639986900000|2021-12-20 07:55:00|10923.9|10921.9|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|191
1639987200000|2021-12-20 08:00:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10923.7|10921.7|778
1639987500000|2021-12-20 08:05:00|10924.4|10922.4|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|924
1639987800000|2021-12-20 08:10:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|325
1639988100000|2021-12-20 08:15:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|871
1639988400000|2021-12-20 08:20:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.1|10921.1|471
1639988700000|2021-12-20 08:25:00|10923.9|10921.9|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|687
1639989000000|2021-12-20 08:30:00|10924.4|10922.4|10924.6|10922.6|10925|10923|10924.4|10922.4|384
1639989300000|2021-12-20 08:35:00|10925|10923|10925.4|10923.4|10925.8|10923.8|10925|10923|868
1639989600000|2021-12-20 08:40:00|10925.8|10923.8|10925.8|10923.8|10926.2|10924.2|10925.6|10923.6|667
1639989900000|2021-12-20 08:45:00|10926|10924|10927|10925|10927|10925|10925.8|10923.8|1839
1639990200000|2021-12-20 08:50:00|10927.4|10925.4|10927.2|10925.2|10927.8|10925.8|10927|10925|1214
1639990500000|2021-12-20 08:55:00|10927.4|10925.4|10927|10925|10927.4|10925.4|10926.6|10924.6|679
1639990800000|2021-12-20 09:00:00|10926.8|10924.8|10927.4|10925.4|10927.8|10925.8|10926.8|10924.8|567
1639991100000|2021-12-20 09:05:00|10927.6|10925.6|10928.1|10926.1|10928.5|10926.5|10927.6|10925.6|1126
1639991400000|2021-12-20 09:10:00|10928.5|10926.5|10928.5|10926.5|10928.5|10926.5|10928.3|10926.3|905
1639991700000|2021-12-20 09:15:00|10928.7|10926.7|10927.8|10925.8|10928.9|10926.9|10927.8|10925.8|1288
1639992000000|2021-12-20 09:20:00|10928.1|10926.1|10927.8|10925.8|10928.5|10926.5|10927.8|10925.8|297
1639992300000|2021-12-20 09:25:00|10927.4|10925.4|10927.4|10925.4|10927.8|10925.8|10927.4|10925.4|338
1639992600000|2021-12-20 09:30:00|10927|10925|10927|10925|10927|10925|10926.2|10924.2|698
1639992900000|2021-12-20 09:35:00|10926.6|10924.6|10926.6|10924.6|10926.6|10924.6|10926.6|10924.6|90
1639993200000|2021-12-20 09:40:00|10926.2|10924.2|10926.6|10924.6|10926.6|10924.6|10926.2|10924.2|8
1639993500000|2021-12-20 09:45:00|10926.8|10924.8|10926.6|10924.6|10926.8|10924.8|10926.6|10924.6|137
1639993800000|2021-12-20 09:50:00|10927|10925|10927|10925|10927|10925|10926.6|10924.6|192
1639994100000|2021-12-20 09:55:00|10926.6|10924.6|10926.2|10924.2|10927|10925|10926.2|10924.2|47
1639994400000|2021-12-20 10:00:00|10925.8|10923.8|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|1892
1639994700000|2021-12-20 10:05:00|10925.2|10923.2|10925.4|10923.4|10925.8|10923.8|10925.2|10923.2|539
1639995000000|2021-12-20 10:10:00|10925.8|10923.8|10925|10923|10925.8|10923.8|10925|10923|157
1639995300000|2021-12-20 10:15:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.2|10923.2|432
1639995600000|2021-12-20 10:20:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10925|10923|628
1639995900000|2021-12-20 10:25:00|10925|10923|10925.4|10923.4|10925.4|10923.4|10924.6|10922.6|627
1639996200000|2021-12-20 10:30:00|10925.2|10923.2|10924.6|10922.6|10925.2|10923.2|10924.2|10922.2|757
1639996500000|2021-12-20 10:35:00|10924.2|10922.2|10924.2|10922.2|10924.6|10922.6|10923.9|10921.9|1630
1639996800000|2021-12-20 10:40:00|10924.4|10922.4|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|91
1639997100000|2021-12-20 10:45:00|10924.4|10922.4|10923.9|10921.9|10924.4|10922.4|10923.9|10921.9|247
1639997400000|2021-12-20 10:50:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|212
1639997700000|2021-12-20 10:55:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|322
1639998000000|2021-12-20 11:00:00|10924.6|10922.6|10924.6|10922.6|10925|10923|10924.6|10922.6|483
1639998300000|2021-12-20 11:05:00|10924.8|10922.8|10924.2|10922.2|10925|10923|10924.2|10922.2|193
1639998600000|2021-12-20 11:10:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|79
1639998900000|2021-12-20 11:15:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|133
1639999200000|2021-12-20 11:20:00|10923.9|10921.9|10923.7|10921.7|10924.2|10922.2|10923.5|10921.5|731
1639999500000|2021-12-20 11:25:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.7|10921.7|155
1639999800000|2021-12-20 11:30:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|489
1640000100000|2021-12-20 11:35:00|10924|10922|10923.9|10921.9|10924|10922|10923.9|10921.9|40
1640000400000|2021-12-20 11:40:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|62
1640000700000|2021-12-20 11:45:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|674
1640001000000|2021-12-20 11:50:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.9|10921.9|162
1640001300000|2021-12-20 11:55:00|10924.2|10922.2|10923.5|10921.5|10924.2|10922.2|10923.1|10921.1|682
1640001600000|2021-12-20 12:00:00|10923.1|10921.1|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|407
1640001900000|2021-12-20 12:05:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.1|10921.1|262
1640002200000|2021-12-20 12:10:00|||||||||304
1640002500000|2021-12-20 12:15:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|331
1640002800000|2021-12-20 12:20:00|10923.7|10921.7|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|75
1640003100000|2021-12-20 12:25:00|10923.7|10921.7|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|592
1640003400000|2021-12-20 12:30:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|387
1640003700000|2021-12-20 12:35:00|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|10923.9|10921.9|69
1640004000000|2021-12-20 12:40:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|389
1640004300000|2021-12-20 12:45:00|10924.2|10922.2|10924.2|10922.2|10924.2|10922.2|10923.9|10921.9|195
1640004600000|2021-12-20 12:50:00|10924.6|10922.6|10924.6|10922.6|10925|10923|10924.2|10922.2|553
1640004900000|2021-12-20 12:55:00|10924.2|10922.2|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|382
1640005200000|2021-12-20 13:00:00|10925|10923|10924.6|10922.6|10925|10923|10924.6|10922.6|458
1640005500000|2021-12-20 13:05:00|10925|10923|10925|10923|10925.2|10923.2|10924.6|10922.6|704
1640005800000|2021-12-20 13:10:00|10925.4|10923.4|10925|10923|10925.4|10923.4|10924.6|10922.6|617
1640006100000|2021-12-20 13:15:00|10924.6|10922.6|10924.6|10922.6|10924.6|10922.6|10924.2|10922.2|2388
1640006400000|2021-12-20 13:20:00|10924.2|10922.2|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1482
1640006700000|2021-12-20 13:25:00|10923.5|10921.5|10922.7|10920.7|10923.5|10921.5|10922.7|10920.7|2834
1640007000000|2021-12-20 13:30:00|10923.1|10921.1|10922.7|10920.7|10923.1|10921.1|10922.7|10920.7|2618
1640007300000|2021-12-20 13:35:00|10923.1|10921.1|10922.7|10920.7|10923.1|10921.1|10922.3|10920.3|780
1640007600000|2021-12-20 13:40:00|10922.5|10920.5|10921.5|10919.5|10922.7|10920.7|10921.5|10919.5|2585
1640007900000|2021-12-20 13:45:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|1751
1640008200000|2021-12-20 13:50:00|10922.3|10920.3|10921.5|10919.5|10922.3|10920.3|10921.5|10919.5|2299
1640008500000|2021-12-20 13:55:00|10921.9|10919.9|10921.5|10919.5|10921.9|10919.9|10920.7|10918.7|3028
1640008800000|2021-12-20 14:00:00|10921.9|10919.9|10921.9|10919.9|10922.3|10920.3|10921.9|10919.9|460
1640009100000|2021-12-20 14:05:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|386
1640009400000|2021-12-20 14:10:00|10921.1|10919.1|10921.9|10919.9|10922.3|10920.3|10921.1|10919.1|2145
1640009700000|2021-12-20 14:15:00|10921.5|10919.5|10922.7|10920.7|10923.1|10921.1|10921.5|10919.5|1306
1640010000000|2021-12-20 14:20:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10921.9|10919.9|1327
1640010300000|2021-12-20 14:25:00|10923.1|10921.1|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|1362
1640010600000|2021-12-20 14:30:00|10923.5|10921.5|10923.9|10921.9|10923.9|10921.9|10923.5|10921.5|1519
1640010900000|2021-12-20 14:35:00|10923.5|10921.5|10923.9|10921.9|10924.2|10922.2|10923.5|10921.5|1082
1640011200000|2021-12-20 14:40:00|10924.2|10922.2|10924.2|10922.2|10925.4|10923.4|10924.2|10922.2|2617
1640011500000|2021-12-20 14:45:00|10924.4|10922.4|10924.6|10922.6|10924.6|10922.6|10923.9|10921.9|3535
1640011800000|2021-12-20 14:50:00|10925|10923|10925|10923|10925.4|10923.4|10924.6|10922.6|2702
1640012100000|2021-12-20 14:55:00|10924.6|10922.6|10924.2|10922.2|10925|10923|10924.2|10922.2|3323
1640012400000|2021-12-20 15:00:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|2106
1640012700000|2021-12-20 15:05:00|10925.4|10923.4|10925.4|10923.4|10925.4|10923.4|10925|10923|1269
1640013000000|2021-12-20 15:10:00|10925|10923|10925.4|10923.4|10925.8|10923.8|10925|10923|1617
1640013300000|2021-12-20 15:15:00|10925.6|10923.6|10925.4|10923.4|10925.6|10923.6|10924.6|10922.6|1616
1640013600000|2021-12-20 15:20:00|10925|10923|10925|10923|10925.4|10923.4|10925|10923|1694
1640013900000|2021-12-20 15:25:00|10925.2|10923.2|10924.6|10922.6|10925.4|10923.4|10924.6|10922.6|1564
1640014200000|2021-12-20 15:30:00|10924.2|10922.2|10925.4|10923.4|10925.4|10923.4|10924.2|10922.2|1879
1640014500000|2021-12-20 15:35:00|10925.2|10923.2|10925|10923|10925.4|10923.4|10924.6|10922.6|1390
1640014800000|2021-12-20 15:40:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|1219
1640015100000|2021-12-20 15:45:00|10924.6|10922.6|10925.4|10923.4|10925.4|10923.4|10924.6|10922.6|844
1640015400000|2021-12-20 15:50:00|10925|10923|10925|10923|10925|10923|10924.6|10922.6|646
1640015700000|2021-12-20 15:55:00|10924.6|10922.6|10925|10923|10925|10923|10924.6|10922.6|834
1640016000000|2021-12-20 16:00:00|10924.6|10922.6|10925.8|10923.8|10925.8|10923.8|10924.6|10922.6|2042
1640016300000|2021-12-20 16:05:00|10926.2|10924.2|10925.4|10923.4|10926.2|10924.2|10925.4|10923.4|578
1640016600000|2021-12-20 16:10:00|10925.8|10923.8|10925.8|10923.8|10925.8|10923.8|10925.4|10923.4|427
1640016900000|2021-12-20 16:15:00|10925.4|10923.4|10925.4|10923.4|10925.8|10923.8|10925.4|10923.4|566
1640017200000|2021-12-20 16:20:00|||||||||1048
1640017500000|2021-12-20 16:25:00|10925|10923|10925|10923|10925.4|10923.4|10925|10923|667
1640017800000|2021-12-20 16:30:00|10924.6|10922.6|10924.2|10922.2|10924.6|10922.6|10924.2|10922.2|938
1640018100000|2021-12-20 16:35:00|10924.6|10922.6|10923.9|10921.9|10924.6|10922.6|10923.9|10921.9|513
1640018400000|2021-12-20 16:40:00|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|10923.5|10921.5|696
1640018700000|2021-12-20 16:45:00|10923.9|10921.9|10924.2|10922.2|10924.2|10922.2|10923.5|10921.5|570
1640019000000|2021-12-20 16:50:00|||||||||364
1640019300000|2021-12-20 16:55:00|10923.9|10921.9|10923.5|10921.5|10923.9|10921.9|10923.5|10921.5|1856
1640019600000|2021-12-20 17:00:00|10923.7|10921.7|10923.1|10921.1|10923.9|10921.9|10923.1|10921.1|1331
1640019900000|2021-12-20 17:05:00|10923.5|10921.5|10922.7|10920.7|10923.5|10921.5|10922.7|10920.7|935
1640020200000|2021-12-20 17:10:00|10922.3|10920.3|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|344
1640020500000|2021-12-20 17:15:00|||||||||523
1640020800000|2021-12-20 17:20:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10921.9|10919.9|696
1640021100000|2021-12-20 17:25:00|||||||||244
1640021400000|2021-12-20 17:30:00|10922.7|10920.7|10923.1|10921.1|10923.1|10921.1|10922.7|10920.7|813
1640021700000|2021-12-20 17:35:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|466
1640022000000|2021-12-20 17:40:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|552
1640022300000|2021-12-20 17:45:00|||||||||11
1640022600000|2021-12-20 17:50:00|10922.5|10920.5|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|216
1640022900000|2021-12-20 17:55:00|||||||||118
1640023200000|2021-12-20 18:00:00|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|10923.1|10921.1|335
1640023500000|2021-12-20 18:05:00|10923.5|10921.5|10923.1|10921.1|10923.5|10921.5|10923.1|10921.1|586
1640023800000|2021-12-20 18:10:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|139
1640024100000|2021-12-20 18:15:00|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|10922.3|10920.3|1446
1640024400000|2021-12-20 18:20:00|10922.7|10920.7|10922.7|10920.7|10922.7|10920.7|10922.3|10920.3|368
1640024700000|2021-12-20 18:25:00|10922.3|10920.3|10921.5|10919.5|10922.7|10920.7|10921.5|10919.5|1518
1640025000000|2021-12-20 18:30:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|1396
1640025300000|2021-12-20 18:35:00|10921.9|10919.9|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|306
1640025600000|2021-12-20 18:40:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|439
1640025900000|2021-12-20 18:45:00|||||||||268
1640026200000|2021-12-20 18:50:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|850
1640026500000|2021-12-20 18:55:00|10921.5|10919.5|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|342
1640026800000|2021-12-20 19:00:00|10921.7|10919.7|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|753
1640027100000|2021-12-20 19:05:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|767
1640027400000|2021-12-20 19:10:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|272
1640027700000|2021-12-20 19:15:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|1071
1640028000000|2021-12-20 19:20:00|10921.1|10919.1|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|207
1640028300000|2021-12-20 19:25:00|||||||||58
1640028600000|2021-12-20 19:30:00|||||||||45
1640028900000|2021-12-20 19:35:00|||||||||185
1640029200000|2021-12-20 19:40:00|||||||||71
1640029500000|2021-12-20 19:45:00|||||||||71
1640029800000|2021-12-20 19:50:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|915
1640030100000|2021-12-20 19:55:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|2258
1640030400000|2021-12-20 20:00:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1231
1640030700000|2021-12-20 20:05:00|10920.5|10918.5|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|871
1640031000000|2021-12-20 20:10:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|345
1640031300000|2021-12-20 20:15:00|10920.3|10918.3|10919.9|10917.9|10920.7|10918.7|10919.9|10917.9|1097
1640031600000|2021-12-20 20:20:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|826
1640031900000|2021-12-20 20:25:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|365
1640032200000|2021-12-20 20:30:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|698
1640032500000|2021-12-20 20:35:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|1785
1640032800000|2021-12-20 20:40:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10919.9|10917.9|1308
1640033100000|2021-12-20 20:45:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|1601
1640033400000|2021-12-20 20:50:00|10920.5|10918.5|10919.9|10917.9|10920.5|10918.5|10919.9|10917.9|873
1640033700000|2021-12-20 20:55:00|10919.6|10917.6|10920.3|10918.3|10920.3|10918.3|10919.6|10917.6|1747
1640034000000|2021-12-20 21:00:00|10919.9|10917.9|10919.9|10917.9|10920.3|10918.3|10919.6|10917.6|1009
1640034300000|2021-12-20 21:05:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.4|10917.4|298
1640034600000|2021-12-20 21:10:00|10919.4|10917.4|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|486
1640034900000|2021-12-20 21:15:00|10919.4|10917.4|10919.6|10917.6|10919.9|10917.9|10919.2|10917.2|667
1640035200000|2021-12-20 21:20:00|||||||||23
1640035500000|2021-12-20 21:25:00|||||||||56
1640035800000|2021-12-20 21:30:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.4|10917.4|280
1640036100000|2021-12-20 21:35:00|10919.4|10917.4|10919.6|10917.6|10919.6|10917.6|10919.4|10917.4|213
1640036400000|2021-12-20 21:40:00|||||||||202
1640036700000|2021-12-20 21:45:00|||||||||168
1640037000000|2021-12-20 21:50:00|||||||||365
1640037300000|2021-12-20 21:55:00|||||||||219
1640041200000|2021-12-20 23:00:00|10919.9|10917.9|10920.3|10918.3|10920.7|10918.7|10919.8|10917.8|155
1640041500000|2021-12-20 23:05:00|10919.9|10917.9|10919.8|10917.8|10919.9|10917.9|10919.6|10917.6|422
1640041800000|2021-12-20 23:10:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|11
1640042100000|2021-12-20 23:15:00|||||||||10
1640042400000|2021-12-20 23:20:00|10919.8|10917.8|10919.9|10917.9|10919.9|10917.9|10919.8|10917.8|13
1640042700000|2021-12-20 23:25:00|||||||||17
1640043000000|2021-12-20 23:30:00|10919.6|10917.6|10919.8|10917.8|10919.9|10917.9|10919.6|10917.6|26
1640043300000|2021-12-20 23:35:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|5
1640043900000|2021-12-20 23:45:00|10920.3|10918.3|10920.7|10918.7|10921.1|10919.1|10920.3|10918.3|295
1640044500000|2021-12-20 23:55:00|10920.3|10918.3|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|141
1640044800000|2021-12-21 00:00:00|10920.3|10918.3|10920.5|10918.5|10920.5|10918.5|10920.3|10918.3|15
1640045100000|2021-12-21 00:05:00|10920.3|10918.3|10920.5|10918.5|10920.7|10918.7|10920.3|10918.3|5
1640045400000|2021-12-21 00:10:00|10920.3|10918.3|10920.5|10918.5|10920.5|10918.5|10920.3|10918.3|0
1640045700000|2021-12-21 00:15:00|10920.7|10918.7|10920.5|10918.5|10920.7|10918.7|10920.5|10918.5|111
1640046000000|2021-12-21 00:20:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.5|10918.5|0
1640046600000|2021-12-21 00:30:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|79
1640046900000|2021-12-21 00:35:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|10
1640047200000|2021-12-21 00:40:00|10920.1|10918.1|10919.9|10917.9|10920.1|10918.1|10919.9|10917.9|16
1640047500000|2021-12-21 00:45:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|70
1640047800000|2021-12-21 00:50:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|12
1640048100000|2021-12-21 00:55:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|146
1640048400000|2021-12-21 01:00:00|10920.9|10918.9|10921.5|10919.5|10921.5|10919.5|10920.9|10918.9|142
1640048700000|2021-12-21 01:05:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.7|10919.7|223
1640049000000|2021-12-21 01:10:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10920.7|10918.7|201
1640049300000|2021-12-21 01:15:00|10920.7|10918.7|10920.9|10918.9|10921.1|10919.1|10920.7|10918.7|159
1640049600000|2021-12-21 01:20:00|10921.1|10919.1|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|640
1640049900000|2021-12-21 01:25:00|10921.3|10919.3|10921.1|10919.1|10921.3|10919.3|10921.1|10919.1|51
1640050200000|2021-12-21 01:30:00|||||||||61
1640050500000|2021-12-21 01:35:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|606
1640050800000|2021-12-21 01:40:00|10920.5|10918.5|10920.3|10918.3|10920.5|10918.5|10920.3|10918.3|6
1640051100000|2021-12-21 01:45:00|10919.9|10917.9|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|681
1640051400000|2021-12-21 01:50:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|567
1640051700000|2021-12-21 01:55:00|10919|10917|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|156
1640052000000|2021-12-21 02:00:00|10919.2|10917.2|10919.6|10917.6|10919.6|10917.6|10919.2|10917.2|184
1640052300000|2021-12-21 02:05:00|10919.9|10917.9|10919.9|10917.9|10920.5|10918.5|10919.6|10917.6|1812
1640052600000|2021-12-21 02:10:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10919.9|10917.9|130
1640052900000|2021-12-21 02:15:00|10920.3|10918.3|10919.9|10917.9|10920.3|10918.3|10919.9|10917.9|103
1640053200000|2021-12-21 02:20:00|||||||||1
1640053500000|2021-12-21 02:25:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|54
1640053800000|2021-12-21 02:30:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|15
1640054100000|2021-12-21 02:35:00|10919.9|10917.9|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|136
1640054400000|2021-12-21 02:40:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|57
1640055000000|2021-12-21 02:50:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|77
1640055300000|2021-12-21 02:55:00|||||||||2
1640055600000|2021-12-21 03:00:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|38
1640055900000|2021-12-21 03:05:00|10920.3|10918.3|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|132
1640056200000|2021-12-21 03:10:00|10920.7|10918.7|10920.3|10918.3|10920.7|10918.7|10920.3|10918.3|40
1640056500000|2021-12-21 03:15:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|73
1640056800000|2021-12-21 03:20:00|10920.3|10918.3|10920.1|10918.1|10920.3|10918.3|10920.1|10918.1|142
1640057100000|2021-12-21 03:25:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|1
1640058300000|2021-12-21 03:45:00|||||||||9
1640058600000|2021-12-21 03:50:00|10920.5|10918.5|10919.9|10917.9|10920.5|10918.5|10919.9|10917.9|126
1640058900000|2021-12-21 03:55:00|10920.1|10918.1|10920.1|10918.1|10920.3|10918.3|10920.1|10918.1|39
1640059200000|2021-12-21 04:00:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.1|10918.1|2
1640059500000|2021-12-21 04:05:00|10920.1|10918.1|10920.3|10918.3|10920.3|10918.3|10919.9|10917.9|88
1640059800000|2021-12-21 04:10:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|407
1640060100000|2021-12-21 04:15:00|||||||||1
1640060400000|2021-12-21 04:20:00|||||||||10
1640060700000|2021-12-21 04:25:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|42
1640061600000|2021-12-21 04:40:00|||||||||22
1640063400000|2021-12-21 05:10:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|107
1640063700000|2021-12-21 05:15:00|||||||||5
1640064000000|2021-12-21 05:20:00|||||||||1
1640064600000|2021-12-21 05:30:00|||||||||1
1640064900000|2021-12-21 05:35:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|323
1640065200000|2021-12-21 05:40:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|94
1640065500000|2021-12-21 05:45:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|48
1640065800000|2021-12-21 05:50:00|10918.6|10916.6|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|393
1640066400000|2021-12-21 06:00:00|10918.8|10916.8|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|308
1640066700000|2021-12-21 06:05:00|10918.4|10916.4|10918.6|10916.6|10918.6|10916.6|10918.4|10916.4|75
1640067000000|2021-12-21 06:10:00|10918.8|10916.8|10918.6|10916.6|10918.8|10916.8|10918.6|10916.6|88
1640067300000|2021-12-21 06:15:00|10918.8|10916.8|10918.6|10916.6|10918.8|10916.8|10918.6|10916.6|52
1640067600000|2021-12-21 06:20:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|5
1640067900000|2021-12-21 06:25:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|179
1640068200000|2021-12-21 06:30:00|||||||||126
1640068500000|2021-12-21 06:35:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|289
1640068800000|2021-12-21 06:40:00|||||||||13
1640069100000|2021-12-21 06:45:00|||||||||189
1640069400000|2021-12-21 06:50:00|10918|10916|10918|10916|10918|10916|10918|10916|61
1640069700000|2021-12-21 06:55:00|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|10918.4|10916.4|151
1640070000000|2021-12-21 07:00:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|517
1640070300000|2021-12-21 07:05:00|10918.8|10916.8|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|85
1640070600000|2021-12-21 07:10:00|10918.6|10916.6|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|58
1640070900000|2021-12-21 07:15:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|149
1640071200000|2021-12-21 07:20:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|57
1640071500000|2021-12-21 07:25:00|10917.8|10915.8|10917.6|10915.6|10918|10916|10917.6|10915.6|328
1640071800000|2021-12-21 07:30:00|10918|10916|10918.4|10916.4|10918.4|10916.4|10918|10916|432
1640072100000|2021-12-21 07:35:00|10918.2|10916.2|10918|10916|10918.2|10916.2|10918|10916|295
1640072400000|2021-12-21 07:40:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|42
1640072700000|2021-12-21 07:45:00|10917.6|10915.6|10918.4|10916.4|10918.8|10916.8|10917.6|10915.6|774
1640073000000|2021-12-21 07:50:00|10918.6|10916.6|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|471
1640073300000|2021-12-21 07:55:00|10919.2|10917.2|10918.8|10916.8|10919.2|10917.2|10918.8|10916.8|60
1640073600000|2021-12-21 08:00:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|303
1640073900000|2021-12-21 08:05:00|10918.8|10916.8|10919.2|10917.2|10919.6|10917.6|10918.4|10916.4|283
1640074200000|2021-12-21 08:10:00|||||||||5
1640074500000|2021-12-21 08:15:00|10919.6|10917.6|10919.2|10917.2|10919.6|10917.6|10919.2|10917.2|123
1640074800000|2021-12-21 08:20:00|10919.6|10917.6|10920.3|10918.3|10920.7|10918.7|10919.6|10917.6|726
1640075100000|2021-12-21 08:25:00|10920.7|10918.7|10921.1|10919.1|10921.1|10919.1|10920.7|10918.7|316
1640075400000|2021-12-21 08:30:00|10921.5|10919.5|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|817
1640075700000|2021-12-21 08:35:00|10921.5|10919.5|10921.5|10919.5|10921.5|10919.5|10921.1|10919.1|354
1640076000000|2021-12-21 08:40:00|10921.9|10919.9|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|483
1640076300000|2021-12-21 08:45:00|10921.5|10919.5|10921.9|10919.9|10922.3|10920.3|10921.5|10919.5|1546
1640076600000|2021-12-21 08:50:00|10921.7|10919.7|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|94
1640076900000|2021-12-21 08:55:00|10921.5|10919.5|10921.9|10919.9|10921.9|10919.9|10921.5|10919.5|59
1640077200000|2021-12-21 09:00:00|||||||||55
1640077500000|2021-12-21 09:05:00|10921.7|10919.7|10921.5|10919.5|10921.9|10919.9|10921.5|10919.5|419
1640077800000|2021-12-21 09:10:00|10921.7|10919.7|10921.1|10919.1|10921.7|10919.7|10921.1|10919.1|512
1640078100000|2021-12-21 09:15:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.3|10918.3|528
1640078400000|2021-12-21 09:20:00|||||||||28
1640078700000|2021-12-21 09:25:00|10921.1|10919.1|10920.7|10918.7|10921.1|10919.1|10920.7|10918.7|396
1640079000000|2021-12-21 09:30:00|10921.1|10919.1|10921.5|10919.5|10921.9|10919.9|10921.1|10919.1|185
1640079300000|2021-12-21 09:35:00|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|10921.1|10919.1|471
1640079600000|2021-12-21 09:40:00|10921.5|10919.5|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|104
1640079900000|2021-12-21 09:45:00|10921.5|10919.5|10921.1|10919.1|10921.9|10919.9|10921.1|10919.1|192
1640080200000|2021-12-21 09:50:00|10921.3|10919.3|10921.1|10919.1|10921.5|10919.5|10921.1|10919.1|365
1640080500000|2021-12-21 09:55:00|||||||||15
1640080800000|2021-12-21 10:00:00|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|10920.7|10918.7|43
1640081100000|2021-12-21 10:05:00|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|10920.3|10918.3|59
1640081400000|2021-12-21 10:10:00|10920.5|10918.5|10919.9|10917.9|10920.5|10918.5|10919.9|10917.9|266
1640081700000|2021-12-21 10:15:00|10919.6|10917.6|10919.6|10917.6|10919.9|10917.9|10919.6|10917.6|152
1640082000000|2021-12-21 10:20:00|10919.9|10917.9|10919.9|10917.9|10919.9|10917.9|10919.6|10917.6|239
1640082300000|2021-12-21 10:25:00|||||||||45
1640082600000|2021-12-21 10:30:00|10919.6|10917.6|10919.2|10917.2|10919.9|10917.9|10919.2|10917.2|220
1640082900000|2021-12-21 10:35:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|477
1640083200000|2021-12-21 10:40:00|10919|10917|10919.2|10917.2|10919.2|10917.2|10919|10917|88
1640083500000|2021-12-21 10:45:00|||||||||121
1640084100000|2021-12-21 10:55:00|||||||||80
1640084400000|2021-12-21 11:00:00|||||||||2
1640084700000|2021-12-21 11:05:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.6|10916.6|1217
1640085000000|2021-12-21 11:10:00|10918.4|10916.4|10918.8|10916.8|10918.8|10916.8|10918.4|10916.4|207
1640085300000|2021-12-21 11:15:00|10918.6|10916.6|10919.2|10917.2|10919.2|10917.2|10918.4|10916.4|243
1640085600000|2021-12-21 11:20:00|||||||||199
1640085900000|2021-12-21 11:25:00|10918.8|10916.8|10919.2|10917.2|10919.2|10917.2|10918.8|10916.8|344
1640086200000|2021-12-21 11:30:00|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|10919.6|10917.6|431
1640086500000|2021-12-21 11:35:00|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|10919.2|10917.2|260
1640086800000|2021-12-21 11:40:00|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|10918.8|10916.8|126
1640087100000|2021-12-21 11:45:00|10918.4|10916.4|10918.4|10916.4|10918.8|10916.8|10918.4|10916.4|422
1640087400000|2021-12-21 11:50:00|||||||||60
1640087700000|2021-12-21 11:55:00|||||||||184
1640088000000|2021-12-21 12:00:00|10918|10916|10918|10916|10918.4|10916.4|10918|10916|466
1640088300000|2021-12-21 12:05:00|||||||||29
1640088600000|2021-12-21 12:10:00|10918.4|10916.4|10918|10916|10918.4|10916.4|10918|10916|372
1640088900000|2021-12-21 12:15:00|||||||||13
1640089200000|2021-12-21 12:20:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|372
1640089500000|2021-12-21 12:25:00|10917.8|10915.8|10917.6|10915.6|10917.8|10915.8|10917.2|10915.2|433
1640089800000|2021-12-21 12:30:00|10917.4|10915.4|10917.2|10915.2|10917.4|10915.4|10917.2|10915.2|477
1640090100000|2021-12-21 12:35:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|706
1640090400000|2021-12-21 12:40:00|||||||||155
1640090700000|2021-12-21 12:45:00|||||||||142
1640091000000|2021-12-21 12:50:00|10918|10916|10918|10916|10918|10916|10918|10916|634
1640091300000|2021-12-21 12:55:00|10917.6|10915.6|10917.6|10915.6|10918|10916|10917.6|10915.6|300
1640091600000|2021-12-21 13:00:00|10918|10916|10918|10916|10918|10916|10917.6|10915.6|1286
1640091900000|2021-12-21 13:05:00|10917.6|10915.6|10918|10916|10918|10916|10917.6|10915.6|232
1640092200000|2021-12-21 13:10:00|10917.6|10915.6|10918|10916|10918.4|10916.4|10917.6|10915.6|1476
1640092500000|2021-12-21 13:15:00|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|10917.6|10915.6|1303
1640092800000|2021-12-21 13:20:00|||||||||491
1640093100000|2021-12-21 13:25:00|10917.2|10915.2|10916.8|10914.8|10917.2|10915.2|10916.8|10914.8|1566
1640093400000|2021-12-21 13:30:00|10917|10915|10916|10914|10917|10915|10916|10914|5959
1640093700000|2021-12-21 13:35:00|10916.4|10914.4|10915.6|10913.6|10916.4|10914.4|10915.3|10913.3|1994
1640094000000|2021-12-21 13:40:00|10915.3|10913.3|10915.3|10913.3|10916|10914|10914.9|10912.9|1556
1640094300000|2021-12-21 13:45:00|10914.9|10912.9|10915.3|10913.3|10915.6|10913.6|10914.9|10912.9|1659
1640094600000|2021-12-21 13:50:00|10915.6|10913.6|10915.3|10913.3|10916|10914|10914.9|10912.9|1166
1640094900000|2021-12-21 13:55:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|908
1640095200000|2021-12-21 14:00:00|10915.3|10913.3|10915.3|10913.3|10915.6|10913.6|10915.3|10913.3|1042
1640095500000|2021-12-21 14:05:00|10914.9|10912.9|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|821
1640095800000|2021-12-21 14:10:00|10915.1|10913.1|10915.1|10913.1|10915.3|10913.3|10914.9|10912.9|841
1640096100000|2021-12-21 14:15:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|631
1640096400000|2021-12-21 14:20:00|||||||||74
1640096700000|2021-12-21 14:25:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|720
1640097000000|2021-12-21 14:30:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|363
1640097300000|2021-12-21 14:35:00|10914.1|10912.1|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|743
1640097600000|2021-12-21 14:40:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|524
1640097900000|2021-12-21 14:45:00|10914.5|10912.5|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|2072
1640098200000|2021-12-21 14:50:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|331
1640098500000|2021-12-21 14:55:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.9|10912.9|1467
1640098800000|2021-12-21 15:00:00|10915.1|10913.1|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|455
1640099100000|2021-12-21 15:05:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|816
1640099400000|2021-12-21 15:10:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|799
1640099700000|2021-12-21 15:15:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.1|10911.1|864
1640100000000|2021-12-21 15:20:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|1234
1640100300000|2021-12-21 15:25:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|1587
1640100600000|2021-12-21 15:30:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.1|10912.1|1103
1640100900000|2021-12-21 15:35:00|10914.9|10912.9|10914.9|10912.9|10915.6|10913.6|10914.5|10912.5|1197
1640101200000|2021-12-21 15:40:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|646
1640101500000|2021-12-21 15:45:00|10914.9|10912.9|10914.1|10912.1|10914.9|10912.9|10914.1|10912.1|2296
1640101800000|2021-12-21 15:50:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|606
1640102100000|2021-12-21 15:55:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|526
1640102400000|2021-12-21 16:00:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|514
1640102700000|2021-12-21 16:05:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|1256
1640103000000|2021-12-21 16:10:00|10912.9|10910.9|10912.5|10910.5|10913.3|10911.3|10912.5|10910.5|596
1640103300000|2021-12-21 16:15:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|384
1640103600000|2021-12-21 16:20:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|1340
1640103900000|2021-12-21 16:25:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|393
1640104200000|2021-12-21 16:30:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|130
1640104500000|2021-12-21 16:35:00|||||||||1004
1640104800000|2021-12-21 16:40:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|1481
1640105100000|2021-12-21 16:45:00|10912.1|10910.1|10912.9|10910.9|10912.9|10910.9|10912.1|10910.1|345
1640105400000|2021-12-21 16:50:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|808
1640105700000|2021-12-21 16:55:00|10912.7|10910.7|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|245
1640106000000|2021-12-21 17:00:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|1278
1640106300000|2021-12-21 17:05:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|161
1640106600000|2021-12-21 17:10:00|||||||||92
1640106900000|2021-12-21 17:15:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|148
1640107200000|2021-12-21 17:20:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|253
1640107500000|2021-12-21 17:25:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|256
1640107800000|2021-12-21 17:30:00|||||||||235
1640108100000|2021-12-21 17:35:00|||||||||158
1640108400000|2021-12-21 17:40:00|||||||||103
1640108700000|2021-12-21 17:45:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|775
1640109000000|2021-12-21 17:50:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|591
1640109300000|2021-12-21 17:55:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|487
1640109600000|2021-12-21 18:00:00|10912.1|10910.1|10912.1|10910.1|10912.9|10910.9|10911.9|10909.9|1221
1640109900000|2021-12-21 18:05:00|10912.3|10910.3|10911.7|10909.7|10912.3|10910.3|10911|10909|1166
1640110200000|2021-12-21 18:10:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|214
1640110500000|2021-12-21 18:15:00|||||||||247
1640110800000|2021-12-21 18:20:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|295
1640111100000|2021-12-21 18:25:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|270
1640111400000|2021-12-21 18:30:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|312
1640111700000|2021-12-21 18:35:00|10911.5|10909.5|10912.1|10910.1|10912.9|10910.9|10911.4|10909.4|2142
1640112000000|2021-12-21 18:40:00|10912.3|10910.3|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|360
1640112300000|2021-12-21 18:45:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|1350
1640112600000|2021-12-21 18:50:00|||||||||158
1640112900000|2021-12-21 18:55:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|629
1640113200000|2021-12-21 19:00:00|||||||||38
1640113500000|2021-12-21 19:05:00|||||||||863
1640113800000|2021-12-21 19:10:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|602
1640114100000|2021-12-21 19:15:00|||||||||17
1640114400000|2021-12-21 19:20:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|228
1640114700000|2021-12-21 19:25:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|261
1640115000000|2021-12-21 19:30:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|543
1640115300000|2021-12-21 19:35:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|109
1640115600000|2021-12-21 19:40:00|||||||||274
1640115900000|2021-12-21 19:45:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|1262
1640116200000|2021-12-21 19:50:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|646
1640116500000|2021-12-21 19:55:00|10911|10909|10911.7|10909.7|10911.7|10909.7|10911|10909|1527
1640116800000|2021-12-21 20:00:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10911.7|10909.7|1133
1640117100000|2021-12-21 20:05:00|||||||||60
1640117400000|2021-12-21 20:10:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|631
1640117700000|2021-12-21 20:15:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|158
1640118000000|2021-12-21 20:20:00|10911.7|10909.7|10912.5|10910.5|10912.5|10910.5|10911.7|10909.7|475
1640118300000|2021-12-21 20:25:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|1415
1640118600000|2021-12-21 20:30:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|374
1640118900000|2021-12-21 20:35:00|||||||||444
1640119200000|2021-12-21 20:40:00|||||||||69
1640119500000|2021-12-21 20:45:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|666
1640119800000|2021-12-21 20:50:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|394
1640120100000|2021-12-21 20:55:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|603
1640120400000|2021-12-21 21:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|264
1640120700000|2021-12-21 21:05:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|102
1640121000000|2021-12-21 21:10:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|121
1640121300000|2021-12-21 21:15:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|626
1640121600000|2021-12-21 21:20:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|146
1640121900000|2021-12-21 21:25:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|286
1640122200000|2021-12-21 21:30:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|1308
1640122500000|2021-12-21 21:35:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|810
1640122800000|2021-12-21 21:40:00|||||||||52
1640123100000|2021-12-21 21:45:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|103
1640123400000|2021-12-21 21:50:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|201
1640123700000|2021-12-21 21:55:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|329
1640127600000|2021-12-21 23:00:00|10913.3|10911.3|10913.7|10911.7|10914.5|10912.5|10913.3|10911.3|284
1640127900000|2021-12-21 23:05:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.9|10911.9|38
1640128200000|2021-12-21 23:10:00|10913.9|10911.9|10915.3|10913.3|10915.3|10913.3|10913.9|10911.9|544
1640128500000|2021-12-21 23:15:00|10915.6|10913.6|10915.3|10913.3|10915.6|10913.6|10914.9|10912.9|376
1640128800000|2021-12-21 23:20:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|121
1640129100000|2021-12-21 23:25:00|10916|10914|10915.6|10913.6|10916|10914|10915.6|10913.6|324
1640129400000|2021-12-21 23:30:00|10915.5|10913.5|10915.5|10913.5|10915.6|10913.6|10915.5|10913.5|35
1640129700000|2021-12-21 23:35:00|10915.6|10913.6|10915.8|10913.8|10916|10914|10915.6|10913.6|254
1640130000000|2021-12-21 23:40:00|10915.6|10913.6|10916|10914|10916|10914|10915.6|10913.6|27
1640130300000|2021-12-21 23:45:00|||||||||18
1640130600000|2021-12-21 23:50:00|10915.8|10913.8|10915.8|10913.8|10916|10914|10915.8|10913.8|6
1640130900000|2021-12-21 23:55:00|10916|10914|10916|10914|10916|10914|10916|10914|6
1640131200000|2021-12-22 00:00:00|||||||||104
1640131500000|2021-12-22 00:05:00|10915.6|10913.6|10915.6|10913.6|10916|10914|10915.6|10913.6|235
1640131800000|2021-12-22 00:10:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|38
1640132100000|2021-12-22 00:15:00|10915.5|10913.5|10914.9|10912.9|10915.6|10913.6|10914.5|10912.5|422
1640132400000|2021-12-22 00:20:00|10914.7|10912.7|10914.7|10912.7|10914.9|10912.9|10914.5|10912.5|13
1640132700000|2021-12-22 00:25:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.7|10912.7|73
1640133000000|2021-12-22 00:30:00|10915.1|10913.1|10914.9|10912.9|10915.1|10913.1|10914.9|10912.9|130
1640133300000|2021-12-22 00:35:00|10915.3|10913.3|10915.1|10913.1|10915.3|10913.3|10915.1|10913.1|7
1640133600000|2021-12-22 00:40:00|10915.3|10913.3|10914.9|10912.9|10915.3|10913.3|10914.9|10912.9|27
1640133900000|2021-12-22 00:45:00|10914.5|10912.5|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|306
1640134200000|2021-12-22 00:50:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|114
1640134500000|2021-12-22 00:55:00|10913.7|10911.7|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|71
1640134800000|2021-12-22 01:00:00|10914.1|10912.1|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|336
1640135100000|2021-12-22 01:05:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|69
1640135400000|2021-12-22 01:10:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|77
1640135700000|2021-12-22 01:15:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|32
1640136000000|2021-12-22 01:20:00|||||||||31
1640136300000|2021-12-22 01:25:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|103
1640136600000|2021-12-22 01:30:00|||||||||8
1640136900000|2021-12-22 01:35:00|||||||||83
1640137200000|2021-12-22 01:40:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|135
1640137500000|2021-12-22 01:45:00|||||||||17
1640137800000|2021-12-22 01:50:00|||||||||18
1640138100000|2021-12-22 01:55:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|38
1640138400000|2021-12-22 02:00:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|176
1640138700000|2021-12-22 02:05:00|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|10913.1|10911.1|12
1640139000000|2021-12-22 02:10:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|56
1640139300000|2021-12-22 02:15:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|63
1640139600000|2021-12-22 02:20:00|||||||||15
1640139900000|2021-12-22 02:25:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|93
1640140200000|2021-12-22 02:30:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|0
1640140500000|2021-12-22 02:35:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.9|10911.9|2
1640140800000|2021-12-22 02:40:00|||||||||50
1640141100000|2021-12-22 02:45:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|126
1640141700000|2021-12-22 02:55:00|||||||||1
1640142000000|2021-12-22 03:00:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|49
1640142300000|2021-12-22 03:05:00|10913.9|10911.9|10913.3|10911.3|10913.9|10911.9|10913.3|10911.3|205
1640142600000|2021-12-22 03:10:00|||||||||25
1640142900000|2021-12-22 03:15:00|10913.7|10911.7|10913.5|10911.5|10913.7|10911.7|10913.5|10911.5|75
1640143200000|2021-12-22 03:20:00|10913.3|10911.3|10913.5|10911.5|10913.7|10911.7|10913.3|10911.3|21
1640143500000|2021-12-22 03:25:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|3
1640143800000|2021-12-22 03:30:00|||||||||2
1640144400000|2021-12-22 03:40:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|42
1640144700000|2021-12-22 03:45:00|||||||||1
1640145000000|2021-12-22 03:50:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|78
1640145300000|2021-12-22 03:55:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|128
1640145600000|2021-12-22 04:00:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|31
1640145900000|2021-12-22 04:05:00|||||||||100
1640146500000|2021-12-22 04:15:00|10913.3|10911.3|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|166
1640146800000|2021-12-22 04:20:00|10913.5|10911.5|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|1
1640147100000|2021-12-22 04:25:00|10913.5|10911.5|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|1
1640147400000|2021-12-22 04:30:00|10913.5|10911.5|10913.5|10911.5|10913.7|10911.7|10913.3|10911.3|138
1640147700000|2021-12-22 04:35:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|29
1640148000000|2021-12-22 04:40:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|0
1640149200000|2021-12-22 05:00:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|57
1640149500000|2021-12-22 05:05:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|86
1640149800000|2021-12-22 05:10:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|54
1640150100000|2021-12-22 05:15:00|||||||||9
1640150400000|2021-12-22 05:20:00|||||||||1
1640150700000|2021-12-22 05:25:00|||||||||1
1640151000000|2021-12-22 05:30:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.9|10911.9|76
1640151300000|2021-12-22 05:35:00|10914.5|10912.5|10914.3|10912.3|10914.5|10912.5|10914.1|10912.1|131
1640151600000|2021-12-22 05:40:00|10914.1|10912.1|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|29
1640152500000|2021-12-22 05:55:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|248
1640152800000|2021-12-22 06:00:00|||||||||196
1640153100000|2021-12-22 06:05:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|69
1640153400000|2021-12-22 06:10:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|541
1640154000000|2021-12-22 06:20:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.1|10912.1|217
1640154300000|2021-12-22 06:25:00|10914.9|10912.9|10914.7|10912.7|10914.9|10912.9|10914.5|10912.5|85
1640154600000|2021-12-22 06:30:00|10914.9|10912.9|10914.9|10912.9|10914.9|10912.9|10914.5|10912.5|2
1640154900000|2021-12-22 06:35:00|10914.7|10912.7|10914.9|10912.9|10914.9|10912.9|10914.7|10912.7|3
1640155200000|2021-12-22 06:40:00|||||||||1
1640155800000|2021-12-22 06:50:00|10914.7|10912.7|10914.5|10912.5|10914.9|10912.9|10914.5|10912.5|189
1640156100000|2021-12-22 06:55:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|348
1640156400000|2021-12-22 07:00:00|10914.1|10912.1|10914.1|10912.1|10914.5|10912.5|10913.9|10911.9|606
1640156700000|2021-12-22 07:05:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|201
1640157000000|2021-12-22 07:10:00|10913.9|10911.9|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|44
1640157300000|2021-12-22 07:15:00|10914.1|10912.1|10913.7|10911.7|10914.1|10912.1|10913.7|10911.7|116
1640157600000|2021-12-22 07:20:00|10914.1|10912.1|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|335
1640157900000|2021-12-22 07:25:00|10913.5|10911.5|10913.7|10911.7|10913.7|10911.7|10913.5|10911.5|131
1640158200000|2021-12-22 07:30:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|146
1640158500000|2021-12-22 07:35:00|10913.7|10911.7|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|227
1640158800000|2021-12-22 07:40:00|10913.9|10911.9|10913.3|10911.3|10914.1|10912.1|10913.3|10911.3|60
1640159100000|2021-12-22 07:45:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|38
1640159400000|2021-12-22 07:50:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|9
1640159700000|2021-12-22 07:55:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|245
1640160000000|2021-12-22 08:00:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|128
1640160300000|2021-12-22 08:05:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|247
1640160600000|2021-12-22 08:10:00|||||||||105
1640160900000|2021-12-22 08:15:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|175
1640161200000|2021-12-22 08:20:00|10912.3|10910.3|10912.1|10910.1|10912.3|10910.3|10912.1|10910.1|168
1640161500000|2021-12-22 08:25:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|426
1640161800000|2021-12-22 08:30:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|79
1640162100000|2021-12-22 08:35:00|10911.7|10909.7|10911.5|10909.5|10912.1|10910.1|10911.4|10909.4|578
1640162400000|2021-12-22 08:40:00|10911.7|10909.7|10911|10909|10911.7|10909.7|10911|10909|340
1640162700000|2021-12-22 08:45:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|272
1640163000000|2021-12-22 08:50:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910|10908|455
1640163300000|2021-12-22 08:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|130
1640163600000|2021-12-22 09:00:00|||||||||12
1640163900000|2021-12-22 09:05:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|520
1640164200000|2021-12-22 09:10:00|10911|10909|10911|10909|10911|10909|10911|10909|138
1640164500000|2021-12-22 09:15:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|432
1640164800000|2021-12-22 09:20:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|306
1640165100000|2021-12-22 09:25:00|10911.4|10909.4|10910.2|10908.2|10911.4|10909.4|10910.2|10908.2|1505
1640165400000|2021-12-22 09:30:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|445
1640165700000|2021-12-22 09:35:00|||||||||56
1640166000000|2021-12-22 09:40:00|||||||||7
1640166300000|2021-12-22 09:45:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|30
1640166600000|2021-12-22 09:50:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|141
1640166900000|2021-12-22 09:55:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|138
1640167200000|2021-12-22 10:00:00|||||||||185
1640167500000|2021-12-22 10:05:00|||||||||20
1640167800000|2021-12-22 10:10:00|||||||||49
1640168100000|2021-12-22 10:15:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|100
1640168400000|2021-12-22 10:20:00|||||||||25
1640168700000|2021-12-22 10:25:00|10910.8|10908.8|10910.6|10908.6|10910.8|10908.8|10910.6|10908.6|555
1640169000000|2021-12-22 10:30:00|||||||||158
1640169300000|2021-12-22 10:35:00|||||||||30
1640169600000|2021-12-22 10:40:00|||||||||95
1640169900000|2021-12-22 10:45:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|263
1640170200000|2021-12-22 10:50:00|||||||||12
1640170800000|2021-12-22 11:00:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|820
1640171100000|2021-12-22 11:05:00|10910.6|10908.6|10910.6|10908.6|10910.8|10908.8|10910.2|10908.2|1063
1640171400000|2021-12-22 11:10:00|10910.4|10908.4|10910.2|10908.2|10910.4|10908.4|10909.8|10907.8|283
1640171700000|2021-12-22 11:15:00|10909.8|10907.8|10910.6|10908.6|10910.6|10908.6|10909.8|10907.8|450
1640172000000|2021-12-22 11:20:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|157
1640172300000|2021-12-22 11:25:00|||||||||128
1640172600000|2021-12-22 11:30:00|10910.2|10908.2|10911|10909|10911|10909|10910.2|10908.2|320
1640172900000|2021-12-22 11:35:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911|10909|647
1640173200000|2021-12-22 11:40:00|10911.2|10909.2|10911.4|10909.4|10911.4|10909.4|10911.2|10909.2|73
1640173500000|2021-12-22 11:45:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|418
1640173800000|2021-12-22 11:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|84
1640174100000|2021-12-22 11:55:00|||||||||260
1640174400000|2021-12-22 12:00:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|76
1640174700000|2021-12-22 12:05:00|10911|10909|10911|10909|10911|10909|10911|10909|257
1640175000000|2021-12-22 12:10:00|||||||||37
1640175300000|2021-12-22 12:15:00|||||||||1005
1640175600000|2021-12-22 12:20:00|||||||||76
1640175900000|2021-12-22 12:25:00|||||||||40
1640176200000|2021-12-22 12:30:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|916
1640176500000|2021-12-22 12:35:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|592
1640176800000|2021-12-22 12:40:00|10911.4|10909.4|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|169
1640177100000|2021-12-22 12:45:00|||||||||77
1640177400000|2021-12-22 12:50:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|80
1640177700000|2021-12-22 12:55:00|||||||||119
1640178000000|2021-12-22 13:00:00|10911|10909|10911|10909|10911|10909|10911|10909|91
1640178300000|2021-12-22 13:05:00|||||||||337
1640178600000|2021-12-22 13:10:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|417
1640178900000|2021-12-22 13:15:00|||||||||274
1640179200000|2021-12-22 13:20:00|10911.7|10909.7|10912.1|10910.1|10912.5|10910.5|10911.7|10909.7|3537
1640179500000|2021-12-22 13:25:00|10912.5|10910.5|10913.1|10911.1|10913.3|10911.3|10912.5|10910.5|656
1640179800000|2021-12-22 13:30:00|10913.3|10911.3|10911.7|10909.7|10913.3|10911.3|10911.4|10909.4|1286
1640180100000|2021-12-22 13:35:00|10911.4|10909.4|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|879
1640180400000|2021-12-22 13:40:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10912.1|10910.1|2860
1640180700000|2021-12-22 13:45:00|10913.5|10911.5|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|3380
1640181000000|2021-12-22 13:50:00|10912.9|10910.9|10912.9|10910.9|10913.1|10911.1|10912.5|10910.5|1277
1640181300000|2021-12-22 13:55:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10912.9|10910.9|647
1640181600000|2021-12-22 14:00:00|10914.1|10912.1|10914.3|10912.3|10914.5|10912.5|10914.1|10912.1|661
1640181900000|2021-12-22 14:05:00|10914.5|10912.5|10913.7|10911.7|10914.7|10912.7|10913.3|10911.3|2596
1640182200000|2021-12-22 14:10:00|10913.3|10911.3|10912.1|10910.1|10913.7|10911.7|10912.1|10910.1|2186
1640182500000|2021-12-22 14:15:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|953
1640182800000|2021-12-22 14:20:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|652
1640183100000|2021-12-22 14:25:00|10913.5|10911.5|10914.1|10912.1|10914.1|10912.1|10913.3|10911.3|658
1640183400000|2021-12-22 14:30:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|1152
1640183700000|2021-12-22 14:35:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|1333
1640184000000|2021-12-22 14:40:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|921
1640184300000|2021-12-22 14:45:00|10913.3|10911.3|10913.3|10911.3|10913.7|10911.7|10912.5|10910.5|790
1640184600000|2021-12-22 14:50:00|10912.9|10910.9|10912.5|10910.5|10913.3|10911.3|10912.3|10910.3|756
1640184900000|2021-12-22 14:55:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10911.7|10909.7|1053
1640185200000|2021-12-22 15:00:00|10911.7|10909.7|10911.4|10909.4|10912.1|10910.1|10911.4|10909.4|1569
1640185500000|2021-12-22 15:05:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|692
1640185800000|2021-12-22 15:10:00|10911|10909|10910.6|10908.6|10911|10909|10910.2|10908.2|1867
1640186100000|2021-12-22 15:15:00|10911|10909|10910.6|10908.6|10911|10909|10910.2|10908.2|1197
1640186400000|2021-12-22 15:20:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|432
1640186700000|2021-12-22 15:25:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|1138
1640187000000|2021-12-22 15:30:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|720
1640187300000|2021-12-22 15:35:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|419
1640187600000|2021-12-22 15:40:00|10910.6|10908.6|10911|10909|10911.4|10909.4|10910.2|10908.2|1118
1640187900000|2021-12-22 15:45:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|439
1640188200000|2021-12-22 15:50:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|185
1640188500000|2021-12-22 15:55:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|80
1640188800000|2021-12-22 16:00:00|10911.7|10909.7|10912.9|10910.9|10912.9|10910.9|10911.4|10909.4|557
1640189100000|2021-12-22 16:05:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|563
1640189400000|2021-12-22 16:10:00|10912.3|10910.3|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|457
1640189700000|2021-12-22 16:15:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|315
1640190000000|2021-12-22 16:20:00|10912.5|10910.5|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|205
1640190300000|2021-12-22 16:25:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|282
1640190600000|2021-12-22 16:30:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|782
1640190900000|2021-12-22 16:35:00|10912.5|10910.5|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|223
1640191200000|2021-12-22 16:40:00|||||||||1355
1640191500000|2021-12-22 16:45:00|||||||||12
1640191800000|2021-12-22 16:50:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|596
1640192100000|2021-12-22 16:55:00|||||||||45
1640192400000|2021-12-22 17:00:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.1|10910.1|1275
1640192700000|2021-12-22 17:05:00|||||||||156
1640193000000|2021-12-22 17:10:00|10912.9|10910.9|10912.1|10910.1|10912.9|10910.9|10912.1|10910.1|895
1640193300000|2021-12-22 17:15:00|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|10911.7|10909.7|446
1640193600000|2021-12-22 17:20:00|10911.9|10909.9|10912.5|10910.5|10912.5|10910.5|10911.9|10909.9|818
1640193900000|2021-12-22 17:25:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|745
1640194200000|2021-12-22 17:30:00|10911.7|10909.7|10911.7|10909.7|10911.9|10909.9|10911.7|10909.7|247
1640194500000|2021-12-22 17:35:00|||||||||165
1640194800000|2021-12-22 17:40:00|||||||||118
1640195100000|2021-12-22 17:45:00|10911.9|10909.9|10912.1|10910.1|10912.1|10910.1|10911.9|10909.9|337
1640195400000|2021-12-22 17:50:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|415
1640195700000|2021-12-22 17:55:00|||||||||505
1640196000000|2021-12-22 18:00:00|10912.7|10910.7|10912.5|10910.5|10913.3|10911.3|10912.5|10910.5|374
1640196300000|2021-12-22 18:05:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|294
1640196600000|2021-12-22 18:10:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911.4|10909.4|619
1640196900000|2021-12-22 18:15:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|542
1640197200000|2021-12-22 18:20:00|||||||||65
1640197500000|2021-12-22 18:25:00|||||||||17
1640197800000|2021-12-22 18:30:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|535
1640198100000|2021-12-22 18:35:00|10912.1|10910.1|10912.5|10910.5|10912.5|10910.5|10911.7|10909.7|610
1640198400000|2021-12-22 18:40:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|412
1640198700000|2021-12-22 18:45:00|10912.9|10910.9|10912.7|10910.7|10912.9|10910.9|10912.5|10910.5|415
1640199000000|2021-12-22 18:50:00|10912.9|10910.9|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|248
1640199300000|2021-12-22 18:55:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|486
1640199600000|2021-12-22 19:00:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|162
1640199900000|2021-12-22 19:05:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|186
1640200200000|2021-12-22 19:10:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|685
1640200500000|2021-12-22 19:15:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|203
1640200800000|2021-12-22 19:20:00|||||||||40
1640201100000|2021-12-22 19:25:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|204
1640201400000|2021-12-22 19:30:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|935
1640201700000|2021-12-22 19:35:00|10912.1|10910.1|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|214
1640202000000|2021-12-22 19:40:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|562
1640202300000|2021-12-22 19:45:00|||||||||187
1640202600000|2021-12-22 19:50:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|463
1640202900000|2021-12-22 19:55:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.5|10910.5|3421
1640203200000|2021-12-22 20:00:00|10912.9|10910.9|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|1942
1640203500000|2021-12-22 20:05:00|10912.5|10910.5|10912.5|10910.5|10912.9|10910.9|10912.5|10910.5|472
1640203800000|2021-12-22 20:10:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|527
1640204100000|2021-12-22 20:15:00|10912.5|10910.5|10912.9|10910.9|10913.3|10911.3|10912.5|10910.5|344
1640204400000|2021-12-22 20:20:00|10912.7|10910.7|10912.5|10910.5|10912.7|10910.7|10912.5|10910.5|374
1640204700000|2021-12-22 20:25:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.1|10910.1|190
1640205000000|2021-12-22 20:30:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|25
1640205300000|2021-12-22 20:35:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|234
1640205600000|2021-12-22 20:40:00|||||||||90
1640205900000|2021-12-22 20:45:00|||||||||27
1640206200000|2021-12-22 20:50:00|||||||||493
1640206500000|2021-12-22 20:55:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|484
1640206800000|2021-12-22 21:00:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|1437
1640207100000|2021-12-22 21:05:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|920
1640207400000|2021-12-22 21:10:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|484
1640207700000|2021-12-22 21:15:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|480
1640208000000|2021-12-22 21:20:00|10912.5|10910.5|10912.7|10910.7|10912.7|10910.7|10912.5|10910.5|679
1640208300000|2021-12-22 21:25:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|551
1640208600000|2021-12-22 21:30:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|520
1640208900000|2021-12-22 21:35:00|||||||||21
1640209200000|2021-12-22 21:40:00|||||||||74
1640209500000|2021-12-22 21:45:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|305
1640209800000|2021-12-22 21:50:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|222
1640210100000|2021-12-22 21:55:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|788
1640214000000|2021-12-22 23:00:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|60
1640214300000|2021-12-22 23:05:00|10913.9|10911.9|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|134
1640214600000|2021-12-22 23:10:00|10913.9|10911.9|10913.7|10911.7|10913.9|10911.9|10913.7|10911.7|58
1640214900000|2021-12-22 23:15:00|||||||||17
1640215200000|2021-12-22 23:20:00|||||||||3
1640215500000|2021-12-22 23:25:00|||||||||11
1640215800000|2021-12-22 23:30:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|212
1640216100000|2021-12-22 23:35:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|140
1640216400000|2021-12-22 23:40:00|10913.1|10911.1|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|63
1640216700000|2021-12-22 23:45:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|48
1640217000000|2021-12-22 23:50:00|10913.3|10911.3|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|81
1640217300000|2021-12-22 23:55:00|10913.3|10911.3|10913.1|10911.1|10913.3|10911.3|10913.1|10911.1|4
1640217600000|2021-12-23 00:00:00|10913.3|10911.3|10913.7|10911.7|10913.7|10911.7|10913.3|10911.3|54
1640217900000|2021-12-23 00:05:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|282
1640218200000|2021-12-23 00:10:00|10913.9|10911.9|10914.1|10912.1|10914.1|10912.1|10913.7|10911.7|50
1640218800000|2021-12-23 00:20:00|||||||||10
1640219100000|2021-12-23 00:25:00|||||||||1
1640219400000|2021-12-23 00:30:00|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|10914.5|10912.5|268
1640219700000|2021-12-23 00:35:00|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|10914.1|10912.1|113
1640220600000|2021-12-23 00:50:00|||||||||10
1640221200000|2021-12-23 01:00:00|||||||||44
1640221500000|2021-12-23 01:05:00|||||||||225
1640221800000|2021-12-23 01:10:00|10914.5|10912.5|10914.1|10912.1|10914.5|10912.5|10914.1|10912.1|765
1640222100000|2021-12-23 01:15:00|||||||||2
1640223000000|2021-12-23 01:30:00|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|10913.7|10911.7|154
1640223300000|2021-12-23 01:35:00|10913.5|10911.5|10913.3|10911.3|10913.5|10911.5|10913.3|10911.3|112
1640223600000|2021-12-23 01:40:00|10912.9|10910.9|10913.3|10911.3|10913.3|10911.3|10912.9|10910.9|40
1640224200000|2021-12-23 01:50:00|||||||||15
1640224800000|2021-12-23 02:00:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|135
1640225100000|2021-12-23 02:05:00|10913.1|10911.1|10912.9|10910.9|10913.1|10911.1|10912.9|10910.9|0
1640225400000|2021-12-23 02:10:00|10912.5|10910.5|10912.7|10910.7|10912.9|10910.9|10912.5|10910.5|116
1640225700000|2021-12-23 02:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|2
1640226000000|2021-12-23 02:20:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.7|10910.7|104
1640226900000|2021-12-23 02:35:00|||||||||5
1640227200000|2021-12-23 02:40:00|||||||||2
1640227500000|2021-12-23 02:45:00|||||||||2
1640228100000|2021-12-23 02:55:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|474
1640228400000|2021-12-23 03:00:00|10912.7|10910.7|10912.9|10910.9|10912.9|10910.9|10912.7|10910.7|59
1640229000000|2021-12-23 03:10:00|||||||||1
1640229300000|2021-12-23 03:15:00|10912.5|10910.5|10912.9|10910.9|10912.9|10910.9|10912.5|10910.5|88
1640229600000|2021-12-23 03:20:00|||||||||37
1640230200000|2021-12-23 03:30:00|||||||||5
1640230800000|2021-12-23 03:40:00|||||||||60
1640232300000|2021-12-23 04:05:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|107
1640233500000|2021-12-23 04:25:00|||||||||40
1640233800000|2021-12-23 04:30:00|10913.7|10911.7|10913.3|10911.3|10913.7|10911.7|10913.3|10911.3|191
1640235000000|2021-12-23 04:50:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|58
1640235600000|2021-12-23 05:00:00|10913.1|10911.1|10912.9|10910.9|10913.3|10911.3|10912.9|10910.9|9
1640236500000|2021-12-23 05:15:00|10913.3|10911.3|10913.3|10911.3|10913.3|10911.3|10913.1|10911.1|47
1640236800000|2021-12-23 05:20:00|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|10912.9|10910.9|19
1640237400000|2021-12-23 05:30:00|||||||||1
1640238600000|2021-12-23 05:50:00|||||||||32
1640239200000|2021-12-23 06:00:00|||||||||3
1640239500000|2021-12-23 06:05:00|||||||||1
1640240100000|2021-12-23 06:15:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|213
1640240400000|2021-12-23 06:20:00|10912.1|10910.1|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|144
1640240700000|2021-12-23 06:25:00|||||||||4
1640241000000|2021-12-23 06:30:00|10912.3|10910.3|10912.5|10910.5|10912.5|10910.5|10912.3|10910.3|47
1640241300000|2021-12-23 06:35:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|16
1640241900000|2021-12-23 06:45:00|||||||||1
1640242200000|2021-12-23 06:50:00|||||||||8
1640242500000|2021-12-23 06:55:00|||||||||1
1640242800000|2021-12-23 07:00:00|10912.5|10910.5|10912.1|10910.1|10912.5|10910.5|10912.1|10910.1|284
1640243100000|2021-12-23 07:05:00|||||||||8
1640243400000|2021-12-23 07:10:00|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|10912.5|10910.5|124
1640244000000|2021-12-23 07:20:00|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|10912.1|10910.1|103
1640244300000|2021-12-23 07:25:00|10911.9|10909.9|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|212
1640244600000|2021-12-23 07:30:00|10911.9|10909.9|10911.7|10909.7|10911.9|10909.9|10911.7|10909.7|26
1640244900000|2021-12-23 07:35:00|10911.5|10909.5|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|61
1640245500000|2021-12-23 07:45:00|10911.4|10909.4|10911.5|10909.5|10911.7|10909.7|10911.4|10909.4|48
1640245800000|2021-12-23 07:50:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|48
1640246100000|2021-12-23 07:55:00|||||||||25
1640246400000|2021-12-23 08:00:00|10911.5|10909.5|10911|10909|10911.5|10909.5|10911|10909|432
1640246700000|2021-12-23 08:05:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911|10909|509
1640247000000|2021-12-23 08:10:00|10911.4|10909.4|10912.1|10910.1|10912.1|10910.1|10911.4|10909.4|374
1640247300000|2021-12-23 08:15:00|||||||||61
1640247600000|2021-12-23 08:20:00|10911.7|10909.7|10911.7|10909.7|10912.1|10910.1|10911.7|10909.7|306
1640247900000|2021-12-23 08:25:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|692
1640248200000|2021-12-23 08:30:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|34
1640248500000|2021-12-23 08:35:00|||||||||11
1640248800000|2021-12-23 08:40:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|243
1640249100000|2021-12-23 08:45:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|33
1640249400000|2021-12-23 08:50:00|||||||||97
1640249700000|2021-12-23 08:55:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|121
1640250000000|2021-12-23 09:00:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|224
1640250300000|2021-12-23 09:05:00|||||||||1
1640250600000|2021-12-23 09:10:00|10911|10909|10911|10909|10911|10909|10911|10909|184
1640250900000|2021-12-23 09:15:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|180
1640251200000|2021-12-23 09:20:00|||||||||11
1640251500000|2021-12-23 09:25:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|68
1640251800000|2021-12-23 09:30:00|||||||||4
1640252100000|2021-12-23 09:35:00|||||||||3
1640252400000|2021-12-23 09:40:00|||||||||4
1640252700000|2021-12-23 09:45:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|164
1640253000000|2021-12-23 09:50:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|189
1640253300000|2021-12-23 09:55:00|||||||||2
1640253600000|2021-12-23 10:00:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|299
1640253900000|2021-12-23 10:05:00|10911|10909|10911|10909|10911.4|10909.4|10911|10909|819
1640254200000|2021-12-23 10:10:00|||||||||135
1640254500000|2021-12-23 10:15:00|||||||||7
1640254800000|2021-12-23 10:20:00|||||||||3
1640255100000|2021-12-23 10:25:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|316
1640255400000|2021-12-23 10:30:00|||||||||18
1640255700000|2021-12-23 10:35:00|||||||||112
1640256000000|2021-12-23 10:40:00|10911|10909|10911|10909|10911|10909|10911|10909|136
1640256300000|2021-12-23 10:45:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|74
1640256600000|2021-12-23 10:50:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|65
1640256900000|2021-12-23 10:55:00|||||||||63
1640257500000|2021-12-23 11:05:00|||||||||34
1640257800000|2021-12-23 11:10:00|||||||||88
1640258100000|2021-12-23 11:15:00|||||||||22
1640258400000|2021-12-23 11:20:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|147
1640258700000|2021-12-23 11:25:00|10910.2|10908.2|10910.2|10908.2|10910.4|10908.4|10910.2|10908.2|29
1640259000000|2021-12-23 11:30:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|20
1640259300000|2021-12-23 11:35:00|10911|10909|10911|10909|10911|10909|10911|10909|55
1640259600000|2021-12-23 11:40:00|||||||||1
1640259900000|2021-12-23 11:45:00|||||||||21
1640260200000|2021-12-23 11:50:00|||||||||20
1640260500000|2021-12-23 11:55:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|194
1640260800000|2021-12-23 12:00:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|98
1640261100000|2021-12-23 12:05:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|137
1640261400000|2021-12-23 12:10:00|10911|10909|10911|10909|10911|10909|10911|10909|204
1640261700000|2021-12-23 12:15:00|10910.6|10908.6|10910.6|10908.6|10911|10909|10910.6|10908.6|507
1640262000000|2021-12-23 12:20:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.4|10908.4|673
1640262300000|2021-12-23 12:25:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|249
1640262600000|2021-12-23 12:30:00|||||||||44
1640262900000|2021-12-23 12:35:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|558
1640263200000|2021-12-23 12:40:00|||||||||7
1640263500000|2021-12-23 12:45:00|||||||||36
1640263800000|2021-12-23 12:50:00|||||||||145
1640264100000|2021-12-23 12:55:00|||||||||12
1640264400000|2021-12-23 13:00:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|467
1640264700000|2021-12-23 13:05:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|397
1640265000000|2021-12-23 13:10:00|10911|10909|10911|10909|10911|10909|10911|10909|371
1640265300000|2021-12-23 13:15:00|10911.4|10909.4|10911|10909|10911.4|10909.4|10911|10909|577
1640265600000|2021-12-23 13:20:00|10911.4|10909.4|10911|10909|10911.7|10909.7|10911|10909|862
1640265900000|2021-12-23 13:25:00|10911.2|10909.2|10911.4|10909.4|10911.7|10909.7|10911.2|10909.2|889
1640266200000|2021-12-23 13:30:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10910.6|10908.6|1474
1640266500000|2021-12-23 13:35:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|458
1640266800000|2021-12-23 13:40:00|10911|10909|10910.2|10908.2|10911.4|10909.4|10910.2|10908.2|704
1640267100000|2021-12-23 13:45:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|599
1640267400000|2021-12-23 13:50:00|||||||||119
1640267700000|2021-12-23 13:55:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|296
1640268000000|2021-12-23 14:00:00|10911|10909|10911.4|10909.4|10911.4|10909.4|10911|10909|387
1640268300000|2021-12-23 14:05:00|10911.7|10909.7|10911.4|10909.4|10911.7|10909.7|10911|10909|548
1640268600000|2021-12-23 14:10:00|10911.2|10909.2|10911|10909|10911.4|10909.4|10911|10909|175
1640268900000|2021-12-23 14:15:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|189
1640269200000|2021-12-23 14:20:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|291
1640269500000|2021-12-23 14:25:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|630
1640269800000|2021-12-23 14:30:00|10910.2|10908.2|10910.2|10908.2|10910.6|10908.6|10909.8|10907.8|1132
1640270100000|2021-12-23 14:35:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|356
1640270400000|2021-12-23 14:40:00|10910.2|10908.2|10910.2|10908.2|10911|10909|10910.2|10908.2|1703
1640270700000|2021-12-23 14:45:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|362
1640271000000|2021-12-23 14:50:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|232
1640271300000|2021-12-23 14:55:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|551
1640271600000|2021-12-23 15:00:00|10910.6|10908.6|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|2336
1640271900000|2021-12-23 15:05:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|511
1640272200000|2021-12-23 15:10:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|618
1640272500000|2021-12-23 15:15:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|804
1640272800000|2021-12-23 15:20:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|646
1640273100000|2021-12-23 15:25:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|521
1640273400000|2021-12-23 15:30:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|393
1640273700000|2021-12-23 15:35:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|556
1640274000000|2021-12-23 15:40:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|1244
1640274300000|2021-12-23 15:45:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|75
1640274600000|2021-12-23 15:50:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|468
1640274900000|2021-12-23 15:55:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|167
1640275200000|2021-12-23 16:00:00|||||||||267
1640275500000|2021-12-23 16:05:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|729
1640275800000|2021-12-23 16:10:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|195
1640276100000|2021-12-23 16:15:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909|10907|553
1640276400000|2021-12-23 16:20:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|666
1640276700000|2021-12-23 16:25:00|10909|10907|10909.4|10907.4|10909.8|10907.8|10909|10907|855
1640277000000|2021-12-23 16:30:00|||||||||294
1640277300000|2021-12-23 16:35:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|677
1640277600000|2021-12-23 16:40:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|608
1640277900000|2021-12-23 16:45:00|||||||||36
1640278200000|2021-12-23 16:50:00|||||||||336
1640278500000|2021-12-23 16:55:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|549
1640278800000|2021-12-23 17:00:00|||||||||133
1640279100000|2021-12-23 17:05:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|64
1640279400000|2021-12-23 17:10:00|||||||||123
1640279700000|2021-12-23 17:15:00|||||||||149
1640280000000|2021-12-23 17:20:00|10909.8|10907.8|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|637
1640280300000|2021-12-23 17:25:00|10909|10907|10909.4|10907.4|10909.4|10907.4|10909|10907|737
1640280600000|2021-12-23 17:30:00|||||||||284
1640280900000|2021-12-23 17:35:00|10909|10907|10909|10907|10909|10907|10909|10907|706
1640281200000|2021-12-23 17:40:00|||||||||82
1640281500000|2021-12-23 17:45:00|||||||||50
1640281800000|2021-12-23 17:50:00|||||||||101
1640282100000|2021-12-23 17:55:00|10908.6|10906.6|10908.6|10906.6|10909|10907|10908.6|10906.6|1376
1640282400000|2021-12-23 18:00:00|||||||||793
1640282700000|2021-12-23 18:05:00|||||||||268
1640283000000|2021-12-23 18:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|786
1640283300000|2021-12-23 18:15:00|||||||||89
1640283600000|2021-12-23 18:20:00|||||||||211
1640283900000|2021-12-23 18:25:00|||||||||152
1640284200000|2021-12-23 18:30:00|||||||||230
1640284500000|2021-12-23 18:35:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|230
1640284800000|2021-12-23 18:40:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|258
1640285100000|2021-12-23 18:45:00|||||||||39
1640285400000|2021-12-23 18:50:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|415
1640285700000|2021-12-23 18:55:00|||||||||14
1640286000000|2021-12-23 19:00:00|||||||||226
1640286300000|2021-12-23 19:05:00|||||||||11
1640286600000|2021-12-23 19:10:00|||||||||8
1640286900000|2021-12-23 19:15:00|||||||||31
1640287200000|2021-12-23 19:20:00|||||||||18
1640287500000|2021-12-23 19:25:00|||||||||39
1640287800000|2021-12-23 19:30:00|||||||||224
1640288100000|2021-12-23 19:35:00|||||||||152
1640288400000|2021-12-23 19:40:00|||||||||70
1640288700000|2021-12-23 19:45:00|||||||||74
1640289000000|2021-12-23 19:50:00|||||||||177
1640289300000|2021-12-23 19:55:00|||||||||117
1640289600000|2021-12-23 20:00:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|101
1640289900000|2021-12-23 20:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|90
1640290200000|2021-12-23 20:10:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|526
1640290500000|2021-12-23 20:15:00|||||||||19
1640290800000|2021-12-23 20:20:00|||||||||69
1640291100000|2021-12-23 20:25:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|131
1640291400000|2021-12-23 20:30:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|618
1640291700000|2021-12-23 20:35:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|202
1640292000000|2021-12-23 20:40:00|10909|10907|10909|10907|10909|10907|10909|10907|39
1640292300000|2021-12-23 20:45:00|||||||||17
1640292600000|2021-12-23 20:50:00|||||||||4
1640292900000|2021-12-23 20:55:00|||||||||296
1640293200000|2021-12-23 21:00:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|320
1640293500000|2021-12-23 21:05:00|10909|10907|10909|10907|10909|10907|10909|10907|219
1640293800000|2021-12-23 21:10:00|||||||||13
1640294100000|2021-12-23 21:15:00|||||||||2
1640294700000|2021-12-23 21:25:00|||||||||112
1640295000000|2021-12-23 21:30:00|||||||||8
1640295300000|2021-12-23 21:35:00|||||||||16
1640295600000|2021-12-23 21:40:00|10908.6|10906.6|10908.6|10906.6|10908.8|10906.8|10908.6|10906.6|212
1640295900000|2021-12-23 21:45:00|10908.8|10906.8|10909|10907|10909|10907|10908.8|10906.8|133
1640296200000|2021-12-23 21:50:00|10908.8|10906.8|10908.6|10906.6|10908.8|10906.8|10908.6|10906.6|164
1640296500000|2021-12-23 21:55:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|484
1640559600000|2021-12-26 23:00:00|10908.4|10906.4|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|124
1640559900000|2021-12-26 23:05:00|10908|10906|10908|10906|10908|10906|10907.8|10905.8|126
1640560200000|2021-12-26 23:10:00|10908.2|10906.2|10908|10906|10908.2|10906.2|10907.8|10905.8|239
1640560500000|2021-12-26 23:15:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|9
1640560800000|2021-12-26 23:20:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|54
1640561100000|2021-12-26 23:25:00|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|64
1640561400000|2021-12-26 23:30:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|28
1640561700000|2021-12-26 23:35:00|||||||||9
1640562000000|2021-12-26 23:40:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|20
1640562300000|2021-12-26 23:45:00|10909|10907|10908.8|10906.8|10909|10907|10908.8|10906.8|38
1640562600000|2021-12-26 23:50:00|10908.6|10906.6|10908.6|10906.6|10908.8|10906.8|10908.6|10906.6|265
1640562900000|2021-12-26 23:55:00|||||||||28
1640563200000|2021-12-27 00:00:00|||||||||5
1640563500000|2021-12-27 00:05:00|10908.4|10906.4|10908.2|10906.2|10908.4|10906.4|10908.2|10906.2|266
1640563800000|2021-12-27 00:10:00|10908.6|10906.6|10908.4|10906.4|10908.6|10906.6|10908.2|10906.2|77
1640564100000|2021-12-27 00:15:00|10908.6|10906.6|10908.4|10906.4|10908.6|10906.6|10908.4|10906.4|11
1640564400000|2021-12-27 00:20:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|53
1640564700000|2021-12-27 00:25:00|10908.4|10906.4|10908.4|10906.4|10908.6|10906.6|10908.2|10906.2|64
1640565000000|2021-12-27 00:30:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|129
1640565300000|2021-12-27 00:35:00|10908.2|10906.2|10908.4|10906.4|10908.4|10906.4|10908.2|10906.2|29
1640565600000|2021-12-27 00:40:00|||||||||2
1640565900000|2021-12-27 00:45:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|500
1640566500000|2021-12-27 00:55:00|10908|10906|10907.8|10905.8|10908|10906|10907.8|10905.8|69
1640566800000|2021-12-27 01:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|21
1640567100000|2021-12-27 01:05:00|||||||||12
1640567400000|2021-12-27 01:10:00|||||||||44
1640567700000|2021-12-27 01:15:00|10908|10906|10908|10906|10908|10906|10908|10906|37
1640568000000|2021-12-27 01:20:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|5
1640568300000|2021-12-27 01:25:00|10908|10906|10907.8|10905.8|10908|10906|10907.8|10905.8|27
1640568600000|2021-12-27 01:30:00|10908|10906|10908|10906|10908.2|10906.2|10908|10906|2
1640568900000|2021-12-27 01:35:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|23
1640569200000|2021-12-27 01:40:00|||||||||60
1640570100000|2021-12-27 01:55:00|||||||||42
1640570400000|2021-12-27 02:00:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|93
1640570700000|2021-12-27 02:05:00|||||||||5
1640571000000|2021-12-27 02:10:00|||||||||15
1640571300000|2021-12-27 02:15:00|||||||||5
1640571600000|2021-12-27 02:20:00|||||||||5
1640571900000|2021-12-27 02:25:00|||||||||4
1640573100000|2021-12-27 02:45:00|||||||||3
1640573400000|2021-12-27 02:50:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|665
1640573700000|2021-12-27 02:55:00|||||||||2
1640574000000|2021-12-27 03:00:00|||||||||3
1640574300000|2021-12-27 03:05:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|367
1640574600000|2021-12-27 03:10:00|||||||||5
1640574900000|2021-12-27 03:15:00|||||||||21
1640575200000|2021-12-27 03:20:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|176
1640575500000|2021-12-27 03:25:00|||||||||2
1640576100000|2021-12-27 03:35:00|||||||||1
1640578200000|2021-12-27 04:10:00|||||||||6
1640578500000|2021-12-27 04:15:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|171
1640579400000|2021-12-27 04:30:00|||||||||18
1640579700000|2021-12-27 04:35:00|||||||||5
1640580000000|2021-12-27 04:40:00|||||||||5
1640580300000|2021-12-27 04:45:00|||||||||5
1640580600000|2021-12-27 04:50:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|216
1640582400000|2021-12-27 05:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|146
1640582700000|2021-12-27 05:25:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|16
1640583300000|2021-12-27 05:35:00|10907.6|10905.6|10907.8|10905.8|10907.8|10905.8|10907.6|10905.6|1
1640584200000|2021-12-27 05:50:00|||||||||5
1640584500000|2021-12-27 05:55:00|||||||||62
1640584800000|2021-12-27 06:00:00|||||||||16
1640585100000|2021-12-27 06:05:00|||||||||13
1640585400000|2021-12-27 06:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|39
1640586900000|2021-12-27 06:35:00|||||||||15
1640587500000|2021-12-27 06:45:00|||||||||200
1640587800000|2021-12-27 06:50:00|||||||||20
1640588100000|2021-12-27 06:55:00|||||||||613
1640588400000|2021-12-27 07:00:00|||||||||27
1640588700000|2021-12-27 07:05:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|546
1640589000000|2021-12-27 07:10:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|56
1640589300000|2021-12-27 07:15:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|46
1640589600000|2021-12-27 07:20:00|10907.8|10905.8|10907.1|10905.1|10907.8|10905.8|10907.1|10905.1|963
1640589900000|2021-12-27 07:25:00|||||||||14
1640590200000|2021-12-27 07:30:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|103
1640590500000|2021-12-27 07:35:00|10906.7|10904.7|10906.9|10904.9|10907.1|10905.1|10906.7|10904.7|67
1640590800000|2021-12-27 07:40:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|39
1640591100000|2021-12-27 07:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|15
1640591400000|2021-12-27 07:50:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|23
1640591700000|2021-12-27 07:55:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|102
1640592000000|2021-12-27 08:00:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|490
1640592300000|2021-12-27 08:05:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|71
1640592600000|2021-12-27 08:10:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|100
1640592900000|2021-12-27 08:15:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|69
1640593200000|2021-12-27 08:20:00|10906.5|10904.5|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|141
1640593500000|2021-12-27 08:25:00|||||||||55
1640593800000|2021-12-27 08:30:00|||||||||16
1640594100000|2021-12-27 08:35:00|||||||||5
1640594400000|2021-12-27 08:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|41
1640594700000|2021-12-27 08:45:00|||||||||30
1640595000000|2021-12-27 08:50:00|||||||||8
1640595300000|2021-12-27 08:55:00|10905.7|10903.7|10905.5|10903.5|10905.7|10903.7|10905.5|10903.5|136
1640595600000|2021-12-27 09:00:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|283
1640595900000|2021-12-27 09:05:00|||||||||377
1640596200000|2021-12-27 09:10:00|10905.3|10903.3|10904.7|10902.7|10905.5|10903.5|10904.7|10902.7|283
1640596500000|2021-12-27 09:15:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|168
1640596800000|2021-12-27 09:20:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|13
1640597400000|2021-12-27 09:30:00|10904.3|10902.3|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|526
1640597700000|2021-12-27 09:35:00|||||||||47
1640598000000|2021-12-27 09:40:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|159
1640598300000|2021-12-27 09:45:00|||||||||106
1640598600000|2021-12-27 09:50:00|||||||||37
1640598900000|2021-12-27 09:55:00|10903|10901|10903.1|10901.1|10903.1|10901.1|10903|10901|33
1640599200000|2021-12-27 10:00:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.3|10901.3|81
1640599500000|2021-12-27 10:05:00|10903.3|10901.3|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|521
1640599800000|2021-12-27 10:10:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|212
1640600100000|2021-12-27 10:15:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|155
1640600400000|2021-12-27 10:20:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|106
1640600700000|2021-12-27 10:25:00|||||||||16
1640601000000|2021-12-27 10:30:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|123
1640601300000|2021-12-27 10:35:00|||||||||33
1640601600000|2021-12-27 10:40:00|||||||||33
1640602200000|2021-12-27 10:50:00|||||||||7
1640602500000|2021-12-27 10:55:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|262
1640602800000|2021-12-27 11:00:00|||||||||53
1640603100000|2021-12-27 11:05:00|10903.7|10901.7|10903.5|10901.5|10903.7|10901.7|10903.5|10901.5|50
1640603400000|2021-12-27 11:10:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|151
1640603700000|2021-12-27 11:15:00|||||||||94
1640604000000|2021-12-27 11:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|33
1640604300000|2021-12-27 11:25:00|||||||||69
1640604600000|2021-12-27 11:30:00|||||||||37
1640604900000|2021-12-27 11:35:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|221
1640605200000|2021-12-27 11:40:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|143
1640605500000|2021-12-27 11:45:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|286
1640605800000|2021-12-27 11:50:00|||||||||103
1640606100000|2021-12-27 11:55:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.5|10902.5|87
1640606400000|2021-12-27 12:00:00|||||||||102
1640606700000|2021-12-27 12:05:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|230
1640607000000|2021-12-27 12:10:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|226
1640607300000|2021-12-27 12:15:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|64
1640607600000|2021-12-27 12:20:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|447
1640607900000|2021-12-27 12:25:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|301
1640608200000|2021-12-27 12:30:00|10904.1|10902.1|10904.3|10902.3|10904.7|10902.7|10904.1|10902.1|570
1640608500000|2021-12-27 12:35:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|242
1640608800000|2021-12-27 12:40:00|||||||||551
1640609100000|2021-12-27 12:45:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|130
1640609400000|2021-12-27 12:50:00|||||||||544
1640609700000|2021-12-27 12:55:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|611
1640610000000|2021-12-27 13:00:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|520
1640610300000|2021-12-27 13:05:00|||||||||135
1640610600000|2021-12-27 13:10:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|201
1640610900000|2021-12-27 13:15:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|435
1640611200000|2021-12-27 13:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|215
1640611500000|2021-12-27 13:25:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|502
1640611800000|2021-12-27 13:30:00|||||||||685
1640612100000|2021-12-27 13:35:00|10903.7|10901.7|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|594
1640612400000|2021-12-27 13:40:00|||||||||782
1640612700000|2021-12-27 13:45:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|952
1640613000000|2021-12-27 13:50:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|841
1640613300000|2021-12-27 13:55:00|||||||||734
1640613600000|2021-12-27 14:00:00|||||||||778
1640613900000|2021-12-27 14:05:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|1033
1640614200000|2021-12-27 14:10:00|||||||||335
1640614500000|2021-12-27 14:15:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|953
1640614800000|2021-12-27 14:20:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|494
1640615100000|2021-12-27 14:25:00|||||||||481
1640615400000|2021-12-27 14:30:00|||||||||1001
1640615700000|2021-12-27 14:35:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|1190
1640616000000|2021-12-27 14:40:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|890
1640616300000|2021-12-27 14:45:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|682
1640616600000|2021-12-27 14:50:00|||||||||390
1640616900000|2021-12-27 14:55:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|521
1640617200000|2021-12-27 15:00:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|137
1640617500000|2021-12-27 15:05:00|||||||||142
1640617800000|2021-12-27 15:10:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|1163
1640618100000|2021-12-27 15:15:00|10903.9|10901.9|10904.7|10902.7|10904.7|10902.7|10903.9|10901.9|1038
1640618400000|2021-12-27 15:20:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|769
1640618700000|2021-12-27 15:25:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|1908
1640619000000|2021-12-27 15:30:00|||||||||49
1640619300000|2021-12-27 15:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|397
1640619600000|2021-12-27 15:40:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|164
1640619900000|2021-12-27 15:45:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|371
1640620200000|2021-12-27 15:50:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|132
1640620500000|2021-12-27 15:55:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|422
1640620800000|2021-12-27 16:00:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|2237
1640621100000|2021-12-27 16:05:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|595
1640621400000|2021-12-27 16:10:00|||||||||1343
1640621700000|2021-12-27 16:15:00|||||||||14
1640622000000|2021-12-27 16:20:00|||||||||157
1640622300000|2021-12-27 16:25:00|||||||||225
1640622600000|2021-12-27 16:30:00|||||||||452
1640622900000|2021-12-27 16:35:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|491
1640623200000|2021-12-27 16:40:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|1083
1640623500000|2021-12-27 16:45:00|||||||||73
1640623800000|2021-12-27 16:50:00|||||||||309
1640624100000|2021-12-27 16:55:00|||||||||139
1640624400000|2021-12-27 17:00:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|985
1640624700000|2021-12-27 17:05:00|||||||||454
1640625000000|2021-12-27 17:10:00|||||||||99
1640625300000|2021-12-27 17:15:00|||||||||891
1640625600000|2021-12-27 17:20:00|||||||||1437
1640625900000|2021-12-27 17:25:00|||||||||255
1640626200000|2021-12-27 17:30:00|||||||||828
1640626500000|2021-12-27 17:35:00|||||||||191
1640626800000|2021-12-27 17:40:00|||||||||1190
1640627100000|2021-12-27 17:45:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|628
1640627400000|2021-12-27 17:50:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|713
1640627700000|2021-12-27 17:55:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|889
1640628000000|2021-12-27 18:00:00|10904.5|10902.5|10903.5|10901.5|10905.1|10903.1|10902.8|10900.8|2426
1640628300000|2021-12-27 18:05:00|10903.1|10901.1|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|1846
1640628600000|2021-12-27 18:10:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|692
1640628900000|2021-12-27 18:15:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|1279
1640629200000|2021-12-27 18:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|730
1640629500000|2021-12-27 18:25:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|1323
1640629800000|2021-12-27 18:30:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.5|10902.5|157
1640630100000|2021-12-27 18:35:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|400
1640630400000|2021-12-27 18:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|702
1640630700000|2021-12-27 18:45:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|409
1640631000000|2021-12-27 18:50:00|10904.9|10902.9|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|570
1640631300000|2021-12-27 18:55:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|62
1640631600000|2021-12-27 19:00:00|||||||||310
1640631900000|2021-12-27 19:05:00|||||||||28
1640632200000|2021-12-27 19:10:00|||||||||95
1640632500000|2021-12-27 19:15:00|10904.3|10902.3|10905.1|10903.1|10905.1|10903.1|10904.3|10902.3|242
1640632800000|2021-12-27 19:20:00|||||||||151
1640633100000|2021-12-27 19:25:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|446
1640633400000|2021-12-27 19:30:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|509
1640633700000|2021-12-27 19:35:00|||||||||353
1640634000000|2021-12-27 19:40:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|368
1640634300000|2021-12-27 19:45:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|2029
1640634600000|2021-12-27 19:50:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|266
1640634900000|2021-12-27 19:55:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|856
1640635200000|2021-12-27 20:00:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|778
1640635500000|2021-12-27 20:05:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|298
1640635800000|2021-12-27 20:10:00|||||||||106
1640636100000|2021-12-27 20:15:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|419
1640636400000|2021-12-27 20:20:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|609
1640636700000|2021-12-27 20:25:00|||||||||76
1640637000000|2021-12-27 20:30:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|282
1640637300000|2021-12-27 20:35:00|||||||||3
1640637600000|2021-12-27 20:40:00|||||||||258
1640637900000|2021-12-27 20:45:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|446
1640638200000|2021-12-27 20:50:00|||||||||406
1640638500000|2021-12-27 20:55:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|1791
1640638800000|2021-12-27 21:00:00|||||||||1184
1640639100000|2021-12-27 21:05:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|347
1640639400000|2021-12-27 21:10:00|||||||||69
1640639700000|2021-12-27 21:15:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|133
1640640000000|2021-12-27 21:20:00|||||||||69
1640640300000|2021-12-27 21:25:00|||||||||62
1640640600000|2021-12-27 21:30:00|||||||||103
1640640900000|2021-12-27 21:35:00|||||||||125
1640641200000|2021-12-27 21:40:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|203
1640641500000|2021-12-27 21:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|241
1640641800000|2021-12-27 21:50:00|||||||||7
1640642100000|2021-12-27 21:55:00|10905.7|10903.7|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|432
1640646000000|2021-12-27 23:00:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|39
1640646300000|2021-12-27 23:05:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|5
1640647200000|2021-12-27 23:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|39
1640648400000|2021-12-27 23:40:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|55
1640648700000|2021-12-27 23:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|21
1640649300000|2021-12-27 23:55:00|||||||||5
1640649600000|2021-12-28 00:00:00|10905.7|10903.7|10905.7|10903.7|10905.9|10903.9|10905.5|10903.5|33
1640649900000|2021-12-28 00:05:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|45
1640650200000|2021-12-28 00:10:00|||||||||91
1640650500000|2021-12-28 00:15:00|10905.3|10903.3|10905.3|10903.3|10905.5|10903.5|10905.1|10903.1|22
1640650800000|2021-12-28 00:20:00|10905.1|10903.1|10905.5|10903.5|10905.7|10903.7|10905.1|10903.1|155
1640651100000|2021-12-28 00:25:00|10905.3|10903.3|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|29
1640651400000|2021-12-28 00:30:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|63
1640651700000|2021-12-28 00:35:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|92
1640652000000|2021-12-28 00:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|210
1640652300000|2021-12-28 00:45:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|49
1640652600000|2021-12-28 00:50:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|191
1640652900000|2021-12-28 00:55:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|29
1640653200000|2021-12-28 01:00:00|||||||||1
1640653500000|2021-12-28 01:05:00|10905.1|10903.1|10905.3|10903.3|10905.5|10903.5|10905.1|10903.1|216
1640653800000|2021-12-28 01:10:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|53
1640654100000|2021-12-28 01:15:00|10905.3|10903.3|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|10
1640654400000|2021-12-28 01:20:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|121
1640654700000|2021-12-28 01:25:00|||||||||1
1640655000000|2021-12-28 01:30:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|8
1640655300000|2021-12-28 01:35:00|||||||||45
1640655900000|2021-12-28 01:45:00|||||||||6
1640656200000|2021-12-28 01:50:00|||||||||300
1640656800000|2021-12-28 02:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|84
1640657100000|2021-12-28 02:05:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|56
1640657400000|2021-12-28 02:10:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|328
1640658600000|2021-12-28 02:30:00|||||||||1
1640658900000|2021-12-28 02:35:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|44
1640659200000|2021-12-28 02:40:00|||||||||415
1640659500000|2021-12-28 02:45:00|||||||||25
1640659800000|2021-12-28 02:50:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|205
1640660100000|2021-12-28 02:55:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|134
1640660400000|2021-12-28 03:00:00|||||||||176
1640660700000|2021-12-28 03:05:00|||||||||27
1640661000000|2021-12-28 03:10:00|||||||||1
1640661600000|2021-12-28 03:20:00|10906.3|10904.3|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|456
1640661900000|2021-12-28 03:25:00|10905.9|10903.9|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|52
1640662200000|2021-12-28 03:30:00|10905.9|10903.9|10906.1|10904.1|10906.3|10904.3|10905.9|10903.9|311
1640662500000|2021-12-28 03:35:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|0
1640664600000|2021-12-28 04:10:00|||||||||32
1640664900000|2021-12-28 04:15:00|||||||||15
1640665200000|2021-12-28 04:20:00|||||||||8
1640667000000|2021-12-28 04:50:00|||||||||100
1640667300000|2021-12-28 04:55:00|||||||||4
1640667900000|2021-12-28 05:05:00|||||||||20
1640668200000|2021-12-28 05:10:00|||||||||9
1640668500000|2021-12-28 05:15:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|242
1640669100000|2021-12-28 05:25:00|||||||||29
1640669400000|2021-12-28 05:30:00|||||||||303
1640669700000|2021-12-28 05:35:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|102
1640670000000|2021-12-28 05:40:00|||||||||37
1640670300000|2021-12-28 05:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|83
1640670600000|2021-12-28 05:50:00|||||||||13
1640670900000|2021-12-28 05:55:00|||||||||29
1640671800000|2021-12-28 06:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|49
1640672100000|2021-12-28 06:15:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|24
1640672400000|2021-12-28 06:20:00|||||||||5
1640672700000|2021-12-28 06:25:00|||||||||1
1640673000000|2021-12-28 06:30:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|56
1640673300000|2021-12-28 06:35:00|||||||||21
1640673600000|2021-12-28 06:40:00|||||||||19
1640674200000|2021-12-28 06:50:00|||||||||3
1640674500000|2021-12-28 06:55:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|21
1640674800000|2021-12-28 07:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|60
1640675100000|2021-12-28 07:05:00|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|10906.1|10904.1|54
1640675400000|2021-12-28 07:10:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|18
1640675700000|2021-12-28 07:15:00|||||||||38
1640676000000|2021-12-28 07:20:00|||||||||14
1640676600000|2021-12-28 07:30:00|||||||||20
1640677200000|2021-12-28 07:40:00|||||||||1
1640677800000|2021-12-28 07:50:00|||||||||10
1640678100000|2021-12-28 07:55:00|||||||||15
1640678400000|2021-12-28 08:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|321
1640678700000|2021-12-28 08:05:00|||||||||1
1640679000000|2021-12-28 08:10:00|||||||||75
1640679300000|2021-12-28 08:15:00|10905.1|10903.1|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|83
1640679600000|2021-12-28 08:20:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|504
1640679900000|2021-12-28 08:25:00|||||||||68
1640680200000|2021-12-28 08:30:00|||||||||8
1640680500000|2021-12-28 08:35:00|||||||||1
1640680800000|2021-12-28 08:40:00|||||||||43
1640681100000|2021-12-28 08:45:00|||||||||7
1640681400000|2021-12-28 08:50:00|||||||||116
1640681700000|2021-12-28 08:55:00|||||||||1
1640682300000|2021-12-28 09:05:00|||||||||24
1640682600000|2021-12-28 09:10:00|||||||||83
1640682900000|2021-12-28 09:15:00|||||||||97
1640683200000|2021-12-28 09:20:00|10905.3|10903.3|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|89
1640683500000|2021-12-28 09:25:00|||||||||110
1640683800000|2021-12-28 09:30:00|||||||||2
1640684100000|2021-12-28 09:35:00|||||||||230
1640684400000|2021-12-28 09:40:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|325
1640684700000|2021-12-28 09:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|1281
1640685000000|2021-12-28 09:50:00|||||||||16
1640685300000|2021-12-28 09:55:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10905.7|10903.7|157
1640685600000|2021-12-28 10:00:00|||||||||5
1640685900000|2021-12-28 10:05:00|||||||||74
1640686200000|2021-12-28 10:10:00|||||||||69
1640686500000|2021-12-28 10:15:00|||||||||70
1640686800000|2021-12-28 10:20:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|390
1640687100000|2021-12-28 10:25:00|||||||||14
1640687400000|2021-12-28 10:30:00|||||||||11
1640687700000|2021-12-28 10:35:00|||||||||29
1640688300000|2021-12-28 10:45:00|||||||||124
1640688600000|2021-12-28 10:50:00|||||||||35
1640688900000|2021-12-28 10:55:00|||||||||139
1640689200000|2021-12-28 11:00:00|||||||||194
1640689500000|2021-12-28 11:05:00|||||||||8
1640689800000|2021-12-28 11:10:00|||||||||164
1640690100000|2021-12-28 11:15:00|||||||||167
1640690400000|2021-12-28 11:20:00|||||||||17
1640690700000|2021-12-28 11:25:00|||||||||34
1640691000000|2021-12-28 11:30:00|||||||||80
1640691300000|2021-12-28 11:35:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|544
1640691600000|2021-12-28 11:40:00|||||||||23
1640691900000|2021-12-28 11:45:00|||||||||261
1640692200000|2021-12-28 11:50:00|||||||||107
1640692500000|2021-12-28 11:55:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|77
1640692800000|2021-12-28 12:00:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|79
1640693100000|2021-12-28 12:05:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|50
1640693400000|2021-12-28 12:10:00|||||||||83
1640693700000|2021-12-28 12:15:00|||||||||37
1640694000000|2021-12-28 12:20:00|||||||||95
1640694300000|2021-12-28 12:25:00|||||||||91
1640694600000|2021-12-28 12:30:00|||||||||115
1640694900000|2021-12-28 12:35:00|||||||||254
1640695200000|2021-12-28 12:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|137
1640695500000|2021-12-28 12:45:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|116
1640695800000|2021-12-28 12:50:00|||||||||3
1640696100000|2021-12-28 12:55:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|424
1640696400000|2021-12-28 13:00:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|89
1640696700000|2021-12-28 13:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|1384
1640697000000|2021-12-28 13:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|303
1640697300000|2021-12-28 13:15:00|||||||||221
1640697600000|2021-12-28 13:20:00|||||||||121
1640697900000|2021-12-28 13:25:00|10905.9|10903.9|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|664
1640698200000|2021-12-28 13:30:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|549
1640698500000|2021-12-28 13:35:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|146
1640698800000|2021-12-28 13:40:00|||||||||61
1640699100000|2021-12-28 13:45:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|1420
1640699400000|2021-12-28 13:50:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|573
1640699700000|2021-12-28 13:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|204
1640700000000|2021-12-28 14:00:00|10906.7|10904.7|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|604
1640700300000|2021-12-28 14:05:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|1214
1640700600000|2021-12-28 14:10:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|359
1640700900000|2021-12-28 14:15:00|||||||||42
1640701200000|2021-12-28 14:20:00|10907.4|10905.4|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|1384
1640701500000|2021-12-28 14:25:00|||||||||536
1640701800000|2021-12-28 14:30:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|236
1640702100000|2021-12-28 14:35:00|||||||||142
1640702400000|2021-12-28 14:40:00|10907.1|10905.1|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|952
1640702700000|2021-12-28 14:45:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|600
1640703000000|2021-12-28 14:50:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|156
1640703300000|2021-12-28 14:55:00|||||||||141
1640703600000|2021-12-28 15:00:00|||||||||153
1640703900000|2021-12-28 15:05:00|||||||||507
1640704200000|2021-12-28 15:10:00|10907.3|10905.3|10907.6|10905.6|10907.8|10905.8|10907.3|10905.3|2183
1640704500000|2021-12-28 15:15:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|534
1640704800000|2021-12-28 15:20:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|284
1640705100000|2021-12-28 15:25:00|||||||||348
1640705400000|2021-12-28 15:30:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|780
1640705700000|2021-12-28 15:35:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1349
1640706000000|2021-12-28 15:40:00|||||||||307
1640706300000|2021-12-28 15:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|463
1640706600000|2021-12-28 15:50:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|153
1640706900000|2021-12-28 15:55:00|||||||||31
1640707200000|2021-12-28 16:00:00|||||||||17
1640707500000|2021-12-28 16:05:00|||||||||236
1640707800000|2021-12-28 16:10:00|||||||||74
1640708100000|2021-12-28 16:15:00|||||||||298
1640708400000|2021-12-28 16:20:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|567
1640708700000|2021-12-28 16:25:00|||||||||29
1640709000000|2021-12-28 16:30:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|1142
1640709300000|2021-12-28 16:35:00|||||||||408
1640709600000|2021-12-28 16:40:00|||||||||97
1640709900000|2021-12-28 16:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|885
1640710200000|2021-12-28 16:50:00|||||||||175
1640710500000|2021-12-28 16:55:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1792
1640710800000|2021-12-28 17:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|922
1640711100000|2021-12-28 17:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|929
1640711400000|2021-12-28 17:10:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|49
1640711700000|2021-12-28 17:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|509
1640712000000|2021-12-28 17:20:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|483
1640712300000|2021-12-28 17:25:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|969
1640712600000|2021-12-28 17:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|1357
1640712900000|2021-12-28 17:35:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|952
1640713200000|2021-12-28 17:40:00|||||||||155
1640713500000|2021-12-28 17:45:00|||||||||200
1640713800000|2021-12-28 17:50:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|292
1640714100000|2021-12-28 17:55:00|||||||||119
1640714400000|2021-12-28 18:00:00|10905.7|10903.7|10905.9|10903.9|10905.9|10903.9|10904.5|10902.5|890
1640714700000|2021-12-28 18:05:00|10905.7|10903.7|10906.7|10904.7|10906.7|10904.7|10905.5|10903.5|903
1640715000000|2021-12-28 18:10:00|||||||||1043
1640715300000|2021-12-28 18:15:00|||||||||295
1640715600000|2021-12-28 18:20:00|||||||||362
1640715900000|2021-12-28 18:25:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|594
1640716200000|2021-12-28 18:30:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|315
1640716500000|2021-12-28 18:35:00|||||||||234
1640716800000|2021-12-28 18:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|409
1640717100000|2021-12-28 18:45:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|1197
1640717400000|2021-12-28 18:50:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|457
1640717700000|2021-12-28 18:55:00|||||||||253
1640718000000|2021-12-28 19:00:00|||||||||326
1640718300000|2021-12-28 19:05:00|||||||||65
1640718600000|2021-12-28 19:10:00|||||||||150
1640718900000|2021-12-28 19:15:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|644
1640719200000|2021-12-28 19:20:00|||||||||662
1640719500000|2021-12-28 19:25:00|||||||||820
1640719800000|2021-12-28 19:30:00|||||||||45
1640720100000|2021-12-28 19:35:00|||||||||335
1640720400000|2021-12-28 19:40:00|||||||||177
1640720700000|2021-12-28 19:45:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|171
1640721000000|2021-12-28 19:50:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|393
1640721300000|2021-12-28 19:55:00|10905.5|10903.5|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|2558
1640721600000|2021-12-28 20:00:00|||||||||784
1640721900000|2021-12-28 20:05:00|||||||||139
1640722200000|2021-12-28 20:10:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|214
1640722500000|2021-12-28 20:15:00|||||||||24
1640722800000|2021-12-28 20:20:00|||||||||53
1640723100000|2021-12-28 20:25:00|||||||||30
1640723400000|2021-12-28 20:30:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|399
1640723700000|2021-12-28 20:35:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|245
1640724000000|2021-12-28 20:40:00|||||||||224
1640724300000|2021-12-28 20:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|564
1640724600000|2021-12-28 20:50:00|||||||||74
1640724900000|2021-12-28 20:55:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|207
1640725200000|2021-12-28 21:00:00|||||||||222
1640725500000|2021-12-28 21:05:00|||||||||92
1640725800000|2021-12-28 21:10:00|||||||||12
1640726100000|2021-12-28 21:15:00|||||||||1
1640726400000|2021-12-28 21:20:00|||||||||80
1640726700000|2021-12-28 21:25:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|58
1640727000000|2021-12-28 21:30:00|||||||||48
1640727300000|2021-12-28 21:35:00|||||||||6
1640727600000|2021-12-28 21:40:00|||||||||241
1640727900000|2021-12-28 21:45:00|||||||||59
1640728200000|2021-12-28 21:50:00|||||||||7
1640728500000|2021-12-28 21:55:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|249
1640732400000|2021-12-28 23:00:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|75
1640732700000|2021-12-28 23:05:00|||||||||16
1640733000000|2021-12-28 23:10:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|39
1640733300000|2021-12-28 23:15:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|20
1640733600000|2021-12-28 23:20:00|||||||||2
1640733900000|2021-12-28 23:25:00|10906.7|10904.7|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|24
1640734200000|2021-12-28 23:30:00|||||||||3
1640734500000|2021-12-28 23:35:00|||||||||1
1640734800000|2021-12-28 23:40:00|||||||||50
1640735100000|2021-12-28 23:45:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|60
1640735400000|2021-12-28 23:50:00|||||||||10
1640735700000|2021-12-28 23:55:00|||||||||70
1640736000000|2021-12-29 00:00:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|46
1640736300000|2021-12-29 00:05:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|46
1640736900000|2021-12-29 00:15:00|||||||||110
1640737200000|2021-12-29 00:20:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|20
1640737500000|2021-12-29 00:25:00|10907.1|10905.1|10906.9|10904.9|10907.1|10905.1|10906.9|10904.9|42
1640737800000|2021-12-29 00:30:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|49
1640738100000|2021-12-29 00:35:00|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|10906.9|10904.9|51
1640738400000|2021-12-29 00:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|0
1640739600000|2021-12-29 01:00:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|52
1640739900000|2021-12-29 01:05:00|||||||||3
1640740500000|2021-12-29 01:15:00|||||||||1
1640740800000|2021-12-29 01:20:00|||||||||7
1640741400000|2021-12-29 01:30:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|297
1640741700000|2021-12-29 01:35:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|82
1640742000000|2021-12-29 01:40:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|249
1640742300000|2021-12-29 01:45:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|125
1640742600000|2021-12-29 01:50:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|53
1640742900000|2021-12-29 01:55:00|||||||||34
1640743200000|2021-12-29 02:00:00|10907.8|10905.8|10907.6|10905.6|10907.8|10905.8|10907.4|10905.4|151
1640743500000|2021-12-29 02:05:00|10907.8|10905.8|10907.6|10905.6|10907.8|10905.8|10907.6|10905.6|18
1640743800000|2021-12-29 02:10:00|10907.4|10905.4|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|150
1640744100000|2021-12-29 02:15:00|||||||||4
1640744400000|2021-12-29 02:20:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|26
1640744700000|2021-12-29 02:25:00|10907.8|10905.8|10907.6|10905.6|10907.8|10905.8|10907.6|10905.6|4
1640745000000|2021-12-29 02:30:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|378
1640745300000|2021-12-29 02:35:00|10908.4|10906.4|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|848
1640746200000|2021-12-29 02:50:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|245
1640746500000|2021-12-29 02:55:00|||||||||20
1640746800000|2021-12-29 03:00:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|39
1640747400000|2021-12-29 03:10:00|||||||||3
1640748000000|2021-12-29 03:20:00|||||||||4
1640748300000|2021-12-29 03:25:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|17
1640748600000|2021-12-29 03:30:00|||||||||11
1640748900000|2021-12-29 03:35:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|351
1640749200000|2021-12-29 03:40:00|||||||||20
1640749500000|2021-12-29 03:45:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|84
1640749800000|2021-12-29 03:50:00|||||||||2
1640750100000|2021-12-29 03:55:00|||||||||5
1640750400000|2021-12-29 04:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|129
1640750700000|2021-12-29 04:05:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|6
1640751000000|2021-12-29 04:10:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|96
1640751300000|2021-12-29 04:15:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|32
1640751600000|2021-12-29 04:20:00|||||||||4
1640752200000|2021-12-29 04:30:00|||||||||7
1640752500000|2021-12-29 04:35:00|||||||||69
1640753400000|2021-12-29 04:50:00|||||||||3
1640753700000|2021-12-29 04:55:00|||||||||5
1640754000000|2021-12-29 05:00:00|||||||||1
1640754600000|2021-12-29 05:10:00|||||||||46
1640755500000|2021-12-29 05:25:00|||||||||2
1640755800000|2021-12-29 05:30:00|||||||||3
1640756700000|2021-12-29 05:45:00|||||||||4
1640757000000|2021-12-29 05:50:00|||||||||2
1640757300000|2021-12-29 05:55:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908|10906|18
1640757600000|2021-12-29 06:00:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|8
1640757900000|2021-12-29 06:05:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|197
1640758200000|2021-12-29 06:10:00|10908|10906|10907.8|10905.8|10908|10906|10907.8|10905.8|3
1640758800000|2021-12-29 06:20:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|51
1640759100000|2021-12-29 06:25:00|10908|10906|10908|10906|10908|10906|10908|10906|115
1640759400000|2021-12-29 06:30:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|24
1640759700000|2021-12-29 06:35:00|10908.4|10906.4|10908.4|10906.4|10908.6|10906.6|10908.2|10906.2|62
1640760000000|2021-12-29 06:40:00|10908.2|10906.2|10908.2|10906.2|10908.4|10906.4|10908.2|10906.2|23
1640760300000|2021-12-29 06:45:00|||||||||1
1640760600000|2021-12-29 06:50:00|||||||||4
1640760900000|2021-12-29 06:55:00|||||||||4
1640761200000|2021-12-29 07:00:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|71
1640761500000|2021-12-29 07:05:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|27
1640761800000|2021-12-29 07:10:00|||||||||20
1640762100000|2021-12-29 07:15:00|10908.4|10906.4|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|102
1640762400000|2021-12-29 07:20:00|||||||||42
1640762700000|2021-12-29 07:25:00|10907.8|10905.8|10907.8|10905.8|10908|10906|10907.8|10905.8|103
1640763000000|2021-12-29 07:30:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|162
1640763300000|2021-12-29 07:35:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|229
1640763600000|2021-12-29 07:40:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|58
1640763900000|2021-12-29 07:45:00|||||||||14
1640764200000|2021-12-29 07:50:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|177
1640764500000|2021-12-29 07:55:00|||||||||6
1640764800000|2021-12-29 08:00:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|248
1640765100000|2021-12-29 08:05:00|||||||||1
1640765400000|2021-12-29 08:10:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|431
1640765700000|2021-12-29 08:15:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|81
1640766000000|2021-12-29 08:20:00|10907.8|10905.8|10907.6|10905.6|10907.8|10905.8|10907.4|10905.4|170
1640766300000|2021-12-29 08:25:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|4
1640766900000|2021-12-29 08:35:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|103
1640767200000|2021-12-29 08:40:00|||||||||6
1640767500000|2021-12-29 08:45:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|935
1640767800000|2021-12-29 08:50:00|||||||||51
1640768100000|2021-12-29 08:55:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|384
1640768400000|2021-12-29 09:00:00|||||||||1
1640768700000|2021-12-29 09:05:00|||||||||165
1640769000000|2021-12-29 09:10:00|10907.3|10905.3|10907.1|10905.1|10907.3|10905.3|10907.1|10905.1|218
1640769300000|2021-12-29 09:15:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|33
1640769600000|2021-12-29 09:20:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|198
1640769900000|2021-12-29 09:25:00|||||||||6
1640770200000|2021-12-29 09:30:00|||||||||142
1640770500000|2021-12-29 09:35:00|||||||||2
1640770800000|2021-12-29 09:40:00|10906.7|10904.7|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|40
1640771100000|2021-12-29 09:45:00|10906.3|10904.3|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|67
1640771400000|2021-12-29 09:50:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|60
1640771700000|2021-12-29 09:55:00|||||||||359
1640772000000|2021-12-29 10:00:00|||||||||392
1640772300000|2021-12-29 10:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|26
1640772600000|2021-12-29 10:10:00|||||||||109
1640772900000|2021-12-29 10:15:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|187
1640773200000|2021-12-29 10:20:00|||||||||16
1640773500000|2021-12-29 10:25:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|134
1640773800000|2021-12-29 10:30:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1056
1640774100000|2021-12-29 10:35:00|10906.1|10904.1|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|277
1640774400000|2021-12-29 10:40:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|31
1640774700000|2021-12-29 10:45:00|||||||||22
1640775000000|2021-12-29 10:50:00|||||||||12
1640775300000|2021-12-29 10:55:00|||||||||67
1640775600000|2021-12-29 11:00:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|148
1640775900000|2021-12-29 11:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|423
1640776200000|2021-12-29 11:10:00|||||||||78
1640776500000|2021-12-29 11:15:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|229
1640776800000|2021-12-29 11:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|58
1640777100000|2021-12-29 11:25:00|||||||||100
1640777400000|2021-12-29 11:30:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|299
1640777700000|2021-12-29 11:35:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|321
1640778000000|2021-12-29 11:40:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|59
1640778300000|2021-12-29 11:45:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|309
1640778600000|2021-12-29 11:50:00|||||||||7
1640778900000|2021-12-29 11:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|320
1640779200000|2021-12-29 12:00:00|||||||||260
1640779500000|2021-12-29 12:05:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|84
1640779800000|2021-12-29 12:10:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|122
1640780100000|2021-12-29 12:15:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|49
1640780400000|2021-12-29 12:20:00|||||||||30
1640780700000|2021-12-29 12:25:00|||||||||32
1640781000000|2021-12-29 12:30:00|||||||||71
1640781300000|2021-12-29 12:35:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|131
1640781600000|2021-12-29 12:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|369
1640781900000|2021-12-29 12:45:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.5|10904.5|84
1640782200000|2021-12-29 12:50:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|1002
1640782500000|2021-12-29 12:55:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|558
1640782800000|2021-12-29 13:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|449
1640783100000|2021-12-29 13:05:00|||||||||292
1640783400000|2021-12-29 13:10:00|||||||||110
1640783700000|2021-12-29 13:15:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|402
1640784000000|2021-12-29 13:20:00|||||||||508
1640784300000|2021-12-29 13:25:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|1390
1640784600000|2021-12-29 13:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|1124
1640784900000|2021-12-29 13:35:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|1150
1640785200000|2021-12-29 13:40:00|10905.9|10903.9|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|558
1640785500000|2021-12-29 13:45:00|||||||||221
1640785800000|2021-12-29 13:50:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|670
1640786100000|2021-12-29 13:55:00|||||||||470
1640786400000|2021-12-29 14:00:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|1193
1640786700000|2021-12-29 14:05:00|||||||||177
1640787000000|2021-12-29 14:10:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|272
1640787300000|2021-12-29 14:15:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1017
1640787600000|2021-12-29 14:20:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|804
1640787900000|2021-12-29 14:25:00|||||||||322
1640788200000|2021-12-29 14:30:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|664
1640788500000|2021-12-29 14:35:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|626
1640788800000|2021-12-29 14:40:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|2236
1640789100000|2021-12-29 14:45:00|||||||||505
1640789400000|2021-12-29 14:50:00|||||||||58
1640789700000|2021-12-29 14:55:00|||||||||375
1640790000000|2021-12-29 15:00:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|2060
1640790300000|2021-12-29 15:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|184
1640790600000|2021-12-29 15:10:00|||||||||498
1640790900000|2021-12-29 15:15:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|207
1640791200000|2021-12-29 15:20:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|1287
1640791500000|2021-12-29 15:25:00|||||||||241
1640791800000|2021-12-29 15:30:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|1475
1640792100000|2021-12-29 15:35:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|271
1640792400000|2021-12-29 15:40:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|484
1640792700000|2021-12-29 15:45:00|||||||||99
1640793000000|2021-12-29 15:50:00|||||||||126
1640793300000|2021-12-29 15:55:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|482
1640793600000|2021-12-29 16:00:00|||||||||669
1640793900000|2021-12-29 16:05:00|||||||||304
1640794200000|2021-12-29 16:10:00|10904.7|10902.7|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|830
1640794500000|2021-12-29 16:15:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|1897
1640794800000|2021-12-29 16:20:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|1463
1640795100000|2021-12-29 16:25:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|1134
1640795400000|2021-12-29 16:30:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|594
1640795700000|2021-12-29 16:35:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|959
1640796000000|2021-12-29 16:40:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|1174
1640796300000|2021-12-29 16:45:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|944
1640796600000|2021-12-29 16:50:00|||||||||208
1640796900000|2021-12-29 16:55:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|1178
1640797200000|2021-12-29 17:00:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|339
1640797500000|2021-12-29 17:05:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|239
1640797800000|2021-12-29 17:10:00|||||||||22
1640798100000|2021-12-29 17:15:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|781
1640798400000|2021-12-29 17:20:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|930
1640798700000|2021-12-29 17:25:00|||||||||78
1640799000000|2021-12-29 17:30:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|725
1640799300000|2021-12-29 17:35:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|347
1640799600000|2021-12-29 17:40:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|259
1640799900000|2021-12-29 17:45:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|195
1640800200000|2021-12-29 17:50:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|366
1640800500000|2021-12-29 17:55:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|1043
1640800800000|2021-12-29 18:00:00|10905.3|10903.3|10904.3|10902.3|10905.5|10903.5|10903.5|10901.5|1315
1640801100000|2021-12-29 18:05:00|10904.5|10902.5|10903.9|10901.9|10905.1|10903.1|10903.9|10901.9|1325
1640801400000|2021-12-29 18:10:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|460
1640801700000|2021-12-29 18:15:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|595
1640802000000|2021-12-29 18:20:00|10904.5|10902.5|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|1721
1640802300000|2021-12-29 18:25:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|497
1640802600000|2021-12-29 18:30:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|312
1640802900000|2021-12-29 18:35:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|600
1640803200000|2021-12-29 18:40:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|589
1640803500000|2021-12-29 18:45:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|127
1640803800000|2021-12-29 18:50:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|135
1640804100000|2021-12-29 18:55:00|10904.9|10902.9|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|161
1640804400000|2021-12-29 19:00:00|||||||||143
1640804700000|2021-12-29 19:05:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|683
1640805000000|2021-12-29 19:10:00|||||||||11
1640805300000|2021-12-29 19:15:00|||||||||521
1640805600000|2021-12-29 19:20:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|172
1640805900000|2021-12-29 19:25:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|377
1640806200000|2021-12-29 19:30:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|367
1640806500000|2021-12-29 19:35:00|||||||||82
1640806800000|2021-12-29 19:40:00|||||||||23
1640807100000|2021-12-29 19:45:00|||||||||251
1640807400000|2021-12-29 19:50:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|363
1640807700000|2021-12-29 19:55:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|2883
1640808000000|2021-12-29 20:00:00|||||||||441
1640808300000|2021-12-29 20:05:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|633
1640808600000|2021-12-29 20:10:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|239
1640808900000|2021-12-29 20:15:00|||||||||133
1640809200000|2021-12-29 20:20:00|||||||||34
1640809500000|2021-12-29 20:25:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|209
1640809800000|2021-12-29 20:30:00|10905.5|10903.5|10905.1|10903.1|10905.9|10903.9|10905.1|10903.1|1388
1640810100000|2021-12-29 20:35:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|188
1640810400000|2021-12-29 20:40:00|||||||||74
1640810700000|2021-12-29 20:45:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|1570
1640811000000|2021-12-29 20:50:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1277
1640811300000|2021-12-29 20:55:00|||||||||759
1640811600000|2021-12-29 21:00:00|||||||||182
1640811900000|2021-12-29 21:05:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|74
1640812200000|2021-12-29 21:10:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|100
1640812500000|2021-12-29 21:15:00|10905.1|10903.1|10905.1|10903.1|10905.3|10903.3|10905.1|10903.1|115
1640812800000|2021-12-29 21:20:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|965
1640813100000|2021-12-29 21:25:00|||||||||5
1640813400000|2021-12-29 21:30:00|||||||||29
1640813700000|2021-12-29 21:35:00|10904.9|10902.9|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|1559
1640814000000|2021-12-29 21:40:00|||||||||100
1640814300000|2021-12-29 21:45:00|||||||||52
1640814600000|2021-12-29 21:50:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|378
1640814900000|2021-12-29 21:55:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|442
1640818800000|2021-12-29 23:00:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|203
1640819100000|2021-12-29 23:05:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|224
1640819700000|2021-12-29 23:15:00|||||||||15
1640820000000|2021-12-29 23:20:00|||||||||81
1640820300000|2021-12-29 23:25:00|10905.7|10903.7|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|47
1640820600000|2021-12-29 23:30:00|||||||||45
1640821200000|2021-12-29 23:40:00|||||||||51
1640821500000|2021-12-29 23:45:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|115
1640822100000|2021-12-29 23:55:00|||||||||23
1640822400000|2021-12-30 00:00:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|105
1640822700000|2021-12-30 00:05:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|86
1640823000000|2021-12-30 00:10:00|||||||||1
1640823300000|2021-12-30 00:15:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|196
1640823600000|2021-12-30 00:20:00|||||||||85
1640823900000|2021-12-30 00:25:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|4
1640824200000|2021-12-30 00:30:00|10905.3|10903.3|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|14
1640824500000|2021-12-30 00:35:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|7
1640824800000|2021-12-30 00:40:00|||||||||11
1640825100000|2021-12-30 00:45:00|||||||||70
1640825400000|2021-12-30 00:50:00|||||||||85
1640825700000|2021-12-30 00:55:00|||||||||30
1640826000000|2021-12-30 01:00:00|||||||||3
1640826300000|2021-12-30 01:05:00|||||||||18
1640826600000|2021-12-30 01:10:00|||||||||13
1640826900000|2021-12-30 01:15:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|210
1640827200000|2021-12-30 01:20:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|172
1640827500000|2021-12-30 01:25:00|||||||||12
1640827800000|2021-12-30 01:30:00|||||||||14
1640828100000|2021-12-30 01:35:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|726
1640828400000|2021-12-30 01:40:00|||||||||159
1640828700000|2021-12-30 01:45:00|||||||||39
1640829000000|2021-12-30 01:50:00|||||||||22
1640829300000|2021-12-30 01:55:00|||||||||98
1640829600000|2021-12-30 02:00:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|53
1640829900000|2021-12-30 02:05:00|||||||||15
1640830200000|2021-12-30 02:10:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|43
1640830500000|2021-12-30 02:15:00|10906.7|10904.7|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|49
1640830800000|2021-12-30 02:20:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|110
1640831100000|2021-12-30 02:25:00|||||||||12
1640831400000|2021-12-30 02:30:00|10906.5|10904.5|10906.7|10904.7|10907.1|10905.1|10906.5|10904.5|149
1640831700000|2021-12-30 02:35:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|31
1640832000000|2021-12-30 02:40:00|||||||||17
1640832300000|2021-12-30 02:45:00|||||||||16
1640832600000|2021-12-30 02:50:00|||||||||15
1640832900000|2021-12-30 02:55:00|||||||||17
1640833500000|2021-12-30 03:05:00|||||||||1
1640833800000|2021-12-30 03:10:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|98
1640834100000|2021-12-30 03:15:00|||||||||34
1640834400000|2021-12-30 03:20:00|||||||||9
1640834700000|2021-12-30 03:25:00|||||||||36
1640835000000|2021-12-30 03:30:00|||||||||202
1640835300000|2021-12-30 03:35:00|10906.9|10904.9|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|125
1640835600000|2021-12-30 03:40:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|158
1640835900000|2021-12-30 03:45:00|||||||||10
1640836200000|2021-12-30 03:50:00|||||||||3
1640836500000|2021-12-30 03:55:00|||||||||24
1640836800000|2021-12-30 04:00:00|||||||||1
1640837400000|2021-12-30 04:10:00|||||||||145
1640837700000|2021-12-30 04:15:00|||||||||52
1640838000000|2021-12-30 04:20:00|||||||||5
1640838300000|2021-12-30 04:25:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|328
1640838600000|2021-12-30 04:30:00|||||||||74
1640839200000|2021-12-30 04:40:00|10906.5|10904.5|10906.7|10904.7|10906.7|10904.7|10906.5|10904.5|61
1640840400000|2021-12-30 05:00:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|129
1640840700000|2021-12-30 05:05:00|||||||||42
1640841600000|2021-12-30 05:20:00|||||||||110
1640841900000|2021-12-30 05:25:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|31
1640842200000|2021-12-30 05:30:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|19
1640842500000|2021-12-30 05:35:00|||||||||50
1640842800000|2021-12-30 05:40:00|||||||||40
1640843400000|2021-12-30 05:50:00|||||||||39
1640844000000|2021-12-30 06:00:00|||||||||22
1640844300000|2021-12-30 06:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|86
1640844600000|2021-12-30 06:10:00|10906.5|10904.5|10906.5|10904.5|10906.7|10904.7|10906.3|10904.3|118
1640844900000|2021-12-30 06:15:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|84
1640845200000|2021-12-30 06:20:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|44
1640845500000|2021-12-30 06:25:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|469
1640845800000|2021-12-30 06:30:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|22
1640846100000|2021-12-30 06:35:00|||||||||221
1640846400000|2021-12-30 06:40:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|5
1640846700000|2021-12-30 06:45:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|240
1640847000000|2021-12-30 06:50:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|9
1640847300000|2021-12-30 06:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|140
1640847600000|2021-12-30 07:00:00|10907.4|10905.4|10907.3|10905.3|10907.4|10905.4|10907.1|10905.1|140
1640847900000|2021-12-30 07:05:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|54
1640848200000|2021-12-30 07:10:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|454
1640848500000|2021-12-30 07:15:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|251
1640848800000|2021-12-30 07:20:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.1|10905.1|102
1640849100000|2021-12-30 07:25:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|85
1640849400000|2021-12-30 07:30:00|||||||||55
1640849700000|2021-12-30 07:35:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|335
1640850300000|2021-12-30 07:45:00|||||||||2
1640850600000|2021-12-30 07:50:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|158
1640850900000|2021-12-30 07:55:00|10907.3|10905.3|10907.4|10905.4|10907.8|10905.8|10907.3|10905.3|317
1640851200000|2021-12-30 08:00:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|1491
1640851500000|2021-12-30 08:05:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|403
1640851800000|2021-12-30 08:10:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|210
1640852100000|2021-12-30 08:15:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|240
1640852400000|2021-12-30 08:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|47
1640852700000|2021-12-30 08:25:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|277
1640853000000|2021-12-30 08:30:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|76
1640853300000|2021-12-30 08:35:00|10907.3|10905.3|10907.4|10905.4|10907.4|10905.4|10907.3|10905.3|286
1640853600000|2021-12-30 08:40:00|||||||||29
1640853900000|2021-12-30 08:45:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|201
1640854200000|2021-12-30 08:50:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|231
1640854500000|2021-12-30 08:55:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|202
1640854800000|2021-12-30 09:00:00|||||||||616
1640855100000|2021-12-30 09:05:00|||||||||37
1640855400000|2021-12-30 09:10:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|2050
1640855700000|2021-12-30 09:15:00|||||||||51
1640856000000|2021-12-30 09:20:00|10909|10907|10909|10907|10909|10907|10909|10907|92
1640856300000|2021-12-30 09:25:00|10908.8|10906.8|10908.6|10906.6|10909|10907|10908.6|10906.6|110
1640856600000|2021-12-30 09:30:00|10909|10907|10909|10907|10909|10907|10909|10907|235
1640856900000|2021-12-30 09:35:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|1738
1640857200000|2021-12-30 09:40:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|5
1640857500000|2021-12-30 09:45:00|10909|10907|10909|10907|10909|10907|10908.6|10906.6|294
1640857800000|2021-12-30 09:50:00|||||||||170
1640858100000|2021-12-30 09:55:00|||||||||4
1640858400000|2021-12-30 10:00:00|||||||||13
1640858700000|2021-12-30 10:05:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|902
1640859000000|2021-12-30 10:10:00|||||||||27
1640859300000|2021-12-30 10:15:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|224
1640859900000|2021-12-30 10:25:00|||||||||71
1640860200000|2021-12-30 10:30:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|9
1640860500000|2021-12-30 10:35:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|214
1640860800000|2021-12-30 10:40:00|||||||||23
1640861100000|2021-12-30 10:45:00|||||||||45
1640861400000|2021-12-30 10:50:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|165
1640861700000|2021-12-30 10:55:00|||||||||5
1640862000000|2021-12-30 11:00:00|||||||||200
1640862300000|2021-12-30 11:05:00|||||||||162
1640862600000|2021-12-30 11:10:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|343
1640862900000|2021-12-30 11:15:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|16
1640863200000|2021-12-30 11:20:00|10907.8|10905.8|10907.8|10905.8|10908|10906|10907.8|10905.8|487
1640863500000|2021-12-30 11:25:00|10908|10906|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|33
1640863800000|2021-12-30 11:30:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|74
1640864100000|2021-12-30 11:35:00|||||||||1
1640864400000|2021-12-30 11:40:00|||||||||51
1640864700000|2021-12-30 11:45:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|296
1640865000000|2021-12-30 11:50:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|293
1640865300000|2021-12-30 11:55:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|41
1640865600000|2021-12-30 12:00:00|||||||||9
1640865900000|2021-12-30 12:05:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|186
1640866200000|2021-12-30 12:10:00|||||||||103
1640866500000|2021-12-30 12:15:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|400
1640866800000|2021-12-30 12:20:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|16
1640867100000|2021-12-30 12:25:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|2058
1640867400000|2021-12-30 12:30:00|10907.6|10905.6|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|43
1640867700000|2021-12-30 12:35:00|||||||||21
1640868000000|2021-12-30 12:40:00|10907.6|10905.6|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|397
1640868300000|2021-12-30 12:45:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|126
1640868600000|2021-12-30 12:50:00|10907.3|10905.3|10907.3|10905.3|10907.3|10905.3|10907.3|10905.3|166
1640868900000|2021-12-30 12:55:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|154
1640869200000|2021-12-30 13:00:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|406
1640869500000|2021-12-30 13:05:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|357
1640869800000|2021-12-30 13:10:00|||||||||50
1640870100000|2021-12-30 13:15:00|10907.1|10905.1|10906.7|10904.7|10907.1|10905.1|10906.7|10904.7|1424
1640870400000|2021-12-30 13:20:00|10906.5|10904.5|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|834
1640870700000|2021-12-30 13:25:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|941
1640871000000|2021-12-30 13:30:00|||||||||1297
1640871300000|2021-12-30 13:35:00|10906.3|10904.3|10906.7|10904.7|10907.1|10905.1|10906.3|10904.3|1628
1640871600000|2021-12-30 13:40:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|1171
1640871900000|2021-12-30 13:45:00|10906.3|10904.3|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|515
1640872200000|2021-12-30 13:50:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10905.9|10903.9|638
1640872500000|2021-12-30 13:55:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|680
1640872800000|2021-12-30 14:00:00|10906.9|10904.9|10905.9|10903.9|10906.9|10904.9|10905.9|10903.9|1063
1640873100000|2021-12-30 14:05:00|10906.3|10904.3|10905.7|10903.7|10906.3|10904.3|10905.5|10903.5|700
1640873400000|2021-12-30 14:10:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|910
1640873700000|2021-12-30 14:15:00|10905.9|10903.9|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|284
1640874000000|2021-12-30 14:20:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|452
1640874300000|2021-12-30 14:25:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|585
1640874600000|2021-12-30 14:30:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|1147
1640874900000|2021-12-30 14:35:00|10905.5|10903.5|10905.9|10903.9|10905.9|10903.9|10905.5|10903.5|519
1640875200000|2021-12-30 14:40:00|10905.5|10903.5|10905.5|10903.5|10905.9|10903.9|10905.5|10903.5|1196
1640875500000|2021-12-30 14:45:00|||||||||721
1640875800000|2021-12-30 14:50:00|||||||||845
1640876100000|2021-12-30 14:55:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.5|10903.5|694
1640876400000|2021-12-30 15:00:00|10905.7|10903.7|10906.3|10904.3|10906.3|10904.3|10905.5|10903.5|992
1640876700000|2021-12-30 15:05:00|10905.9|10903.9|10906.3|10904.3|10906.7|10904.7|10905.9|10903.9|867
1640877000000|2021-12-30 15:10:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|569
1640877300000|2021-12-30 15:15:00|10906.1|10904.1|10905.9|10903.9|10906.1|10904.1|10905.9|10903.9|391
1640877600000|2021-12-30 15:20:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|173
1640877900000|2021-12-30 15:25:00|10905.9|10903.9|10905.9|10903.9|10906.3|10904.3|10905.9|10903.9|512
1640878200000|2021-12-30 15:30:00|10906.3|10904.3|10906.7|10904.7|10906.7|10904.7|10906.3|10904.3|2686
1640878500000|2021-12-30 15:35:00|10906.3|10904.3|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|172
1640878800000|2021-12-30 15:40:00|||||||||69
1640879100000|2021-12-30 15:45:00|10905.9|10903.9|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|55
1640879400000|2021-12-30 15:50:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|881
1640879700000|2021-12-30 15:55:00|10907.4|10905.4|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|603
1640880000000|2021-12-30 16:00:00|||||||||337
1640880300000|2021-12-30 16:05:00|10906.3|10904.3|10907.1|10905.1|10907.1|10905.1|10906.3|10904.3|228
1640880600000|2021-12-30 16:10:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|1209
1640880900000|2021-12-30 16:15:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|543
1640881200000|2021-12-30 16:20:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|230
1640881500000|2021-12-30 16:25:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|165
1640881800000|2021-12-30 16:30:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|751
1640882100000|2021-12-30 16:35:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|517
1640882400000|2021-12-30 16:40:00|10907.6|10905.6|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|1885
1640882700000|2021-12-30 16:45:00|10907.4|10905.4|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|768
1640883000000|2021-12-30 16:50:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|511
1640883300000|2021-12-30 16:55:00|||||||||18
1640883600000|2021-12-30 17:00:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|503
1640883900000|2021-12-30 17:05:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|129
1640884200000|2021-12-30 17:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|316
1640884500000|2021-12-30 17:15:00|10907.8|10905.8|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|131
1640884800000|2021-12-30 17:20:00|||||||||11
1640885100000|2021-12-30 17:25:00|||||||||73
1640885400000|2021-12-30 17:30:00|||||||||582
1640885700000|2021-12-30 17:35:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|89
1640886000000|2021-12-30 17:40:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|395
1640886300000|2021-12-30 17:45:00|10907.8|10905.8|10907.4|10905.4|10907.8|10905.8|10907.4|10905.4|190
1640886600000|2021-12-30 17:50:00|||||||||104
1640886900000|2021-12-30 17:55:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|160
1640887200000|2021-12-30 18:00:00|10907.6|10905.6|10908.2|10906.2|10908.2|10906.2|10907.4|10905.4|969
1640887500000|2021-12-30 18:05:00|||||||||197
1640887800000|2021-12-30 18:10:00|||||||||214
1640888100000|2021-12-30 18:15:00|||||||||119
1640888400000|2021-12-30 18:20:00|||||||||145
1640888700000|2021-12-30 18:25:00|||||||||18
1640889000000|2021-12-30 18:30:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|1343
1640889300000|2021-12-30 18:35:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|4809
1640889600000|2021-12-30 18:40:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1190
1640889900000|2021-12-30 18:45:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|1472
1640890200000|2021-12-30 18:50:00|||||||||72
1640890500000|2021-12-30 18:55:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1058
1640890800000|2021-12-30 19:00:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|320
1640891100000|2021-12-30 19:05:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|1077
1640891400000|2021-12-30 19:10:00|10906.7|10904.7|10907.4|10905.4|10907.4|10905.4|10906.7|10904.7|214
1640891700000|2021-12-30 19:15:00|||||||||320
1640892000000|2021-12-30 19:20:00|||||||||380
1640892300000|2021-12-30 19:25:00|||||||||57
1640892600000|2021-12-30 19:30:00|||||||||177
1640892900000|2021-12-30 19:35:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|1102
1640893200000|2021-12-30 19:40:00|||||||||491
1640893500000|2021-12-30 19:45:00|10907.4|10905.4|10907.1|10905.1|10907.4|10905.4|10907.1|10905.1|523
1640893800000|2021-12-30 19:50:00|||||||||331
1640894100000|2021-12-30 19:55:00|||||||||1307
1640894400000|2021-12-30 20:00:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|567
1640894700000|2021-12-30 20:05:00|||||||||754
1640895000000|2021-12-30 20:10:00|||||||||17
1640895300000|2021-12-30 20:15:00|||||||||137
1640895600000|2021-12-30 20:20:00|||||||||7
1640895900000|2021-12-30 20:25:00|||||||||253
1640896200000|2021-12-30 20:30:00|||||||||93
1640896500000|2021-12-30 20:35:00|||||||||790
1640896800000|2021-12-30 20:40:00|||||||||536
1640897100000|2021-12-30 20:45:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|181
1640897400000|2021-12-30 20:50:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|846
1640897700000|2021-12-30 20:55:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|3732
1640898000000|2021-12-30 21:00:00|10909|10907|10909|10907|10909|10907|10909|10907|1013
1640898300000|2021-12-30 21:05:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|785
1640898600000|2021-12-30 21:10:00|10908.6|10906.6|10908.6|10906.6|10909|10907|10908.6|10906.6|498
1640898900000|2021-12-30 21:15:00|10909|10907|10908.6|10906.6|10909|10907|10908.6|10906.6|257
1640899200000|2021-12-30 21:20:00|10909|10907|10909|10907|10909|10907|10908.8|10906.8|438
1640899500000|2021-12-30 21:25:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909|10907|862
1640899800000|2021-12-30 21:30:00|10909.6|10907.6|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|854
1640900100000|2021-12-30 21:35:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|251
1640900400000|2021-12-30 21:40:00|10909.2|10907.2|10909|10907|10909.2|10907.2|10909|10907|602
1640900700000|2021-12-30 21:45:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|549
1640901000000|2021-12-30 21:50:00|10909.2|10907.2|10909|10907|10909.2|10907.2|10909|10907|453
1640901300000|2021-12-30 21:55:00|||||||||273
1640905200000|2021-12-30 23:00:00|||||||||22
1640905500000|2021-12-30 23:05:00|||||||||3
1640906100000|2021-12-30 23:15:00|||||||||93
1640906700000|2021-12-30 23:25:00|||||||||25
1640907300000|2021-12-30 23:35:00|||||||||1
1640907600000|2021-12-30 23:40:00|||||||||6
1640907900000|2021-12-30 23:45:00|10909.2|10907.2|10909|10907|10909.2|10907.2|10909|10907|232
1640908200000|2021-12-30 23:50:00|||||||||4
1640908500000|2021-12-30 23:55:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|176
1640908800000|2021-12-31 00:00:00|10908.8|10906.8|10908.8|10906.8|10909|10907|10908.8|10906.8|65
1640909100000|2021-12-31 00:05:00|10909|10907|10909|10907|10909|10907|10909|10907|24
1640909400000|2021-12-31 00:10:00|10908.8|10906.8|10908.8|10906.8|10909|10907|10908.6|10906.6|60
1640909700000|2021-12-31 00:15:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|32
1640910000000|2021-12-31 00:20:00|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|0
1640910300000|2021-12-31 00:25:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|0
1640910600000|2021-12-31 00:30:00|10909|10907|10909|10907|10909|10907|10908.8|10906.8|24
1640910900000|2021-12-31 00:35:00|||||||||3
1640911500000|2021-12-31 00:45:00|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|10908.8|10906.8|6
1640912100000|2021-12-31 00:55:00|10909|10907|10909|10907|10909|10907|10909|10907|3
1640912400000|2021-12-31 01:00:00|||||||||10
1640912700000|2021-12-31 01:05:00|||||||||4
1640913000000|2021-12-31 01:10:00|10909.2|10907.2|10909|10907|10909.2|10907.2|10909|10907|33
1640913300000|2021-12-31 01:15:00|||||||||18
1640913600000|2021-12-31 01:20:00|10908.6|10906.6|10908.6|10906.6|10908.8|10906.8|10908.6|10906.6|60
1640913900000|2021-12-31 01:25:00|||||||||54
1640914200000|2021-12-31 01:30:00|10908.2|10906.2|10908.6|10906.6|10908.6|10906.6|10908.2|10906.2|154
1640914500000|2021-12-31 01:35:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|52
1640914800000|2021-12-31 01:40:00|||||||||36
1640915100000|2021-12-31 01:45:00|||||||||12
1640915400000|2021-12-31 01:50:00|||||||||9
1640915700000|2021-12-31 01:55:00|||||||||230
1640916000000|2021-12-31 02:00:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|22
1640916300000|2021-12-31 02:05:00|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|10908.4|10906.4|20
1640916600000|2021-12-31 02:10:00|10908.2|10906.2|10908.4|10906.4|10908.4|10906.4|10908.2|10906.2|0
1640917800000|2021-12-31 02:30:00|10908.6|10906.6|10908.2|10906.2|10908.6|10906.6|10908.2|10906.2|25
1640918100000|2021-12-31 02:35:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|31
1640918400000|2021-12-31 02:40:00|||||||||5
1640918700000|2021-12-31 02:45:00|||||||||5
1640919000000|2021-12-31 02:50:00|||||||||36
1640919300000|2021-12-31 02:55:00|||||||||5
1640919600000|2021-12-31 03:00:00|10908.2|10906.2|10908|10906|10908.2|10906.2|10908|10906|111
1640919900000|2021-12-31 03:05:00|10908.2|10906.2|10908|10906|10908.2|10906.2|10908|10906|3
1640920200000|2021-12-31 03:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908|10906|3
1640920500000|2021-12-31 03:15:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|17
1640920800000|2021-12-31 03:20:00|||||||||29
1640921100000|2021-12-31 03:25:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|15
1640921400000|2021-12-31 03:30:00|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|10907.8|10905.8|205
1640921700000|2021-12-31 03:35:00|10907.4|10905.4|10907.8|10905.8|10907.8|10905.8|10907.4|10905.4|437
1640922900000|2021-12-31 03:55:00|||||||||39
1640923500000|2021-12-31 04:05:00|||||||||2
1640923800000|2021-12-31 04:10:00|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|10908.2|10906.2|201
1640926800000|2021-12-31 05:00:00|||||||||3
1640927100000|2021-12-31 05:05:00|10908|10906|10908.2|10906.2|10908.2|10906.2|10908|10906|38
1640927700000|2021-12-31 05:15:00|||||||||2
1640928300000|2021-12-31 05:25:00|||||||||1
1640929500000|2021-12-31 05:45:00|||||||||1
1640930100000|2021-12-31 05:55:00|||||||||1
1640930400000|2021-12-31 06:00:00|||||||||2
1640931000000|2021-12-31 06:10:00|||||||||4
1640931600000|2021-12-31 06:20:00|||||||||5
1640931900000|2021-12-31 06:25:00|10908.6|10906.6|10909|10907|10909|10907|10908.6|10906.6|1211
1640932200000|2021-12-31 06:30:00|||||||||5
1640932500000|2021-12-31 06:35:00|||||||||55
1640932800000|2021-12-31 06:40:00|||||||||6
1640933400000|2021-12-31 06:50:00|||||||||4
1640933700000|2021-12-31 06:55:00|||||||||1
1640934000000|2021-12-31 07:00:00|||||||||5
1640934600000|2021-12-31 07:10:00|||||||||47
1640934900000|2021-12-31 07:15:00|||||||||33
1640935200000|2021-12-31 07:20:00|||||||||5
1640935500000|2021-12-31 07:25:00|||||||||4
1640935800000|2021-12-31 07:30:00|10908.8|10906.8|10909|10907|10909|10907|10908.8|10906.8|168
1640936100000|2021-12-31 07:35:00|||||||||62
1640936700000|2021-12-31 07:45:00|||||||||131
1640937000000|2021-12-31 07:50:00|||||||||9
1640937300000|2021-12-31 07:55:00|||||||||1
1640937600000|2021-12-31 08:00:00|||||||||10
1640937900000|2021-12-31 08:05:00|||||||||26
1640938200000|2021-12-31 08:10:00|||||||||8
1640938500000|2021-12-31 08:15:00|||||||||120
1640938800000|2021-12-31 08:20:00|||||||||110
1640939100000|2021-12-31 08:25:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|230
1640939400000|2021-12-31 08:30:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|91
1640939700000|2021-12-31 08:35:00|||||||||29
1640940000000|2021-12-31 08:40:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|30
1640940300000|2021-12-31 08:45:00|||||||||37
1640940600000|2021-12-31 08:50:00|||||||||68
1640940900000|2021-12-31 08:55:00|||||||||38
1640941200000|2021-12-31 09:00:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|153
1640941500000|2021-12-31 09:05:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|106
1640941800000|2021-12-31 09:10:00|||||||||5
1640942100000|2021-12-31 09:15:00|||||||||4
1640942400000|2021-12-31 09:20:00|||||||||1
1640942700000|2021-12-31 09:25:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|235
1640943000000|2021-12-31 09:30:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|87
1640943300000|2021-12-31 09:35:00|||||||||28
1640943600000|2021-12-31 09:40:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|387
1640943900000|2021-12-31 09:45:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|45
1640944200000|2021-12-31 09:50:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|159
1640944500000|2021-12-31 09:55:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|35
1640944800000|2021-12-31 10:00:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|29
1640945100000|2021-12-31 10:05:00|||||||||14
1640945400000|2021-12-31 10:10:00|||||||||62
1640946000000|2021-12-31 10:20:00|||||||||809
1640946300000|2021-12-31 10:25:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|24
1640946600000|2021-12-31 10:30:00|||||||||3
1640946900000|2021-12-31 10:35:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|64
1640947500000|2021-12-31 10:45:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|186
1640947800000|2021-12-31 10:50:00|10910|10908|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|6
1640948100000|2021-12-31 10:55:00|||||||||34
1640948400000|2021-12-31 11:00:00|||||||||4
1640948700000|2021-12-31 11:05:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|167
1640949000000|2021-12-31 11:10:00|||||||||98
1640949300000|2021-12-31 11:15:00|||||||||406
1640949600000|2021-12-31 11:20:00|||||||||143
1640949900000|2021-12-31 11:25:00|||||||||16
1640950200000|2021-12-31 11:30:00|||||||||18
1640950500000|2021-12-31 11:35:00|10911|10909|10911|10909|10911|10909|10911|10909|156
1640950800000|2021-12-31 11:40:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|81
1640951100000|2021-12-31 11:45:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|69
1640951400000|2021-12-31 11:50:00|||||||||38
1640951700000|2021-12-31 11:55:00|10910.6|10908.6|10911|10909|10911|10909|10910.6|10908.6|757
1640952000000|2021-12-31 12:00:00|10910.8|10908.8|10910.2|10908.2|10910.8|10908.8|10910.2|10908.2|198
1640952300000|2021-12-31 12:05:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|671
1640952600000|2021-12-31 12:10:00|||||||||58
1640952900000|2021-12-31 12:15:00|10909.4|10907.4|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|161
1640953200000|2021-12-31 12:20:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|170
1640953500000|2021-12-31 12:25:00|10909.8|10907.8|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|417
1640953800000|2021-12-31 12:30:00|10910.2|10908.2|10909.8|10907.8|10910.2|10908.2|10909.8|10907.8|46
1640954100000|2021-12-31 12:35:00|||||||||26
1640954400000|2021-12-31 12:40:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|240
1640954700000|2021-12-31 12:45:00|||||||||92
1640955000000|2021-12-31 12:50:00|||||||||138
1640955300000|2021-12-31 12:55:00|||||||||325
1640955600000|2021-12-31 13:00:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|83
1640955900000|2021-12-31 13:05:00|||||||||206
1640956200000|2021-12-31 13:10:00|10909.6|10907.6|10910.2|10908.2|10910.2|10908.2|10909.4|10907.4|464
1640956500000|2021-12-31 13:15:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|365
1640956800000|2021-12-31 13:20:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|463
1640957100000|2021-12-31 13:25:00|||||||||877
1640957400000|2021-12-31 13:30:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|532
1640957700000|2021-12-31 13:35:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|855
1640958000000|2021-12-31 13:40:00|||||||||166
1640958300000|2021-12-31 13:45:00|10909.4|10907.4|10909.4|10907.4|10909.8|10907.8|10909.4|10907.4|1320
1640958600000|2021-12-31 13:50:00|10909.8|10907.8|10909.8|10907.8|10909.8|10907.8|10909.4|10907.4|641
1640958900000|2021-12-31 13:55:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|744
1640959200000|2021-12-31 14:00:00|||||||||373
1640959500000|2021-12-31 14:05:00|10909.8|10907.8|10910.2|10908.2|10910.2|10908.2|10909.8|10907.8|918
1640959800000|2021-12-31 14:10:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|427
1640960100000|2021-12-31 14:15:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|602
1640960400000|2021-12-31 14:20:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|244
1640960700000|2021-12-31 14:25:00|||||||||222
1640961000000|2021-12-31 14:30:00|10911|10909|10910.6|10908.6|10911|10909|10910.2|10908.2|1844
1640961300000|2021-12-31 14:35:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|607
1640961600000|2021-12-31 14:40:00|10910.2|10908.2|10911.7|10909.7|10911.7|10909.7|10910.2|10908.2|1568
1640961900000|2021-12-31 14:45:00|10911.4|10909.4|10911.7|10909.7|10911.7|10909.7|10911.4|10909.4|739
1640962200000|2021-12-31 14:50:00|10911.4|10909.4|10910.6|10908.6|10911.4|10909.4|10910.6|10908.6|254
1640962500000|2021-12-31 14:55:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|498
1640962800000|2021-12-31 15:00:00|10909.8|10907.8|10910.6|10908.6|10911|10909|10909.8|10907.8|659
1640963100000|2021-12-31 15:05:00|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|10910.2|10908.2|606
1640963400000|2021-12-31 15:10:00|10910.6|10908.6|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|96
1640963700000|2021-12-31 15:15:00|||||||||172
1640964000000|2021-12-31 15:20:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|673
1640964300000|2021-12-31 15:25:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|848
1640964600000|2021-12-31 15:30:00|10911|10909|10911|10909|10911|10909|10910.6|10908.6|286
1640964900000|2021-12-31 15:35:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|967
1640965200000|2021-12-31 15:40:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|734
1640965500000|2021-12-31 15:45:00|||||||||47
1640965800000|2021-12-31 15:50:00|10911|10909|10911|10909|10911|10909|10911|10909|785
1640966100000|2021-12-31 15:55:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|918
1640966400000|2021-12-31 16:00:00|10910.4|10908.4|10910.2|10908.2|10910.6|10908.6|10910.2|10908.2|387
1640966700000|2021-12-31 16:05:00|10910.4|10908.4|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1744
1640967000000|2021-12-31 16:10:00|||||||||14
1640967300000|2021-12-31 16:15:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|1582
1640967600000|2021-12-31 16:20:00|||||||||496
1640967900000|2021-12-31 16:25:00|||||||||352
1640968200000|2021-12-31 16:30:00|10911|10909|10911|10909|10911|10909|10911|10909|1177
1640968500000|2021-12-31 16:35:00|||||||||1461
1640968800000|2021-12-31 16:40:00|10911.4|10909.4|10911.4|10909.4|10911.4|10909.4|10911|10909|3223
1640969100000|2021-12-31 16:45:00|10911|10909|10911|10909|10911|10909|10911|10909|449
1640969400000|2021-12-31 16:50:00|10911.2|10909.2|10911|10909|10911.2|10909.2|10911|10909|679
1640969700000|2021-12-31 16:55:00|||||||||1019
1640970000000|2021-12-31 17:00:00|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|10910.6|10908.6|1519
1640970300000|2021-12-31 17:05:00|||||||||1258
1640970600000|2021-12-31 17:10:00|10911|10909|10910.6|10908.6|10911|10909|10910.6|10908.6|1924
1640970900000|2021-12-31 17:15:00|||||||||642
1640971200000|2021-12-31 17:20:00|||||||||1738
1640971500000|2021-12-31 17:25:00|||||||||1585
1640971800000|2021-12-31 17:30:00|||||||||2204
1640972100000|2021-12-31 17:35:00|||||||||844
1640972400000|2021-12-31 17:40:00|10910.2|10908.2|10910.6|10908.6|10910.6|10908.6|10910.2|10908.2|1139
1640972700000|2021-12-31 17:45:00|10910.8|10908.8|10911|10909|10911|10909|10910.6|10908.6|1812
1640973000000|2021-12-31 17:50:00|||||||||2784
1640973300000|2021-12-31 17:55:00|10911.4|10909.4|10909.8|10907.8|10911.4|10909.4|10909.4|10907.4|6130
1640973600000|2021-12-31 18:00:00|10909.4|10907.4|10909.8|10907.8|10910.2|10908.2|10909.4|10907.4|3299
1640973900000|2021-12-31 18:05:00|10909.4|10907.4|10908.6|10906.6|10909.4|10907.4|10908.6|10906.6|2714
1640974200000|2021-12-31 18:10:00|10908.8|10906.8|10908.6|10906.6|10909|10907|10908.6|10906.6|448
1640974500000|2021-12-31 18:15:00|||||||||331
1640974800000|2021-12-31 18:20:00|10909|10907|10909|10907|10909|10907|10909|10907|583
1640975100000|2021-12-31 18:25:00|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|10909.4|10907.4|578
1640975400000|2021-12-31 18:30:00|||||||||71
1640975700000|2021-12-31 18:35:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|783
1640976000000|2021-12-31 18:40:00|10909.2|10907.2|10909.4|10907.4|10909.4|10907.4|10909.2|10907.2|105
1640976300000|2021-12-31 18:45:00|10909|10907|10909|10907|10909.4|10907.4|10909|10907|675
1640976600000|2021-12-31 18:50:00|||||||||18
1640976900000|2021-12-31 18:55:00|||||||||344
1640977200000|2021-12-31 19:00:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|254
1640977500000|2021-12-31 19:05:00|||||||||231
1640977800000|2021-12-31 19:10:00|10909.4|10907.4|10909|10907|10909.4|10907.4|10909|10907|233
1640978100000|2021-12-31 19:15:00|||||||||10
1640978400000|2021-12-31 19:20:00|||||||||98
1640978700000|2021-12-31 19:25:00|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|10908.6|10906.6|363
1640979000000|2021-12-31 19:30:00|||||||||5
1640979300000|2021-12-31 19:35:00|||||||||12
1640979600000|2021-12-31 19:40:00|||||||||64
1640979900000|2021-12-31 19:45:00|10908.2|10906.2|10907.8|10905.8|10908.2|10906.2|10907.8|10905.8|984
1640980200000|2021-12-31 19:50:00|||||||||16
1640980500000|2021-12-31 19:55:00|10907.4|10905.4|10906.7|10904.7|10907.4|10905.4|10906.7|10904.7|507
1640980800000|2021-12-31 20:00:00|||||||||78
1640981100000|2021-12-31 20:05:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|345
1640981400000|2021-12-31 20:10:00|||||||||11
1640981700000|2021-12-31 20:15:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|646
1640982000000|2021-12-31 20:20:00|||||||||10
1640982300000|2021-12-31 20:25:00|10906.9|10904.9|10907.1|10905.1|10907.1|10905.1|10906.9|10904.9|28
1640982600000|2021-12-31 20:30:00|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|10907.4|10905.4|146
1640982900000|2021-12-31 20:35:00|||||||||65
1640983200000|2021-12-31 20:40:00|||||||||49
1640983500000|2021-12-31 20:45:00|10907.8|10905.8|10908.2|10906.2|10908.2|10906.2|10907.8|10905.8|532
1640983800000|2021-12-31 20:50:00|10908.4|10906.4|10908.6|10906.6|10908.6|10906.6|10908.4|10906.4|754
1640984100000|2021-12-31 20:55:00|10908.2|10906.2|10907.8|10905.8|10908.4|10906.4|10907.8|10905.8|236
1640984400000|2021-12-31 21:00:00|10908|10906|10907.6|10905.6|10908|10906|10907.4|10905.4|629
1640984700000|2021-12-31 21:05:00|10907.4|10905.4|10907.1|10905.1|10907.8|10905.8|10907.1|10905.1|167
1640985000000|2021-12-31 21:10:00|10907.3|10905.3|10907.3|10905.3|10907.4|10905.4|10907.1|10905.1|38
1640985300000|2021-12-31 21:15:00|10907.4|10905.4|10907.3|10905.3|10907.4|10905.4|10907.1|10905.1|22
1640985600000|2021-12-31 21:20:00|10907.4|10905.4|10907.3|10905.3|10907.4|10905.4|10907.3|10905.3|15
1640985900000|2021-12-31 21:25:00|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|10907.1|10905.1|5
1640986200000|2021-12-31 21:30:00|10907.3|10905.3|10907.3|10905.3|10907.4|10905.4|10907.3|10905.3|2
1640986500000|2021-12-31 21:35:00|10907.4|10905.4|10907.3|10905.3|10907.4|10905.4|10907.1|10905.1|95
1640986800000|2021-12-31 21:40:00|10907.1|10905.1|10907.4|10905.4|10907.4|10905.4|10907.1|10905.1|11
1640987100000|2021-12-31 21:45:00|||||||||69
1640987400000|2021-12-31 21:50:00|10907.6|10905.6|10907.6|10905.6|10907.8|10905.8|10907.4|10905.4|86
1640987700000|2021-12-31 21:55:00|10907.4|10905.4|10907.4|10905.4|10907.6|10905.6|10907.3|10905.3|170
1641164400000|2022-01-02 23:00:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10905.9|10903.9|500
1641164700000|2022-01-02 23:05:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|67
1641165000000|2022-01-02 23:10:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10906.1|10904.1|133
1641165300000|2022-01-02 23:15:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|163
1641165600000|2022-01-02 23:20:00|10906.1|10904.1|10906.3|10904.3|10906.3|10904.3|10905.9|10903.9|312
1641165900000|2022-01-02 23:25:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|494
1641166500000|2022-01-02 23:35:00|10906.9|10904.9|10907.8|10905.8|10907.8|10905.8|10906.7|10904.7|1008
1641166800000|2022-01-02 23:40:00|10907.6|10905.6|10907.4|10905.4|10907.6|10905.6|10907.4|10905.4|82
1641167400000|2022-01-02 23:50:00|||||||||519
1641167700000|2022-01-02 23:55:00|||||||||150
1641168300000|2022-01-03 00:05:00|||||||||1
1641168900000|2022-01-03 00:15:00|10907.3|10905.3|10907.1|10905.1|10907.3|10905.3|10907.1|10905.1|46
1641169500000|2022-01-03 00:25:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10906.5|10904.5|752
1641169800000|2022-01-03 00:30:00|||||||||21
1641170100000|2022-01-03 00:35:00|||||||||5
1641170400000|2022-01-03 00:40:00|||||||||468
1641171000000|2022-01-03 00:50:00|||||||||5
1641171300000|2022-01-03 00:55:00|||||||||98
1641171900000|2022-01-03 01:05:00|10906.5|10904.5|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|227
1641172200000|2022-01-03 01:10:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|76
1641172500000|2022-01-03 01:15:00|||||||||17
1641172800000|2022-01-03 01:20:00|||||||||96
1641173100000|2022-01-03 01:25:00|||||||||11
1641173400000|2022-01-03 01:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|45
1641173700000|2022-01-03 01:35:00|||||||||3
1641174000000|2022-01-03 01:40:00|10906.5|10904.5|10906.3|10904.3|10906.5|10904.5|10906.3|10904.3|61
1641174300000|2022-01-03 01:45:00|10906.7|10904.7|10907.1|10905.1|10907.1|10905.1|10906.7|10904.7|263
1641174600000|2022-01-03 01:50:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|16
1641174900000|2022-01-03 01:55:00|||||||||2
1641175200000|2022-01-03 02:00:00|||||||||27
1641175500000|2022-01-03 02:05:00|10906.9|10904.9|10906.7|10904.7|10906.9|10904.9|10906.7|10904.7|7
1641175800000|2022-01-03 02:10:00|||||||||13
1641176100000|2022-01-03 02:15:00|||||||||1
1641176400000|2022-01-03 02:20:00|||||||||23
1641176700000|2022-01-03 02:25:00|||||||||9
1641177000000|2022-01-03 02:30:00|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|10906.3|10904.3|151
1641177600000|2022-01-03 02:40:00|||||||||1
1641177900000|2022-01-03 02:45:00|||||||||3
1641178200000|2022-01-03 02:50:00|||||||||2
1641178500000|2022-01-03 02:55:00|||||||||37
1641178800000|2022-01-03 03:00:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|170
1641179100000|2022-01-03 03:05:00|||||||||1
1641179400000|2022-01-03 03:10:00|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|10906.7|10904.7|42
1641179700000|2022-01-03 03:15:00|||||||||3
1641180000000|2022-01-03 03:20:00|10906.5|10904.5|10906.5|10904.5|10906.5|10904.5|10906.5|10904.5|53
1641180300000|2022-01-03 03:25:00|10906.7|10904.7|10906.5|10904.5|10906.7|10904.7|10906.5|10904.5|3
1641180600000|2022-01-03 03:30:00|10906.7|10904.7|10906.3|10904.3|10906.7|10904.7|10906.3|10904.3|25
1641180900000|2022-01-03 03:35:00|||||||||21
1641181200000|2022-01-03 03:40:00|||||||||12
1641181500000|2022-01-03 03:45:00|||||||||2
1641181800000|2022-01-03 03:50:00|||||||||102
1641182100000|2022-01-03 03:55:00|||||||||5
1641182700000|2022-01-03 04:05:00|||||||||10
1641183000000|2022-01-03 04:10:00|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|10905.9|10903.9|137
1641183300000|2022-01-03 04:15:00|||||||||5
1641183900000|2022-01-03 04:25:00|||||||||1
1641184200000|2022-01-03 04:30:00|||||||||22
1641184500000|2022-01-03 04:35:00|||||||||31
1641185100000|2022-01-03 04:45:00|||||||||530
1641185400000|2022-01-03 04:50:00|||||||||3
1641185700000|2022-01-03 04:55:00|||||||||50
1641186000000|2022-01-03 05:00:00|||||||||52
1641186300000|2022-01-03 05:05:00|||||||||7
1641186600000|2022-01-03 05:10:00|||||||||50
1641186900000|2022-01-03 05:15:00|||||||||10
1641187200000|2022-01-03 05:20:00|||||||||60
1641187500000|2022-01-03 05:25:00|||||||||5
1641187800000|2022-01-03 05:30:00|||||||||5
1641188100000|2022-01-03 05:35:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|515
1641188400000|2022-01-03 05:40:00|||||||||11
1641188700000|2022-01-03 05:45:00|||||||||5
1641189300000|2022-01-03 05:55:00|||||||||6
1641189900000|2022-01-03 06:05:00|||||||||9
1641191100000|2022-01-03 06:25:00|||||||||9
1641192300000|2022-01-03 06:45:00|||||||||30
1641192900000|2022-01-03 06:55:00|||||||||7
1641193200000|2022-01-03 07:00:00|10905.1|10903.1|10904.3|10902.3|10905.1|10903.1|10903.9|10901.9|1827
1641193500000|2022-01-03 07:05:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|316
1641193800000|2022-01-03 07:10:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|85
1641194100000|2022-01-03 07:15:00|||||||||55
1641194400000|2022-01-03 07:20:00|||||||||74
1641194700000|2022-01-03 07:25:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|434
1641195000000|2022-01-03 07:30:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|76
1641195300000|2022-01-03 07:35:00|10904.9|10902.9|10904.9|10902.9|10904.9|10902.9|10904.9|10902.9|258
1641195600000|2022-01-03 07:40:00|10904.7|10902.7|10904.9|10902.9|10904.9|10902.9|10904.7|10902.7|203
1641195900000|2022-01-03 07:45:00|10904.7|10902.7|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|586
1641196200000|2022-01-03 07:50:00|||||||||2
1641196500000|2022-01-03 07:55:00|||||||||5
1641196800000|2022-01-03 08:00:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|74
1641197100000|2022-01-03 08:05:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|296
1641197400000|2022-01-03 08:10:00|10903.7|10901.7|10903.1|10901.1|10903.7|10901.7|10903.1|10901.1|378
1641197700000|2022-01-03 08:15:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|542
1641198000000|2022-01-03 08:20:00|10902.4|10900.4|10902.6|10900.6|10902.8|10900.8|10902.4|10900.4|268
1641198300000|2022-01-03 08:25:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|25
1641198600000|2022-01-03 08:30:00|10902|10900|10902.4|10900.4|10902.4|10900.4|10902|10900|320
1641198900000|2022-01-03 08:35:00|10902|10900|10902.4|10900.4|10902.4|10900.4|10902|10900|177
1641199200000|2022-01-03 08:40:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|370
1641199500000|2022-01-03 08:45:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|97
1641199800000|2022-01-03 08:50:00|10902.6|10900.6|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|191
1641200100000|2022-01-03 08:55:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|113
1641200400000|2022-01-03 09:00:00|10902.4|10900.4|10902.4|10900.4|10902.6|10900.6|10902.4|10900.4|237
1641200700000|2022-01-03 09:05:00|10902|10900|10902.4|10900.4|10902.4|10900.4|10902|10900|301
1641201000000|2022-01-03 09:10:00|10902|10900|10901.6|10899.6|10902|10900|10901.6|10899.6|535
1641201300000|2022-01-03 09:15:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|639
1641201600000|2022-01-03 09:20:00|10901.2|10899.2|10901.4|10899.4|10901.6|10899.6|10901.2|10899.2|392
1641201900000|2022-01-03 09:25:00|10901.2|10899.2|10902|10900|10902|10900|10901.2|10899.2|558
1641202200000|2022-01-03 09:30:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|378
1641202500000|2022-01-03 09:35:00|10901.6|10899.6|10902.4|10900.4|10902.4|10900.4|10901.6|10899.6|295
1641202800000|2022-01-03 09:40:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|290
1641203100000|2022-01-03 09:45:00|||||||||39
1641203400000|2022-01-03 09:50:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|248
1641203700000|2022-01-03 09:55:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|178
1641204000000|2022-01-03 10:00:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|155
1641204300000|2022-01-03 10:05:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|206
1641204600000|2022-01-03 10:10:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|158
1641204900000|2022-01-03 10:15:00|||||||||1
1641205200000|2022-01-03 10:20:00|||||||||49
1641205500000|2022-01-03 10:25:00|10903.7|10901.7|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|299
1641205800000|2022-01-03 10:30:00|10903.1|10901.1|10903.1|10901.1|10903.3|10901.3|10903.1|10901.1|96
1641206100000|2022-01-03 10:35:00|||||||||1
1641206400000|2022-01-03 10:40:00|||||||||54
1641206700000|2022-01-03 10:45:00|||||||||232
1641207000000|2022-01-03 10:50:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|1004
1641207300000|2022-01-03 10:55:00|||||||||82
1641207600000|2022-01-03 11:00:00|||||||||4
1641207900000|2022-01-03 11:05:00|||||||||210
1641208200000|2022-01-03 11:10:00|||||||||196
1641208500000|2022-01-03 11:15:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|358
1641208800000|2022-01-03 11:20:00|10902|10900|10902|10900|10902|10900|10901.6|10899.6|548
1641209100000|2022-01-03 11:25:00|||||||||221
1641209400000|2022-01-03 11:30:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902|10900|248
1641209700000|2022-01-03 11:35:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|169
1641210000000|2022-01-03 11:40:00|10903.1|10901.1|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|50
1641210300000|2022-01-03 11:45:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|312
1641210600000|2022-01-03 11:50:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|206
1641211200000|2022-01-03 12:00:00|||||||||12
1641211500000|2022-01-03 12:05:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|235
1641211800000|2022-01-03 12:10:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|794
1641212100000|2022-01-03 12:15:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|678
1641212400000|2022-01-03 12:20:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|166
1641212700000|2022-01-03 12:25:00|10903.5|10901.5|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|761
1641213000000|2022-01-03 12:30:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|416
1641213300000|2022-01-03 12:35:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|225
1641213600000|2022-01-03 12:40:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10903.9|10901.9|704
1641213900000|2022-01-03 12:45:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|345
1641214200000|2022-01-03 12:50:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|738
1641214500000|2022-01-03 12:55:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|2249
1641214800000|2022-01-03 13:00:00|10902.4|10900.4|10902|10900|10902.4|10900.4|10901.6|10899.6|1018
1641215100000|2022-01-03 13:05:00|10902.4|10900.4|10902.4|10900.4|10902.8|10900.8|10902|10900|1207
1641215400000|2022-01-03 13:10:00|10902.8|10900.8|10902|10900|10902.8|10900.8|10901.2|10899.2|2013
1641215700000|2022-01-03 13:15:00|10901.8|10899.8|10902|10900|10902|10900|10901.6|10899.6|852
1641216000000|2022-01-03 13:20:00|10902.4|10900.4|10900.4|10898.4|10902.4|10900.4|10900.4|10898.4|3536
1641216300000|2022-01-03 13:25:00|10900.2|10898.2|10899.2|10897.2|10900.4|10898.4|10898.5|10896.5|2882
1641216600000|2022-01-03 13:30:00|10899.6|10897.6|10898.5|10896.5|10899.6|10897.6|10897.7|10895.7|5674
1641216900000|2022-01-03 13:35:00|10898.1|10896.1|10898.1|10896.1|10898.5|10896.5|10897.3|10895.3|1787
1641217200000|2022-01-03 13:40:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.1|10896.1|910
1641217500000|2022-01-03 13:45:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.5|10896.5|1299
1641217800000|2022-01-03 13:50:00|10898.5|10896.5|10897.3|10895.3|10898.9|10896.9|10896.9|10894.9|3089
1641218100000|2022-01-03 13:55:00|10896.9|10894.9|10897.3|10895.3|10897.3|10895.3|10896.9|10894.9|4260
1641218400000|2022-01-03 14:00:00|10896.9|10894.9|10898.1|10896.1|10898.1|10896.1|10896.9|10894.9|2034
1641218700000|2022-01-03 14:05:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|2732
1641219000000|2022-01-03 14:10:00|10898.5|10896.5|10896.9|10894.9|10898.5|10896.5|10896.9|10894.9|3662
1641219300000|2022-01-03 14:15:00|10897.1|10895.1|10896.9|10894.9|10897.7|10895.7|10896.9|10894.9|1959
1641219600000|2022-01-03 14:20:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10896.9|10894.9|1714
1641219900000|2022-01-03 14:25:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|771
1641220200000|2022-01-03 14:30:00|10897.3|10895.3|10896.1|10894.1|10897.3|10895.3|10896.1|10894.1|1718
1641220500000|2022-01-03 14:35:00|10895.7|10893.7|10896.5|10894.5|10896.9|10894.9|10895.7|10893.7|2259
1641220800000|2022-01-03 14:40:00|10896.1|10894.1|10896.9|10894.9|10896.9|10894.9|10896.1|10894.1|1789
1641221100000|2022-01-03 14:45:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10896.9|10894.9|1946
1641221400000|2022-01-03 14:50:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10896.9|10894.9|1067
1641221700000|2022-01-03 14:55:00|10897.3|10895.3|10896.1|10894.1|10897.7|10895.7|10896.1|10894.1|2320
1641222000000|2022-01-03 15:00:00|10895.7|10893.7|10896.5|10894.5|10897.3|10895.3|10895.7|10893.7|3104
1641222300000|2022-01-03 15:05:00|10896.1|10894.1|10897.7|10895.7|10897.7|10895.7|10896.1|10894.1|2807
1641222600000|2022-01-03 15:10:00|10897.3|10895.3|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|1154
1641222900000|2022-01-03 15:15:00|10897.7|10895.7|10897.7|10895.7|10897.9|10895.9|10897.3|10895.3|1040
1641223200000|2022-01-03 15:20:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|900
1641223500000|2022-01-03 15:25:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|1583
1641223800000|2022-01-03 15:30:00|10897.7|10895.7|10898.9|10896.9|10898.9|10896.9|10897.7|10895.7|3303
1641224100000|2022-01-03 15:35:00|10898.5|10896.5|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|3420
1641224400000|2022-01-03 15:40:00|10898.9|10896.9|10899.2|10897.2|10899.6|10897.6|10898.5|10896.5|2083
1641224700000|2022-01-03 15:45:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|555
1641225000000|2022-01-03 15:50:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|908
1641225300000|2022-01-03 15:55:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|255
1641225600000|2022-01-03 16:00:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|2638
1641225900000|2022-01-03 16:05:00|10899.6|10897.6|10898.9|10896.9|10899.6|10897.6|10898.9|10896.9|2029
1641226200000|2022-01-03 16:10:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|1858
1641226500000|2022-01-03 16:15:00|10899.4|10897.4|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|822
1641226800000|2022-01-03 16:20:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|575
1641227100000|2022-01-03 16:25:00|10899|10897|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|499
1641227400000|2022-01-03 16:30:00|||||||||227
1641227700000|2022-01-03 16:35:00|10899.4|10897.4|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|649
1641228000000|2022-01-03 16:40:00|||||||||483
1641228300000|2022-01-03 16:45:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|983
1641228600000|2022-01-03 16:50:00|10900|10898|10899.2|10897.2|10900|10898|10899.2|10897.2|761
1641228900000|2022-01-03 16:55:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|854
1641229200000|2022-01-03 17:00:00|10899.4|10897.4|10899.6|10897.6|10899.6|10897.6|10899.4|10897.4|564
1641229500000|2022-01-03 17:05:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|716
1641229800000|2022-01-03 17:10:00|||||||||158
1641230100000|2022-01-03 17:15:00|10899.2|10897.2|10900|10898|10900|10898|10899.2|10897.2|2460
1641230400000|2022-01-03 17:20:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|1228
1641230700000|2022-01-03 17:25:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|2150
1641231000000|2022-01-03 17:30:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|2897
1641231300000|2022-01-03 17:35:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|1890
1641231600000|2022-01-03 17:40:00|10900.8|10898.8|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|956
1641231900000|2022-01-03 17:45:00|10900|10898|10899.6|10897.6|10900|10898|10899.6|10897.6|982
1641232200000|2022-01-03 17:50:00|10900|10898|10900|10898|10900|10898|10899.6|10897.6|331
1641232500000|2022-01-03 17:55:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|931
1641232800000|2022-01-03 18:00:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|1288
1641233100000|2022-01-03 18:05:00|||||||||633
1641233400000|2022-01-03 18:10:00|10900|10898|10899.6|10897.6|10900|10898|10899.6|10897.6|577
1641233700000|2022-01-03 18:15:00|10900|10898|10900|10898|10900|10898|10899.6|10897.6|975
1641234000000|2022-01-03 18:20:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|340
1641234300000|2022-01-03 18:25:00|10899.6|10897.6|10899.6|10897.6|10900|10898|10899.6|10897.6|1141
1641234600000|2022-01-03 18:30:00|10899.2|10897.2|10900|10898|10900.4|10898.4|10899.2|10897.2|1360
1641234900000|2022-01-03 18:35:00|10900.2|10898.2|10900.8|10898.8|10900.8|10898.8|10900|10898|1004
1641235200000|2022-01-03 18:40:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|755
1641235500000|2022-01-03 18:45:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|1242
1641235800000|2022-01-03 18:50:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|1758
1641236100000|2022-01-03 18:55:00|10900.8|10898.8|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|924
1641236400000|2022-01-03 19:00:00|10900.8|10898.8|10899.6|10897.6|10900.8|10898.8|10899.6|10897.6|3282
1641236700000|2022-01-03 19:05:00|10900|10898|10900.4|10898.4|10900.4|10898.4|10899.6|10897.6|714
1641237000000|2022-01-03 19:10:00|10900.8|10898.8|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|588
1641237300000|2022-01-03 19:15:00|||||||||657
1641237600000|2022-01-03 19:20:00|10900|10898|10900|10898|10900|10898|10900|10898|637
1641237900000|2022-01-03 19:25:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|1430
1641238200000|2022-01-03 19:30:00|10899.8|10897.8|10900|10898|10900|10898|10899.6|10897.6|689
1641238500000|2022-01-03 19:35:00|10899.6|10897.6|10899.6|10897.6|10899.8|10897.8|10899.6|10897.6|580
1641238800000|2022-01-03 19:40:00|||||||||459
1641239100000|2022-01-03 19:45:00|10900|10898|10900|10898|10900|10898|10900|10898|614
1641239400000|2022-01-03 19:50:00|10900.4|10898.4|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|516
1641239700000|2022-01-03 19:55:00|10900.4|10898.4|10898.5|10896.5|10900.4|10898.4|10898.1|10896.1|1789
1641240000000|2022-01-03 20:00:00|10898.3|10896.3|10898.5|10896.5|10898.9|10896.9|10898.1|10896.1|4289
1641240300000|2022-01-03 20:05:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|620
1641240600000|2022-01-03 20:10:00|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|892
1641240900000|2022-01-03 20:15:00|10898.9|10896.9|10898.5|10896.5|10898.9|10896.9|10898.5|10896.5|945
1641241200000|2022-01-03 20:20:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1099
1641241500000|2022-01-03 20:25:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|320
1641241800000|2022-01-03 20:30:00|10899.2|10897.2|10900|10898|10900.4|10898.4|10899.2|10897.2|793
1641242100000|2022-01-03 20:35:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|596
1641242400000|2022-01-03 20:40:00|||||||||288
1641242700000|2022-01-03 20:45:00|10899.2|10897.2|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|630
1641243000000|2022-01-03 20:50:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|1046
1641243300000|2022-01-03 20:55:00|10898.9|10896.9|10898.1|10896.1|10899.2|10897.2|10898.1|10896.1|2166
1641243600000|2022-01-03 21:00:00|10898.5|10896.5|10899.2|10897.2|10899.6|10897.6|10898.5|10896.5|1137
1641243900000|2022-01-03 21:05:00|10898.9|10896.9|10899.6|10897.6|10899.6|10897.6|10898.9|10896.9|991
1641244200000|2022-01-03 21:10:00|10900|10898|10900|10898|10900|10898|10900|10898|166
1641244500000|2022-01-03 21:15:00|10899.8|10897.8|10899.2|10897.2|10899.8|10897.8|10899|10897|554
1641244800000|2022-01-03 21:20:00|10899.4|10897.4|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|627
1641245100000|2022-01-03 21:25:00|10900|10898|10900.4|10898.4|10900.4|10898.4|10899.6|10897.6|2024
1641245400000|2022-01-03 21:30:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|1901
1641245700000|2022-01-03 21:35:00|10901.2|10899.2|10901.2|10899.2|10901.4|10899.4|10901.2|10899.2|2494
1641246000000|2022-01-03 21:40:00|10901.6|10899.6|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|2751
1641246300000|2022-01-03 21:45:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|2392
1641246600000|2022-01-03 21:50:00|10902|10900|10902|10900|10902|10900|10902|10900|941
1641246900000|2022-01-03 21:55:00|10901.6|10899.6|10902|10900|10902.4|10900.4|10901.6|10899.6|1604
1641250800000|2022-01-03 23:00:00|10901.6|10899.6|10902.4|10900.4|10903|10901|10901.6|10899.6|448
1641251100000|2022-01-03 23:05:00|10902|10900|10902|10900|10902|10900|10902|10900|179
1641251400000|2022-01-03 23:10:00|10901.8|10899.8|10902|10900|10902|10900|10901.8|10899.8|63
1641251700000|2022-01-03 23:15:00|10901.8|10899.8|10901.6|10899.6|10902|10900|10901.6|10899.6|38
1641252000000|2022-01-03 23:20:00|10902|10900|10902|10900|10902|10900|10902|10900|32
1641252300000|2022-01-03 23:25:00|10902.4|10900.4|10902.4|10900.4|10902.6|10900.6|10902.4|10900.4|187
1641252600000|2022-01-03 23:30:00|10902.6|10900.6|10902.4|10900.4|10902.6|10900.6|10902.4|10900.4|65
1641252900000|2022-01-03 23:35:00|10902.6|10900.6|10902.4|10900.4|10902.6|10900.6|10902|10900|52
1641253200000|2022-01-03 23:40:00|||||||||99
1641253500000|2022-01-03 23:45:00|||||||||94
1641253800000|2022-01-03 23:50:00|||||||||47
1641254100000|2022-01-03 23:55:00|10902.6|10900.6|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|147
1641254400000|2022-01-04 00:00:00|||||||||1
1641255000000|2022-01-04 00:10:00|10902.4|10900.4|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|87
1641255300000|2022-01-04 00:15:00|10902.6|10900.6|10902.4|10900.4|10902.6|10900.6|10902.4|10900.4|192
1641255600000|2022-01-04 00:20:00|10902|10900|10902|10900|10902|10900|10902|10900|75
1641255900000|2022-01-04 00:25:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|423
1641256200000|2022-01-04 00:30:00|||||||||17
1641256500000|2022-01-04 00:35:00|||||||||20
1641256800000|2022-01-04 00:40:00|10902|10900|10902|10900|10902|10900|10902|10900|90
1641257100000|2022-01-04 00:45:00|||||||||250
1641257400000|2022-01-04 00:50:00|10901.6|10899.6|10902|10900|10902|10900|10901.6|10899.6|216
1641257700000|2022-01-04 00:55:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|275
1641258000000|2022-01-04 01:00:00|10902|10900|10902|10900|10902|10900|10902|10900|57
1641258300000|2022-01-04 01:05:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|217
1641258600000|2022-01-04 01:10:00|10901.2|10899.2|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|600
1641258900000|2022-01-04 01:15:00|10900.4|10898.4|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|380
1641259200000|2022-01-04 01:20:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|57
1641259500000|2022-01-04 01:25:00|10900.4|10898.4|10900.6|10898.6|10900.8|10898.8|10900.4|10898.4|272
1641259800000|2022-01-04 01:30:00|10900.4|10898.4|10900.4|10898.4|10900.6|10898.6|10900.4|10898.4|25
1641260100000|2022-01-04 01:35:00|||||||||21
1641260400000|2022-01-04 01:40:00|10900|10898|10900.4|10898.4|10900.4|10898.4|10900|10898|198
1641260700000|2022-01-04 01:45:00|10900|10898|10900|10898|10900|10898|10900|10898|38
1641261000000|2022-01-04 01:50:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|63
1641261300000|2022-01-04 01:55:00|||||||||164
1641261600000|2022-01-04 02:00:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|51
1641261900000|2022-01-04 02:05:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|3
1641262200000|2022-01-04 02:10:00|||||||||3
1641262500000|2022-01-04 02:15:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|136
1641262800000|2022-01-04 02:20:00|10901|10899|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|146
1641263100000|2022-01-04 02:25:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|267
1641263400000|2022-01-04 02:30:00|10901.4|10899.4|10901.6|10899.6|10901.6|10899.6|10901.4|10899.4|51
1641263700000|2022-01-04 02:35:00|||||||||1
1641264000000|2022-01-04 02:40:00|||||||||103
1641264300000|2022-01-04 02:45:00|10901.2|10899.2|10901.2|10899.2|10901.6|10899.6|10901|10899|335
1641264600000|2022-01-04 02:50:00|10901|10899|10901.2|10899.2|10901.2|10899.2|10901|10899|1
1641264900000|2022-01-04 02:55:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|584
1641265200000|2022-01-04 03:00:00|||||||||279
1641265500000|2022-01-04 03:05:00|10900.4|10898.4|10900.4|10898.4|10900.8|10898.8|10900|10898|725
1641265800000|2022-01-04 03:10:00|||||||||4
1641266100000|2022-01-04 03:15:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|641
1641266400000|2022-01-04 03:20:00|10899.8|10897.8|10899.6|10897.6|10900|10898|10899.6|10897.6|43
1641266700000|2022-01-04 03:25:00|||||||||5
1641267300000|2022-01-04 03:35:00|||||||||106
1641267900000|2022-01-04 03:45:00|10900|10898|10900|10898|10900|10898|10900|10898|27
1641268500000|2022-01-04 03:55:00|||||||||77
1641269100000|2022-01-04 04:05:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|41
1641270000000|2022-01-04 04:20:00|||||||||26
1641270300000|2022-01-04 04:25:00|10900|10898|10900|10898|10900|10898|10900|10898|76
1641270600000|2022-01-04 04:30:00|||||||||2
1641270900000|2022-01-04 04:35:00|||||||||20
1641271200000|2022-01-04 04:40:00|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|10899.6|10897.6|201
1641271500000|2022-01-04 04:45:00|10900|10898|10900|10898|10900|10898|10900|10898|111
1641271800000|2022-01-04 04:50:00|||||||||22
1641272100000|2022-01-04 04:55:00|||||||||2
1641272400000|2022-01-04 05:00:00|||||||||171
1641273000000|2022-01-04 05:10:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|72
1641273300000|2022-01-04 05:15:00|10900.2|10898.2|10900|10898|10900.2|10898.2|10900|10898|75
1641273600000|2022-01-04 05:20:00|||||||||1
1641273900000|2022-01-04 05:25:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|33
1641274200000|2022-01-04 05:30:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|75
1641274500000|2022-01-04 05:35:00|||||||||109
1641274800000|2022-01-04 05:40:00|10900.2|10898.2|10900.2|10898.2|10900.2|10898.2|10900.2|10898.2|66
1641275100000|2022-01-04 05:45:00|10900|10898|10900.8|10898.8|10900.8|10898.8|10900|10898|800
1641275400000|2022-01-04 05:50:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.6|10898.6|103
1641275700000|2022-01-04 05:55:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.6|10898.6|1
1641276000000|2022-01-04 06:00:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|829
1641276300000|2022-01-04 06:05:00|||||||||14
1641276600000|2022-01-04 06:10:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|194
1641277800000|2022-01-04 06:30:00|10900|10898|10900|10898|10900|10898|10900|10898|334
1641278100000|2022-01-04 06:35:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|373
1641278400000|2022-01-04 06:40:00|||||||||42
1641278700000|2022-01-04 06:45:00|||||||||20
1641279000000|2022-01-04 06:50:00|10900|10898|10900|10898|10900|10898|10900|10898|181
1641279300000|2022-01-04 06:55:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.2|10898.2|67
1641279600000|2022-01-04 07:00:00|10900.6|10898.6|10900.4|10898.4|10900.8|10898.8|10900|10898|689
1641279900000|2022-01-04 07:05:00|10900.6|10898.6|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|640
1641280200000|2022-01-04 07:10:00|10900.8|10898.8|10900.6|10898.6|10900.8|10898.8|10900.4|10898.4|195
1641280500000|2022-01-04 07:15:00|10900.4|10898.4|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|31
1641280800000|2022-01-04 07:20:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|25
1641281100000|2022-01-04 07:25:00|10901|10899|10900.8|10898.8|10901|10899|10900.8|10898.8|357
1641281400000|2022-01-04 07:30:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|349
1641281700000|2022-01-04 07:35:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.4|10899.4|235
1641282300000|2022-01-04 07:45:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|771
1641282600000|2022-01-04 07:50:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|235
1641282900000|2022-01-04 07:55:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|747
1641283200000|2022-01-04 08:00:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|1832
1641283500000|2022-01-04 08:05:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|659
1641283800000|2022-01-04 08:10:00|10900.4|10898.4|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|1807
1641284100000|2022-01-04 08:15:00|10900.4|10898.4|10900.8|10898.8|10901.2|10899.2|10900.4|10898.4|472
1641284400000|2022-01-04 08:20:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|1146
1641284700000|2022-01-04 08:25:00|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|10901.6|10899.6|486
1641285000000|2022-01-04 08:30:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|298
1641285300000|2022-01-04 08:35:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|227
1641285600000|2022-01-04 08:40:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|633
1641285900000|2022-01-04 08:45:00|10900.2|10898.2|10900.4|10898.4|10900.4|10898.4|10900|10898|70
1641286200000|2022-01-04 08:50:00|10900.2|10898.2|10900.4|10898.4|10900.4|10898.4|10900.2|10898.2|233
1641286500000|2022-01-04 08:55:00|||||||||103
1641286800000|2022-01-04 09:00:00|10900|10898|10900|10898|10900|10898|10900|10898|95
1641287100000|2022-01-04 09:05:00|10900.2|10898.2|10900.4|10898.4|10900.4|10898.4|10900.2|10898.2|22
1641287400000|2022-01-04 09:10:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.6|10898.6|469
1641287700000|2022-01-04 09:15:00|10900.6|10898.6|10900.4|10898.4|10900.6|10898.6|10900|10898|875
1641288000000|2022-01-04 09:20:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|32
1641288300000|2022-01-04 09:25:00|||||||||71
1641288600000|2022-01-04 09:30:00|||||||||292
1641288900000|2022-01-04 09:35:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|145
1641289200000|2022-01-04 09:40:00|10901.2|10899.2|10901.6|10899.6|10901.6|10899.6|10901.2|10899.2|683
1641289500000|2022-01-04 09:45:00|||||||||1287
1641289800000|2022-01-04 09:50:00|10901.2|10899.2|10901.2|10899.2|10901.6|10899.6|10901.2|10899.2|248
1641290100000|2022-01-04 09:55:00|10900.8|10898.8|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|882
1641290400000|2022-01-04 10:00:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|181
1641290700000|2022-01-04 10:05:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|807
1641291000000|2022-01-04 10:10:00|||||||||161
1641291300000|2022-01-04 10:15:00|||||||||3
1641291600000|2022-01-04 10:20:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|745
1641291900000|2022-01-04 10:25:00|10900.2|10898.2|10900.4|10898.4|10900.8|10898.8|10900.2|10898.2|690
1641292200000|2022-01-04 10:30:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|94
1641292500000|2022-01-04 10:35:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|761
1641292800000|2022-01-04 10:40:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|904
1641293100000|2022-01-04 10:45:00|10900.4|10898.4|10900.2|10898.2|10900.4|10898.4|10900.2|10898.2|573
1641293400000|2022-01-04 10:50:00|10900|10898|10900.8|10898.8|10900.8|10898.8|10900|10898|325
1641293700000|2022-01-04 10:55:00|10900.6|10898.6|10900.8|10898.8|10900.8|10898.8|10900.4|10898.4|176
1641294000000|2022-01-04 11:00:00|||||||||63
1641294300000|2022-01-04 11:05:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|1078
1641294600000|2022-01-04 11:10:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|129
1641294900000|2022-01-04 11:15:00|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|10900.8|10898.8|15
1641295200000|2022-01-04 11:20:00|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|10900.4|10898.4|86
1641295500000|2022-01-04 11:25:00|10900|10898|10900.4|10898.4|10900.4|10898.4|10900|10898|239
1641295800000|2022-01-04 11:30:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|383
1641296100000|2022-01-04 11:35:00|10900.2|10898.2|10900|10898|10900.4|10898.4|10900|10898|170
1641296400000|2022-01-04 11:40:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10899.2|10897.2|360
1641296700000|2022-01-04 11:45:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1008
1641297000000|2022-01-04 11:50:00|10898.5|10896.5|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|214
1641297300000|2022-01-04 11:55:00|||||||||147
1641297600000|2022-01-04 12:00:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|391
1641297900000|2022-01-04 12:05:00|||||||||363
1641298200000|2022-01-04 12:10:00|10899.6|10897.6|10898.9|10896.9|10899.6|10897.6|10898.9|10896.9|661
1641298500000|2022-01-04 12:15:00|10898.5|10896.5|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|264
1641298800000|2022-01-04 12:20:00|10898.1|10896.1|10897.3|10895.3|10898.1|10896.1|10897.3|10895.3|1076
1641299100000|2022-01-04 12:25:00|10896.9|10894.9|10897.3|10895.3|10897.3|10895.3|10896.9|10894.9|845
1641299400000|2022-01-04 12:30:00|10896.9|10894.9|10896.9|10894.9|10896.9|10894.9|10896.9|10894.9|364
1641299700000|2022-01-04 12:35:00|||||||||221
1641300000000|2022-01-04 12:40:00|10897.1|10895.1|10897.3|10895.3|10897.7|10895.7|10896.9|10894.9|905
1641300300000|2022-01-04 12:45:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|629
1641300600000|2022-01-04 12:50:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|1080
1641300900000|2022-01-04 12:55:00|10897.7|10895.7|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|1080
1641301200000|2022-01-04 13:00:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|1310
1641301500000|2022-01-04 13:05:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|1077
1641301800000|2022-01-04 13:10:00|10898.1|10896.1|10898.1|10896.1|10898.5|10896.5|10897.7|10895.7|790
1641302100000|2022-01-04 13:15:00|10898.3|10896.3|10898.1|10896.1|10898.5|10896.5|10898.1|10896.1|398
1641302400000|2022-01-04 13:20:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10896.5|10894.5|2070
1641302700000|2022-01-04 13:25:00|10897.7|10895.7|10898.1|10896.1|10898.5|10896.5|10897.7|10895.7|2934
1641303000000|2022-01-04 13:30:00|10897.9|10895.9|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|1750
1641303300000|2022-01-04 13:35:00|10897.9|10895.9|10899.2|10897.2|10899.2|10897.2|10897.7|10895.7|1358
1641303600000|2022-01-04 13:40:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|922
1641303900000|2022-01-04 13:45:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.5|10896.5|1046
1641304200000|2022-01-04 13:50:00|10899.2|10897.2|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|3520
1641304500000|2022-01-04 13:55:00|10898.9|10896.9|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|1071
1641304800000|2022-01-04 14:00:00|10899.6|10897.6|10898.5|10896.5|10899.6|10897.6|10898.5|10896.5|932
1641305100000|2022-01-04 14:05:00|10898.1|10896.1|10898.5|10896.5|10899.2|10897.2|10898.1|10896.1|4048
1641305400000|2022-01-04 14:10:00|10898.7|10896.7|10898.9|10896.9|10899.2|10897.2|10898.7|10896.7|910
1641305700000|2022-01-04 14:15:00|10898.5|10896.5|10897.7|10895.7|10898.9|10896.9|10897.7|10895.7|2863
1641306000000|2022-01-04 14:20:00|10898.1|10896.1|10899.2|10897.2|10899.2|10897.2|10898.1|10896.1|3129
1641306300000|2022-01-04 14:25:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|1691
1641306600000|2022-01-04 14:30:00|10898.9|10896.9|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|664
1641306900000|2022-01-04 14:35:00|10898.9|10896.9|10899.6|10897.6|10899.6|10897.6|10898.9|10896.9|1110
1641307200000|2022-01-04 14:40:00|10900|10898|10900|10898|10900|10898|10899.6|10897.6|1577
1641307500000|2022-01-04 14:45:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10900|10898|1748
1641307800000|2022-01-04 14:50:00|10899.6|10897.6|10900|10898|10900|10898|10899.6|10897.6|2061
1641308100000|2022-01-04 14:55:00|10900.4|10898.4|10900|10898|10900.4|10898.4|10899.6|10897.6|1098
1641308400000|2022-01-04 15:00:00|10900.2|10898.2|10902|10900|10902.4|10900.4|10900.2|10898.2|4600
1641308700000|2022-01-04 15:05:00|10902.2|10900.2|10900.4|10898.4|10902.4|10900.4|10900.4|10898.4|4450
1641309000000|2022-01-04 15:10:00|10900.8|10898.8|10902.4|10900.4|10902.4|10900.4|10900.4|10898.4|3583
1641309300000|2022-01-04 15:15:00|10902.8|10900.8|10902.4|10900.4|10903.1|10901.1|10902.4|10900.4|2688
1641309600000|2022-01-04 15:20:00|10902.6|10900.6|10903.1|10901.1|10903.5|10901.5|10902.4|10900.4|2475
1641309900000|2022-01-04 15:25:00|10903.3|10901.3|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|2020
1641310200000|2022-01-04 15:30:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1400
1641310500000|2022-01-04 15:35:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|739
1641310800000|2022-01-04 15:40:00|||||||||656
1641311100000|2022-01-04 15:45:00|10903.1|10901.1|10902.4|10900.4|10903.1|10901.1|10902.4|10900.4|2869
1641311400000|2022-01-04 15:50:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|2281
1641311700000|2022-01-04 15:55:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|3035
1641312000000|2022-01-04 16:00:00|10904.3|10902.3|10904.5|10902.5|10905.1|10903.1|10904.3|10902.3|3286
1641312300000|2022-01-04 16:05:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|2643
1641312600000|2022-01-04 16:10:00|10903.9|10901.9|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|1874
1641312900000|2022-01-04 16:15:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10903.9|10901.9|1385
1641313200000|2022-01-04 16:20:00|10904.5|10902.5|10904.7|10902.7|10904.7|10902.7|10904.5|10902.5|448
1641313500000|2022-01-04 16:25:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|1317
1641313800000|2022-01-04 16:30:00|10903.9|10901.9|10903.1|10901.1|10904.3|10902.3|10903.1|10901.1|2300
1641314100000|2022-01-04 16:35:00|10903.5|10901.5|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|1031
1641314400000|2022-01-04 16:40:00|10902.8|10900.8|10902.4|10900.4|10902.8|10900.8|10902.4|10900.4|921
1641314700000|2022-01-04 16:45:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.4|10900.4|993
1641315000000|2022-01-04 16:50:00|10902.8|10900.8|10903.1|10901.1|10903.5|10901.5|10902.8|10900.8|542
1641315300000|2022-01-04 16:55:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|2095
1641315600000|2022-01-04 17:00:00|10902.8|10900.8|10902.4|10900.4|10903|10901|10902.4|10900.4|1713
1641315900000|2022-01-04 17:05:00|10902.8|10900.8|10902.8|10900.8|10902.8|10900.8|10902.4|10900.4|142
1641316200000|2022-01-04 17:10:00|||||||||56
1641316500000|2022-01-04 17:15:00|10902.4|10900.4|10902.4|10900.4|10902.4|10900.4|10902|10900|1563
1641316800000|2022-01-04 17:20:00|10902.8|10900.8|10903.1|10901.1|10903.5|10901.5|10902.8|10900.8|1631
1641317100000|2022-01-04 17:25:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1270
1641317400000|2022-01-04 17:30:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|457
1641317700000|2022-01-04 17:35:00|||||||||91
1641318000000|2022-01-04 17:40:00|||||||||436
1641318300000|2022-01-04 17:45:00|||||||||450
1641318600000|2022-01-04 17:50:00|10902.8|10900.8|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|260
1641318900000|2022-01-04 17:55:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|342
1641319200000|2022-01-04 18:00:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|147
1641319500000|2022-01-04 18:05:00|||||||||50
1641319800000|2022-01-04 18:10:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|1524
1641320100000|2022-01-04 18:15:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|1040
1641320400000|2022-01-04 18:20:00|10904.3|10902.3|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|1427
1641320700000|2022-01-04 18:25:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1176
1641321000000|2022-01-04 18:30:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|90
1641321300000|2022-01-04 18:35:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1004
1641321600000|2022-01-04 18:40:00|||||||||67
1641321900000|2022-01-04 18:45:00|10903.1|10901.1|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|1428
1641322200000|2022-01-04 18:50:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|320
1641322500000|2022-01-04 18:55:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|1838
1641322800000|2022-01-04 19:00:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|867
1641323100000|2022-01-04 19:05:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.5|10901.5|1304
1641323400000|2022-01-04 19:10:00|10904.3|10902.3|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|2278
1641323700000|2022-01-04 19:15:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|798
1641324000000|2022-01-04 19:20:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|1300
1641324300000|2022-01-04 19:25:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|825
1641324600000|2022-01-04 19:30:00|10903.7|10901.7|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|48
1641324900000|2022-01-04 19:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|525
1641325200000|2022-01-04 19:40:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|429
1641325500000|2022-01-04 19:45:00|10903.5|10901.5|10902.8|10900.8|10903.5|10901.5|10902.8|10900.8|1252
1641325800000|2022-01-04 19:50:00|10903.1|10901.1|10903.5|10901.5|10903.9|10901.9|10903.1|10901.1|1212
1641326100000|2022-01-04 19:55:00|10903.9|10901.9|10903.1|10901.1|10904.3|10902.3|10902.8|10900.8|3968
1641326400000|2022-01-04 20:00:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|917
1641326700000|2022-01-04 20:05:00|10903.1|10901.1|10903.9|10901.9|10903.9|10901.9|10903.1|10901.1|1430
1641327000000|2022-01-04 20:10:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|468
1641327300000|2022-01-04 20:15:00|||||||||478
1641327600000|2022-01-04 20:20:00|||||||||41
1641327900000|2022-01-04 20:25:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|684
1641328200000|2022-01-04 20:30:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|875
1641328500000|2022-01-04 20:35:00|||||||||149
1641328800000|2022-01-04 20:40:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|330
1641329100000|2022-01-04 20:45:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|277
1641329400000|2022-01-04 20:50:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|409
1641329700000|2022-01-04 20:55:00|10903.9|10901.9|10905.9|10903.9|10905.9|10903.9|10903.9|10901.9|4518
1641330000000|2022-01-04 21:00:00|10905.5|10903.5|10904.7|10902.7|10905.5|10903.5|10904.7|10902.7|1752
1641330300000|2022-01-04 21:05:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|201
1641330600000|2022-01-04 21:10:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|337
1641330900000|2022-01-04 21:15:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|482
1641331200000|2022-01-04 21:20:00|10904.3|10902.3|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|920
1641331500000|2022-01-04 21:25:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|1186
1641331800000|2022-01-04 21:30:00|||||||||106
1641332100000|2022-01-04 21:35:00|10904.1|10902.1|10903.9|10901.9|10904.1|10902.1|10903.9|10901.9|103
1641332400000|2022-01-04 21:40:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|194
1641332700000|2022-01-04 21:45:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.1|10902.1|275
1641333000000|2022-01-04 21:50:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|372
1641333300000|2022-01-04 21:55:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|723
1641337200000|2022-01-04 23:00:00|10904.3|10902.3|10904.3|10902.3|10905.1|10903.1|10904.3|10902.3|302
1641337500000|2022-01-04 23:05:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|267
1641337800000|2022-01-04 23:10:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|4
1641338100000|2022-01-04 23:15:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|5
1641338400000|2022-01-04 23:20:00|||||||||27
1641339000000|2022-01-04 23:30:00|10903.7|10901.7|10904.1|10902.1|10904.1|10902.1|10903.7|10901.7|43
1641339300000|2022-01-04 23:35:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|0
1641340200000|2022-01-04 23:50:00|||||||||2
1641340800000|2022-01-05 00:00:00|10903.9|10901.9|10904.5|10902.5|10904.7|10902.7|10903.9|10901.9|375
1641341100000|2022-01-05 00:05:00|10904.3|10902.3|10904.7|10902.7|10905.1|10903.1|10904.3|10902.3|455
1641341700000|2022-01-05 00:15:00|||||||||1
1641342000000|2022-01-05 00:20:00|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|10904.5|10902.5|13
1641342300000|2022-01-05 00:25:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|5
1641342900000|2022-01-05 00:35:00|10903.9|10901.9|10903.7|10901.7|10903.9|10901.9|10903.5|10901.5|245
1641343200000|2022-01-05 00:40:00|10903.5|10901.5|10903.5|10901.5|10903.7|10901.7|10903.5|10901.5|111
1641343500000|2022-01-05 00:45:00|10903.3|10901.3|10903.1|10901.1|10903.3|10901.3|10903.1|10901.1|320
1641343800000|2022-01-05 00:50:00|10903.3|10901.3|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|90
1641344400000|2022-01-05 01:00:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|56
1641344700000|2022-01-05 01:05:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|49
1641345000000|2022-01-05 01:10:00|||||||||9
1641345300000|2022-01-05 01:15:00|||||||||4
1641345600000|2022-01-05 01:20:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|203
1641345900000|2022-01-05 01:25:00|||||||||538
1641346200000|2022-01-05 01:30:00|10902.8|10900.8|10902.8|10900.8|10903.1|10901.1|10902.8|10900.8|136
1641346500000|2022-01-05 01:35:00|||||||||187
1641346800000|2022-01-05 01:40:00|||||||||200
1641347100000|2022-01-05 01:45:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|54
1641347400000|2022-01-05 01:50:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10902.8|10900.8|746
1641347700000|2022-01-05 01:55:00|||||||||8
1641348000000|2022-01-05 02:00:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10902.8|10900.8|107
1641348300000|2022-01-05 02:05:00|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|10903.5|10901.5|112
1641348600000|2022-01-05 02:10:00|10903.3|10901.3|10903.1|10901.1|10903.3|10901.3|10903.1|10901.1|7
1641349200000|2022-01-05 02:20:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.3|10901.3|375
1641349500000|2022-01-05 02:25:00|||||||||300
1641349800000|2022-01-05 02:30:00|||||||||12
1641350400000|2022-01-05 02:40:00|10903.9|10901.9|10903.9|10901.9|10904.1|10902.1|10903.9|10901.9|121
1641350700000|2022-01-05 02:45:00|||||||||9
1641351000000|2022-01-05 02:50:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|265
1641351300000|2022-01-05 02:55:00|||||||||103
1641351600000|2022-01-05 03:00:00|||||||||6
1641351900000|2022-01-05 03:05:00|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|10903.7|10901.7|313
1641352200000|2022-01-05 03:10:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.7|10901.7|293
1641352500000|2022-01-05 03:15:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|278
1641352800000|2022-01-05 03:20:00|||||||||1
1641353100000|2022-01-05 03:25:00|||||||||1
1641353400000|2022-01-05 03:30:00|||||||||4
1641353700000|2022-01-05 03:35:00|||||||||33
1641354300000|2022-01-05 03:45:00|||||||||283
1641354600000|2022-01-05 03:50:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|77
1641354900000|2022-01-05 03:55:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|114
1641355200000|2022-01-05 04:00:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|277
1641355500000|2022-01-05 04:05:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|98
1641356100000|2022-01-05 04:15:00|||||||||260
1641356400000|2022-01-05 04:20:00|||||||||5
1641356700000|2022-01-05 04:25:00|||||||||2
1641357000000|2022-01-05 04:30:00|10903.7|10901.7|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|190
1641357600000|2022-01-05 04:40:00|||||||||11
1641357900000|2022-01-05 04:45:00|10903.1|10901.1|10903.1|10901.1|10903.5|10901.5|10903.1|10901.1|376
1641358200000|2022-01-05 04:50:00|10903.3|10901.3|10903.3|10901.3|10903.3|10901.3|10903.3|10901.3|184
1641358500000|2022-01-05 04:55:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|89
1641358800000|2022-01-05 05:00:00|||||||||7
1641360300000|2022-01-05 05:25:00|||||||||19
1641360600000|2022-01-05 05:30:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|23
1641361500000|2022-01-05 05:45:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|315
1641361800000|2022-01-05 05:50:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|156
1641362100000|2022-01-05 05:55:00|||||||||42
1641362400000|2022-01-05 06:00:00|||||||||1
1641362700000|2022-01-05 06:05:00|||||||||31
1641363000000|2022-01-05 06:10:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|114
1641363600000|2022-01-05 06:20:00|10905.1|10903.1|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|537
1641364200000|2022-01-05 06:30:00|10905.5|10903.5|10905.5|10903.5|10905.5|10903.5|10905.3|10903.3|58
1641364500000|2022-01-05 06:35:00|10905.1|10903.1|10905.5|10903.5|10905.5|10903.5|10905.1|10903.1|73
1641364800000|2022-01-05 06:40:00|||||||||9
1641365100000|2022-01-05 06:45:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|24
1641365400000|2022-01-05 06:50:00|||||||||4
1641365700000|2022-01-05 06:55:00|||||||||2
1641366000000|2022-01-05 07:00:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|357
1641366300000|2022-01-05 07:05:00|10904.7|10902.7|10905.1|10903.1|10905.5|10903.5|10904.7|10902.7|841
1641366600000|2022-01-05 07:10:00|10905.5|10903.5|10905.1|10903.1|10905.5|10903.5|10905.1|10903.1|319
1641366900000|2022-01-05 07:15:00|||||||||86
1641367200000|2022-01-05 07:20:00|10904.7|10902.7|10905.1|10903.1|10905.1|10903.1|10904.7|10902.7|206
1641367500000|2022-01-05 07:25:00|10904.7|10902.7|10903.9|10901.9|10905.1|10903.1|10903.9|10901.9|2328
1641367800000|2022-01-05 07:30:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|781
1641368100000|2022-01-05 07:35:00|||||||||168
1641368400000|2022-01-05 07:40:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|778
1641368700000|2022-01-05 07:45:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|67
1641369000000|2022-01-05 07:50:00|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|10903.1|10901.1|200
1641369300000|2022-01-05 07:55:00|||||||||220
1641369600000|2022-01-05 08:00:00|10903|10901|10903|10901|10903.1|10901.1|10902.8|10900.8|500
1641369900000|2022-01-05 08:05:00|10903.1|10901.1|10903.5|10901.5|10903.5|10901.5|10903|10901|94
1641370200000|2022-01-05 08:10:00|10903.9|10901.9|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|287
1641370500000|2022-01-05 08:15:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|237
1641370800000|2022-01-05 08:20:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|190
1641371100000|2022-01-05 08:25:00|10903.5|10901.5|10903.5|10901.5|10903.9|10901.9|10903.5|10901.5|236
1641371400000|2022-01-05 08:30:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|70
1641371700000|2022-01-05 08:35:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|252
1641372000000|2022-01-05 08:40:00|||||||||44
1641372300000|2022-01-05 08:45:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|272
1641372600000|2022-01-05 08:50:00|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|10905.1|10903.1|1030
1641372900000|2022-01-05 08:55:00|10904.5|10902.5|10904.3|10902.3|10904.5|10902.5|10904.3|10902.3|297
1641373200000|2022-01-05 09:00:00|||||||||9
1641373500000|2022-01-05 09:05:00|10904.1|10902.1|10903.9|10901.9|10904.1|10902.1|10903.9|10901.9|225
1641373800000|2022-01-05 09:10:00|||||||||368
1641374100000|2022-01-05 09:15:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|433
1641374400000|2022-01-05 09:20:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|239
1641374700000|2022-01-05 09:25:00|10904.1|10902.1|10903.5|10901.5|10904.3|10902.3|10903.5|10901.5|1454
1641375000000|2022-01-05 09:30:00|10903.7|10901.7|10904.3|10902.3|10904.3|10902.3|10903.5|10901.5|440
1641375300000|2022-01-05 09:35:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|117
1641375600000|2022-01-05 09:40:00|||||||||22
1641375900000|2022-01-05 09:45:00|10904.1|10902.1|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|171
1641376200000|2022-01-05 09:50:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|69
1641376500000|2022-01-05 09:55:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|851
1641376800000|2022-01-05 10:00:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|335
1641377100000|2022-01-05 10:05:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|517
1641377400000|2022-01-05 10:10:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|158
1641377700000|2022-01-05 10:15:00|||||||||5
1641378000000|2022-01-05 10:20:00|10905.1|10903.1|10904.7|10902.7|10905.1|10903.1|10904.7|10902.7|161
1641378300000|2022-01-05 10:25:00|||||||||51
1641378600000|2022-01-05 10:30:00|||||||||11
1641378900000|2022-01-05 10:35:00|||||||||77
1641379200000|2022-01-05 10:40:00|||||||||6
1641379500000|2022-01-05 10:45:00|10905.1|10903.1|10904.9|10902.9|10905.1|10903.1|10904.9|10902.9|166
1641379800000|2022-01-05 10:50:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|0
1641380100000|2022-01-05 10:55:00|10904.3|10902.3|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|106
1641380400000|2022-01-05 11:00:00|10904.3|10902.3|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|121
1641380700000|2022-01-05 11:05:00|10903.5|10901.5|10903.9|10901.9|10903.9|10901.9|10903.5|10901.5|172
1641381000000|2022-01-05 11:10:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|153
1641381300000|2022-01-05 11:15:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|409
1641381600000|2022-01-05 11:20:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|7
1641381900000|2022-01-05 11:25:00|10903.9|10901.9|10904.7|10902.7|10904.7|10902.7|10903.9|10901.9|208
1641382200000|2022-01-05 11:30:00|||||||||120
1641382500000|2022-01-05 11:35:00|||||||||6
1641382800000|2022-01-05 11:40:00|||||||||11
1641383100000|2022-01-05 11:45:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|229
1641383400000|2022-01-05 11:50:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|91
1641383700000|2022-01-05 11:55:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|582
1641384000000|2022-01-05 12:00:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|371
1641384300000|2022-01-05 12:05:00|10903.9|10901.9|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|105
1641384600000|2022-01-05 12:10:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10904.1|10902.1|182
1641384900000|2022-01-05 12:15:00|10903.9|10901.9|10903.5|10901.5|10904.1|10902.1|10903.5|10901.5|775
1641385200000|2022-01-05 12:20:00|10903.3|10901.3|10903.5|10901.5|10903.5|10901.5|10903.1|10901.1|260
1641385500000|2022-01-05 12:25:00|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|10903.9|10901.9|321
1641385800000|2022-01-05 12:30:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|347
1641386100000|2022-01-05 12:35:00|10903.9|10901.9|10903.9|10901.9|10904.3|10902.3|10903.9|10901.9|239
1641386400000|2022-01-05 12:40:00|10904.1|10902.1|10904.3|10902.3|10904.3|10902.3|10903.9|10901.9|533
1641386700000|2022-01-05 12:45:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|389
1641387000000|2022-01-05 12:50:00|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|10904.3|10902.3|86
1641387300000|2022-01-05 12:55:00|10904.7|10902.7|10904.3|10902.3|10904.7|10902.7|10904.3|10902.3|329
1641387600000|2022-01-05 13:00:00|10904.7|10902.7|10904.7|10902.7|10904.7|10902.7|10904.3|10902.3|160
1641387900000|2022-01-05 13:05:00|10904.3|10902.3|10903.9|10901.9|10904.7|10902.7|10903.9|10901.9|689
1641388200000|2022-01-05 13:10:00|10904.3|10902.3|10902.8|10900.8|10904.3|10902.3|10902.8|10900.8|3213
1641388500000|2022-01-05 13:15:00|10901.4|10899.4|10901.6|10899.6|10902|10900|10900|10898|5743
1641388800000|2022-01-05 13:20:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.4|10898.4|2507
1641389100000|2022-01-05 13:25:00|10900.8|10898.8|10900.8|10898.8|10901.6|10899.6|10900.8|10898.8|1445
1641389400000|2022-01-05 13:30:00|10900.4|10898.4|10902|10900|10902|10900|10900.4|10898.4|955
1641389700000|2022-01-05 13:35:00|10901.6|10899.6|10901.2|10899.2|10901.8|10899.8|10900.8|10898.8|1117
1641390000000|2022-01-05 13:40:00|10900.8|10898.8|10902.4|10900.4|10902.4|10900.4|10900.8|10898.8|1825
1641390300000|2022-01-05 13:45:00|10902|10900|10902|10900|10902.4|10900.4|10902|10900|1341
1641390600000|2022-01-05 13:50:00|10901.6|10899.6|10901.6|10899.6|10902|10900|10901.6|10899.6|1689
1641390900000|2022-01-05 13:55:00|10901.2|10899.2|10901.2|10899.2|10901.2|10899.2|10900.8|10898.8|1441
1641391200000|2022-01-05 14:00:00|10900.8|10898.8|10901.6|10899.6|10901.6|10899.6|10900.8|10898.8|1385
1641391500000|2022-01-05 14:05:00|10901.2|10899.2|10900.8|10898.8|10901.2|10899.2|10900.8|10898.8|1116
1641391800000|2022-01-05 14:10:00|10900.4|10898.4|10900.4|10898.4|10900.8|10898.8|10900.4|10898.4|1806
1641392100000|2022-01-05 14:15:00|10900|10898|10899.2|10897.2|10900|10898|10899.2|10897.2|3669
1641392400000|2022-01-05 14:20:00|10899.6|10897.6|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|4309
1641392700000|2022-01-05 14:25:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|700
1641393000000|2022-01-05 14:30:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|1926
1641393300000|2022-01-05 14:35:00|10898.9|10896.9|10898.9|10896.9|10898.9|10896.9|10898.5|10896.5|1606
1641393600000|2022-01-05 14:40:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|397
1641393900000|2022-01-05 14:45:00|10899|10897|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|1765
1641394200000|2022-01-05 14:50:00|10898.9|10896.9|10899.2|10897.2|10899.6|10897.6|10898.9|10896.9|1538
1641394500000|2022-01-05 14:55:00|10898.9|10896.9|10899.6|10897.6|10900|10898|10898.9|10896.9|1793
1641394800000|2022-01-05 15:00:00|10899.2|10897.2|10899.6|10897.6|10899.6|10897.6|10899.2|10897.2|721
1641395100000|2022-01-05 15:05:00|10899.8|10897.8|10898.9|10896.9|10900|10898|10898.9|10896.9|1484
1641395400000|2022-01-05 15:10:00|10899.2|10897.2|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|813
1641395700000|2022-01-05 15:15:00|10899.2|10897.2|10899.2|10897.2|10899.2|10897.2|10898.9|10896.9|764
1641396000000|2022-01-05 15:20:00|10898.9|10896.9|10898.9|10896.9|10899.2|10897.2|10898.9|10896.9|969
1641396300000|2022-01-05 15:25:00|||||||||198
1641396600000|2022-01-05 15:30:00|10899.2|10897.2|10897.7|10895.7|10899.2|10897.2|10897.3|10895.3|1979
1641396900000|2022-01-05 15:35:00|10898.1|10896.1|10898.5|10896.5|10898.5|10896.5|10898.1|10896.1|926
1641397200000|2022-01-05 15:40:00|10898.1|10896.1|10897.7|10895.7|10898.1|10896.1|10897.7|10895.7|1376
1641397500000|2022-01-05 15:45:00|10897.3|10895.3|10897.7|10895.7|10897.7|10895.7|10897.3|10895.3|718
1641397800000|2022-01-05 15:50:00|10898.1|10896.1|10898.1|10896.1|10898.1|10896.1|10897.7|10895.7|2083
1641398100000|2022-01-05 15:55:00|10897.7|10895.7|10897.3|10895.3|10897.7|10895.7|10897.3|10895.3|899
1641398400000|2022-01-05 16:00:00|10896.9|10894.9|10896.9|10894.9|10896.9|10894.9|10896.7|10894.7|1643
1641398700000|2022-01-05 16:05:00|10897.3|10895.3|10896.9|10894.9|10897.3|10895.3|10896.5|10894.5|1646
1641399000000|2022-01-05 16:10:00|10897.3|10895.3|10896.5|10894.5|10897.3|10895.3|10896.5|10894.5|3728
1641399300000|2022-01-05 16:15:00|10896.1|10894.1|10895.7|10893.7|10896.1|10894.1|10895.7|10893.7|3491
1641399600000|2022-01-05 16:20:00|10895.3|10893.3|10894.9|10892.9|10895.3|10893.3|10894.6|10892.6|2222
1641399900000|2022-01-05 16:25:00|10895.3|10893.3|10894.9|10892.9|10895.3|10893.3|10894.9|10892.9|1746
1641400200000|2022-01-05 16:30:00|10894.6|10892.6|10894.9|10892.9|10894.9|10892.9|10894.6|10892.6|1163
1641400500000|2022-01-05 16:35:00|10895.3|10893.3|10895.7|10893.7|10896.1|10894.1|10895.3|10893.3|779
1641400800000|2022-01-05 16:40:00|10896.1|10894.1|10896.1|10894.1|10896.1|10894.1|10895.7|10893.7|1591
1641401100000|2022-01-05 16:45:00|10896.5|10894.5|10896.1|10894.1|10896.5|10894.5|10896.1|10894.1|824
1641401400000|2022-01-05 16:50:00|10896.5|10894.5|10896.9|10894.9|10897.3|10895.3|10896.1|10894.1|1241
1641401700000|2022-01-05 16:55:00|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|10897.3|10895.3|493
1641402000000|2022-01-05 17:00:00|||||||||214
1641402300000|2022-01-05 17:05:00|10896.9|10894.9|10896.5|10894.5|10896.9|10894.9|10896.5|10894.5|439
1641402600000|2022-01-05 17:10:00|10896.1|10894.1|10895.7|10893.7|10896.1|10894.1|10895.7|10893.7|360
1641402900000|2022-01-05 17:15:00|10895.3|10893.3|10895.3|10893.3|10895.7|10893.7|10895.3|10893.3|2130
1641403200000|2022-01-05 17:20:00|10895.1|10893.1|10894.9|10892.9|10895.3|10893.3|10894.9|10892.9|1402
1641403500000|2022-01-05 17:25:00|10894.6|10892.6|10894.9|10892.9|10894.9|10892.9|10894.6|10892.6|1377
1641403800000|2022-01-05 17:30:00|10894.6|10892.6|10895.3|10893.3|10895.3|10893.3|10894.6|10892.6|5995
1641404100000|2022-01-05 17:35:00|10895.7|10893.7|10895.3|10893.3|10895.7|10893.7|10894.9|10892.9|741
1641404400000|2022-01-05 17:40:00|10894.9|10892.9|10895.3|10893.3|10895.3|10893.3|10894.9|10892.9|431
1641404700000|2022-01-05 17:45:00|10895.7|10893.7|10896.1|10894.1|10896.1|10894.1|10895.7|10893.7|793
1641405000000|2022-01-05 17:50:00|||||||||351
1641405300000|2022-01-05 17:55:00|10896.5|10894.5|10896.5|10894.5|10896.5|10894.5|10896.5|10894.5|624
1641405600000|2022-01-05 18:00:00|||||||||84
1641405900000|2022-01-05 18:05:00|10896.1|10894.1|10896.5|10894.5|10896.9|10894.9|10896.1|10894.1|417
1641406200000|2022-01-05 18:10:00|10896.9|10894.9|10896.5|10894.5|10896.9|10894.9|10896.5|10894.5|439
1641406500000|2022-01-05 18:15:00|10896.1|10894.1|10896.1|10894.1|10896.1|10894.1|10896.1|10894.1|73
1641406800000|2022-01-05 18:20:00|10896.5|10894.5|10896.5|10894.5|10896.5|10894.5|10896.5|10894.5|66
1641407100000|2022-01-05 18:25:00|10896.1|10894.1|10896.5|10894.5|10896.5|10894.5|10896.1|10894.1|927
1641407400000|2022-01-05 18:30:00|||||||||332
1641407700000|2022-01-05 18:35:00|10896.7|10894.7|10896.5|10894.5|10896.9|10894.9|10896.5|10894.5|104
1641408000000|2022-01-05 18:40:00|10896.1|10894.1|10896.5|10894.5|10896.5|10894.5|10896.1|10894.1|279
1641408300000|2022-01-05 18:45:00|10896.1|10894.1|10896.1|10894.1|10896.5|10894.5|10896.1|10894.1|563
1641408600000|2022-01-05 18:50:00|10895.7|10893.7|10895.7|10893.7|10895.7|10893.7|10895.7|10893.7|852
1641408900000|2022-01-05 18:55:00|10895.3|10893.3|10894.6|10892.6|10895.7|10893.7|10894.2|10892.2|1438
1641409200000|2022-01-05 19:00:00|10894.8|10892.8|10893|10891|10895.7|10893.7|10893|10891|2108
1641409500000|2022-01-05 19:05:00|10893.4|10891.4|10891.4|10889.4|10894.2|10892.2|10890.6|10888.6|5232
1641409800000|2022-01-05 19:10:00|10891.8|10889.8|10891.4|10889.4|10891.8|10889.8|10889.1|10887.1|4740
1641410100000|2022-01-05 19:15:00|10891.2|10889.2|10892.6|10890.6|10893|10891|10891|10889|2673
1641410400000|2022-01-05 19:20:00|10893|10891|10892.6|10890.6|10893|10891|10891.8|10889.8|2300
1641410700000|2022-01-05 19:25:00|10893|10891|10892.6|10890.6|10893|10891|10892.2|10890.2|3618
1641411000000|2022-01-05 19:30:00|10892.4|10890.4|10888.7|10886.7|10892.4|10890.4|10888.7|10886.7|3702
1641411300000|2022-01-05 19:35:00|10888.3|10886.3|10889.9|10887.9|10890.3|10888.3|10888.3|10886.3|2293
1641411600000|2022-01-05 19:40:00|10889.5|10887.5|10891|10889|10891|10889|10889.1|10887.1|4079
1641411900000|2022-01-05 19:45:00|10891.4|10889.4|10891|10889|10891.8|10889.8|10891|10889|4085
1641412200000|2022-01-05 19:50:00|10890.6|10888.6|10889.9|10887.9|10890.6|10888.6|10889.9|10887.9|1636
1641412500000|2022-01-05 19:55:00|10889.5|10887.5|10889.9|10887.9|10889.9|10887.9|10889.1|10887.1|2605
1641412800000|2022-01-05 20:00:00|10889.5|10887.5|10889.5|10887.5|10889.5|10887.5|10889.1|10887.1|3193
1641413100000|2022-01-05 20:05:00|10889.9|10887.9|10890.6|10888.6|10890.6|10888.6|10889.5|10887.5|1757
1641413400000|2022-01-05 20:10:00|10890.3|10888.3|10889.5|10887.5|10890.6|10888.6|10889.1|10887.1|1152
1641413700000|2022-01-05 20:15:00|10889.1|10887.1|10889.5|10887.5|10889.9|10887.9|10889.1|10887.1|703
1641414000000|2022-01-05 20:20:00|10889.9|10887.9|10890.6|10888.6|10890.6|10888.6|10889.9|10887.9|1490
1641414300000|2022-01-05 20:25:00|10890.3|10888.3|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|704
1641414600000|2022-01-05 20:30:00|10890.6|10888.6|10889.5|10887.5|10890.6|10888.6|10889.5|10887.5|507
1641414900000|2022-01-05 20:35:00|10889.9|10887.9|10889.5|10887.5|10889.9|10887.9|10889.5|10887.5|451
1641415200000|2022-01-05 20:40:00|10889.9|10887.9|10890.3|10888.3|10890.6|10888.6|10889.9|10887.9|581
1641415500000|2022-01-05 20:45:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|713
1641415800000|2022-01-05 20:50:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10889.9|10887.9|2242
1641416100000|2022-01-05 20:55:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.3|10888.3|1589
1641416400000|2022-01-05 21:00:00|10891|10889|10890.6|10888.6|10891|10889|10890.3|10888.3|1798
1641416700000|2022-01-05 21:05:00|10890.3|10888.3|10889.9|10887.9|10890.3|10888.3|10889.9|10887.9|563
1641417000000|2022-01-05 21:10:00|10889.5|10887.5|10889.9|10887.9|10889.9|10887.9|10889.1|10887.1|1826
1641417300000|2022-01-05 21:15:00|10890.3|10888.3|10891.4|10889.4|10891.4|10889.4|10890.3|10888.3|1064
1641417600000|2022-01-05 21:20:00|10891|10889|10890.5|10888.5|10891.4|10889.4|10890.3|10888.3|2650
1641417900000|2022-01-05 21:25:00|10890.3|10888.3|10890.6|10888.6|10891|10889|10890.3|10888.3|524
1641418200000|2022-01-05 21:30:00|10890.3|10888.3|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|1097
1641418500000|2022-01-05 21:35:00|10889.5|10887.5|10889.9|10887.9|10889.9|10887.9|10889.5|10887.5|583
1641418800000|2022-01-05 21:40:00|10889.5|10887.5|10889.5|10887.5|10889.7|10887.7|10889.5|10887.5|803
1641419100000|2022-01-05 21:45:00|10889.1|10887.1|10888.7|10886.7|10889.1|10887.1|10888.7|10886.7|380
1641419400000|2022-01-05 21:50:00|10889.1|10887.1|10889.1|10887.1|10889.1|10887.1|10888.7|10886.7|528
1641419700000|2022-01-05 21:55:00|10888.9|10886.9|10889.1|10887.1|10889.1|10887.1|10888.7|10886.7|583
1641423600000|2022-01-05 23:00:00|10888.7|10886.7|10891|10889|10891|10889|10888.7|10886.7|1020
1641423900000|2022-01-05 23:05:00|10890.8|10888.8|10890.6|10888.6|10891|10889|10890.6|10888.6|17
1641424200000|2022-01-05 23:10:00|10890.8|10888.8|10890.5|10888.5|10891|10889|10890.5|10888.5|139
1641424500000|2022-01-05 23:15:00|10890.3|10888.3|10890.6|10888.6|10890.6|10888.6|10890.3|10888.3|105
1641424800000|2022-01-05 23:20:00|10891|10889|10890.6|10888.6|10891|10889|10890.3|10888.3|154
1641425100000|2022-01-05 23:25:00|10890.3|10888.3|10890.6|10888.6|10890.6|10888.6|10890.3|10888.3|11
1641425400000|2022-01-05 23:30:00|10890.8|10888.8|10890.6|10888.6|10890.8|10888.8|10890.6|10888.6|78
1641425700000|2022-01-05 23:35:00|||||||||3
1641426000000|2022-01-05 23:40:00|10890.8|10888.8|10890.3|10888.3|10890.8|10888.8|10890.3|10888.3|79
1641426300000|2022-01-05 23:45:00|||||||||17
1641426600000|2022-01-05 23:50:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|434
1641426900000|2022-01-05 23:55:00|10890.5|10888.5|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|154
1641427200000|2022-01-06 00:00:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|173
1641427500000|2022-01-06 00:05:00|10890.5|10888.5|10890.6|10888.6|10890.6|10888.6|10890.3|10888.3|248
1641427800000|2022-01-06 00:10:00|10890.8|10888.8|10891|10889|10891.4|10889.4|10890.6|10888.6|155
1641428100000|2022-01-06 00:15:00|10891.4|10889.4|10891|10889|10891.4|10889.4|10891|10889|707
1641428400000|2022-01-06 00:20:00|10890.8|10888.8|10890.6|10888.6|10891|10889|10890.6|10888.6|174
1641428700000|2022-01-06 00:25:00|10890.5|10888.5|10889.9|10887.9|10890.5|10888.5|10889.5|10887.5|475
1641429000000|2022-01-06 00:30:00|10889.5|10887.5|10889.9|10887.9|10889.9|10887.9|10889.5|10887.5|150
1641429300000|2022-01-06 00:35:00|10890.3|10888.3|10890.3|10888.3|10890.3|10888.3|10889.9|10887.9|143
1641429600000|2022-01-06 00:40:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|16
1641429900000|2022-01-06 00:45:00|10890.5|10888.5|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|375
1641430200000|2022-01-06 00:50:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10889.9|10887.9|178
1641430500000|2022-01-06 00:55:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|124
1641430800000|2022-01-06 01:00:00|10889.9|10887.9|10889.5|10887.5|10890.3|10888.3|10889.5|10887.5|428
1641431100000|2022-01-06 01:05:00|10889.7|10887.7|10890.3|10888.3|10890.3|10888.3|10889.5|10887.5|190
1641431400000|2022-01-06 01:10:00|10889.9|10887.9|10889.5|10887.5|10890.3|10888.3|10889.5|10887.5|148
1641431700000|2022-01-06 01:15:00|10889.9|10887.9|10889.9|10887.9|10889.9|10887.9|10889.9|10887.9|35
1641432000000|2022-01-06 01:20:00|10890.3|10888.3|10890.3|10888.3|10890.3|10888.3|10890.3|10888.3|244
1641432300000|2022-01-06 01:25:00|10890.6|10888.6|10890.3|10888.3|10890.6|10888.6|10890.3|10888.3|132
1641432600000|2022-01-06 01:30:00|||||||||23
1641432900000|2022-01-06 01:35:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|66
1641433200000|2022-01-06 01:40:00|||||||||285
1641433500000|2022-01-06 01:45:00|10891|10889|10891|10889|10891|10889|10891|10889|233
1641433800000|2022-01-06 01:50:00|10891.4|10889.4|10891.4|10889.4|10891.4|10889.4|10891.4|10889.4|29
1641434100000|2022-01-06 01:55:00|10891.8|10889.8|10891.4|10889.4|10891.8|10889.8|10891.4|10889.4|1025
1641434400000|2022-01-06 02:00:00|10891.2|10889.2|10891|10889|10891.4|10889.4|10891|10889|142
1641434700000|2022-01-06 02:05:00|||||||||145
1641435000000|2022-01-06 02:10:00|||||||||141
1641435300000|2022-01-06 02:15:00|10891.4|10889.4|10891.4|10889.4|10891.4|10889.4|10891.4|10889.4|33
1641435600000|2022-01-06 02:20:00|10891|10889|10891|10889|10891|10889|10891|10889|46
1641435900000|2022-01-06 02:25:00|10891.2|10889.2|10891.4|10889.4|10891.4|10889.4|10891|10889|200
1641436200000|2022-01-06 02:30:00|10891|10889|10891|10889|10891.4|10889.4|10891|10889|178
1641436500000|2022-01-06 02:35:00|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|10890.6|10888.6|169
1641436800000|2022-01-06 02:40:00|10890.3|10888.3|10889.9|10887.9|10890.5|10888.5|10889.9|10887.9|690
1641437100000|2022-01-06 02:45:00|10889.7|10887.7|10889.5|10887.5|10889.7|10887.7|10889.1|10887.1|1173
1641437400000|2022-01-06 02:50:00|10889.3|10887.3|10889.1|10887.1|10889.5|10887.5|10889.1|10887.1|61
1641437700000|2022-01-06 02:55:00|10888.9|10886.9|10888.3|10886.3|10889.1|10887.1|10888.3|10886.3|1163
1641438000000|2022-01-06 03:00:00|||||||||55
1641438300000|2022-01-06 03:05:00|||||||||150
1641438600000|2022-01-06 03:10:00|10887.9|10885.9|10888.3|10886.3|10888.3|10886.3|10887.9|10885.9|380
1641438900000|2022-01-06 03:15:00|10888.1|10886.1|10888.3|10886.3|10888.3|10886.3|10888.1|10886.1|49
1641439200000|2022-01-06 03:20:00|||||||||4
1641439500000|2022-01-06 03:25:00|10887.9|10885.9|10887.9|10885.9|10888.1|10886.1|10887.9|10885.9|23
1641439800000|2022-01-06 03:30:00|10887.5|10885.5|10887.9|10885.9|10887.9|10885.9|10887.5|10885.5|179
1641440100000|2022-01-06 03:35:00|10887.5|10885.5|10887.5|10885.5|10887.5|10885.5|10887.5|10885.5|172
1641440400000|2022-01-06 03:40:00|10887.1|10885.1|10886.9|10884.9|10887.1|10885.1|10886.4|10884.4|1662
1641440700000|2022-01-06 03:45:00|10886.7|10884.7|10886.7|10884.7|10887.1|10885.1|10886.4|10884.4|1098
1641441000000|2022-01-06 03:50:00|10886.5|10884.5|10886.4|10884.4|10886.7|10884.7|10886.4|10884.4|199
1641441300000|2022-01-06 03:55:00|10886.7|10884.7|10886.4|10884.4|10886.7|10884.7|10886.4|10884.4|197
1641441600000|2022-01-06 04:00:00|10886|10884|10886|10884|10886.4|10884.4|10886|10884|242
1641441900000|2022-01-06 04:05:00|10886.4|10884.4|10886.4|10884.4|10886.4|10884.4|10886.4|10884.4|666
1641442200000|2022-01-06 04:10:00|10886.7|10884.7|10886.9|10884.9|10887.1|10885.1|10886.7|10884.7|417
1641442500000|2022-01-06 04:15:00|10887.1|10885.1|10887.1|10885.1|10887.1|10885.1|10886.7|10884.7|171
1641442800000|2022-01-06 04:20:00|10887.3|10885.3|10887.1|10885.1|10887.3|10885.3|10887.1|10885.1|20
1641443100000|2022-01-06 04:25:00|10887.5|10885.5|10887.1|10885.1|10887.5|10885.5|10887.1|10885.1|228
1641443400000|2022-01-06 04:30:00|10887.5|10885.5|10887.1|10885.1|10887.5|10885.5|10887.1|10885.1|398
1641443700000|2022-01-06 04:35:00|||||||||140
1641444000000|2022-01-06 04:40:00|10886.5|10884.5|10886.5|10884.5|10886.7|10884.7|10886.4|10884.4|249
1641444300000|2022-01-06 04:45:00|10886.7|10884.7|10886.4|10884.4|10886.7|10884.7|10886|10884|69
1641444600000|2022-01-06 04:50:00|10886.7|10884.7|10885.6|10883.6|10886.9|10884.9|10885.6|10883.6|3056
1641444900000|2022-01-06 04:55:00|10885.8|10883.8|10884.4|10882.4|10885.8|10883.8|10884.4|10882.4|1728
1641445200000|2022-01-06 05:00:00|10884.6|10882.6|10883.8|10881.8|10884.6|10882.6|10883.6|10881.6|246
1641445500000|2022-01-06 05:05:00|10884|10882|10884|10882|10884|10882|10883.6|10881.6|698
1641445800000|2022-01-06 05:10:00|10884.2|10882.2|10884.4|10882.4|10884.4|10882.4|10884.2|10882.2|53
1641446100000|2022-01-06 05:15:00|||||||||4
1641446400000|2022-01-06 05:20:00|10884.8|10882.8|10885.2|10883.2|10885.2|10883.2|10884.8|10882.8|249
1641446700000|2022-01-06 05:25:00|10884.8|10882.8|10884.8|10882.8|10884.8|10882.8|10884.8|10882.8|70
1641447000000|2022-01-06 05:30:00|10885.2|10883.2|10886|10884|10886.4|10884.4|10885.2|10883.2|579
1641447300000|2022-01-06 05:35:00|10885.6|10883.6|10884.4|10882.4|10885.6|10883.6|10884.4|10882.4|529
1641447600000|2022-01-06 05:40:00|10884.6|10882.6|10884|10882|10884.8|10882.8|10883.6|10881.6|1018
1641447900000|2022-01-06 05:45:00|10884.2|10882.2|10884.2|10882.2|10884.4|10882.4|10884|10882|681
1641448200000|2022-01-06 05:50:00|10884.4|10882.4|10884.4|10882.4|10884.4|10882.4|10884.4|10882.4|95
1641448500000|2022-01-06 05:55:00|10884|10882|10884|10882|10884|10882|10884|10882|448
1641448800000|2022-01-06 06:00:00|10884.4|10882.4|10884|10882|10884.4|10882.4|10884|10882|245
1641449100000|2022-01-06 06:05:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|91
1641449400000|2022-01-06 06:10:00|10883.2|10881.2|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|242
1641449700000|2022-01-06 06:15:00|10883.4|10881.4|10883.2|10881.2|10883.6|10881.6|10883|10881|471
1641450000000|2022-01-06 06:20:00|10883.4|10881.4|10883.2|10881.2|10883.4|10881.4|10883.2|10881.2|55
1641450300000|2022-01-06 06:25:00|10882.8|10880.8|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|10
1641450600000|2022-01-06 06:30:00|10883.4|10881.4|10882.8|10880.8|10883.4|10881.4|10882.8|10880.8|346
1641450900000|2022-01-06 06:35:00|10883|10881|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|44
1641451500000|2022-01-06 06:45:00|10883.4|10881.4|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|695
1641451800000|2022-01-06 06:50:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|603
1641452100000|2022-01-06 06:55:00|10882.8|10880.8|10883.2|10881.2|10883.6|10881.6|10882.8|10880.8|484
1641452400000|2022-01-06 07:00:00|10883.4|10881.4|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|648
1641452700000|2022-01-06 07:05:00|10884|10882|10884|10882|10884.2|10882.2|10884|10882|712
1641453000000|2022-01-06 07:10:00|10883.6|10881.6|10884.4|10882.4|10884.4|10882.4|10883.6|10881.6|492
1641453300000|2022-01-06 07:15:00|10884|10882|10884|10882|10884.4|10882.4|10883.6|10881.6|1547
1641453600000|2022-01-06 07:20:00|10884.4|10882.4|10884.4|10882.4|10884.8|10882.8|10884|10882|573
1641453900000|2022-01-06 07:25:00|10884.8|10882.8|10885.2|10883.2|10885.2|10883.2|10884.4|10882.4|474
1641454200000|2022-01-06 07:30:00|10885.6|10883.6|10884|10882|10885.6|10883.6|10884|10882|3433
1641454500000|2022-01-06 07:35:00|10884.4|10882.4|10885.2|10883.2|10885.2|10883.2|10884.4|10882.4|244
1641454800000|2022-01-06 07:40:00|10884.8|10882.8|10885.2|10883.2|10885.2|10883.2|10884.8|10882.8|646
1641455100000|2022-01-06 07:45:00|10885|10883|10884.8|10882.8|10885.2|10883.2|10884.4|10882.4|176
1641455400000|2022-01-06 07:50:00|10884.4|10882.4|10883.6|10881.6|10884.4|10882.4|10883.6|10881.6|947
1641455700000|2022-01-06 07:55:00|10883.4|10881.4|10883.2|10881.2|10884|10882|10883.2|10881.2|588
1641456000000|2022-01-06 08:00:00|10883.4|10881.4|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|755
1641456300000|2022-01-06 08:05:00|10882.8|10880.8|10883.6|10881.6|10883.6|10881.6|10882.8|10880.8|1741
1641456600000|2022-01-06 08:10:00|10884|10882|10883.2|10881.2|10884|10882|10883.2|10881.2|847
1641456900000|2022-01-06 08:15:00|10883.6|10881.6|10882.1|10880.1|10883.6|10881.6|10882.1|10880.1|5899
1641457200000|2022-01-06 08:20:00|10881.9|10879.9|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|2633
1641457500000|2022-01-06 08:25:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10881.7|10879.7|1288
1641457800000|2022-01-06 08:30:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|1204
1641458100000|2022-01-06 08:35:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|348
1641458400000|2022-01-06 08:40:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|901
1641458700000|2022-01-06 08:45:00|10882.3|10880.3|10882.8|10880.8|10883.2|10881.2|10882.1|10880.1|1216
1641459000000|2022-01-06 08:50:00|10882.4|10880.4|10882.4|10880.4|10882.8|10880.8|10882.4|10880.4|255
1641459300000|2022-01-06 08:55:00|10882.3|10880.3|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|585
1641459600000|2022-01-06 09:00:00|10882.8|10880.8|10883.6|10881.6|10883.6|10881.6|10882.8|10880.8|472
1641459900000|2022-01-06 09:05:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|540
1641460200000|2022-01-06 09:10:00|10882.4|10880.4|10882.4|10880.4|10882.8|10880.8|10882.4|10880.4|1336
1641460500000|2022-01-06 09:15:00|10882.6|10880.6|10883.6|10881.6|10883.6|10881.6|10882.4|10880.4|182
1641460800000|2022-01-06 09:20:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|76
1641461100000|2022-01-06 09:25:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10882.8|10880.8|398
1641461400000|2022-01-06 09:30:00|10882.8|10880.8|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|553
1641461700000|2022-01-06 09:35:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|247
1641462000000|2022-01-06 09:40:00|10882.8|10880.8|10883.6|10881.6|10883.6|10881.6|10882.8|10880.8|645
1641462300000|2022-01-06 09:45:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|139
1641462600000|2022-01-06 09:50:00|10883.2|10881.2|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|121
1641462900000|2022-01-06 09:55:00|10882.8|10880.8|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|187
1641463200000|2022-01-06 10:00:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|165
1641463500000|2022-01-06 10:05:00|10883.2|10881.2|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|502
1641463800000|2022-01-06 10:10:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|252
1641464100000|2022-01-06 10:15:00|10882.4|10880.4|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|538
1641464400000|2022-01-06 10:20:00|10882.4|10880.4|10882.1|10880.1|10882.6|10880.6|10882.1|10880.1|818
1641464700000|2022-01-06 10:25:00|10882.3|10880.3|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|162
1641465000000|2022-01-06 10:30:00|10882.8|10880.8|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|860
1641465300000|2022-01-06 10:35:00|10883|10881|10883|10881|10883.2|10881.2|10883|10881|245
1641465600000|2022-01-06 10:40:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.4|10880.4|1418
1641465900000|2022-01-06 10:45:00|10882.6|10880.6|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|246
1641466200000|2022-01-06 10:50:00|10882.6|10880.6|10882.4|10880.4|10882.6|10880.6|10882.4|10880.4|94
1641466500000|2022-01-06 10:55:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|404
1641466800000|2022-01-06 11:00:00|10882.3|10880.3|10882.8|10880.8|10882.8|10880.8|10882.3|10880.3|925
1641467100000|2022-01-06 11:05:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883|10881|198
1641467400000|2022-01-06 11:10:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|464
1641467700000|2022-01-06 11:15:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|437
1641468000000|2022-01-06 11:20:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|132
1641468300000|2022-01-06 11:25:00|||||||||137
1641468600000|2022-01-06 11:30:00|10882.4|10880.4|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|318
1641468900000|2022-01-06 11:35:00|10882.4|10880.4|10883.6|10881.6|10883.6|10881.6|10882.4|10880.4|1375
1641469200000|2022-01-06 11:40:00|||||||||403
1641469500000|2022-01-06 11:45:00|||||||||1018
1641469800000|2022-01-06 11:50:00|||||||||792
1641470100000|2022-01-06 11:55:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|1724
1641470400000|2022-01-06 12:00:00|10882.8|10880.8|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|1240
1641470700000|2022-01-06 12:05:00|10882.4|10880.4|10883.6|10881.6|10883.6|10881.6|10882.4|10880.4|1213
1641471000000|2022-01-06 12:10:00|10883.2|10881.2|10883.2|10881.2|10883.6|10881.6|10882.8|10880.8|482
1641471300000|2022-01-06 12:15:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|671
1641471600000|2022-01-06 12:20:00|10882.8|10880.8|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|888
1641471900000|2022-01-06 12:25:00|10883.2|10881.2|10882.8|10880.8|10883.2|10881.2|10882.4|10880.4|1354
1641472200000|2022-01-06 12:30:00|10883.2|10881.2|10882.8|10880.8|10883.6|10881.6|10882.8|10880.8|397
1641472500000|2022-01-06 12:35:00|10882.6|10880.6|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|225
1641472800000|2022-01-06 12:40:00|10882.4|10880.4|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|609
1641473100000|2022-01-06 12:45:00|10882.4|10880.4|10883.2|10881.2|10883.2|10881.2|10882.4|10880.4|1647
1641473400000|2022-01-06 12:50:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|819
1641473700000|2022-01-06 12:55:00|10883.2|10881.2|10884|10882|10884|10882|10883.2|10881.2|921
1641474000000|2022-01-06 13:00:00|10884.4|10882.4|10884.4|10882.4|10884.4|10882.4|10884|10882|1130
1641474300000|2022-01-06 13:05:00|10884|10882|10884.4|10882.4|10884.4|10882.4|10884|10882|1591
1641474600000|2022-01-06 13:10:00|10884.8|10882.8|10883.6|10881.6|10884.8|10882.8|10883.6|10881.6|3035
1641474900000|2022-01-06 13:15:00|10884|10882|10883.6|10881.6|10884.6|10882.6|10883.6|10881.6|1912
1641475200000|2022-01-06 13:20:00|10883.2|10881.2|10884|10882|10884.4|10882.4|10883.2|10881.2|2178
1641475500000|2022-01-06 13:25:00|10884.4|10882.4|10883|10881|10884.4|10882.4|10882.8|10880.8|1531
1641475800000|2022-01-06 13:30:00|10882.8|10880.8|10883.6|10881.6|10884|10882|10882.8|10880.8|1739
1641476100000|2022-01-06 13:35:00|10884|10882|10884|10882|10884|10882|10884|10882|2786
1641476400000|2022-01-06 13:40:00|10883.6|10881.6|10884|10882|10884|10882|10883.6|10881.6|1117
1641476700000|2022-01-06 13:45:00|10883.6|10881.6|10883.6|10881.6|10884|10882|10883.6|10881.6|1338
1641477000000|2022-01-06 13:50:00|10883.8|10881.8|10883.6|10881.6|10884|10882|10883.6|10881.6|2683
1641477300000|2022-01-06 13:55:00|10884|10882|10884|10882|10884|10882|10883.6|10881.6|1207
1641477600000|2022-01-06 14:00:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10882.8|10880.8|2953
1641477900000|2022-01-06 14:05:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.2|10881.2|1628
1641478200000|2022-01-06 14:10:00|10884|10882|10883.6|10881.6|10884.4|10882.4|10883.6|10881.6|2038
1641478500000|2022-01-06 14:15:00|10884|10882|10883.2|10881.2|10884|10882|10882.8|10880.8|2356
1641478800000|2022-01-06 14:20:00|10883.6|10881.6|10882.8|10880.8|10883.6|10881.6|10882.8|10880.8|1585
1641479100000|2022-01-06 14:25:00|10883.2|10881.2|10883.6|10881.6|10884|10882|10882.8|10880.8|1695
1641479400000|2022-01-06 14:30:00|10883.2|10881.2|10883.6|10881.6|10884|10882|10883.2|10881.2|2666
1641479700000|2022-01-06 14:35:00|10883.2|10881.2|10882.8|10880.8|10883.6|10881.6|10882.8|10880.8|1450
1641480000000|2022-01-06 14:40:00|10882.4|10880.4|10883.2|10881.2|10883.2|10881.2|10882.4|10880.4|2353
1641480300000|2022-01-06 14:45:00|10883|10881|10882.8|10880.8|10883.2|10881.2|10882.6|10880.6|996
1641480600000|2022-01-06 14:50:00|10883.2|10881.2|10882.8|10880.8|10883.6|10881.6|10882.4|10880.4|2971
1641480900000|2022-01-06 14:55:00|10883.2|10881.2|10882.6|10880.6|10883.2|10881.2|10882.3|10880.3|1918
1641481200000|2022-01-06 15:00:00|10883|10881|10880.9|10878.9|10884|10882|10880.5|10878.5|7566
1641481500000|2022-01-06 15:05:00|10881.1|10879.1|10880.1|10878.1|10881.3|10879.3|10880.1|10878.1|5368
1641481800000|2022-01-06 15:10:00|10880.5|10878.5|10880.9|10878.9|10881.3|10879.3|10880.5|10878.5|2210
1641482100000|2022-01-06 15:15:00|10881.3|10879.3|10881.3|10879.3|10881.5|10879.5|10880.9|10878.9|2352
1641482400000|2022-01-06 15:20:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|3374
1641482700000|2022-01-06 15:25:00|10880.1|10878.1|10880.9|10878.9|10881.3|10879.3|10880.1|10878.1|2966
1641483000000|2022-01-06 15:30:00|10881.3|10879.3|10880.9|10878.9|10881.3|10879.3|10880.1|10878.1|1133
1641483300000|2022-01-06 15:35:00|10880.7|10878.7|10880.9|10878.9|10880.9|10878.9|10880.1|10878.1|2856
1641483600000|2022-01-06 15:40:00|10880.7|10878.7|10881.3|10879.3|10881.3|10879.3|10880.5|10878.5|2571
1641483900000|2022-01-06 15:45:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|725
1641484200000|2022-01-06 15:50:00|10881.1|10879.1|10880.5|10878.5|10881.3|10879.3|10880.5|10878.5|1317
1641484500000|2022-01-06 15:55:00|10880.7|10878.7|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|1089
1641484800000|2022-01-06 16:00:00|10880.1|10878.1|10880.5|10878.5|10880.9|10878.9|10880.1|10878.1|2361
1641485100000|2022-01-06 16:05:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.1|10878.1|459
1641485400000|2022-01-06 16:10:00|||||||||348
1641485700000|2022-01-06 16:15:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|1727
1641486000000|2022-01-06 16:20:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|778
1641486300000|2022-01-06 16:25:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|1326
1641486600000|2022-01-06 16:30:00|10880.5|10878.5|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|978
1641486900000|2022-01-06 16:35:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|681
1641487200000|2022-01-06 16:40:00|10879.7|10877.7|10880.5|10878.5|10880.9|10878.9|10879.3|10877.3|2472
1641487500000|2022-01-06 16:45:00|10880.3|10878.3|10879.3|10877.3|10880.5|10878.5|10879.3|10877.3|774
1641487800000|2022-01-06 16:50:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|1304
1641488100000|2022-01-06 16:55:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|256
1641488400000|2022-01-06 17:00:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|780
1641488700000|2022-01-06 17:05:00|10878.9|10876.9|10880.1|10878.1|10880.5|10878.5|10878.9|10876.9|1949
1641489000000|2022-01-06 17:10:00|10880.3|10878.3|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|668
1641489300000|2022-01-06 17:15:00|10880.3|10878.3|10879.7|10877.7|10880.3|10878.3|10879.7|10877.7|656
1641489600000|2022-01-06 17:20:00|10879.3|10877.3|10878.9|10876.9|10879.7|10877.7|10878.9|10876.9|1507
1641489900000|2022-01-06 17:25:00|10879.3|10877.3|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|2737
1641490200000|2022-01-06 17:30:00|10879.3|10877.3|10879.7|10877.7|10880.1|10878.1|10879.3|10877.3|205
1641490500000|2022-01-06 17:35:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|701
1641490800000|2022-01-06 17:40:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.3|10877.3|1838
1641491100000|2022-01-06 17:45:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|1265
1641491400000|2022-01-06 17:50:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|2245
1641491700000|2022-01-06 17:55:00|10879.3|10877.3|10878.5|10876.5|10879.3|10877.3|10878.5|10876.5|2567
1641492000000|2022-01-06 18:00:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|535
1641492300000|2022-01-06 18:05:00|10878.5|10876.5|10878.1|10876.1|10878.7|10876.7|10878.1|10876.1|558
1641492600000|2022-01-06 18:10:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|2187
1641492900000|2022-01-06 18:15:00|10878.1|10876.1|10878.9|10876.9|10878.9|10876.9|10878.1|10876.1|2181
1641493200000|2022-01-06 18:20:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|734
1641493500000|2022-01-06 18:25:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1224
1641493800000|2022-01-06 18:30:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|601
1641494100000|2022-01-06 18:35:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|417
1641494400000|2022-01-06 18:40:00|10878.1|10876.1|10878|10876|10878.1|10876.1|10877.8|10875.8|344
1641494700000|2022-01-06 18:45:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1802
1641495000000|2022-01-06 18:50:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1432
1641495300000|2022-01-06 18:55:00|||||||||46
1641495600000|2022-01-06 19:00:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|886
1641495900000|2022-01-06 19:05:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1303
1641496200000|2022-01-06 19:10:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|993
1641496500000|2022-01-06 19:15:00|||||||||407
1641496800000|2022-01-06 19:20:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1778
1641497100000|2022-01-06 19:25:00|10878.1|10876.1|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|1016
1641497400000|2022-01-06 19:30:00|||||||||577
1641497700000|2022-01-06 19:35:00|10877.8|10875.8|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|1314
1641498000000|2022-01-06 19:40:00|10878|10876|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|1283
1641498300000|2022-01-06 19:45:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|643
1641498600000|2022-01-06 19:50:00|||||||||508
1641498900000|2022-01-06 19:55:00|10878.9|10876.9|10878.5|10876.5|10879.3|10877.3|10878.5|10876.5|2601
1641499200000|2022-01-06 20:00:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1830
1641499500000|2022-01-06 20:05:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1398
1641499800000|2022-01-06 20:10:00|||||||||172
1641500100000|2022-01-06 20:15:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1047
1641500400000|2022-01-06 20:20:00|||||||||963
1641500700000|2022-01-06 20:25:00|||||||||343
1641501000000|2022-01-06 20:30:00|||||||||304
1641501300000|2022-01-06 20:35:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|673
1641501600000|2022-01-06 20:40:00|10878.9|10876.9|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|1799
1641501900000|2022-01-06 20:45:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|188
1641502200000|2022-01-06 20:50:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|383
1641502500000|2022-01-06 20:55:00|10879.3|10877.3|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|1958
1641502800000|2022-01-06 21:00:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|1636
1641503100000|2022-01-06 21:05:00|10879.3|10877.3|10879.7|10877.7|10880.1|10878.1|10879.3|10877.3|416
1641503400000|2022-01-06 21:10:00|10880.1|10878.1|10879.7|10877.7|10880.5|10878.5|10879.7|10877.7|468
1641503700000|2022-01-06 21:15:00|10880.1|10878.1|10879.3|10877.3|10880.1|10878.1|10879.3|10877.3|698
1641504000000|2022-01-06 21:20:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|366
1641504300000|2022-01-06 21:25:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|982
1641504600000|2022-01-06 21:30:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|1046
1641504900000|2022-01-06 21:35:00|||||||||45
1641505200000|2022-01-06 21:40:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|2174
1641505500000|2022-01-06 21:45:00|10880.5|10878.5|10881.3|10879.3|10881.3|10879.3|10880.5|10878.5|2773
1641505800000|2022-01-06 21:50:00|10881.5|10879.5|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|2342
1641506100000|2022-01-06 21:55:00|10882.1|10880.1|10881.3|10879.3|10882.1|10880.1|10881.3|10879.3|974
1641510000000|2022-01-06 23:00:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|428
1641510300000|2022-01-06 23:05:00|||||||||60
1641510600000|2022-01-06 23:10:00|10881.7|10879.7|10882.3|10880.3|10882.3|10880.3|10881.7|10879.7|533
1641510900000|2022-01-06 23:15:00|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|7
1641511200000|2022-01-06 23:20:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|30
1641511500000|2022-01-06 23:25:00|10882.3|10880.3|10882.1|10880.1|10882.3|10880.3|10882.1|10880.1|35
1641511800000|2022-01-06 23:30:00|10882.3|10880.3|10882.1|10880.1|10882.3|10880.3|10882.1|10880.1|62
1641512100000|2022-01-06 23:35:00|||||||||9
1641512400000|2022-01-06 23:40:00|10882.3|10880.3|10882.1|10880.1|10882.3|10880.3|10882.1|10880.1|29
1641512700000|2022-01-06 23:45:00|10882.4|10880.4|10882.4|10880.4|10882.6|10880.6|10882.4|10880.4|21
1641513000000|2022-01-06 23:50:00|10882.6|10880.6|10882.4|10880.4|10882.6|10880.6|10882.4|10880.4|66
1641513300000|2022-01-06 23:55:00|||||||||10
1641513600000|2022-01-07 00:00:00|10882.3|10880.3|10882.1|10880.1|10882.3|10880.3|10882.1|10880.1|149
1641513900000|2022-01-07 00:05:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|12
1641514500000|2022-01-07 00:15:00|10882.1|10880.1|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|86
1641514800000|2022-01-07 00:20:00|10882.3|10880.3|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|51
1641515100000|2022-01-07 00:25:00|||||||||4
1641515400000|2022-01-07 00:30:00|||||||||8
1641515700000|2022-01-07 00:35:00|||||||||34
1641516000000|2022-01-07 00:40:00|||||||||1
1641516300000|2022-01-07 00:45:00|10882.3|10880.3|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|245
1641516600000|2022-01-07 00:50:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|293
1641517200000|2022-01-07 01:00:00|||||||||583
1641517500000|2022-01-07 01:05:00|10882.4|10880.4|10883.2|10881.2|10883.2|10881.2|10882.4|10880.4|366
1641517800000|2022-01-07 01:10:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|860
1641518100000|2022-01-07 01:15:00|||||||||46
1641518400000|2022-01-07 01:20:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|305
1641518700000|2022-01-07 01:25:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|225
1641519000000|2022-01-07 01:30:00|10883|10881|10883.2|10881.2|10883.2|10881.2|10883|10881|110
1641519300000|2022-01-07 01:35:00|10883|10881|10883.2|10881.2|10883.2|10881.2|10883|10881|112
1641519600000|2022-01-07 01:40:00|||||||||38
1641519900000|2022-01-07 01:45:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|300
1641520200000|2022-01-07 01:50:00|10884|10882|10884|10882|10884|10882|10884|10882|262
1641520500000|2022-01-07 01:55:00|10883.6|10881.6|10883.2|10881.2|10883.6|10881.6|10883.2|10881.2|1129
1641520800000|2022-01-07 02:00:00|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|10883.6|10881.6|155
1641521400000|2022-01-07 02:10:00|10884|10882|10883.6|10881.6|10884|10882|10883.6|10881.6|945
1641521700000|2022-01-07 02:15:00|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|10883.2|10881.2|111
1641522000000|2022-01-07 02:20:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|143
1641522300000|2022-01-07 02:25:00|10882.4|10880.4|10881.7|10879.7|10882.8|10880.8|10881.7|10879.7|1118
1641522600000|2022-01-07 02:30:00|10881.5|10879.5|10880.1|10878.1|10881.5|10879.5|10880.1|10878.1|2096
1641522900000|2022-01-07 02:35:00|10879.9|10877.9|10879.7|10877.7|10880.1|10878.1|10879.3|10877.3|1511
1641523200000|2022-01-07 02:40:00|10879.9|10877.9|10880.1|10878.1|10880.3|10878.3|10879.7|10877.7|239
1641523500000|2022-01-07 02:45:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|287
1641523800000|2022-01-07 02:50:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|95
1641524100000|2022-01-07 02:55:00|10881.1|10879.1|10881.1|10879.1|10881.3|10879.3|10880.9|10878.9|109
1641524400000|2022-01-07 03:00:00|10881.3|10879.3|10880.9|10878.9|10881.3|10879.3|10880.9|10878.9|83
1641525000000|2022-01-07 03:10:00|||||||||1
1641525300000|2022-01-07 03:15:00|10881.1|10879.1|10881.3|10879.3|10881.7|10879.7|10881.1|10879.1|350
1641525600000|2022-01-07 03:20:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|23
1641525900000|2022-01-07 03:25:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|117
1641526500000|2022-01-07 03:35:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10881.3|10879.3|357
1641526800000|2022-01-07 03:40:00|10881.5|10879.5|10881.7|10879.7|10881.7|10879.7|10881.5|10879.5|111
1641527100000|2022-01-07 03:45:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|25
1641527400000|2022-01-07 03:50:00|10881.1|10879.1|10881.3|10879.3|10881.3|10879.3|10881.1|10879.1|273
1641527700000|2022-01-07 03:55:00|10881.1|10879.1|10881.3|10879.3|10881.3|10879.3|10881.1|10879.1|25
1641528000000|2022-01-07 04:00:00|10881.1|10879.1|10881.1|10879.1|10881.3|10879.3|10880.9|10878.9|193
1641528300000|2022-01-07 04:05:00|10880.9|10878.9|10881.3|10879.3|10881.7|10879.7|10880.9|10878.9|577
1641528600000|2022-01-07 04:10:00|||||||||25
1641528900000|2022-01-07 04:15:00|||||||||1
1641529200000|2022-01-07 04:20:00|10881.1|10879.1|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|76
1641529500000|2022-01-07 04:25:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|793
1641529800000|2022-01-07 04:30:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|140
1641530400000|2022-01-07 04:40:00|10880.7|10878.7|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|283
1641530700000|2022-01-07 04:45:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.3|10878.3|233
1641531000000|2022-01-07 04:50:00|||||||||10
1641531300000|2022-01-07 04:55:00|||||||||147
1641531600000|2022-01-07 05:00:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|210
1641531900000|2022-01-07 05:05:00|||||||||42
1641532200000|2022-01-07 05:10:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|61
1641532500000|2022-01-07 05:15:00|10880.7|10878.7|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|41
1641532800000|2022-01-07 05:20:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|29
1641533100000|2022-01-07 05:25:00|||||||||1
1641533700000|2022-01-07 05:35:00|||||||||2
1641534000000|2022-01-07 05:40:00|||||||||21
1641534300000|2022-01-07 05:45:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|376
1641534600000|2022-01-07 05:50:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|65
1641534900000|2022-01-07 05:55:00|10880.5|10878.5|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|313
1641535200000|2022-01-07 06:00:00|10880.5|10878.5|10880.9|10878.9|10881.3|10879.3|10880.5|10878.5|928
1641535500000|2022-01-07 06:05:00|10880.7|10878.7|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|142
1641535800000|2022-01-07 06:10:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|546
1641536100000|2022-01-07 06:15:00|10879.9|10877.9|10880.1|10878.1|10880.1|10878.1|10879.9|10877.9|47
1641536400000|2022-01-07 06:20:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.3|10878.3|124
1641536700000|2022-01-07 06:25:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|96
1641537000000|2022-01-07 06:30:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|16
1641537300000|2022-01-07 06:35:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|67
1641537600000|2022-01-07 06:40:00|||||||||10
1641537900000|2022-01-07 06:45:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|101
1641538200000|2022-01-07 06:50:00|||||||||2
1641538500000|2022-01-07 06:55:00|||||||||6
1641538800000|2022-01-07 07:00:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|466
1641539100000|2022-01-07 07:05:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.5|10877.5|650
1641539400000|2022-01-07 07:10:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|235
1641539700000|2022-01-07 07:15:00|10879.7|10877.7|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|216
1641540000000|2022-01-07 07:20:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|94
1641540300000|2022-01-07 07:25:00|||||||||11
1641540600000|2022-01-07 07:30:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|445
1641540900000|2022-01-07 07:35:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|158
1641541200000|2022-01-07 07:40:00|||||||||11
1641541500000|2022-01-07 07:45:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|95
1641541800000|2022-01-07 07:50:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|552
1641542100000|2022-01-07 07:55:00|||||||||191
1641542400000|2022-01-07 08:00:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|396
1641542700000|2022-01-07 08:05:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10879.7|10877.7|996
1641543000000|2022-01-07 08:10:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|523
1641543300000|2022-01-07 08:15:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|656
1641543600000|2022-01-07 08:20:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|265
1641543900000|2022-01-07 08:25:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10879.9|10877.9|302
1641544200000|2022-01-07 08:30:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|343
1641544500000|2022-01-07 08:35:00|10880.5|10878.5|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|266
1641544800000|2022-01-07 08:40:00|10880.3|10878.3|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|317
1641545100000|2022-01-07 08:45:00|10880.1|10878.1|10880.9|10878.9|10880.9|10878.9|10880.1|10878.1|471
1641545400000|2022-01-07 08:50:00|10880.7|10878.7|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|625
1641545700000|2022-01-07 08:55:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|183
1641546000000|2022-01-07 09:00:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|947
1641546300000|2022-01-07 09:05:00|10879.3|10877.3|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|774
1641546600000|2022-01-07 09:10:00|||||||||347
1641546900000|2022-01-07 09:15:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|38
1641547200000|2022-01-07 09:20:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|267
1641547500000|2022-01-07 09:25:00|||||||||83
1641547800000|2022-01-07 09:30:00|10879.1|10877.1|10878.9|10876.9|10879.1|10877.1|10878.9|10876.9|243
1641548100000|2022-01-07 09:35:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|576
1641548400000|2022-01-07 09:40:00|10878.9|10876.9|10879.7|10877.7|10879.7|10877.7|10878.9|10876.9|85
1641548700000|2022-01-07 09:45:00|||||||||233
1641549000000|2022-01-07 09:50:00|||||||||69
1641549300000|2022-01-07 09:55:00|10880.1|10878.1|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|693
1641549600000|2022-01-07 10:00:00|||||||||444
1641549900000|2022-01-07 10:05:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|391
1641550200000|2022-01-07 10:10:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|238
1641550500000|2022-01-07 10:15:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|152
1641550800000|2022-01-07 10:20:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|227
1641551100000|2022-01-07 10:25:00|||||||||18
1641551400000|2022-01-07 10:30:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|1047
1641551700000|2022-01-07 10:35:00|||||||||24
1641552000000|2022-01-07 10:40:00|10881.3|10879.3|10880.9|10878.9|10881.3|10879.3|10880.9|10878.9|109
1641552300000|2022-01-07 10:45:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|128
1641552600000|2022-01-07 10:50:00|||||||||9
1641552900000|2022-01-07 10:55:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|558
1641553200000|2022-01-07 11:00:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.7|10878.7|113
1641553500000|2022-01-07 11:05:00|10880.5|10878.5|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|319
1641553800000|2022-01-07 11:10:00|10880.5|10878.5|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|986
1641554100000|2022-01-07 11:15:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|193
1641554400000|2022-01-07 11:20:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|135
1641554700000|2022-01-07 11:25:00|10880.9|10878.9|10880.9|10878.9|10881.1|10879.1|10880.9|10878.9|109
1641555000000|2022-01-07 11:30:00|10881.1|10879.1|10880.9|10878.9|10881.1|10879.1|10880.9|10878.9|149
1641555300000|2022-01-07 11:35:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|1237
1641555600000|2022-01-07 11:40:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|210
1641555900000|2022-01-07 11:45:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|284
1641556200000|2022-01-07 11:50:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|780
1641556500000|2022-01-07 11:55:00|||||||||302
1641556800000|2022-01-07 12:00:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|367
1641557100000|2022-01-07 12:05:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|2113
1641557400000|2022-01-07 12:10:00|10879.9|10877.9|10880.1|10878.1|10880.1|10878.1|10879.9|10877.9|382
1641557700000|2022-01-07 12:15:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|240
1641558000000|2022-01-07 12:20:00|10879.9|10877.9|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|1458
1641558300000|2022-01-07 12:25:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|204
1641558600000|2022-01-07 12:30:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|790
1641558900000|2022-01-07 12:35:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|497
1641559200000|2022-01-07 12:40:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|1211
1641559500000|2022-01-07 12:45:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|1281
1641559800000|2022-01-07 12:50:00|10879.7|10877.7|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|1500
1641560100000|2022-01-07 12:55:00|10880.1|10878.1|10880.7|10878.7|10880.7|10878.7|10879.7|10877.7|926
1641560400000|2022-01-07 13:00:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|737
1641560700000|2022-01-07 13:05:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|525
1641561000000|2022-01-07 13:10:00|10880.9|10878.9|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|1174
1641561300000|2022-01-07 13:15:00|10880.5|10878.5|10880.1|10878.1|10880.9|10878.9|10880.1|10878.1|595
1641561600000|2022-01-07 13:20:00|10879.7|10877.7|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|1395
1641561900000|2022-01-07 13:25:00|10879.3|10877.3|10879.1|10877.1|10879.3|10877.3|10878.7|10876.7|1756
1641562200000|2022-01-07 13:30:00|10883.2|10881.2|10878|10876|10883.6|10881.6|10877.4|10875.4|7723
1641562500000|2022-01-07 13:35:00|10878.1|10876.1|10876.2|10874.2|10878.1|10876.1|10876.2|10874.2|7748
1641562800000|2022-01-07 13:40:00|10876|10874|10878.1|10876.1|10878.1|10876.1|10875.4|10873.4|8341
1641563100000|2022-01-07 13:45:00|10878.5|10876.5|10878.1|10876.1|10878.9|10876.9|10877.4|10875.4|13444
1641563400000|2022-01-07 13:50:00|10878.5|10876.5|10875|10873|10878.5|10876.5|10875|10873|6499
1641563700000|2022-01-07 13:55:00|10875.2|10873.2|10873.9|10871.9|10875.4|10873.4|10873.9|10871.9|4728
1641564000000|2022-01-07 14:00:00|10874.2|10872.2|10873.5|10871.5|10875|10873|10873.5|10871.5|5164
1641564300000|2022-01-07 14:05:00|10873.7|10871.7|10875.4|10873.4|10875.4|10873.4|10873.5|10871.5|4461
1641564600000|2022-01-07 14:10:00|10875.8|10873.8|10876.8|10874.8|10877|10875|10875.4|10873.4|4743
1641564900000|2022-01-07 14:15:00|10876.6|10874.6|10878.5|10876.5|10878.5|10876.5|10876.2|10874.2|4578
1641565200000|2022-01-07 14:20:00|10878.1|10876.1|10877.8|10875.8|10878.9|10876.9|10877.8|10875.8|3924
1641565500000|2022-01-07 14:25:00|10878.1|10876.1|10877.4|10875.4|10878.1|10876.1|10877|10875|1062
1641565800000|2022-01-07 14:30:00|10877.8|10875.8|10877|10875|10877.8|10875.8|10877|10875|1408
1641566100000|2022-01-07 14:35:00|10877.4|10875.4|10877.8|10875.8|10878.5|10876.5|10876.6|10874.6|969
1641566400000|2022-01-07 14:40:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877.4|10875.4|1787
1641566700000|2022-01-07 14:45:00|10878.1|10876.1|10875.8|10873.8|10878.1|10876.1|10875.8|10873.8|3421
1641567000000|2022-01-07 14:50:00|10875.6|10873.6|10875.8|10873.8|10875.8|10873.8|10874.6|10872.6|1450
1641567300000|2022-01-07 14:55:00|10875.6|10873.6|10877|10875|10877|10875|10875.4|10873.4|1247
1641567600000|2022-01-07 15:00:00|10877.4|10875.4|10876.8|10874.8|10877.8|10875.8|10876.6|10874.6|1619
1641567900000|2022-01-07 15:05:00|10877|10875|10877.4|10875.4|10877.4|10875.4|10876.6|10874.6|576
1641568200000|2022-01-07 15:10:00|10877|10875|10877.8|10875.8|10877.8|10875.8|10877|10875|1410
1641568500000|2022-01-07 15:15:00|10878.1|10876.1|10879.7|10877.7|10879.7|10877.7|10878.1|10876.1|4196
1641568800000|2022-01-07 15:20:00|10880.1|10878.1|10878.5|10876.5|10880.1|10878.1|10878.1|10876.1|11438
1641569100000|2022-01-07 15:25:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|4489
1641569400000|2022-01-07 15:30:00|10878.9|10876.9|10878.1|10876.1|10878.9|10876.9|10877.4|10875.4|6591
1641569700000|2022-01-07 15:35:00|10877.8|10875.8|10877.4|10875.4|10878.1|10876.1|10877.4|10875.4|2825
1641570000000|2022-01-07 15:40:00|10877|10875|10876.2|10874.2|10877|10875|10875.8|10873.8|2190
1641570300000|2022-01-07 15:45:00|10876.6|10874.6|10876.2|10874.2|10877|10875|10875.8|10873.8|3734
1641570600000|2022-01-07 15:50:00|10875.8|10873.8|10877.4|10875.4|10877.8|10875.8|10875.4|10873.4|3347
1641570900000|2022-01-07 15:55:00|10877.8|10875.8|10877|10875|10877.8|10875.8|10877|10875|1574
1641571200000|2022-01-07 16:00:00|10877.4|10875.4|10879.7|10877.7|10879.7|10877.7|10877.4|10875.4|3690
1641571500000|2022-01-07 16:05:00|10880.1|10878.1|10879.3|10877.3|10880.5|10878.5|10879.3|10877.3|1714
1641571800000|2022-01-07 16:10:00|10878.9|10876.9|10878.9|10876.9|10879.7|10877.7|10878.5|10876.5|3885
1641572100000|2022-01-07 16:15:00|10879.3|10877.3|10879.3|10877.3|10880.1|10878.1|10879.1|10877.1|3002
1641572400000|2022-01-07 16:20:00|10879.1|10877.1|10879.7|10877.7|10879.7|10877.7|10878.5|10876.5|2983
1641572700000|2022-01-07 16:25:00|10879.9|10877.9|10880.5|10878.5|10880.5|10878.5|10879.7|10877.7|3982
1641573000000|2022-01-07 16:30:00|10880.9|10878.9|10878.9|10876.9|10880.9|10878.9|10878.9|10876.9|2022
1641573300000|2022-01-07 16:35:00|10879.1|10877.1|10880.1|10878.1|10880.1|10878.1|10879.1|10877.1|2330
1641573600000|2022-01-07 16:40:00|10880.5|10878.5|10880.5|10878.5|10880.9|10878.9|10880.1|10878.1|2284
1641573900000|2022-01-07 16:45:00|10880.1|10878.1|10879.7|10877.7|10880.9|10878.9|10879.7|10877.7|1349
1641574200000|2022-01-07 16:50:00|10879.9|10877.9|10880.9|10878.9|10880.9|10878.9|10879.7|10877.7|1987
1641574500000|2022-01-07 16:55:00|10881.3|10879.3|10881.7|10879.7|10882.1|10880.1|10881.3|10879.3|1148
1641574800000|2022-01-07 17:00:00|10881.3|10879.3|10881.7|10879.7|10882.4|10880.4|10881.3|10879.3|2534
1641575100000|2022-01-07 17:05:00|10881.5|10879.5|10880.5|10878.5|10881.7|10879.7|10880.5|10878.5|2704
1641575400000|2022-01-07 17:10:00|10880.3|10878.3|10880.5|10878.5|10881.3|10879.3|10880.3|10878.3|1259
1641575700000|2022-01-07 17:15:00|10880.7|10878.7|10881.3|10879.3|10881.3|10879.3|10880.5|10878.5|733
1641576000000|2022-01-07 17:20:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|849
1641576300000|2022-01-07 17:25:00|10881.1|10879.1|10880.9|10878.9|10881.7|10879.7|10880.9|10878.9|847
1641576600000|2022-01-07 17:30:00|10881.3|10879.3|10880.9|10878.9|10881.7|10879.7|10880.5|10878.5|2859
1641576900000|2022-01-07 17:35:00|10880.5|10878.5|10879.9|10877.9|10880.5|10878.5|10879.7|10877.7|3206
1641577200000|2022-01-07 17:40:00|10879.7|10877.7|10879.9|10877.9|10880.1|10878.1|10879.7|10877.7|1147
1641577500000|2022-01-07 17:45:00|10880.1|10878.1|10880.5|10878.5|10880.9|10878.9|10879.9|10877.9|1894
1641577800000|2022-01-07 17:50:00|10880.9|10878.9|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|1098
1641578100000|2022-01-07 17:55:00|10881.1|10879.1|10880.9|10878.9|10881.3|10879.3|10880.9|10878.9|1569
1641578400000|2022-01-07 18:00:00|10880.5|10878.5|10880.9|10878.9|10880.9|10878.9|10880.5|10878.5|305
1641578700000|2022-01-07 18:05:00|10881.3|10879.3|10881.7|10879.7|10882.1|10880.1|10881.3|10879.3|874
1641579000000|2022-01-07 18:10:00|10881.9|10879.9|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|306
1641579300000|2022-01-07 18:15:00|10881.9|10879.9|10881.3|10879.3|10882.1|10880.1|10881.3|10879.3|822
1641579600000|2022-01-07 18:20:00|10881.5|10879.5|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|281
1641579900000|2022-01-07 18:25:00|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|158
1641580200000|2022-01-07 18:30:00|10881.7|10879.7|10882.4|10880.4|10882.8|10880.8|10881.7|10879.7|1141
1641580500000|2022-01-07 18:35:00|10882.6|10880.6|10882.4|10880.4|10883.2|10881.2|10882.4|10880.4|574
1641580800000|2022-01-07 18:40:00|10882.8|10880.8|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|773
1641581100000|2022-01-07 18:45:00|||||||||127
1641581400000|2022-01-07 18:50:00|10882.4|10880.4|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|139
1641581700000|2022-01-07 18:55:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|303
1641582000000|2022-01-07 19:00:00|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|310
1641582300000|2022-01-07 19:05:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|631
1641582600000|2022-01-07 19:10:00|10882.4|10880.4|10882.8|10880.8|10882.8|10880.8|10882.4|10880.4|168
1641582900000|2022-01-07 19:15:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|1196
1641583200000|2022-01-07 19:20:00|||||||||108
1641583500000|2022-01-07 19:25:00|10882.8|10880.8|10883.2|10881.2|10883.2|10881.2|10882.8|10880.8|1847
1641583800000|2022-01-07 19:30:00|||||||||647
1641584100000|2022-01-07 19:35:00|10882.8|10880.8|10882.4|10880.4|10882.8|10880.8|10882.4|10880.4|776
1641584400000|2022-01-07 19:40:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|593
1641584700000|2022-01-07 19:45:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|869
1641585000000|2022-01-07 19:50:00|10882.1|10880.1|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|612
1641585300000|2022-01-07 19:55:00|10881.7|10879.7|10881.7|10879.7|10882.1|10880.1|10881.3|10879.3|1101
1641585600000|2022-01-07 20:00:00|10881.5|10879.5|10882.1|10880.1|10882.1|10880.1|10881.5|10879.5|1010
1641585900000|2022-01-07 20:05:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|209
1641586200000|2022-01-07 20:10:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|2108
1641586500000|2022-01-07 20:15:00|10882.8|10880.8|10882.4|10880.4|10882.8|10880.8|10882.4|10880.4|807
1641586800000|2022-01-07 20:20:00|10882.8|10880.8|10882.1|10880.1|10882.8|10880.8|10882.1|10880.1|599
1641587100000|2022-01-07 20:25:00|||||||||372
1641587400000|2022-01-07 20:30:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|705
1641587700000|2022-01-07 20:35:00|10881.7|10879.7|10881.7|10879.7|10881.7|10879.7|10881.7|10879.7|458
1641588000000|2022-01-07 20:40:00|10881.3|10879.3|10882.1|10880.1|10882.1|10880.1|10881.3|10879.3|342
1641588300000|2022-01-07 20:45:00|10881.7|10879.7|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|404
1641588600000|2022-01-07 20:50:00|||||||||159
1641588900000|2022-01-07 20:55:00|10881.9|10879.9|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|1695
1641589200000|2022-01-07 21:00:00|10881.3|10879.3|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|922
1641589500000|2022-01-07 21:05:00|10881.9|10879.9|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|481
1641589800000|2022-01-07 21:10:00|10881.9|10879.9|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|1458
1641590100000|2022-01-07 21:15:00|10881.3|10879.3|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|572
1641590400000|2022-01-07 21:20:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|497
1641590700000|2022-01-07 21:25:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10881.3|10879.3|508
1641591000000|2022-01-07 21:30:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10881.3|10879.3|892
1641591300000|2022-01-07 21:35:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10881.3|10879.3|1754
1641591600000|2022-01-07 21:40:00|||||||||138
1641591900000|2022-01-07 21:45:00|10881.7|10879.7|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|912
1641592200000|2022-01-07 21:50:00|||||||||228
1641592500000|2022-01-07 21:55:00|10882.4|10880.4|10882.3|10880.3|10882.4|10880.4|10882.1|10880.1|469
1641769200000|2022-01-09 23:00:00|10880.5|10878.5|10878.5|10876.5|10880.5|10878.5|10878.5|10876.5|1113
1641769500000|2022-01-09 23:05:00|10878.7|10876.7|10878.5|10876.5|10878.9|10876.9|10878.1|10876.1|1163
1641769800000|2022-01-09 23:10:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.7|10876.7|340
1641770100000|2022-01-09 23:15:00|10878.7|10876.7|10878.5|10876.5|10878.7|10876.7|10878.5|10876.5|36
1641770400000|2022-01-09 23:20:00|10878.1|10876.1|10879.3|10877.3|10879.7|10877.7|10878|10876|185
1641770700000|2022-01-09 23:25:00|10879.1|10877.1|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|91
1641771000000|2022-01-09 23:30:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|11
1641771300000|2022-01-09 23:35:00|10878.7|10876.7|10878.5|10876.5|10878.7|10876.7|10878.5|10876.5|4
1641771600000|2022-01-09 23:40:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|46
1641771900000|2022-01-09 23:45:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.7|10876.7|134
1641772200000|2022-01-09 23:50:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.7|10876.7|3
1641772500000|2022-01-09 23:55:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|33
1641772800000|2022-01-10 00:00:00|10879.1|10877.1|10878.9|10876.9|10879.1|10877.1|10878.9|10876.9|149
1641773100000|2022-01-10 00:05:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|77
1641773400000|2022-01-10 00:10:00|10878.7|10876.7|10878.7|10876.7|10878.9|10876.9|10878.5|10876.5|21
1641773700000|2022-01-10 00:15:00|10878.9|10876.9|10879.3|10877.3|10879.3|10877.3|10878.7|10876.7|80
1641774000000|2022-01-10 00:20:00|||||||||80
1641774300000|2022-01-10 00:25:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|184
1641774600000|2022-01-10 00:30:00|||||||||14
1641774900000|2022-01-10 00:35:00|10879.3|10877.3|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|36
1641775200000|2022-01-10 00:40:00|10879.9|10877.9|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|210
1641775500000|2022-01-10 00:45:00|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|10880.1|10878.1|8
1641775800000|2022-01-10 00:50:00|10879.9|10877.9|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|213
1641776100000|2022-01-10 00:55:00|10879.9|10877.9|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|18
1641776400000|2022-01-10 01:00:00|10880.1|10878.1|10879.9|10877.9|10880.3|10878.3|10879.9|10877.9|103
1641776700000|2022-01-10 01:05:00|10879.7|10877.7|10879.3|10877.3|10880.1|10878.1|10879.3|10877.3|32
1641777000000|2022-01-10 01:10:00|10879.5|10877.5|10879.3|10877.3|10879.7|10877.7|10878.9|10876.9|79
1641777300000|2022-01-10 01:15:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|120
1641777600000|2022-01-10 01:20:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|360
1641777900000|2022-01-10 01:25:00|10878.7|10876.7|10878.7|10876.7|10878.9|10876.9|10878.5|10876.5|30
1641778200000|2022-01-10 01:30:00|10878.9|10876.9|10878.7|10876.7|10878.9|10876.9|10878.5|10876.5|455
1641778500000|2022-01-10 01:35:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|0
1641778800000|2022-01-10 01:40:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|269
1641779100000|2022-01-10 01:45:00|10878.7|10876.7|10878.5|10876.5|10878.9|10876.9|10878.3|10876.3|24
1641779400000|2022-01-10 01:50:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|46
1641779700000|2022-01-10 01:55:00|10878.5|10876.5|10878.3|10876.3|10878.5|10876.5|10878.3|10876.3|40
1641780000000|2022-01-10 02:00:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|0
1641780300000|2022-01-10 02:05:00|10878.1|10876.1|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|112
1641780900000|2022-01-10 02:15:00|||||||||20
1641781500000|2022-01-10 02:25:00|10877.8|10875.8|10877.6|10875.6|10878|10876|10877.4|10875.4|324
1641781800000|2022-01-10 02:30:00|10877.4|10875.4|10877.6|10875.6|10877.8|10875.8|10877.4|10875.4|295
1641782100000|2022-01-10 02:35:00|10877.8|10875.8|10877.6|10875.6|10877.8|10875.8|10877.4|10875.4|64
1641782400000|2022-01-10 02:40:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10877|10875|66
1641782700000|2022-01-10 02:45:00|||||||||13
1641783000000|2022-01-10 02:50:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|38
1641783300000|2022-01-10 02:55:00|||||||||39
1641783600000|2022-01-10 03:00:00|10876.8|10874.8|10876.6|10874.6|10876.8|10874.8|10876.2|10874.2|180
1641783900000|2022-01-10 03:05:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|109
1641784500000|2022-01-10 03:15:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|422
1641784800000|2022-01-10 03:20:00|||||||||4
1641785100000|2022-01-10 03:25:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|278
1641785400000|2022-01-10 03:30:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|85
1641785700000|2022-01-10 03:35:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|407
1641786000000|2022-01-10 03:40:00|10875.6|10873.6|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|188
1641786300000|2022-01-10 03:45:00|||||||||2
1641786600000|2022-01-10 03:50:00|10876.2|10874.2|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|216
1641786900000|2022-01-10 03:55:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|1122
1641787200000|2022-01-10 04:00:00|||||||||2
1641787500000|2022-01-10 04:05:00|||||||||112
1641788100000|2022-01-10 04:15:00|10875|10873|10875|10873|10875|10873|10875|10873|129
1641788400000|2022-01-10 04:20:00|||||||||2
1641788700000|2022-01-10 04:25:00|||||||||3
1641789000000|2022-01-10 04:30:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|127
1641789300000|2022-01-10 04:35:00|||||||||8
1641789600000|2022-01-10 04:40:00|||||||||2
1641790200000|2022-01-10 04:50:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|339
1641790500000|2022-01-10 04:55:00|||||||||82
1641790800000|2022-01-10 05:00:00|||||||||1
1641791100000|2022-01-10 05:05:00|||||||||2
1641791400000|2022-01-10 05:10:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|393
1641791700000|2022-01-10 05:15:00|||||||||17
1641792000000|2022-01-10 05:20:00|||||||||58
1641792300000|2022-01-10 05:25:00|||||||||166
1641792900000|2022-01-10 05:35:00|||||||||1
1641793200000|2022-01-10 05:40:00|||||||||19
1641793500000|2022-01-10 05:45:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|276
1641793800000|2022-01-10 05:50:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|356
1641794100000|2022-01-10 05:55:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|110
1641794400000|2022-01-10 06:00:00|||||||||150
1641794700000|2022-01-10 06:05:00|||||||||110
1641795000000|2022-01-10 06:10:00|||||||||49
1641795300000|2022-01-10 06:15:00|10874.6|10872.6|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|445
1641795600000|2022-01-10 06:20:00|10875.2|10873.2|10874.6|10872.6|10875.2|10873.2|10874.6|10872.6|19
1641795900000|2022-01-10 06:25:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|46
1641796200000|2022-01-10 06:30:00|10874.4|10872.4|10874.4|10872.4|10874.4|10872.4|10874.4|10872.4|63
1641796500000|2022-01-10 06:35:00|10874.2|10872.2|10874.2|10872.2|10874.4|10872.4|10874.2|10872.2|376
1641796800000|2022-01-10 06:40:00|||||||||54
1641797100000|2022-01-10 06:45:00|||||||||3
1641797400000|2022-01-10 06:50:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|21
1641797700000|2022-01-10 06:55:00|10874.6|10872.6|10874.4|10872.4|10874.6|10872.6|10874.4|10872.4|36
1641798000000|2022-01-10 07:00:00|10874.6|10872.6|10874.8|10872.8|10875.4|10873.4|10874.6|10872.6|753
1641798300000|2022-01-10 07:05:00|10875|10873|10875.8|10873.8|10875.8|10873.8|10874.6|10872.6|940
1641798600000|2022-01-10 07:10:00|||||||||678
1641798900000|2022-01-10 07:15:00|||||||||441
1641799200000|2022-01-10 07:20:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|354
1641799500000|2022-01-10 07:25:00|10875|10873|10875|10873|10875.8|10873.8|10875|10873|544
1641799800000|2022-01-10 07:30:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|122
1641800100000|2022-01-10 07:35:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|684
1641800400000|2022-01-10 07:40:00|10876|10874|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|670
1641800700000|2022-01-10 07:45:00|10876.2|10874.2|10877.4|10875.4|10877.4|10875.4|10876.2|10874.2|1273
1641801000000|2022-01-10 07:50:00|10877|10875|10877.8|10875.8|10877.8|10875.8|10877|10875|522
1641801300000|2022-01-10 07:55:00|10877.4|10875.4|10876.2|10874.2|10877.8|10875.8|10876.2|10874.2|925
1641801600000|2022-01-10 08:00:00|10876.6|10874.6|10876.2|10874.2|10877|10875|10876.2|10874.2|631
1641801900000|2022-01-10 08:05:00|10876.6|10874.6|10877.4|10875.4|10877.4|10875.4|10876.2|10874.2|1004
1641802200000|2022-01-10 08:10:00|10877.2|10875.2|10877|10875|10877.2|10875.2|10876.6|10874.6|733
1641802500000|2022-01-10 08:15:00|10876.8|10874.8|10876.2|10874.2|10876.8|10874.8|10875.8|10873.8|955
1641802800000|2022-01-10 08:20:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|2245
1641803100000|2022-01-10 08:25:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|467
1641803400000|2022-01-10 08:30:00|10876.2|10874.2|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|240
1641803700000|2022-01-10 08:35:00|10875.6|10873.6|10876.6|10874.6|10876.6|10874.6|10875.6|10873.6|1471
1641804000000|2022-01-10 08:40:00|10877|10875|10877|10875|10877|10875|10877|10875|216
1641804300000|2022-01-10 08:45:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877.4|10875.4|1381
1641804600000|2022-01-10 08:50:00|10878.5|10876.5|10879.3|10877.3|10879.3|10877.3|10878.1|10876.1|1479
1641804900000|2022-01-10 08:55:00|10878.9|10876.9|10880.1|10878.1|10880.1|10878.1|10878.9|10876.9|903
1641805200000|2022-01-10 09:00:00|10879.7|10877.7|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|948
1641805500000|2022-01-10 09:05:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|1407
1641805800000|2022-01-10 09:10:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|638
1641806100000|2022-01-10 09:15:00|10879.7|10877.7|10879.7|10877.7|10879.9|10877.9|10879.7|10877.7|751
1641806400000|2022-01-10 09:20:00|||||||||10
1641806700000|2022-01-10 09:25:00|||||||||314
1641807000000|2022-01-10 09:30:00|10879.5|10877.5|10879.3|10877.3|10879.5|10877.5|10878.9|10876.9|693
1641807300000|2022-01-10 09:35:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|538
1641807600000|2022-01-10 09:40:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|557
1641807900000|2022-01-10 09:45:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|941
1641808200000|2022-01-10 09:50:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|857
1641808500000|2022-01-10 09:55:00|10879.7|10877.7|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|23
1641808800000|2022-01-10 10:00:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|197
1641809100000|2022-01-10 10:05:00|10879.7|10877.7|10880.1|10878.1|10880.5|10878.5|10879.7|10877.7|326
1641809400000|2022-01-10 10:10:00|10880.5|10878.5|10881.3|10879.3|10881.7|10879.7|10880.5|10878.5|937
1641809700000|2022-01-10 10:15:00|10881.5|10879.5|10881.3|10879.3|10882.1|10880.1|10881.3|10879.3|1895
1641810000000|2022-01-10 10:20:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|2113
1641810300000|2022-01-10 10:25:00|10881.5|10879.5|10882.1|10880.1|10882.1|10880.1|10881.3|10879.3|863
1641810600000|2022-01-10 10:30:00|10881.7|10879.7|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|1089
1641810900000|2022-01-10 10:35:00|10881.9|10879.9|10881.7|10879.7|10882.3|10880.3|10881.7|10879.7|996
1641811200000|2022-01-10 10:40:00|10882.1|10880.1|10881.7|10879.7|10882.1|10880.1|10881.3|10879.3|673
1641811500000|2022-01-10 10:45:00|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|10882.1|10880.1|363
1641811800000|2022-01-10 10:50:00|10882.4|10880.4|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|622
1641812100000|2022-01-10 10:55:00|||||||||408
1641812400000|2022-01-10 11:00:00|10881.9|10879.9|10881.3|10879.3|10882.1|10880.1|10881.3|10879.3|978
1641812700000|2022-01-10 11:05:00|10881.7|10879.7|10881.3|10879.3|10881.7|10879.7|10880.9|10878.9|210
1641813000000|2022-01-10 11:10:00|10881.7|10879.7|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|529
1641813300000|2022-01-10 11:15:00|10881.9|10879.9|10882.1|10880.1|10882.1|10880.1|10881.7|10879.7|1016
1641813600000|2022-01-10 11:20:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|735
1641813900000|2022-01-10 11:25:00|10882.8|10880.8|10882.8|10880.8|10883.2|10881.2|10882.8|10880.8|911
1641814200000|2022-01-10 11:30:00|10882.4|10880.4|10882.1|10880.1|10882.4|10880.4|10882.1|10880.1|194
1641814500000|2022-01-10 11:35:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|270
1641814800000|2022-01-10 11:40:00|10882.1|10880.1|10882.4|10880.4|10882.4|10880.4|10882.1|10880.1|143
1641815100000|2022-01-10 11:45:00|10882.1|10880.1|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|399
1641815400000|2022-01-10 11:50:00|10882.1|10880.1|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|272
1641815700000|2022-01-10 11:55:00|10881.3|10879.3|10880.9|10878.9|10881.3|10879.3|10880.9|10878.9|573
1641816000000|2022-01-10 12:00:00|10881.3|10879.3|10881.7|10879.7|10881.7|10879.7|10881.3|10879.3|321
1641816300000|2022-01-10 12:05:00|||||||||3
1641816600000|2022-01-10 12:10:00|10881.3|10879.3|10881.3|10879.3|10881.5|10879.5|10881.1|10879.1|1062
1641816900000|2022-01-10 12:15:00|10880.9|10878.9|10881.3|10879.3|10881.3|10879.3|10880.9|10878.9|603
1641817200000|2022-01-10 12:20:00|10881.7|10879.7|10881.7|10879.7|10881.7|10879.7|10881.5|10879.5|1834
1641817500000|2022-01-10 12:25:00|10882.1|10880.1|10881.7|10879.7|10882.1|10880.1|10881.7|10879.7|2633
1641817800000|2022-01-10 12:30:00|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|10881.3|10879.3|256
1641818100000|2022-01-10 12:35:00|10880.9|10878.9|10880.5|10878.5|10880.9|10878.9|10880.5|10878.5|241
1641818400000|2022-01-10 12:40:00|10880.1|10878.1|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|487
1641818700000|2022-01-10 12:45:00|10880.3|10878.3|10880.1|10878.1|10880.5|10878.5|10880.1|10878.1|936
1641819000000|2022-01-10 12:50:00|10879.7|10877.7|10879.7|10877.7|10880.1|10878.1|10879.7|10877.7|726
1641819300000|2022-01-10 12:55:00|10879.9|10877.9|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|181
1641819600000|2022-01-10 13:00:00|10880.5|10878.5|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|474
1641819900000|2022-01-10 13:05:00|||||||||183
1641820200000|2022-01-10 13:10:00|10880.7|10878.7|10880.1|10878.1|10880.7|10878.7|10880.1|10878.1|991
1641820500000|2022-01-10 13:15:00|10879.7|10877.7|10880.1|10878.1|10880.1|10878.1|10879.7|10877.7|1016
1641820800000|2022-01-10 13:20:00|10880.5|10878.5|10881.7|10879.7|10881.7|10879.7|10880.5|10878.5|1911
1641821100000|2022-01-10 13:25:00|10881.3|10879.3|10880.5|10878.5|10881.3|10879.3|10880.5|10878.5|759
1641821400000|2022-01-10 13:30:00|10880.1|10878.1|10879.7|10877.7|10880.5|10878.5|10879.7|10877.7|992
1641821700000|2022-01-10 13:35:00|10879.9|10877.9|10880.5|10878.5|10880.5|10878.5|10879.3|10877.3|3670
1641822000000|2022-01-10 13:40:00|10880.9|10878.9|10879.7|10877.7|10880.9|10878.9|10879.7|10877.7|1769
1641822300000|2022-01-10 13:45:00|10880.1|10878.1|10880.5|10878.5|10880.5|10878.5|10880.1|10878.1|2479
1641822600000|2022-01-10 13:50:00|10880.1|10878.1|10878.9|10876.9|10880.1|10878.1|10878.5|10876.5|2524
1641822900000|2022-01-10 13:55:00|||||||||309
1641823200000|2022-01-10 14:00:00|10879.3|10877.3|10878.5|10876.5|10879.3|10877.3|10878.1|10876.1|4201
1641823500000|2022-01-10 14:05:00|10878.1|10876.1|10878.9|10876.9|10878.9|10876.9|10878.1|10876.1|1774
1641823800000|2022-01-10 14:10:00|10879.3|10877.3|10878.1|10876.1|10879.3|10877.3|10878.1|10876.1|2397
1641824100000|2022-01-10 14:15:00|10878.5|10876.5|10877.4|10875.4|10878.5|10876.5|10877.4|10875.4|5443
1641824400000|2022-01-10 14:20:00|10877.6|10875.6|10877.4|10875.4|10877.8|10875.8|10877|10875|7479
1641824700000|2022-01-10 14:25:00|10877|10875|10878.1|10876.1|10878.1|10876.1|10877|10875|1650
1641825000000|2022-01-10 14:30:00|10878|10876|10877.8|10875.8|10878.1|10876.1|10877.4|10875.4|3198
1641825300000|2022-01-10 14:35:00|10878|10876|10878.1|10876.1|10878.5|10876.5|10877.8|10875.8|1875
1641825600000|2022-01-10 14:40:00|10877.8|10875.8|10877.8|10875.8|10878.1|10876.1|10877.4|10875.4|1916
1641825900000|2022-01-10 14:45:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877|10875|678
1641826200000|2022-01-10 14:50:00|10877.4|10875.4|10877|10875|10877.8|10875.8|10876.6|10874.6|2058
1641826500000|2022-01-10 14:55:00|10876.6|10874.6|10877|10875|10877.8|10875.8|10876.6|10874.6|3155
1641826800000|2022-01-10 15:00:00|10877.4|10875.4|10877.4|10875.4|10877.8|10875.8|10876.6|10874.6|1695
1641827100000|2022-01-10 15:05:00|10877.2|10875.2|10876.6|10874.6|10877.4|10875.4|10876.2|10874.2|2992
1641827400000|2022-01-10 15:10:00|10877|10875|10876.2|10874.2|10877|10875|10876.2|10874.2|2875
1641827700000|2022-01-10 15:15:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|2421
1641828000000|2022-01-10 15:20:00|10876.2|10874.2|10877.4|10875.4|10877.4|10875.4|10876.2|10874.2|1178
1641828300000|2022-01-10 15:25:00|10877.8|10875.8|10877.4|10875.4|10878.1|10876.1|10877.4|10875.4|3105
1641828600000|2022-01-10 15:30:00|10877.2|10875.2|10877.8|10875.8|10877.8|10875.8|10877|10875|972
1641828900000|2022-01-10 15:35:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877|10875|4030
1641829200000|2022-01-10 15:40:00|10878.5|10876.5|10879.3|10877.3|10879.3|10877.3|10878.5|10876.5|2802
1641829500000|2022-01-10 15:45:00|10878.9|10876.9|10878.1|10876.1|10878.9|10876.9|10878.1|10876.1|4091
1641829800000|2022-01-10 15:50:00|10878.3|10876.3|10879.3|10877.3|10879.3|10877.3|10878.3|10876.3|3129
1641830100000|2022-01-10 15:55:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|1063
1641830400000|2022-01-10 16:00:00|10879.3|10877.3|10879.7|10877.7|10880.1|10878.1|10879.3|10877.3|1345
1641830700000|2022-01-10 16:05:00|10879.9|10877.9|10879.7|10877.7|10879.9|10877.9|10879.3|10877.3|1206
1641831000000|2022-01-10 16:10:00|10880.1|10878.1|10879.3|10877.3|10880.1|10878.1|10879.3|10877.3|991
1641831300000|2022-01-10 16:15:00|10879.5|10877.5|10879.3|10877.3|10879.7|10877.7|10879.3|10877.3|1209
1641831600000|2022-01-10 16:20:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.5|10876.5|745
1641831900000|2022-01-10 16:25:00|10878.5|10876.5|10878.1|10876.1|10878.9|10876.9|10878.1|10876.1|1090
1641832200000|2022-01-10 16:30:00|10878.5|10876.5|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|1223
1641832500000|2022-01-10 16:35:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|291
1641832800000|2022-01-10 16:40:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|183
1641833100000|2022-01-10 16:45:00|10878.1|10876.1|10878.9|10876.9|10878.9|10876.9|10878.1|10876.1|1022
1641833400000|2022-01-10 16:50:00|10879.3|10877.3|10879.7|10877.7|10879.7|10877.7|10879.3|10877.3|604
1641833700000|2022-01-10 16:55:00|10879.5|10877.5|10878.9|10876.9|10879.7|10877.7|10878.9|10876.9|1785
1641834000000|2022-01-10 17:00:00|10879.3|10877.3|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|589
1641834300000|2022-01-10 17:05:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|380
1641834600000|2022-01-10 17:10:00|10878.9|10876.9|10878.9|10876.9|10879.3|10877.3|10878.5|10876.5|2279
1641834900000|2022-01-10 17:15:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|2477
1641835200000|2022-01-10 17:20:00|10878.5|10876.5|10877.8|10875.8|10878.5|10876.5|10877.8|10875.8|1073
1641835500000|2022-01-10 17:25:00|10878.1|10876.1|10877|10875|10878.1|10876.1|10877|10875|3712
1641835800000|2022-01-10 17:30:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877.4|10875.4|1431
1641836100000|2022-01-10 17:35:00|||||||||491
1641836400000|2022-01-10 17:40:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1195
1641836700000|2022-01-10 17:45:00|10878.3|10876.3|10877.8|10875.8|10878.5|10876.5|10877.8|10875.8|2073
1641837000000|2022-01-10 17:50:00|10877.6|10875.6|10877.4|10875.4|10877.6|10875.6|10877.4|10875.4|347
1641837300000|2022-01-10 17:55:00|||||||||245
1641837600000|2022-01-10 18:00:00|10877|10875|10877.2|10875.2|10877.4|10875.4|10876.6|10874.6|1008
1641837900000|2022-01-10 18:05:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|217
1641838200000|2022-01-10 18:10:00|10877|10875|10877|10875|10877|10875|10877|10875|772
1641838500000|2022-01-10 18:15:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877|10875|1461
1641838800000|2022-01-10 18:20:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10877|10875|486
1641839100000|2022-01-10 18:25:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10876.6|10874.6|507
1641839400000|2022-01-10 18:30:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|944
1641839700000|2022-01-10 18:35:00|||||||||504
1641840000000|2022-01-10 18:40:00|||||||||458
1641840300000|2022-01-10 18:45:00|||||||||122
1641840600000|2022-01-10 18:50:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|433
1641840900000|2022-01-10 18:55:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|772
1641841200000|2022-01-10 19:00:00|10876|10874|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|439
1641841500000|2022-01-10 19:05:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|561
1641841800000|2022-01-10 19:10:00|||||||||185
1641842100000|2022-01-10 19:15:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|1461
1641842400000|2022-01-10 19:20:00|10875.4|10873.4|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|1211
1641842700000|2022-01-10 19:25:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|2380
1641843000000|2022-01-10 19:30:00|10874.8|10872.8|10875.4|10873.4|10875.4|10873.4|10874.8|10872.8|1165
1641843300000|2022-01-10 19:35:00|10875|10873|10875|10873|10875|10873|10875|10873|198
1641843600000|2022-01-10 19:40:00|||||||||258
1641843900000|2022-01-10 19:45:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|481
1641844200000|2022-01-10 19:50:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10873.9|10871.9|942
1641844500000|2022-01-10 19:55:00|||||||||1793
1641844800000|2022-01-10 20:00:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|1246
1641845100000|2022-01-10 20:05:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|1147
1641845400000|2022-01-10 20:10:00|10874.4|10872.4|10873.9|10871.9|10874.6|10872.6|10873.9|10871.9|646
1641845700000|2022-01-10 20:15:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|1305
1641846000000|2022-01-10 20:20:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|293
1641846300000|2022-01-10 20:25:00|10875|10873|10874.6|10872.6|10875|10873|10874.2|10872.2|1873
1641846600000|2022-01-10 20:30:00|10874.2|10872.2|10875|10873|10875|10873|10874.2|10872.2|775
1641846900000|2022-01-10 20:35:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|381
1641847200000|2022-01-10 20:40:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|1362
1641847500000|2022-01-10 20:45:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|597
1641847800000|2022-01-10 20:50:00|10875.2|10873.2|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|1213
1641848100000|2022-01-10 20:55:00|10874.8|10872.8|10874.6|10872.6|10875|10873|10874.6|10872.6|2193
1641848400000|2022-01-10 21:00:00|10874.4|10872.4|10875|10873|10875|10873|10874.4|10872.4|859
1641848700000|2022-01-10 21:05:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|766
1641849000000|2022-01-10 21:10:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|351
1641849300000|2022-01-10 21:15:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|2521
1641849600000|2022-01-10 21:20:00|10875|10873|10875|10873|10875|10873|10875|10873|2501
1641849900000|2022-01-10 21:25:00|10874.6|10872.6|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|2689
1641850200000|2022-01-10 21:30:00|10875|10873|10875.8|10873.8|10875.8|10873.8|10875|10873|1396
1641850500000|2022-01-10 21:35:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|868
1641850800000|2022-01-10 21:40:00|10876|10874|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|1380
1641851100000|2022-01-10 21:45:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|1065
1641851400000|2022-01-10 21:50:00|10875.6|10873.6|10875.8|10873.8|10876.2|10874.2|10875.4|10873.4|1111
1641851700000|2022-01-10 21:55:00|||||||||158
1641855600000|2022-01-10 23:00:00|10875.4|10873.4|10873.9|10871.9|10875.4|10873.4|10873.5|10871.5|189
1641855900000|2022-01-10 23:05:00|10874.6|10872.6|10874.8|10872.8|10875|10873|10874.6|10872.6|155
1641856200000|2022-01-10 23:10:00|10875|10873|10875|10873|10875|10873|10875|10873|0
1641856500000|2022-01-10 23:15:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.2|10873.2|54
1641856800000|2022-01-10 23:20:00|10875.2|10873.2|10874.8|10872.8|10875.2|10873.2|10874.6|10872.6|173
1641857100000|2022-01-10 23:25:00|10874.6|10872.6|10874.8|10872.8|10874.8|10872.8|10874.6|10872.6|13
1641857400000|2022-01-10 23:30:00|10875|10873|10874.2|10872.2|10875|10873|10874|10872|440
1641857700000|2022-01-10 23:35:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|707
1641858000000|2022-01-10 23:40:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|330
1641858300000|2022-01-10 23:45:00|10874.8|10872.8|10875|10873|10875|10873|10874.6|10872.6|24
1641858600000|2022-01-10 23:50:00|10874.6|10872.6|10874.8|10872.8|10874.8|10872.8|10874.6|10872.6|31
1641858900000|2022-01-10 23:55:00|10875|10873|10875|10873|10875|10873|10874.8|10872.8|4
1641859200000|2022-01-11 00:00:00|10874.6|10872.6|10874.8|10872.8|10875|10873|10874.6|10872.6|101
1641859500000|2022-01-11 00:05:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|322
1641859800000|2022-01-11 00:10:00|10874.4|10872.4|10874.6|10872.6|10874.6|10872.6|10874.4|10872.4|127
1641860100000|2022-01-11 00:15:00|10875|10873|10875|10873|10875|10873|10875|10873|64
1641860400000|2022-01-11 00:20:00|10875.2|10873.2|10876.2|10874.2|10876.2|10874.2|10875.2|10873.2|753
1641860700000|2022-01-11 00:25:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|238
1641861000000|2022-01-11 00:30:00|10876.4|10874.4|10876.2|10874.2|10876.4|10874.4|10876.2|10874.2|229
1641861300000|2022-01-11 00:35:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|119
1641861600000|2022-01-11 00:40:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|50
1641861900000|2022-01-11 00:45:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|111
1641862200000|2022-01-11 00:50:00|10875.4|10873.4|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|62
1641862500000|2022-01-11 00:55:00|10875|10873|10875|10873|10875|10873|10875|10873|29
1641862800000|2022-01-11 01:00:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|230
1641863100000|2022-01-11 01:05:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|141
1641863400000|2022-01-11 01:10:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|201
1641863700000|2022-01-11 01:15:00|10876.2|10874.2|10875.4|10873.4|10876.2|10874.2|10875.4|10873.4|243
1641864000000|2022-01-11 01:20:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|37
1641864300000|2022-01-11 01:25:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|40
1641864600000|2022-01-11 01:30:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|156
1641864900000|2022-01-11 01:35:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|123
1641865200000|2022-01-11 01:40:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|204
1641865500000|2022-01-11 01:45:00|10875.4|10873.4|10875.4|10873.4|10875.6|10873.6|10875.4|10873.4|53
1641865800000|2022-01-11 01:50:00|10875|10873|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|195
1641866100000|2022-01-11 01:55:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|71
1641866400000|2022-01-11 02:00:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|297
1641866700000|2022-01-11 02:05:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|576
1641867000000|2022-01-11 02:10:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|544
1641867300000|2022-01-11 02:15:00|||||||||17
1641867600000|2022-01-11 02:20:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874|10872|64
1641867900000|2022-01-11 02:25:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|102
1641868200000|2022-01-11 02:30:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|480
1641868500000|2022-01-11 02:35:00|10873.5|10871.5|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|256
1641868800000|2022-01-11 02:40:00|10873.5|10871.5|10873.3|10871.3|10873.5|10871.5|10873.1|10871.1|185
1641869100000|2022-01-11 02:45:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|287
1641869400000|2022-01-11 02:50:00|||||||||2
1641869700000|2022-01-11 02:55:00|10873.3|10871.3|10872.7|10870.7|10873.5|10871.5|10872.7|10870.7|404
1641870000000|2022-01-11 03:00:00|10873.1|10871.1|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|318
1641870300000|2022-01-11 03:05:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|72
1641870600000|2022-01-11 03:10:00|10872.9|10870.9|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|68
1641870900000|2022-01-11 03:15:00|10872.3|10870.3|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|231
1641871200000|2022-01-11 03:20:00|||||||||203
1641871500000|2022-01-11 03:25:00|10873.1|10871.1|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|310
1641871800000|2022-01-11 03:30:00|10873.3|10871.3|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|231
1641872100000|2022-01-11 03:35:00|10872.9|10870.9|10873.5|10871.5|10873.7|10871.7|10872.7|10870.7|265
1641872400000|2022-01-11 03:40:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|143
1641872700000|2022-01-11 03:45:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|172
1641873000000|2022-01-11 03:50:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|674
1641873300000|2022-01-11 03:55:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|32
1641873600000|2022-01-11 04:00:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|197
1641873900000|2022-01-11 04:05:00|10873.1|10871.1|10873.1|10871.1|10873.3|10871.3|10873.1|10871.1|55
1641874200000|2022-01-11 04:10:00|||||||||1
1641874800000|2022-01-11 04:20:00|||||||||17
1641875400000|2022-01-11 04:30:00|||||||||12
1641875700000|2022-01-11 04:35:00|||||||||5
1641876000000|2022-01-11 04:40:00|||||||||334
1641876300000|2022-01-11 04:45:00|10873.3|10871.3|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|237
1641876600000|2022-01-11 04:50:00|||||||||2
1641876900000|2022-01-11 04:55:00|10873.5|10871.5|10873.7|10871.7|10873.9|10871.9|10873.5|10871.5|123
1641877200000|2022-01-11 05:00:00|10873.5|10871.5|10873.5|10871.5|10873.7|10871.7|10873.5|10871.5|157
1641877500000|2022-01-11 05:05:00|||||||||42
1641877800000|2022-01-11 05:10:00|||||||||2
1641878100000|2022-01-11 05:15:00|||||||||32
1641878400000|2022-01-11 05:20:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|130
1641878700000|2022-01-11 05:25:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|337
1641879000000|2022-01-11 05:30:00|||||||||20
1641879300000|2022-01-11 05:35:00|||||||||8
1641879900000|2022-01-11 05:45:00|||||||||207
1641880500000|2022-01-11 05:55:00|||||||||36
1641880800000|2022-01-11 06:00:00|||||||||100
1641881100000|2022-01-11 06:05:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.9|10870.9|380
1641881400000|2022-01-11 06:10:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|711
1641882000000|2022-01-11 06:20:00|||||||||93
1641882300000|2022-01-11 06:25:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|380
1641882600000|2022-01-11 06:30:00|||||||||312
1641883200000|2022-01-11 06:40:00|||||||||19
1641883500000|2022-01-11 06:45:00|||||||||224
1641883800000|2022-01-11 06:50:00|10874.4|10872.4|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|221
1641884100000|2022-01-11 06:55:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|1083
1641884400000|2022-01-11 07:00:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|616
1641884700000|2022-01-11 07:05:00|10874.6|10872.6|10875|10873|10875|10873|10874.2|10872.2|909
1641885000000|2022-01-11 07:10:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875|10873|1315
1641885300000|2022-01-11 07:15:00|10875.6|10873.6|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|181
1641885600000|2022-01-11 07:20:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|1135
1641885900000|2022-01-11 07:25:00|10875|10873|10875|10873|10875|10873|10875|10873|21
1641886200000|2022-01-11 07:30:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|449
1641886500000|2022-01-11 07:35:00|10874|10872|10874.2|10872.2|10874.6|10872.6|10874|10872|208
1641886800000|2022-01-11 07:40:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|323
1641887100000|2022-01-11 07:45:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|261
1641887400000|2022-01-11 07:50:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|314
1641887700000|2022-01-11 07:55:00|10873.1|10871.1|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|338
1641888000000|2022-01-11 08:00:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.9|10870.9|420
1641888300000|2022-01-11 08:05:00|10872.7|10870.7|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|439
1641888600000|2022-01-11 08:10:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10872.7|10870.7|2048
1641888900000|2022-01-11 08:15:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|225
1641889200000|2022-01-11 08:20:00|10874|10872|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|147
1641889500000|2022-01-11 08:25:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|477
1641889800000|2022-01-11 08:30:00|||||||||248
1641890100000|2022-01-11 08:35:00|10875.4|10873.4|10875.4|10873.4|10875.8|10873.8|10875|10873|521
1641890400000|2022-01-11 08:40:00|10875|10873|10875|10873|10875|10873|10875|10873|241
1641890700000|2022-01-11 08:45:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|365
1641891000000|2022-01-11 08:50:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|614
1641891300000|2022-01-11 08:55:00|10875.2|10873.2|10875.4|10873.4|10875.8|10873.8|10875|10873|739
1641891600000|2022-01-11 09:00:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|633
1641891900000|2022-01-11 09:05:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|525
1641892200000|2022-01-11 09:10:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|245
1641892500000|2022-01-11 09:15:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.4|10873.4|707
1641892800000|2022-01-11 09:20:00|10876|10874|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|165
1641893100000|2022-01-11 09:25:00|10875.8|10873.8|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|568
1641893400000|2022-01-11 09:30:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|509
1641893700000|2022-01-11 09:35:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|796
1641894000000|2022-01-11 09:40:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|277
1641894300000|2022-01-11 09:45:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|439
1641894600000|2022-01-11 09:50:00|10875.6|10873.6|10875.4|10873.4|10875.6|10873.6|10875.4|10873.4|120
1641894900000|2022-01-11 09:55:00|10875|10873|10875|10873|10875|10873|10875|10873|171
1641895200000|2022-01-11 10:00:00|10874.6|10872.6|10874.2|10872.2|10875|10873|10874.2|10872.2|909
1641895500000|2022-01-11 10:05:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|882
1641895800000|2022-01-11 10:10:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|1214
1641896100000|2022-01-11 10:15:00|10874.2|10872.2|10873.5|10871.5|10874.2|10872.2|10873.5|10871.5|1773
1641896400000|2022-01-11 10:20:00|||||||||1085
1641896700000|2022-01-11 10:25:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|547
1641897000000|2022-01-11 10:30:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|308
1641897300000|2022-01-11 10:35:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|1077
1641897600000|2022-01-11 10:40:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|772
1641897900000|2022-01-11 10:45:00|||||||||233
1641898200000|2022-01-11 10:50:00|||||||||25
1641898500000|2022-01-11 10:55:00|||||||||77
1641898800000|2022-01-11 11:00:00|10873.1|10871.1|10871.9|10869.9|10873.1|10871.1|10871.5|10869.5|1296
1641899100000|2022-01-11 11:05:00|10872.3|10870.3|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|766
1641899400000|2022-01-11 11:10:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|150
1641899700000|2022-01-11 11:15:00|10873.5|10871.5|10872.7|10870.7|10873.5|10871.5|10872.7|10870.7|665
1641900000000|2022-01-11 11:20:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|1169
1641900300000|2022-01-11 11:25:00|10871.5|10869.5|10872.3|10870.3|10872.3|10870.3|10871.5|10869.5|365
1641900600000|2022-01-11 11:30:00|10871.9|10869.9|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|430
1641900900000|2022-01-11 11:35:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|504
1641901200000|2022-01-11 11:40:00|10871.9|10869.9|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|440
1641901500000|2022-01-11 11:45:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|680
1641901800000|2022-01-11 11:50:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|991
1641902100000|2022-01-11 11:55:00|10872.5|10870.5|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|340
1641902400000|2022-01-11 12:00:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10871.9|10869.9|248
1641902700000|2022-01-11 12:05:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.1|10869.1|599
1641903000000|2022-01-11 12:10:00|10871.7|10869.7|10871.1|10869.1|10871.9|10869.9|10870.7|10868.7|1169
1641903300000|2022-01-11 12:15:00|10871.5|10869.5|10870.3|10868.3|10871.5|10869.5|10870.3|10868.3|1984
1641903600000|2022-01-11 12:20:00|10870.1|10868.1|10869.6|10867.6|10870.3|10868.3|10869.6|10867.6|2056
1641903900000|2022-01-11 12:25:00|10869.9|10867.9|10869.9|10867.9|10869.9|10867.9|10869.4|10867.4|2635
1641904200000|2022-01-11 12:30:00|10869.8|10867.8|10869.6|10867.6|10869.9|10867.9|10869.6|10867.6|669
1641904500000|2022-01-11 12:35:00|10869.2|10867.2|10869.9|10867.9|10869.9|10867.9|10869.2|10867.2|1523
1641904800000|2022-01-11 12:40:00|10870.3|10868.3|10869.6|10867.6|10870.3|10868.3|10869.6|10867.6|1747
1641905100000|2022-01-11 12:45:00|10869.9|10867.9|10869.9|10867.9|10869.9|10867.9|10869.9|10867.9|731
1641905400000|2022-01-11 12:50:00|10870.3|10868.3|10871.1|10869.1|10871.1|10869.1|10870.3|10868.3|1141
1641905700000|2022-01-11 12:55:00|10870.7|10868.7|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|1022
1641906000000|2022-01-11 13:00:00|10870.3|10868.3|10870.3|10868.3|10870.7|10868.7|10870.3|10868.3|385
1641906300000|2022-01-11 13:05:00|10869.9|10867.9|10870.3|10868.3|10870.3|10868.3|10869.9|10867.9|719
1641906600000|2022-01-11 13:10:00|10870.1|10868.1|10870.7|10868.7|10870.7|10868.7|10870.1|10868.1|755
1641906900000|2022-01-11 13:15:00|10870.3|10868.3|10870.3|10868.3|10870.3|10868.3|10870.3|10868.3|2062
1641907200000|2022-01-11 13:20:00|10869.9|10867.9|10869.2|10867.2|10869.9|10867.9|10869.2|10867.2|1837
1641907500000|2022-01-11 13:25:00|10869|10867|10868.8|10866.8|10869.2|10867.2|10868.8|10866.8|1905
1641907800000|2022-01-11 13:30:00|10869.2|10867.2|10868.8|10866.8|10869.2|10867.2|10868.8|10866.8|1441
1641908100000|2022-01-11 13:35:00|10869.2|10867.2|10869.2|10867.2|10869.2|10867.2|10868.8|10866.8|1389
1641908400000|2022-01-11 13:40:00|10868.8|10866.8|10868.8|10866.8|10869|10867|10868.8|10866.8|2137
1641908700000|2022-01-11 13:45:00|10869.2|10867.2|10869.6|10867.6|10869.6|10867.6|10869.2|10867.2|2130
1641909000000|2022-01-11 13:50:00|10869.2|10867.2|10869.2|10867.2|10869.6|10867.6|10869.2|10867.2|565
1641909300000|2022-01-11 13:55:00|10868.8|10866.8|10868.4|10866.4|10869.2|10867.2|10868.4|10866.4|1534
1641909600000|2022-01-11 14:00:00|10868|10866|10867.6|10865.6|10868|10866|10867.6|10865.6|834
1641909900000|2022-01-11 14:05:00|10867.2|10865.2|10867.2|10865.2|10868|10866|10867.2|10865.2|1785
1641910200000|2022-01-11 14:10:00|10866.8|10864.8|10866.8|10864.8|10867.2|10865.2|10866.4|10864.4|1485
1641910500000|2022-01-11 14:15:00|10867.2|10865.2|10866.8|10864.8|10868|10866|10866.8|10864.8|2414
1641910800000|2022-01-11 14:20:00|10867.2|10865.2|10867.6|10865.6|10868|10866|10866.8|10864.8|1198
1641911100000|2022-01-11 14:25:00|10867.2|10865.2|10867.2|10865.2|10867.2|10865.2|10867.2|10865.2|797
1641911400000|2022-01-11 14:30:00|10867.6|10865.6|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|2032
1641911700000|2022-01-11 14:35:00|10868.6|10866.6|10868|10866|10868.6|10866.6|10867.6|10865.6|15090
1641912000000|2022-01-11 14:40:00|10868.4|10866.4|10867.6|10865.6|10868.8|10866.8|10867.6|10865.6|2417
1641912300000|2022-01-11 14:45:00|10868|10866|10868|10866|10868.4|10866.4|10867.6|10865.6|1707
1641912600000|2022-01-11 14:50:00|10868.2|10866.2|10868.8|10866.8|10868.8|10866.8|10867.6|10865.6|1939
1641912900000|2022-01-11 14:55:00|10869.2|10867.2|10868.8|10866.8|10869.2|10867.2|10868.8|10866.8|2257
1641913200000|2022-01-11 15:00:00|10869|10867|10869.2|10867.2|10869.2|10867.2|10868.8|10866.8|627
1641913500000|2022-01-11 15:05:00|10868.8|10866.8|10868.8|10866.8|10868.8|10866.8|10868.8|10866.8|6289
1641913800000|2022-01-11 15:10:00|10868.4|10866.4|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|2089
1641914100000|2022-01-11 15:15:00|10868|10866|10868.4|10866.4|10868.4|10866.4|10868|10866|1629
1641914400000|2022-01-11 15:20:00|10868.8|10866.8|10868.8|10866.8|10869.2|10867.2|10868.8|10866.8|3039
1641914700000|2022-01-11 15:25:00|10869.2|10867.2|10868.4|10866.4|10869.2|10867.2|10868.4|10866.4|5147
1641915000000|2022-01-11 15:30:00|10868|10866|10868.4|10866.4|10868.8|10866.8|10868|10866|3785
1641915300000|2022-01-11 15:35:00|10868.8|10866.8|10868|10866|10868.8|10866.8|10868|10866|1665
1641915600000|2022-01-11 15:40:00|10867.6|10865.6|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|1394
1641915900000|2022-01-11 15:45:00|10868.8|10866.8|10869.9|10867.9|10870.3|10868.3|10868|10866|7079
1641916200000|2022-01-11 15:50:00|10869.8|10867.8|10869.9|10867.9|10869.9|10867.9|10869.2|10867.2|3433
1641916500000|2022-01-11 15:55:00|10870.3|10868.3|10869.9|10867.9|10870.7|10868.7|10869.9|10867.9|1953
1641916800000|2022-01-11 16:00:00|10870.3|10868.3|10871.1|10869.1|10871.9|10869.9|10870.3|10868.3|5194
1641917100000|2022-01-11 16:05:00|10871.5|10869.5|10872.3|10870.3|10872.3|10870.3|10871.1|10869.1|12448
1641917400000|2022-01-11 16:10:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|2753
1641917700000|2022-01-11 16:15:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|2440
1641918000000|2022-01-11 16:20:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10872.7|10870.7|2798
1641918300000|2022-01-11 16:25:00|10873.9|10871.9|10874.6|10872.6|10875|10873|10873.5|10871.5|2807
1641918600000|2022-01-11 16:30:00|10875|10873|10875.4|10873.4|10875.8|10873.8|10874.6|10872.6|1953
1641918900000|2022-01-11 16:35:00|10875.8|10873.8|10874.6|10872.6|10875.8|10873.8|10874.2|10872.2|3326
1641919200000|2022-01-11 16:40:00|10875|10873|10873.9|10871.9|10875|10873|10873.9|10871.9|2153
1641919500000|2022-01-11 16:45:00|10873.7|10871.7|10874.2|10872.2|10874.2|10872.2|10873.7|10871.7|678
1641919800000|2022-01-11 16:50:00|10874.6|10872.6|10873.9|10871.9|10874.6|10872.6|10873.9|10871.9|1747
1641920100000|2022-01-11 16:55:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|2274
1641920400000|2022-01-11 17:00:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|1229
1641920700000|2022-01-11 17:05:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.3|10870.3|1656
1641921000000|2022-01-11 17:10:00|10873.1|10871.1|10872.7|10870.7|10873.5|10871.5|10872.7|10870.7|2051
1641921300000|2022-01-11 17:15:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|626
1641921600000|2022-01-11 17:20:00|10872.1|10870.1|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|658
1641921900000|2022-01-11 17:25:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|193
1641922200000|2022-01-11 17:30:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|5026
1641922500000|2022-01-11 17:35:00|||||||||737
1641922800000|2022-01-11 17:40:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|1495
1641923100000|2022-01-11 17:45:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|1495
1641923400000|2022-01-11 17:50:00|10872.7|10870.7|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|2902
1641923700000|2022-01-11 17:55:00|10872.3|10870.3|10872.7|10870.7|10872.9|10870.9|10872.3|10870.3|2124
1641924000000|2022-01-11 18:00:00|10872.9|10870.9|10873.9|10871.9|10873.9|10871.9|10872.7|10870.7|1485
1641924300000|2022-01-11 18:05:00|10873.7|10871.7|10873.5|10871.5|10873.9|10871.9|10873.1|10871.1|1802
1641924600000|2022-01-11 18:10:00|10873.9|10871.9|10874.6|10872.6|10874.6|10872.6|10873.5|10871.5|6815
1641924900000|2022-01-11 18:15:00|10874.2|10872.2|10876.2|10874.2|10876.6|10874.6|10874.2|10872.2|27794
1641925200000|2022-01-11 18:20:00|10875.8|10873.8|10876.6|10874.6|10877|10875|10875.8|10873.8|3676
1641925500000|2022-01-11 18:25:00|10876.8|10874.8|10876.6|10874.6|10877|10875|10876.6|10874.6|1596
1641925800000|2022-01-11 18:30:00|||||||||1121
1641926100000|2022-01-11 18:35:00|10877|10875|10877|10875|10877|10875|10876.6|10874.6|1492
1641926400000|2022-01-11 18:40:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|1875
1641926700000|2022-01-11 18:45:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|1831
1641927000000|2022-01-11 18:50:00|||||||||626
1641927300000|2022-01-11 18:55:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|1003
1641927600000|2022-01-11 19:00:00|10877|10875|10877|10875|10877|10875|10876.6|10874.6|1938
1641927900000|2022-01-11 19:05:00|||||||||654
1641928200000|2022-01-11 19:10:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877|10875|809
1641928500000|2022-01-11 19:15:00|10877|10875|10877|10875|10877|10875|10877|10875|242
1641928800000|2022-01-11 19:20:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|3043
1641929100000|2022-01-11 19:25:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|2151
1641929400000|2022-01-11 19:30:00|10876.6|10874.6|10875.8|10873.8|10876.6|10874.6|10875.8|10873.8|972
1641929700000|2022-01-11 19:35:00|10876.2|10874.2|10876.2|10874.2|10876.6|10874.6|10876|10874|1347
1641930000000|2022-01-11 19:40:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|463
1641930300000|2022-01-11 19:45:00|||||||||1406
1641930600000|2022-01-11 19:50:00|10875.4|10873.4|10876.2|10874.2|10876.2|10874.2|10875.4|10873.4|1585
1641930900000|2022-01-11 19:55:00|10875.8|10873.8|10876.2|10874.2|10876.2|10874.2|10875.4|10873.4|1929
1641931200000|2022-01-11 20:00:00|10875.8|10873.8|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|1306
1641931500000|2022-01-11 20:05:00|||||||||397
1641931800000|2022-01-11 20:10:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|452
1641932100000|2022-01-11 20:15:00|10876.2|10874.2|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|1071
1641932400000|2022-01-11 20:20:00|||||||||591
1641932700000|2022-01-11 20:25:00|||||||||111
1641933000000|2022-01-11 20:30:00|||||||||311
1641933300000|2022-01-11 20:35:00|10877|10875|10877|10875|10877|10875|10876.6|10874.6|1475
1641933600000|2022-01-11 20:40:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|427
1641933900000|2022-01-11 20:45:00|10877|10875|10877|10875|10877|10875|10877|10875|418
1641934200000|2022-01-11 20:50:00|10876.6|10874.6|10877|10875|10877|10875|10876.6|10874.6|571
1641934500000|2022-01-11 20:55:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10877|10875|1657
1641934800000|2022-01-11 21:00:00|10876.6|10874.6|10877.2|10875.2|10878.1|10876.1|10876.6|10874.6|2649
1641935100000|2022-01-11 21:05:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877|10875|2895
1641935400000|2022-01-11 21:10:00|10877.8|10875.8|10877|10875|10877.8|10875.8|10877|10875|1194
1641935700000|2022-01-11 21:15:00|||||||||66
1641936000000|2022-01-11 21:20:00|10877.4|10875.4|10877|10875|10877.4|10875.4|10877|10875|441
1641936300000|2022-01-11 21:25:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877.4|10875.4|828
1641936600000|2022-01-11 21:30:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10877.8|10875.8|1828
1641936900000|2022-01-11 21:35:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|942
1641937200000|2022-01-11 21:40:00|10878.7|10876.7|10878.9|10876.9|10879.3|10877.3|10878.5|10876.5|2570
1641937500000|2022-01-11 21:45:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|2724
1641937800000|2022-01-11 21:50:00|10879.5|10877.5|10878.9|10876.9|10879.7|10877.7|10878.9|10876.9|1729
1641938100000|2022-01-11 21:55:00|10879.1|10877.1|10878.9|10876.9|10879.3|10877.3|10878.9|10876.9|706
1641942000000|2022-01-11 23:00:00|10879.3|10877.3|10878.7|10876.7|10879.3|10877.3|10878.3|10876.3|241
1641942300000|2022-01-11 23:05:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|35
1641942600000|2022-01-11 23:10:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|4
1641943200000|2022-01-11 23:20:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|50
1641943500000|2022-01-11 23:25:00|||||||||114
1641943800000|2022-01-11 23:30:00|10878|10876|10877.8|10875.8|10878|10876|10877.8|10875.8|70
1641944100000|2022-01-11 23:35:00|10878|10876|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|65
1641944400000|2022-01-11 23:40:00|10878.1|10876.1|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|140
1641944700000|2022-01-11 23:45:00|||||||||52
1641945000000|2022-01-11 23:50:00|||||||||39
1641945300000|2022-01-11 23:55:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|99
1641945600000|2022-01-12 00:00:00|10877.8|10875.8|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|46
1641945900000|2022-01-12 00:05:00|||||||||4
1641946200000|2022-01-12 00:10:00|10878.5|10876.5|10878.3|10876.3|10878.5|10876.5|10878.3|10876.3|71
1641946500000|2022-01-12 00:15:00|10878.1|10876.1|10878.9|10876.9|10878.9|10876.9|10878.1|10876.1|588
1641946800000|2022-01-12 00:20:00|10879.3|10877.3|10879.3|10877.3|10879.3|10877.3|10878.9|10876.9|167
1641947100000|2022-01-12 00:25:00|||||||||261
1641947400000|2022-01-12 00:30:00|||||||||83
1641947700000|2022-01-12 00:35:00|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|10878.9|10876.9|421
1641948000000|2022-01-12 00:40:00|||||||||1
1641948300000|2022-01-12 00:45:00|10878.7|10876.7|10878.1|10876.1|10878.7|10876.7|10878.1|10876.1|105
1641948600000|2022-01-12 00:50:00|10878|10876|10878.1|10876.1|10878.1|10876.1|10878|10876|35
1641948900000|2022-01-12 00:55:00|10878.3|10876.3|10878.1|10876.1|10878.3|10876.3|10878.1|10876.1|122
1641949200000|2022-01-12 01:00:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|116
1641949500000|2022-01-12 01:05:00|10878.3|10876.3|10878.3|10876.3|10878.5|10876.5|10878.1|10876.1|129
1641949800000|2022-01-12 01:10:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|17
1641950100000|2022-01-12 01:15:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|19
1641950400000|2022-01-12 01:20:00|10878.1|10876.1|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|84
1641950700000|2022-01-12 01:25:00|10878.1|10876.1|10878.3|10876.3|10878.5|10876.5|10878.1|10876.1|226
1641951000000|2022-01-12 01:30:00|10878.1|10876.1|10878.1|10876.1|10878.3|10876.3|10878.1|10876.1|82
1641951300000|2022-01-12 01:35:00|||||||||13
1641951600000|2022-01-12 01:40:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|42
1641951900000|2022-01-12 01:45:00|||||||||23
1641952200000|2022-01-12 01:50:00|||||||||50
1641952500000|2022-01-12 01:55:00|||||||||4
1641952800000|2022-01-12 02:00:00|10878.7|10876.7|10878.9|10876.9|10878.9|10876.9|10878.7|10876.7|151
1641953100000|2022-01-12 02:05:00|||||||||164
1641953400000|2022-01-12 02:10:00|||||||||83
1641953700000|2022-01-12 02:15:00|10878.5|10876.5|10878.9|10876.9|10878.9|10876.9|10878.5|10876.5|1623
1641954000000|2022-01-12 02:20:00|10878.7|10876.7|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|178
1641954300000|2022-01-12 02:25:00|10878.3|10876.3|10878.3|10876.3|10878.3|10876.3|10878.3|10876.3|35
1641954600000|2022-01-12 02:30:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|21
1641954900000|2022-01-12 02:35:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|2
1641955200000|2022-01-12 02:40:00|||||||||1
1641955500000|2022-01-12 02:45:00|10878.9|10876.9|10878.5|10876.5|10878.9|10876.9|10878.5|10876.5|286
1641955800000|2022-01-12 02:50:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|573
1641956100000|2022-01-12 02:55:00|||||||||1
1641956400000|2022-01-12 03:00:00|||||||||389
1641956700000|2022-01-12 03:05:00|||||||||435
1641957000000|2022-01-12 03:10:00|||||||||24
1641957300000|2022-01-12 03:15:00|||||||||13
1641957600000|2022-01-12 03:20:00|||||||||12
1641957900000|2022-01-12 03:25:00|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|18
1641958200000|2022-01-12 03:30:00|||||||||5
1641958500000|2022-01-12 03:35:00|||||||||12
1641958800000|2022-01-12 03:40:00|||||||||154
1641959100000|2022-01-12 03:45:00|||||||||50
1641959400000|2022-01-12 03:50:00|||||||||165
1641959700000|2022-01-12 03:55:00|10878.1|10876.1|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|113
1641960000000|2022-01-12 04:00:00|10878|10876|10878.1|10876.1|10878.1|10876.1|10878|10876|104
1641960300000|2022-01-12 04:05:00|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|150
1641960600000|2022-01-12 04:10:00|||||||||54
1641961200000|2022-01-12 04:20:00|||||||||1
1641961500000|2022-01-12 04:25:00|||||||||34
1641962100000|2022-01-12 04:35:00|||||||||27
1641963000000|2022-01-12 04:50:00|||||||||3
1641963300000|2022-01-12 04:55:00|||||||||5
1641963600000|2022-01-12 05:00:00|||||||||3
1641965400000|2022-01-12 05:30:00|||||||||2
1641966000000|2022-01-12 05:40:00|||||||||263
1641966300000|2022-01-12 05:45:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|257
1641966600000|2022-01-12 05:50:00|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|295
1641966900000|2022-01-12 05:55:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|14
1641967200000|2022-01-12 06:00:00|||||||||10
1641967500000|2022-01-12 06:05:00|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|10877.8|10875.8|31
1641967800000|2022-01-12 06:10:00|10878.1|10876.1|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|617
1641968100000|2022-01-12 06:15:00|||||||||642
1641968400000|2022-01-12 06:20:00|10877.6|10875.6|10877.8|10875.8|10877.8|10875.8|10877.4|10875.4|139
1641968700000|2022-01-12 06:25:00|10877.4|10875.4|10877.8|10875.8|10877.8|10875.8|10877.4|10875.4|37
1641969300000|2022-01-12 06:35:00|10877.4|10875.4|10877.6|10875.6|10877.8|10875.8|10877.4|10875.4|157
1641969600000|2022-01-12 06:40:00|10877.8|10875.8|10877.4|10875.4|10877.8|10875.8|10877.4|10875.4|16
1641969900000|2022-01-12 06:45:00|10877.6|10875.6|10877.4|10875.4|10877.8|10875.8|10877.4|10875.4|233
1641970200000|2022-01-12 06:50:00|||||||||9
1641970500000|2022-01-12 06:55:00|10877.8|10875.8|10877.4|10875.4|10877.8|10875.8|10877.4|10875.4|154
1641970800000|2022-01-12 07:00:00|10877|10875|10877|10875|10877.4|10875.4|10877|10875|640
1641971100000|2022-01-12 07:05:00|10876.6|10874.6|10877|10875|10877|10875|10876.6|10874.6|426
1641971400000|2022-01-12 07:10:00|||||||||14
1641971700000|2022-01-12 07:15:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|355
1641972000000|2022-01-12 07:20:00|10875.8|10873.8|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|617
1641972300000|2022-01-12 07:25:00|10876|10874|10875.4|10873.4|10876|10874|10875.4|10873.4|1252
1641972600000|2022-01-12 07:30:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|373
1641972900000|2022-01-12 07:35:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875|10873|488
1641973200000|2022-01-12 07:40:00|10875.2|10873.2|10875|10873|10875.4|10873.4|10875|10873|211
1641973500000|2022-01-12 07:45:00|10875.2|10873.2|10875|10873|10875.4|10873.4|10875|10873|139
1641973800000|2022-01-12 07:50:00|||||||||703
1641974100000|2022-01-12 07:55:00|10874.8|10872.8|10875|10873|10875|10873|10874.6|10872.6|474
1641974400000|2022-01-12 08:00:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|426
1641974700000|2022-01-12 08:05:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|620
1641975000000|2022-01-12 08:10:00|||||||||126
1641975300000|2022-01-12 08:15:00|10874.2|10872.2|10873.9|10871.9|10874.6|10872.6|10873.9|10871.9|574
1641975600000|2022-01-12 08:20:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|813
1641975900000|2022-01-12 08:25:00|10874.4|10872.4|10875|10873|10875|10873|10874.2|10872.2|649
1641976200000|2022-01-12 08:30:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|556
1641976500000|2022-01-12 08:35:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|197
1641976800000|2022-01-12 08:40:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|238
1641977100000|2022-01-12 08:45:00|||||||||240
1641977400000|2022-01-12 08:50:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|697
1641977700000|2022-01-12 08:55:00|||||||||120
1641978000000|2022-01-12 09:00:00|||||||||442
1641978300000|2022-01-12 09:05:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|471
1641978600000|2022-01-12 09:10:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|933
1641978900000|2022-01-12 09:15:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|1327
1641979200000|2022-01-12 09:20:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|924
1641979500000|2022-01-12 09:25:00|||||||||101
1641979800000|2022-01-12 09:30:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|1025
1641980100000|2022-01-12 09:35:00|||||||||358
1641980400000|2022-01-12 09:40:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|49
1641980700000|2022-01-12 09:45:00|10874|10872|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|192
1641981000000|2022-01-12 09:50:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|353
1641981300000|2022-01-12 09:55:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|1542
1641981600000|2022-01-12 10:00:00|||||||||152
1641981900000|2022-01-12 10:05:00|||||||||223
1641982200000|2022-01-12 10:10:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|1163
1641982500000|2022-01-12 10:15:00|10873.1|10871.1|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|658
1641982800000|2022-01-12 10:20:00|10872.7|10870.7|10872.7|10870.7|10873.1|10871.1|10872.3|10870.3|452
1641983100000|2022-01-12 10:25:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|30
1641983400000|2022-01-12 10:30:00|||||||||37
1641983700000|2022-01-12 10:35:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.1|10871.1|235
1641984000000|2022-01-12 10:40:00|||||||||20
1641984300000|2022-01-12 10:45:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|317
1641984600000|2022-01-12 10:50:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|1055
1641984900000|2022-01-12 10:55:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|1233
1641985200000|2022-01-12 11:00:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|58
1641985500000|2022-01-12 11:05:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|987
1641985800000|2022-01-12 11:10:00|||||||||54
1641986100000|2022-01-12 11:15:00|10875|10873|10875|10873|10875|10873|10875|10873|464
1641986400000|2022-01-12 11:20:00|10874.6|10872.6|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|714
1641986700000|2022-01-12 11:25:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|212
1641987000000|2022-01-12 11:30:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10874.8|10872.8|450
1641987300000|2022-01-12 11:35:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|341
1641987600000|2022-01-12 11:40:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|945
1641987900000|2022-01-12 11:45:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|648
1641988200000|2022-01-12 11:50:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10874.6|10872.6|406
1641988500000|2022-01-12 11:55:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|396
1641988800000|2022-01-12 12:00:00|||||||||47
1641989100000|2022-01-12 12:05:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|857
1641989400000|2022-01-12 12:10:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|295
1641989700000|2022-01-12 12:15:00|||||||||13
1641990000000|2022-01-12 12:20:00|10875|10873|10875|10873|10875|10873|10875|10873|99
1641990300000|2022-01-12 12:25:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|243
1641990600000|2022-01-12 12:30:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|331
1641990900000|2022-01-12 12:35:00|||||||||3
1641991200000|2022-01-12 12:40:00|||||||||394
1641991500000|2022-01-12 12:45:00|10875|10873|10875|10873|10875|10873|10875|10873|678
1641991800000|2022-01-12 12:50:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|1556
1641992100000|2022-01-12 12:55:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|1840
1641992400000|2022-01-12 13:00:00|10876.2|10874.2|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|2144
1641992700000|2022-01-12 13:05:00|||||||||327
1641993000000|2022-01-12 13:10:00|10876.6|10874.6|10877|10875|10877|10875|10876.6|10874.6|673
1641993300000|2022-01-12 13:15:00|10876.6|10874.6|10877.4|10875.4|10877.4|10875.4|10876.6|10874.6|1125
1641993600000|2022-01-12 13:20:00|10877|10875|10876.6|10874.6|10877|10875|10876.2|10874.2|2026
1641993900000|2022-01-12 13:25:00|10877|10875|10877|10875|10877.4|10875.4|10876.6|10874.6|1317
1641994200000|2022-01-12 13:30:00|10876.4|10874.4|10875.8|10873.8|10876.8|10874.8|10874.6|10872.6|3966
1641994500000|2022-01-12 13:35:00|10876.2|10874.2|10877|10875|10877|10875|10875.4|10873.4|2680
1641994800000|2022-01-12 13:40:00|10877.2|10875.2|10878.9|10876.9|10880.1|10878.1|10877|10875|6111
1641995100000|2022-01-12 13:45:00|10878.7|10876.7|10877.8|10875.8|10879.3|10877.3|10877.4|10875.4|3166
1641995400000|2022-01-12 13:50:00|10878.1|10876.1|10877|10875|10878.1|10876.1|10876.6|10874.6|2408
1641995700000|2022-01-12 13:55:00|10877.4|10875.4|10876.2|10874.2|10877.4|10875.4|10876.2|10874.2|3946
1641996000000|2022-01-12 14:00:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|3394
1641996300000|2022-01-12 14:05:00|10877|10875|10876.2|10874.2|10877|10875|10876.2|10874.2|2499
1641996600000|2022-01-12 14:10:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|1835
1641996900000|2022-01-12 14:15:00|10876.6|10874.6|10877|10875|10877|10875|10876.6|10874.6|386
1641997200000|2022-01-12 14:20:00|10877.4|10875.4|10878.1|10876.1|10878.1|10876.1|10877|10875|1652
1641997500000|2022-01-12 14:25:00|10877.8|10875.8|10877.4|10875.4|10878.1|10876.1|10877.4|10875.4|1112
1641997800000|2022-01-12 14:30:00|10877.8|10875.8|10877|10875|10877.8|10875.8|10877|10875|644
1641998100000|2022-01-12 14:35:00|10877.4|10875.4|10876.6|10874.6|10877.4|10875.4|10876.6|10874.6|1948
1641998400000|2022-01-12 14:40:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|3401
1641998700000|2022-01-12 14:45:00|10876.2|10874.2|10875.8|10873.8|10876.6|10874.6|10875.8|10873.8|1212
1641999000000|2022-01-12 14:50:00|10875.4|10873.4|10875.4|10873.4|10876.2|10874.2|10875.4|10873.4|1151
1641999300000|2022-01-12 14:55:00|10875.6|10873.6|10875.8|10873.8|10876.2|10874.2|10875.4|10873.4|561
1641999600000|2022-01-12 15:00:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|390
1641999900000|2022-01-12 15:05:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|543
1642000200000|2022-01-12 15:10:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|493
1642000500000|2022-01-12 15:15:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|932
1642000800000|2022-01-12 15:20:00|10876.2|10874.2|10877|10875|10877|10875|10876.2|10874.2|1248
1642001100000|2022-01-12 15:25:00|10876.6|10874.6|10877|10875|10877|10875|10876.2|10874.2|3046
1642001400000|2022-01-12 15:30:00|10876.8|10874.8|10876.2|10874.2|10877|10875|10876.2|10874.2|1062
1642001700000|2022-01-12 15:35:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|531
1642002000000|2022-01-12 15:40:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|777
1642002300000|2022-01-12 15:45:00|10877|10875|10877|10875|10877|10875|10876.6|10874.6|453
1642002600000|2022-01-12 15:50:00|||||||||169
1642002900000|2022-01-12 15:55:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|300
1642003200000|2022-01-12 16:00:00|10876.2|10874.2|10875.8|10873.8|10876.2|10874.2|10875.8|10873.8|1003
1642003500000|2022-01-12 16:05:00|10876|10874|10875.8|10873.8|10876.6|10874.6|10875.8|10873.8|1355
1642003800000|2022-01-12 16:10:00|10875.4|10873.4|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|532
1642004100000|2022-01-12 16:15:00|10876.2|10874.2|10875|10873|10876.2|10874.2|10875|10873|1632
1642004400000|2022-01-12 16:20:00|10874.8|10872.8|10875.4|10873.4|10875.8|10873.8|10874.6|10872.6|1989
1642004700000|2022-01-12 16:25:00|10875.2|10873.2|10875|10873|10875.4|10873.4|10874.6|10872.6|374
1642005000000|2022-01-12 16:30:00|10875.2|10873.2|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|819
1642005300000|2022-01-12 16:35:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|599
1642005600000|2022-01-12 16:40:00|10874.8|10872.8|10875|10873|10875|10873|10874.6|10872.6|262
1642005900000|2022-01-12 16:45:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875|10873|866
1642006200000|2022-01-12 16:50:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|422
1642006500000|2022-01-12 16:55:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|822
1642006800000|2022-01-12 17:00:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875|10873|149
1642007100000|2022-01-12 17:05:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|283
1642007400000|2022-01-12 17:10:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|225
1642007700000|2022-01-12 17:15:00|10875.2|10873.2|10875.4|10873.4|10875.4|10873.4|10875.2|10873.2|683
1642008000000|2022-01-12 17:20:00|||||||||220
1642008300000|2022-01-12 17:25:00|||||||||67
1642008600000|2022-01-12 17:30:00|10875.8|10873.8|10875.8|10873.8|10876|10874|10875.8|10873.8|1066
1642008900000|2022-01-12 17:35:00|10875.4|10873.4|10876.2|10874.2|10876.2|10874.2|10875.4|10873.4|774
1642009200000|2022-01-12 17:40:00|||||||||333
1642009500000|2022-01-12 17:45:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|412
1642009800000|2022-01-12 17:50:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|416
1642010100000|2022-01-12 17:55:00|10876|10874|10875.4|10873.4|10876|10874|10875.4|10873.4|410
1642010400000|2022-01-12 18:00:00|10875.6|10873.6|10875.4|10873.4|10876|10874|10875|10873|1029
1642010700000|2022-01-12 18:05:00|10875.6|10873.6|10875.6|10873.6|10876.2|10874.2|10875.4|10873.4|939
1642011000000|2022-01-12 18:10:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|154
1642011300000|2022-01-12 18:15:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875|10873|640
1642011600000|2022-01-12 18:20:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|549
1642011900000|2022-01-12 18:25:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|631
1642012200000|2022-01-12 18:30:00|10874.8|10872.8|10874.6|10872.6|10875|10873|10874.6|10872.6|1077
1642012500000|2022-01-12 18:35:00|10875|10873|10875|10873|10875|10873|10875|10873|567
1642012800000|2022-01-12 18:40:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|2404
1642013100000|2022-01-12 18:45:00|10874.8|10872.8|10874.2|10872.2|10874.8|10872.8|10874.2|10872.2|264
1642013400000|2022-01-12 18:50:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|797
1642013700000|2022-01-12 18:55:00|10874|10872|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|175
1642014000000|2022-01-12 19:00:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|497
1642014300000|2022-01-12 19:05:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|790
1642014600000|2022-01-12 19:10:00|||||||||148
1642014900000|2022-01-12 19:15:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|152
1642015200000|2022-01-12 19:20:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|288
1642015500000|2022-01-12 19:25:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|231
1642015800000|2022-01-12 19:30:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|823
1642016100000|2022-01-12 19:35:00|||||||||68
1642016400000|2022-01-12 19:40:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|92
1642016700000|2022-01-12 19:45:00|10875|10873|10875|10873|10875|10873|10874.6|10872.6|735
1642017000000|2022-01-12 19:50:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|997
1642017300000|2022-01-12 19:55:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|1406
1642017600000|2022-01-12 20:00:00|10875.4|10873.4|10874.2|10872.2|10875.4|10873.4|10874.2|10872.2|1238
1642017900000|2022-01-12 20:05:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|453
1642018200000|2022-01-12 20:10:00|||||||||137
1642018500000|2022-01-12 20:15:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|185
1642018800000|2022-01-12 20:20:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|337
1642019100000|2022-01-12 20:25:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|206
1642019400000|2022-01-12 20:30:00|||||||||58
1642019700000|2022-01-12 20:35:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|569
1642020000000|2022-01-12 20:40:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|304
1642020300000|2022-01-12 20:45:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|321
1642020600000|2022-01-12 20:50:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|636
1642020900000|2022-01-12 20:55:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|957
1642021200000|2022-01-12 21:00:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10873.9|10871.9|1267
1642021500000|2022-01-12 21:05:00|10874.8|10872.8|10874.2|10872.2|10875|10873|10874.2|10872.2|452
1642021800000|2022-01-12 21:10:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|629
1642022100000|2022-01-12 21:15:00|||||||||221
1642022400000|2022-01-12 21:20:00|10874|10872|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|510
1642022700000|2022-01-12 21:25:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|369
1642023000000|2022-01-12 21:30:00|10873.5|10871.5|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|948
1642023300000|2022-01-12 21:35:00|10873.5|10871.5|10871.9|10869.9|10873.5|10871.5|10871.5|10869.5|870
1642023600000|2022-01-12 21:40:00|10872.1|10870.1|10871.5|10869.5|10872.3|10870.3|10871.5|10869.5|342
1642023900000|2022-01-12 21:45:00|10871.3|10869.3|10871.3|10869.3|10871.5|10869.5|10871.3|10869.3|784
1642024200000|2022-01-12 21:50:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10870.9|10868.9|1771
1642024500000|2022-01-12 21:55:00|10871.9|10869.9|10871.7|10869.7|10871.9|10869.9|10871.5|10869.5|504
1642028400000|2022-01-12 23:00:00|10871.1|10869.1|10872.7|10870.7|10872.7|10870.7|10870.7|10868.7|768
1642028700000|2022-01-12 23:05:00|10872.1|10870.1|10872.3|10870.3|10872.7|10870.7|10872.1|10870.1|292
1642029000000|2022-01-12 23:10:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|154
1642029300000|2022-01-12 23:15:00|10871.7|10869.7|10871.7|10869.7|10872.1|10870.1|10871.7|10869.7|13
1642029600000|2022-01-12 23:20:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|50
1642029900000|2022-01-12 23:25:00|10871.7|10869.7|10871.7|10869.7|10871.9|10869.9|10871.5|10869.5|27
1642030200000|2022-01-12 23:30:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.7|10869.7|4
1642030500000|2022-01-12 23:35:00|10871.7|10869.7|10871.5|10869.5|10871.9|10869.9|10871.3|10869.3|514
1642030800000|2022-01-12 23:40:00|10871.3|10869.3|10871.3|10869.3|10871.5|10869.5|10871.3|10869.3|33
1642031100000|2022-01-12 23:45:00|10871.5|10869.5|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|54
1642031400000|2022-01-12 23:50:00|10871.3|10869.3|10871.9|10869.9|10871.9|10869.9|10871.3|10869.3|442
1642031700000|2022-01-12 23:55:00|10871.5|10869.5|10871.7|10869.7|10871.9|10869.9|10871.5|10869.5|84
1642032000000|2022-01-13 00:00:00|10871.9|10869.9|10871.7|10869.7|10872.3|10870.3|10871.7|10869.7|88
1642032300000|2022-01-13 00:05:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|12
1642032600000|2022-01-13 00:10:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|134
1642032900000|2022-01-13 00:15:00|10871.3|10869.3|10870.7|10868.7|10871.3|10869.3|10870.7|10868.7|269
1642033200000|2022-01-13 00:20:00|10870.5|10868.5|10870.3|10868.3|10870.5|10868.5|10869.9|10867.9|425
1642033500000|2022-01-13 00:25:00|10870.7|10868.7|10870.3|10868.3|10870.7|10868.7|10870.3|10868.3|91
1642033800000|2022-01-13 00:30:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10870.3|10868.3|153
1642034100000|2022-01-13 00:35:00|10871.1|10869.1|10871.1|10869.1|10871.1|10869.1|10870.7|10868.7|282
1642034400000|2022-01-13 00:40:00|10870.7|10868.7|10871.1|10869.1|10871.1|10869.1|10870.7|10868.7|184
1642034700000|2022-01-13 00:45:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|409
1642035000000|2022-01-13 00:50:00|10871.1|10869.1|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|159
1642035300000|2022-01-13 00:55:00|||||||||9
1642035600000|2022-01-13 01:00:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|29
1642035900000|2022-01-13 01:05:00|10871.1|10869.1|10871.1|10869.1|10871.1|10869.1|10870.7|10868.7|101
1642036200000|2022-01-13 01:10:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|40
1642036500000|2022-01-13 01:15:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.1|10869.1|278
1642036800000|2022-01-13 01:20:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|87
1642037100000|2022-01-13 01:25:00|||||||||32
1642037400000|2022-01-13 01:30:00|10871.1|10869.1|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|343
1642037700000|2022-01-13 01:35:00|10871.7|10869.7|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|177
1642038000000|2022-01-13 01:40:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|214
1642038300000|2022-01-13 01:45:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|61
1642038600000|2022-01-13 01:50:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.1|10870.1|91
1642038900000|2022-01-13 01:55:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|61
1642039200000|2022-01-13 02:00:00|||||||||9
1642039500000|2022-01-13 02:05:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|55
1642039800000|2022-01-13 02:10:00|10871.9|10869.9|10871.7|10869.7|10871.9|10869.9|10871.7|10869.7|300
1642040100000|2022-01-13 02:15:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.7|10869.7|0
1642040400000|2022-01-13 02:20:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|129
1642040700000|2022-01-13 02:25:00|||||||||1
1642041600000|2022-01-13 02:40:00|||||||||120
1642041900000|2022-01-13 02:45:00|10871.5|10869.5|10872.3|10870.3|10872.3|10870.3|10871.5|10869.5|194
1642042200000|2022-01-13 02:50:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|17
1642042500000|2022-01-13 02:55:00|10871.5|10869.5|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|49
1642042800000|2022-01-13 03:00:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|67
1642043100000|2022-01-13 03:05:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|260
1642043400000|2022-01-13 03:10:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|194
1642043700000|2022-01-13 03:15:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.5|10870.5|167
1642044000000|2022-01-13 03:20:00|10872.5|10870.5|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|58
1642044600000|2022-01-13 03:30:00|||||||||3
1642045200000|2022-01-13 03:40:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|353
1642045800000|2022-01-13 03:50:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|421
1642046100000|2022-01-13 03:55:00|||||||||507
1642047000000|2022-01-13 04:10:00|10873.3|10871.3|10873.1|10871.1|10873.3|10871.3|10873.1|10871.1|50
1642047300000|2022-01-13 04:15:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|313
1642047600000|2022-01-13 04:20:00|10872.3|10870.3|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|172
1642047900000|2022-01-13 04:25:00|||||||||21
1642048200000|2022-01-13 04:30:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|156
1642049100000|2022-01-13 04:45:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.9|10870.9|216
1642049400000|2022-01-13 04:50:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|5
1642049700000|2022-01-13 04:55:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|21
1642050000000|2022-01-13 05:00:00|10872.9|10870.9|10872.9|10870.9|10873.1|10871.1|10872.7|10870.7|34
1642050300000|2022-01-13 05:05:00|10872.7|10870.7|10873.3|10871.3|10873.5|10871.5|10872.7|10870.7|75
1642050600000|2022-01-13 05:10:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|25
1642051500000|2022-01-13 05:25:00|||||||||2
1642051800000|2022-01-13 05:30:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|632
1642052100000|2022-01-13 05:35:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874|10872|472
1642052400000|2022-01-13 05:40:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|87
1642052700000|2022-01-13 05:45:00|||||||||7
1642053300000|2022-01-13 05:55:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|771
1642053600000|2022-01-13 06:00:00|10873.9|10871.9|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|60
1642053900000|2022-01-13 06:05:00|10873.7|10871.7|10873.7|10871.7|10873.7|10871.7|10873.5|10871.5|253
1642054200000|2022-01-13 06:10:00|10873.5|10871.5|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|71
1642054500000|2022-01-13 06:15:00|10872.9|10870.9|10873.1|10871.1|10873.1|10871.1|10872.9|10870.9|19
1642054800000|2022-01-13 06:20:00|||||||||2
1642055100000|2022-01-13 06:25:00|||||||||2
1642056000000|2022-01-13 06:40:00|||||||||1
1642056900000|2022-01-13 06:55:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|113
1642057200000|2022-01-13 07:00:00|10872.7|10870.7|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|161
1642057500000|2022-01-13 07:05:00|||||||||289
1642057800000|2022-01-13 07:10:00|10872.7|10870.7|10872.7|10870.7|10873.1|10871.1|10872.3|10870.3|179
1642058100000|2022-01-13 07:15:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|200
1642058400000|2022-01-13 07:20:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|176
1642058700000|2022-01-13 07:25:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|307
1642059000000|2022-01-13 07:30:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|255
1642059300000|2022-01-13 07:35:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|559
1642059600000|2022-01-13 07:40:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|34
1642059900000|2022-01-13 07:45:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|138
1642060200000|2022-01-13 07:50:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|54
1642060500000|2022-01-13 07:55:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|72
1642060800000|2022-01-13 08:00:00|10873.3|10871.3|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|600
1642061100000|2022-01-13 08:05:00|10872.7|10870.7|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|151
1642061400000|2022-01-13 08:10:00|10872.5|10870.5|10872.3|10870.3|10872.7|10870.7|10871.9|10869.9|1167
1642061700000|2022-01-13 08:15:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|199
1642062000000|2022-01-13 08:20:00|10872.3|10870.3|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|200
1642062300000|2022-01-13 08:25:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|376
1642062600000|2022-01-13 08:30:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|387
1642062900000|2022-01-13 08:35:00|10873.7|10871.7|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|824
1642063200000|2022-01-13 08:40:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|140
1642063500000|2022-01-13 08:45:00|10872.7|10870.7|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|254
1642063800000|2022-01-13 08:50:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|268
1642064100000|2022-01-13 08:55:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|107
1642064400000|2022-01-13 09:00:00|||||||||30
1642064700000|2022-01-13 09:05:00|10872.3|10870.3|10872.3|10870.3|10872.7|10870.7|10871.9|10869.9|1964
1642065000000|2022-01-13 09:10:00|10871.9|10869.9|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|172
1642065300000|2022-01-13 09:15:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|356
1642065600000|2022-01-13 09:20:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|370
1642065900000|2022-01-13 09:25:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|198
1642066200000|2022-01-13 09:30:00|||||||||61
1642066500000|2022-01-13 09:35:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|300
1642066800000|2022-01-13 09:40:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|152
1642067100000|2022-01-13 09:45:00|10872.5|10870.5|10872.3|10870.3|10872.5|10870.5|10872.3|10870.3|109
1642067400000|2022-01-13 09:50:00|10872.7|10870.7|10871.9|10869.9|10872.7|10870.7|10871.9|10869.9|500
1642067700000|2022-01-13 09:55:00|10872.3|10870.3|10872.3|10870.3|10872.7|10870.7|10872.1|10870.1|938
1642068000000|2022-01-13 10:00:00|||||||||7
1642068300000|2022-01-13 10:05:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|521
1642068600000|2022-01-13 10:10:00|10872.5|10870.5|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|93
1642068900000|2022-01-13 10:15:00|10872.5|10870.5|10872.7|10870.7|10872.7|10870.7|10872.5|10870.5|114
1642069200000|2022-01-13 10:20:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|446
1642069500000|2022-01-13 10:25:00|||||||||378
1642069800000|2022-01-13 10:30:00|||||||||21
1642070100000|2022-01-13 10:35:00|||||||||4
1642070400000|2022-01-13 10:40:00|||||||||55
1642070700000|2022-01-13 10:45:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|272
1642071000000|2022-01-13 10:50:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|368
1642071300000|2022-01-13 10:55:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|355
1642071600000|2022-01-13 11:00:00|||||||||94
1642071900000|2022-01-13 11:05:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|51
1642072200000|2022-01-13 11:10:00|||||||||649
1642072500000|2022-01-13 11:15:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|234
1642072800000|2022-01-13 11:20:00|||||||||42
1642073400000|2022-01-13 11:30:00|||||||||6
1642073700000|2022-01-13 11:35:00|||||||||85
1642074000000|2022-01-13 11:40:00|10872.7|10870.7|10872.3|10870.3|10872.7|10870.7|10872.3|10870.3|708
1642074300000|2022-01-13 11:45:00|||||||||44
1642074600000|2022-01-13 11:50:00|||||||||3
1642074900000|2022-01-13 11:55:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|22
1642075200000|2022-01-13 12:00:00|10872.3|10870.3|10871.9|10869.9|10872.3|10870.3|10871.9|10869.9|904
1642075500000|2022-01-13 12:05:00|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|10872.3|10870.3|92
1642075800000|2022-01-13 12:10:00|||||||||100
1642076100000|2022-01-13 12:15:00|10871.9|10869.9|10872.3|10870.3|10872.3|10870.3|10871.9|10869.9|137
1642076400000|2022-01-13 12:20:00|||||||||95
1642076700000|2022-01-13 12:25:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|722
1642077000000|2022-01-13 12:30:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|1181
1642077300000|2022-01-13 12:35:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|116
1642077600000|2022-01-13 12:40:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|1060
1642077900000|2022-01-13 12:45:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|636
1642078200000|2022-01-13 12:50:00|10871.1|10869.1|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|749
1642078500000|2022-01-13 12:55:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|368
1642078800000|2022-01-13 13:00:00|10871.3|10869.3|10871.1|10869.1|10871.3|10869.3|10871.1|10869.1|767
1642079100000|2022-01-13 13:05:00|||||||||307
1642079400000|2022-01-13 13:10:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|477
1642079700000|2022-01-13 13:15:00|10871.3|10869.3|10871.9|10869.9|10871.9|10869.9|10871.3|10869.3|765
1642080000000|2022-01-13 13:20:00|10871.5|10869.5|10871.1|10869.1|10871.9|10869.9|10870.7|10868.7|2349
1642080300000|2022-01-13 13:25:00|10870.7|10868.7|10871.9|10869.9|10872.3|10870.3|10870.7|10868.7|1135
1642080600000|2022-01-13 13:30:00|10872.3|10870.3|10871.5|10869.5|10872.7|10870.7|10871.5|10869.5|2459
1642080900000|2022-01-13 13:35:00|10871.9|10869.9|10873.9|10871.9|10873.9|10871.9|10871.9|10869.9|2085
1642081200000|2022-01-13 13:40:00|10873.7|10871.7|10873.1|10871.1|10873.9|10871.9|10873.1|10871.1|866
1642081500000|2022-01-13 13:45:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.3|10871.3|429
1642081800000|2022-01-13 13:50:00|10873.7|10871.7|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|822
1642082100000|2022-01-13 13:55:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|1387
1642082400000|2022-01-13 14:00:00|10873.5|10871.5|10874.2|10872.2|10874.2|10872.2|10873.5|10871.5|1280
1642082700000|2022-01-13 14:05:00|10874.6|10872.6|10875|10873|10875|10873|10874.2|10872.2|3004
1642083000000|2022-01-13 14:10:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|1036
1642083300000|2022-01-13 14:15:00|10874.8|10872.8|10875|10873|10875.4|10873.4|10874.6|10872.6|1027
1642083600000|2022-01-13 14:20:00|10874.6|10872.6|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|1454
1642083900000|2022-01-13 14:25:00|10875.2|10873.2|10875.8|10873.8|10876.2|10874.2|10875|10873|2432
1642084200000|2022-01-13 14:30:00|10875.4|10873.4|10875.4|10873.4|10876.2|10874.2|10875.4|10873.4|2727
1642084500000|2022-01-13 14:35:00|10875.2|10873.2|10873.9|10871.9|10875.4|10873.4|10873.5|10871.5|1712
1642084800000|2022-01-13 14:40:00|10873.5|10871.5|10873.9|10871.9|10874.2|10872.2|10873.5|10871.5|871
1642085100000|2022-01-13 14:45:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|1597
1642085400000|2022-01-13 14:50:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.2|10872.2|965
1642085700000|2022-01-13 14:55:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|841
1642086000000|2022-01-13 15:00:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|373
1642086300000|2022-01-13 15:05:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|2411
1642086600000|2022-01-13 15:10:00|10874.4|10872.4|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|1237
1642086900000|2022-01-13 15:15:00|10874|10872|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|736
1642087200000|2022-01-13 15:20:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|417
1642087500000|2022-01-13 15:25:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|408
1642087800000|2022-01-13 15:30:00|10875.4|10873.4|10876.2|10874.2|10876.6|10874.6|10875.4|10873.4|3973
1642088100000|2022-01-13 15:35:00|10876.6|10874.6|10877.4|10875.4|10877.4|10875.4|10876.6|10874.6|2828
1642088400000|2022-01-13 15:40:00|10877|10875|10876.2|10874.2|10877|10875|10875.8|10873.8|510
1642088700000|2022-01-13 15:45:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|1940
1642089000000|2022-01-13 15:50:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|1262
1642089300000|2022-01-13 15:55:00|10876.4|10874.4|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|676
1642089600000|2022-01-13 16:00:00|10876.2|10874.2|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|1039
1642089900000|2022-01-13 16:05:00|||||||||51
1642090200000|2022-01-13 16:10:00|10876.8|10874.8|10876.6|10874.6|10877|10875|10876.6|10874.6|468
1642090500000|2022-01-13 16:15:00|||||||||393
1642090800000|2022-01-13 16:20:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10875.8|10873.8|554
1642091100000|2022-01-13 16:25:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|824
1642091400000|2022-01-13 16:30:00|||||||||141
1642091700000|2022-01-13 16:35:00|||||||||217
1642092000000|2022-01-13 16:40:00|||||||||320
1642092300000|2022-01-13 16:45:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|986
1642092600000|2022-01-13 16:50:00|10876.4|10874.4|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|815
1642092900000|2022-01-13 16:55:00|||||||||156
1642093200000|2022-01-13 17:00:00|||||||||227
1642093500000|2022-01-13 17:05:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|653
1642093800000|2022-01-13 17:10:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875|10873|3118
1642094100000|2022-01-13 17:15:00|10875|10873|10875.8|10873.8|10875.8|10873.8|10875|10873|790
1642094400000|2022-01-13 17:20:00|10876.2|10874.2|10875.8|10873.8|10876.2|10874.2|10875.4|10873.4|557
1642094700000|2022-01-13 17:25:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|534
1642095000000|2022-01-13 17:30:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|955
1642095300000|2022-01-13 17:35:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|592
1642095600000|2022-01-13 17:40:00|10876.8|10874.8|10876.6|10874.6|10877|10875|10876.6|10874.6|656
1642095900000|2022-01-13 17:45:00|10877|10875|10876.2|10874.2|10877|10875|10876.2|10874.2|2053
1642096200000|2022-01-13 17:50:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|1278
1642096500000|2022-01-13 17:55:00|10876.8|10874.8|10877|10875|10877|10875|10876.8|10874.8|492
1642096800000|2022-01-13 18:00:00|10876.8|10874.8|10875.8|10873.8|10877|10875|10875.8|10873.8|1408
1642097100000|2022-01-13 18:05:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10875.8|10873.8|795
1642097400000|2022-01-13 18:10:00|10876.6|10874.6|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|633
1642097700000|2022-01-13 18:15:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|655
1642098000000|2022-01-13 18:20:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|531
1642098300000|2022-01-13 18:25:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|125
1642098600000|2022-01-13 18:30:00|10876.8|10874.8|10877|10875|10877|10875|10876.6|10874.6|211
1642098900000|2022-01-13 18:35:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.2|10874.2|1050
1642099200000|2022-01-13 18:40:00|||||||||230
1642099500000|2022-01-13 18:45:00|||||||||62
1642099800000|2022-01-13 18:50:00|||||||||766
1642100100000|2022-01-13 18:55:00|10876.2|10874.2|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|69
1642100400000|2022-01-13 19:00:00|||||||||294
1642100700000|2022-01-13 19:05:00|||||||||235
1642101000000|2022-01-13 19:10:00|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|10876.2|10874.2|202
1642101300000|2022-01-13 19:15:00|||||||||24
1642101600000|2022-01-13 19:20:00|||||||||31
1642101900000|2022-01-13 19:25:00|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|10876.6|10874.6|143
1642102200000|2022-01-13 19:30:00|10876.4|10874.4|10876.6|10874.6|10876.6|10874.6|10876.2|10874.2|872
1642102500000|2022-01-13 19:35:00|10877|10875|10877|10875|10877|10875|10877|10875|566
1642102800000|2022-01-13 19:40:00|10876.6|10874.6|10876.6|10874.6|10877|10875|10876.6|10874.6|890
1642103100000|2022-01-13 19:45:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|766
1642103400000|2022-01-13 19:50:00|||||||||421
1642103700000|2022-01-13 19:55:00|10877|10875|10877|10875|10877.4|10875.4|10877|10875|3320
1642104000000|2022-01-13 20:00:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877|10875|2478
1642104300000|2022-01-13 20:05:00|10877.8|10875.8|10878.1|10876.1|10878.1|10876.1|10877.4|10875.4|1717
1642104600000|2022-01-13 20:10:00|10877.8|10875.8|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|306
1642104900000|2022-01-13 20:15:00|||||||||979
1642105200000|2022-01-13 20:20:00|||||||||42
1642105500000|2022-01-13 20:25:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|1031
1642105800000|2022-01-13 20:30:00|10878.1|10876.1|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|1966
1642106100000|2022-01-13 20:35:00|10878.5|10876.5|10878.5|10876.5|10878.5|10876.5|10878.1|10876.1|329
1642106400000|2022-01-13 20:40:00|10878.9|10876.9|10878.1|10876.1|10878.9|10876.9|10878.1|10876.1|1387
1642106700000|2022-01-13 20:45:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|532
1642107000000|2022-01-13 20:50:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|148
1642107300000|2022-01-13 20:55:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|598
1642107600000|2022-01-13 21:00:00|10877.8|10875.8|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|1425
1642107900000|2022-01-13 21:05:00|||||||||39
1642108200000|2022-01-13 21:10:00|||||||||467
1642108500000|2022-01-13 21:15:00|10878|10876|10878.1|10876.1|10878.1|10876.1|10877.8|10875.8|682
1642108800000|2022-01-13 21:20:00|||||||||432
1642109100000|2022-01-13 21:25:00|||||||||282
1642109400000|2022-01-13 21:30:00|10878.5|10876.5|10878.1|10876.1|10878.5|10876.5|10878.1|10876.1|734
1642109700000|2022-01-13 21:35:00|10878|10876|10877.8|10875.8|10878.1|10876.1|10877.8|10875.8|698
1642110000000|2022-01-13 21:40:00|||||||||356
1642110300000|2022-01-13 21:45:00|10877.4|10875.4|10877.4|10875.4|10877.6|10875.6|10877.4|10875.4|1443
1642110600000|2022-01-13 21:50:00|10877.8|10875.8|10877.4|10875.4|10877.8|10875.8|10877.4|10875.4|623
1642110900000|2022-01-13 21:55:00|10877.8|10875.8|10877.4|10875.4|10877.8|10875.8|10877.2|10875.2|768
1642114800000|2022-01-13 23:00:00|10877|10875|10877.2|10875.2|10877.4|10875.4|10877|10875|216
1642115100000|2022-01-13 23:05:00|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|10877.4|10875.4|53
1642115400000|2022-01-13 23:10:00|10877|10875|10876.6|10874.6|10877|10875|10876.6|10874.6|53
1642115700000|2022-01-13 23:15:00|10876.2|10874.2|10876.2|10874.2|10876.6|10874.6|10876.2|10874.2|716
1642116000000|2022-01-13 23:20:00|10875.8|10873.8|10875|10873|10875.8|10873.8|10875|10873|2091
1642116300000|2022-01-13 23:25:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|612
1642116600000|2022-01-13 23:30:00|||||||||523
1642116900000|2022-01-13 23:35:00|10875|10873|10875.4|10873.4|10875.8|10873.8|10875|10873|470
1642117200000|2022-01-13 23:40:00|10875.2|10873.2|10875.2|10873.2|10875.2|10873.2|10875|10873|78
1642117500000|2022-01-13 23:45:00|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|10875.4|10873.4|20
1642117800000|2022-01-13 23:50:00|10875.2|10873.2|10875.2|10873.2|10875.4|10873.4|10875|10873|45
1642118100000|2022-01-13 23:55:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|51
1642118400000|2022-01-14 00:00:00|10875.2|10873.2|10875.4|10873.4|10875.4|10873.4|10874.6|10872.6|322
1642118700000|2022-01-14 00:05:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|57
1642119000000|2022-01-14 00:10:00|||||||||1
1642119300000|2022-01-14 00:15:00|10875.2|10873.2|10875.4|10873.4|10875.4|10873.4|10875.2|10873.2|29
1642119600000|2022-01-14 00:20:00|10875.8|10873.8|10875.4|10873.4|10875.8|10873.8|10875.4|10873.4|121
1642119900000|2022-01-14 00:25:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|52
1642120200000|2022-01-14 00:30:00|10875.2|10873.2|10874.6|10872.6|10875.4|10873.4|10874.6|10872.6|201
1642120500000|2022-01-14 00:35:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|222
1642120800000|2022-01-14 00:40:00|10874.6|10872.6|10874.4|10872.4|10874.6|10872.6|10874.2|10872.2|395
1642121100000|2022-01-14 00:45:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|26
1642121400000|2022-01-14 00:50:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|260
1642121700000|2022-01-14 00:55:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|36
1642122000000|2022-01-14 01:00:00|10875|10873|10874.2|10872.2|10875|10873|10874.2|10872.2|312
1642122300000|2022-01-14 01:05:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|62
1642122600000|2022-01-14 01:10:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|34
1642122900000|2022-01-14 01:15:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|88
1642123200000|2022-01-14 01:20:00|10874.2|10872.2|10874.2|10872.2|10874.4|10872.4|10874.2|10872.2|20
1642123500000|2022-01-14 01:25:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|10
1642123800000|2022-01-14 01:30:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|27
1642124100000|2022-01-14 01:35:00|||||||||3
1642124400000|2022-01-14 01:40:00|10875|10873|10875|10873|10875|10873|10874.6|10872.6|298
1642124700000|2022-01-14 01:45:00|10875.4|10873.4|10875|10873|10875.4|10873.4|10875|10873|372
1642125000000|2022-01-14 01:50:00|10874.6|10872.6|10875|10873|10875|10873|10874.6|10872.6|59
1642125300000|2022-01-14 01:55:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|35
1642125600000|2022-01-14 02:00:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10874.2|10872.2|80
1642125900000|2022-01-14 02:05:00|||||||||6
1642126200000|2022-01-14 02:10:00|10875|10873|10875.4|10873.4|10875.4|10873.4|10875|10873|250
1642126500000|2022-01-14 02:15:00|10875|10873|10875|10873|10875.4|10873.4|10875|10873|103
1642126800000|2022-01-14 02:20:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|164
1642127100000|2022-01-14 02:25:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|19
1642127400000|2022-01-14 02:30:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|361
1642127700000|2022-01-14 02:35:00|10874.4|10872.4|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|132
1642128000000|2022-01-14 02:40:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|628
1642128300000|2022-01-14 02:45:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.9|10871.9|692
1642128600000|2022-01-14 02:50:00|10874|10872|10873.9|10871.9|10874|10872|10873.9|10871.9|21
1642128900000|2022-01-14 02:55:00|||||||||8
1642129200000|2022-01-14 03:00:00|||||||||435
1642129500000|2022-01-14 03:05:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|362
1642129800000|2022-01-14 03:10:00|10873.9|10871.9|10873.7|10871.7|10873.9|10871.9|10873.5|10871.5|200
1642130100000|2022-01-14 03:15:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|121
1642130400000|2022-01-14 03:20:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874|10872|81
1642130700000|2022-01-14 03:25:00|10874.6|10872.6|10874.6|10872.6|10875|10873|10874.6|10872.6|520
1642131000000|2022-01-14 03:30:00|||||||||23
1642131300000|2022-01-14 03:35:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|95
1642131600000|2022-01-14 03:40:00|||||||||5
1642131900000|2022-01-14 03:45:00|||||||||5
1642132200000|2022-01-14 03:50:00|||||||||5
1642132500000|2022-01-14 03:55:00|||||||||6
1642132800000|2022-01-14 04:00:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|80
1642133100000|2022-01-14 04:05:00|10874.4|10872.4|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|25
1642133700000|2022-01-14 04:15:00|||||||||1
1642134000000|2022-01-14 04:20:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|161
1642134600000|2022-01-14 04:30:00|||||||||13
1642134900000|2022-01-14 04:35:00|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|10874.6|10872.6|476
1642135200000|2022-01-14 04:40:00|||||||||73
1642135500000|2022-01-14 04:45:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|57
1642136700000|2022-01-14 05:05:00|10875|10873|10874.6|10872.6|10875|10873|10874.6|10872.6|45
1642137000000|2022-01-14 05:10:00|||||||||20
1642137300000|2022-01-14 05:15:00|||||||||27
1642137900000|2022-01-14 05:25:00|10874.2|10872.2|10874.2|10872.2|10874.4|10872.4|10874.2|10872.2|217
1642138200000|2022-01-14 05:30:00|||||||||5
1642139100000|2022-01-14 05:45:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|250
1642139400000|2022-01-14 05:50:00|||||||||13
1642139700000|2022-01-14 05:55:00|||||||||14
1642140000000|2022-01-14 06:00:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|564
1642140300000|2022-01-14 06:05:00|||||||||45
1642140600000|2022-01-14 06:10:00|||||||||20
1642140900000|2022-01-14 06:15:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|284
1642141200000|2022-01-14 06:20:00|||||||||280
1642141500000|2022-01-14 06:25:00|||||||||51
1642141800000|2022-01-14 06:30:00|10873.1|10871.1|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|278
1642142100000|2022-01-14 06:35:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|1521
1642142400000|2022-01-14 06:40:00|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|10873.1|10871.1|103
1642142700000|2022-01-14 06:45:00|||||||||204
1642143000000|2022-01-14 06:50:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|1606
1642143300000|2022-01-14 06:55:00|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|10873.5|10871.5|151
1642143600000|2022-01-14 07:00:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|172
1642143900000|2022-01-14 07:05:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10872.7|10870.7|548
1642144200000|2022-01-14 07:10:00|10873.1|10871.1|10873.1|10871.1|10873.5|10871.5|10873.1|10871.1|337
1642144500000|2022-01-14 07:15:00|||||||||15
1642144800000|2022-01-14 07:20:00|10872.7|10870.7|10873.1|10871.1|10873.1|10871.1|10872.7|10870.7|352
1642145100000|2022-01-14 07:25:00|10873.5|10871.5|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|358
1642145400000|2022-01-14 07:30:00|10874.2|10872.2|10873.9|10871.9|10874.2|10872.2|10873.5|10871.5|1809
1642145700000|2022-01-14 07:35:00|10873.5|10871.5|10874.2|10872.2|10874.2|10872.2|10873.1|10871.1|399
1642146000000|2022-01-14 07:40:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|483
1642146300000|2022-01-14 07:45:00|10874.2|10872.2|10874.2|10872.2|10874.2|10872.2|10874|10872|336
1642146600000|2022-01-14 07:50:00|10874.6|10872.6|10874.2|10872.2|10874.6|10872.6|10873.9|10871.9|369
1642146900000|2022-01-14 07:55:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|136
1642147200000|2022-01-14 08:00:00|10874.2|10872.2|10874.2|10872.2|10874.6|10872.6|10874.2|10872.2|599
1642147500000|2022-01-14 08:05:00|10874.6|10872.6|10873.9|10871.9|10874.6|10872.6|10873.5|10871.5|617
1642147800000|2022-01-14 08:10:00|10874.2|10872.2|10873.5|10871.5|10874.2|10872.2|10873.5|10871.5|316
1642148100000|2022-01-14 08:15:00|10873.9|10871.9|10874.2|10872.2|10874.2|10872.2|10873.5|10871.5|584
1642148400000|2022-01-14 08:20:00|10873.9|10871.9|10873.9|10871.9|10874.2|10872.2|10873.9|10871.9|445
1642148700000|2022-01-14 08:25:00|10873.5|10871.5|10874.2|10872.2|10874.2|10872.2|10873.5|10871.5|391
1642149000000|2022-01-14 08:30:00|||||||||18
1642149300000|2022-01-14 08:35:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|114
1642149600000|2022-01-14 08:40:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|138
1642149900000|2022-01-14 08:45:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|114
1642150200000|2022-01-14 08:50:00|10873.7|10871.7|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|122
1642150500000|2022-01-14 08:55:00|10873.7|10871.7|10872.7|10870.7|10873.7|10871.7|10872.7|10870.7|410
1642150800000|2022-01-14 09:00:00|10873.1|10871.1|10872.7|10870.7|10873.1|10871.1|10872.7|10870.7|152
1642151100000|2022-01-14 09:05:00|10873.1|10871.1|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|617
1642151400000|2022-01-14 09:10:00|10872.7|10870.7|10871.9|10869.9|10872.7|10870.7|10870.9|10868.9|2792
1642151700000|2022-01-14 09:15:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|599
1642152000000|2022-01-14 09:20:00|10871.3|10869.3|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|493
1642152300000|2022-01-14 09:25:00|10870.7|10868.7|10871.5|10869.5|10871.5|10869.5|10870.3|10868.3|1955
1642152600000|2022-01-14 09:30:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|438
1642152900000|2022-01-14 09:35:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|115
1642153200000|2022-01-14 09:40:00|||||||||27
1642153500000|2022-01-14 09:45:00|||||||||3
1642153800000|2022-01-14 09:50:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|1165
1642154100000|2022-01-14 09:55:00|10871.5|10869.5|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|817
1642154400000|2022-01-14 10:00:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|829
1642154700000|2022-01-14 10:05:00|10871.9|10869.9|10871.5|10869.5|10871.9|10869.9|10871.5|10869.5|282
1642155000000|2022-01-14 10:10:00|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|10871.9|10869.9|148
1642155300000|2022-01-14 10:15:00|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|10871.5|10869.5|615
1642155600000|2022-01-14 10:20:00|10871.1|10869.1|10871.1|10869.1|10871.5|10869.5|10871.1|10869.1|209
1642155900000|2022-01-14 10:25:00|10870.7|10868.7|10870.3|10868.3|10871.1|10869.1|10870.3|10868.3|878
1642156200000|2022-01-14 10:30:00|10869.9|10867.9|10870.3|10868.3|10870.3|10868.3|10869.9|10867.9|632
1642156500000|2022-01-14 10:35:00|||||||||402
1642156800000|2022-01-14 10:40:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10870.3|10868.3|611
1642157100000|2022-01-14 10:45:00|10871.1|10869.1|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|366
1642157400000|2022-01-14 10:50:00|||||||||183
1642157700000|2022-01-14 10:55:00|10870.9|10868.9|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|69
1642158000000|2022-01-14 11:00:00|10870.5|10868.5|10870.3|10868.3|10870.5|10868.5|10870.3|10868.3|400
1642158300000|2022-01-14 11:05:00|||||||||210
1642158600000|2022-01-14 11:10:00|||||||||290
1642158900000|2022-01-14 11:15:00|10870.7|10868.7|10870.3|10868.3|10870.7|10868.7|10870.3|10868.3|105
1642159200000|2022-01-14 11:20:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|227
1642159500000|2022-01-14 11:25:00|10871.1|10869.1|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|136
1642159800000|2022-01-14 11:30:00|||||||||73
1642160100000|2022-01-14 11:35:00|||||||||66
1642160400000|2022-01-14 11:40:00|||||||||34
1642160700000|2022-01-14 11:45:00|10871.1|10869.1|10871.5|10869.5|10871.5|10869.5|10870.7|10868.7|472
1642161000000|2022-01-14 11:50:00|10871.1|10869.1|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|132
1642161300000|2022-01-14 11:55:00|10871.1|10869.1|10871.5|10869.5|10871.5|10869.5|10871.1|10869.1|95
1642161600000|2022-01-14 12:00:00|10871.7|10869.7|10871.9|10869.9|10871.9|10869.9|10871.5|10869.5|318
1642161900000|2022-01-14 12:05:00|10872.3|10870.3|10872.7|10870.7|10872.7|10870.7|10872.3|10870.3|352
1642162200000|2022-01-14 12:10:00|||||||||383
1642162500000|2022-01-14 12:15:00|10872.9|10870.9|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|286
1642162800000|2022-01-14 12:20:00|||||||||106
1642163100000|2022-01-14 12:25:00|||||||||87
1642163400000|2022-01-14 12:30:00|||||||||367
1642163700000|2022-01-14 12:35:00|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|10872.7|10870.7|469
1642164000000|2022-01-14 12:40:00|||||||||328
1642164300000|2022-01-14 12:45:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|959
1642164600000|2022-01-14 12:50:00|10873.1|10871.1|10873.5|10871.5|10873.5|10871.5|10873.1|10871.1|582
1642164900000|2022-01-14 12:55:00|10873.1|10871.1|10873.9|10871.9|10873.9|10871.9|10873.1|10871.1|1005
1642165200000|2022-01-14 13:00:00|10873.5|10871.5|10873.1|10871.1|10874.2|10872.2|10873.1|10871.1|1052
1642165500000|2022-01-14 13:05:00|10873.5|10871.5|10873.1|10871.1|10873.9|10871.9|10873.1|10871.1|2379
1642165800000|2022-01-14 13:10:00|10873.5|10871.5|10873.5|10871.5|10873.9|10871.9|10873.5|10871.5|2095
1642166100000|2022-01-14 13:15:00|10873.9|10871.9|10873.9|10871.9|10873.9|10871.9|10873.5|10871.5|1133
1642166400000|2022-01-14 13:20:00|10873.5|10871.5|10873.9|10871.9|10874.2|10872.2|10873.5|10871.5|2540
1642166700000|2022-01-14 13:25:00|10874|10872|10873.9|10871.9|10874.6|10872.6|10873.5|10871.5|1768
1642167000000|2022-01-14 13:30:00|10874.2|10872.2|10874.6|10872.6|10875.8|10873.8|10873.9|10871.9|5172
1642167300000|2022-01-14 13:35:00|10874.2|10872.2|10874.6|10872.6|10874.6|10872.6|10873.5|10871.5|1470
1642167600000|2022-01-14 13:40:00|10874.4|10872.4|10875|10873|10875|10873|10873.9|10871.9|1024
1642167900000|2022-01-14 13:45:00|10874.6|10872.6|10875.4|10873.4|10875.8|10873.8|10874.6|10872.6|1104
1642168200000|2022-01-14 13:50:00|10875.6|10873.6|10875.4|10873.4|10876.2|10874.2|10875.4|10873.4|987
1642168500000|2022-01-14 13:55:00|10875.2|10873.2|10875.4|10873.4|10875.4|10873.4|10875|10873|797
1642168800000|2022-01-14 14:00:00|10875.8|10873.8|10875.8|10873.8|10875.8|10873.8|10875.4|10873.4|1538
1642169100000|2022-01-14 14:05:00|10875.4|10873.4|10875|10873|10875.6|10873.6|10875|10873|1824
1642169400000|2022-01-14 14:10:00|10874.6|10872.6|10873.9|10871.9|10875|10873|10873.9|10871.9|1680
1642169700000|2022-01-14 14:15:00|10874.2|10872.2|10873.5|10871.5|10874.2|10872.2|10873.5|10871.5|2843
1642170000000|2022-01-14 14:20:00|10873.9|10871.9|10872.3|10870.3|10873.9|10871.9|10871.9|10869.9|1960
1642170300000|2022-01-14 14:25:00|10871.9|10869.9|10871.1|10869.1|10872.3|10870.3|10871.1|10869.1|2266
1642170600000|2022-01-14 14:30:00|10871.3|10869.3|10871.5|10869.5|10871.5|10869.5|10870.7|10868.7|1911
1642170900000|2022-01-14 14:35:00|10871.9|10869.9|10870.3|10868.3|10871.9|10869.9|10869.9|10867.9|3905
1642171200000|2022-01-14 14:40:00|10870.7|10868.7|10871.1|10869.1|10871.1|10869.1|10869.9|10867.9|3942
1642171500000|2022-01-14 14:45:00|10870.9|10868.9|10870.3|10868.3|10871.1|10869.1|10869.9|10867.9|3447
1642171800000|2022-01-14 14:50:00|10870.7|10868.7|10870.7|10868.7|10870.7|10868.7|10869.6|10867.6|3443
1642172100000|2022-01-14 14:55:00|10870.5|10868.5|10870.7|10868.7|10870.7|10868.7|10870.3|10868.3|2329
1642172400000|2022-01-14 15:00:00|10869.9|10867.9|10867.2|10865.2|10870.7|10868.7|10867.2|10865.2|5727
1642172700000|2022-01-14 15:05:00|10867.6|10865.6|10869.2|10867.2|10869.2|10867.2|10867.2|10865.2|4570
1642173000000|2022-01-14 15:10:00|10869.6|10867.6|10868.8|10866.8|10870.3|10868.3|10868.8|10866.8|3095
1642173300000|2022-01-14 15:15:00|10869.2|10867.2|10869.2|10867.2|10869.6|10867.6|10868.4|10866.4|1831
1642173600000|2022-01-14 15:20:00|10869.4|10867.4|10869.6|10867.6|10869.9|10867.9|10869.4|10867.4|1553
1642173900000|2022-01-14 15:25:00|10869.2|10867.2|10868.4|10866.4|10869.6|10867.6|10868|10866|1054
1642174200000|2022-01-14 15:30:00|10868.8|10866.8|10868.8|10866.8|10869.2|10867.2|10868|10866|1613
1642174500000|2022-01-14 15:35:00|10868.4|10866.4|10867.2|10865.2|10868.8|10866.8|10867.2|10865.2|1664
1642174800000|2022-01-14 15:40:00|10866.8|10864.8|10868|10866|10868|10866|10866.4|10864.4|2243
1642175100000|2022-01-14 15:45:00|10868.4|10866.4|10869.2|10867.2|10869.2|10867.2|10868|10866|2379
1642175400000|2022-01-14 15:50:00|10869|10867|10869.2|10867.2|10869.6|10867.6|10868.4|10866.4|1389
1642175700000|2022-01-14 15:55:00|10869.4|10867.4|10868.8|10866.8|10869.4|10867.4|10868.8|10866.8|2103
1642176000000|2022-01-14 16:00:00|10868.4|10866.4|10868.8|10866.8|10868.8|10866.8|10868.4|10866.4|1879
1642176300000|2022-01-14 16:05:00|10869.2|10867.2|10869.6|10867.6|10869.6|10867.6|10868.8|10866.8|894
1642176600000|2022-01-14 16:10:00|10869.2|10867.2|10869.2|10867.2|10869.2|10867.2|10868.8|10866.8|2755
1642176900000|2022-01-14 16:15:00|10868.8|10866.8|10868.4|10866.4|10868.8|10866.8|10868.4|10866.4|929
1642177200000|2022-01-14 16:20:00|10868.8|10866.8|10868.4|10866.4|10868.8|10866.8|10868|10866|1032
1642177500000|2022-01-14 16:25:00|10868|10866|10868.4|10866.4|10868.8|10866.8|10868|10866|1057
1642177800000|2022-01-14 16:30:00|10868.2|10866.2|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|2014
1642178100000|2022-01-14 16:35:00|10868|10866|10867.6|10865.6|10868|10866|10867.2|10865.2|1427
1642178400000|2022-01-14 16:40:00|10867.2|10865.2|10867.2|10865.2|10868|10866|10867.2|10865.2|1232
1642178700000|2022-01-14 16:45:00|10866.8|10864.8|10866.4|10864.4|10866.8|10864.8|10866|10864|5004
1642179000000|2022-01-14 16:50:00|10865.6|10863.6|10866|10864|10866|10864|10865.6|10863.6|1310
1642179300000|2022-01-14 16:55:00|10866.4|10864.4|10866.4|10864.4|10866.4|10864.4|10866|10864|1129
1642179600000|2022-01-14 17:00:00|10866|10864|10866|10864|10866|10864|10865.6|10863.6|1539
1642179900000|2022-01-14 17:05:00|10865.8|10863.8|10865.3|10863.3|10866|10864|10865.3|10863.3|776
1642180200000|2022-01-14 17:10:00|10865.6|10863.6|10864.9|10862.9|10865.6|10863.6|10864.5|10862.5|1852
1642180500000|2022-01-14 17:15:00|10865.3|10863.3|10864.5|10862.5|10865.3|10863.3|10864.3|10862.3|2521
1642180800000|2022-01-14 17:20:00|10864.1|10862.1|10864.5|10862.5|10864.9|10862.9|10863.7|10861.7|1770
1642181100000|2022-01-14 17:25:00|10864.7|10862.7|10864.9|10862.9|10865.1|10863.1|10864.5|10862.5|1030
1642181400000|2022-01-14 17:30:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|1555
1642181700000|2022-01-14 17:35:00|10863.7|10861.7|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|1570
1642182000000|2022-01-14 17:40:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|581
1642182300000|2022-01-14 17:45:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|711
1642182600000|2022-01-14 17:50:00|10863.7|10861.7|10862.9|10860.9|10864.1|10862.1|10862.5|10860.5|1570
1642182900000|2022-01-14 17:55:00|10862.7|10860.7|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|632
1642183200000|2022-01-14 18:00:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|1221
1642183500000|2022-01-14 18:05:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10862.9|10860.9|1518
1642183800000|2022-01-14 18:10:00|10864.1|10862.1|10864.1|10862.1|10864.7|10862.7|10863.7|10861.7|1766
1642184100000|2022-01-14 18:15:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|356
1642184400000|2022-01-14 18:20:00|10864.1|10862.1|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|606
1642184700000|2022-01-14 18:25:00|10864.3|10862.3|10863.7|10861.7|10864.3|10862.3|10863.7|10861.7|1140
1642185000000|2022-01-14 18:30:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|1477
1642185300000|2022-01-14 18:35:00|||||||||504
1642185600000|2022-01-14 18:40:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.5|10861.5|1363
1642185900000|2022-01-14 18:45:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|844
1642186200000|2022-01-14 18:50:00|10862.9|10860.9|10864.1|10862.1|10864.1|10862.1|10862.9|10860.9|1296
1642186500000|2022-01-14 18:55:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|1239
1642186800000|2022-01-14 19:00:00|10863.9|10861.9|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|582
1642187100000|2022-01-14 19:05:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|509
1642187400000|2022-01-14 19:10:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|270
1642187700000|2022-01-14 19:15:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|670
1642188000000|2022-01-14 19:20:00|||||||||30
1642188300000|2022-01-14 19:25:00|10862.9|10860.9|10863.7|10861.7|10863.7|10861.7|10862.9|10860.9|244
1642188600000|2022-01-14 19:30:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|290
1642188900000|2022-01-14 19:35:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|928
1642189200000|2022-01-14 19:40:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|476
1642189500000|2022-01-14 19:45:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|283
1642189800000|2022-01-14 19:50:00|||||||||289
1642190100000|2022-01-14 19:55:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|3590
1642190400000|2022-01-14 20:00:00|||||||||743
1642190700000|2022-01-14 20:05:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|939
1642191000000|2022-01-14 20:10:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|539
1642191300000|2022-01-14 20:15:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|497
1642191600000|2022-01-14 20:20:00|||||||||54
1642191900000|2022-01-14 20:25:00|||||||||442
1642192200000|2022-01-14 20:30:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|607
1642192500000|2022-01-14 20:35:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|778
1642192800000|2022-01-14 20:40:00|||||||||204
1642193100000|2022-01-14 20:45:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|211
1642193400000|2022-01-14 20:50:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|569
1642193700000|2022-01-14 20:55:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|572
1642194000000|2022-01-14 21:00:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|1706
1642194300000|2022-01-14 21:05:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|325
1642194600000|2022-01-14 21:10:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|641
1642194900000|2022-01-14 21:15:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|1045
1642195200000|2022-01-14 21:20:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|99
1642195500000|2022-01-14 21:25:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|309
1642195800000|2022-01-14 21:30:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|179
1642196100000|2022-01-14 21:35:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|186
1642196400000|2022-01-14 21:40:00|||||||||259
1642196700000|2022-01-14 21:45:00|||||||||109
1642197000000|2022-01-14 21:50:00|||||||||392
1642197300000|2022-01-14 21:55:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|733
1642374000000|2022-01-16 23:00:00|10862.9|10860.9|10861.9|10859.9|10862.9|10860.9|10861.7|10859.7|271
1642374300000|2022-01-16 23:05:00|10861.7|10859.7|10860.6|10858.6|10861.7|10859.7|10860.6|10858.6|127
1642374600000|2022-01-16 23:10:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.4|10857.4|713
1642374900000|2022-01-16 23:15:00|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|190
1642375200000|2022-01-16 23:20:00|10860.8|10858.8|10860.8|10858.8|10861|10859|10860.6|10858.6|297
1642375500000|2022-01-16 23:25:00|10860.6|10858.6|10860.6|10858.6|10860.8|10858.8|10860.6|10858.6|131
1642375800000|2022-01-16 23:30:00|10860.8|10858.8|10860.8|10858.8|10861|10859|10860.6|10858.6|34
1642376100000|2022-01-16 23:35:00|10861|10859|10860.8|10858.8|10861|10859|10860.6|10858.6|52
1642376400000|2022-01-16 23:40:00|10861|10859|10860|10858|10861|10859|10860|10858|62
1642376700000|2022-01-16 23:45:00|10860.2|10858.2|10858.4|10856.4|10860.2|10858.2|10857.1|10855.1|472
1642377000000|2022-01-16 23:50:00|10858.6|10856.6|10857.4|10855.4|10858.6|10856.6|10857.4|10855.4|205
1642377300000|2022-01-16 23:55:00|10857.3|10855.3|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|362
1642377600000|2022-01-17 00:00:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|47
1642377900000|2022-01-17 00:05:00|10858.2|10856.2|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|382
1642378200000|2022-01-17 00:10:00|10858.4|10856.4|10858.4|10856.4|10858.6|10856.6|10858.2|10856.2|103
1642378500000|2022-01-17 00:15:00|10858.2|10856.2|10858.2|10856.2|10858.4|10856.4|10858.2|10856.2|233
1642378800000|2022-01-17 00:20:00|10858.4|10856.4|10857.8|10855.8|10858.4|10856.4|10857.8|10855.8|70
1642379100000|2022-01-17 00:25:00|10857.4|10855.4|10857.6|10855.6|10857.8|10855.8|10857.4|10855.4|200
1642379400000|2022-01-17 00:30:00|10857.4|10855.4|10856.3|10854.3|10857.6|10855.6|10856.3|10854.3|169
1642379700000|2022-01-17 00:35:00|10856.5|10854.5|10857.1|10855.1|10857.1|10855.1|10855.9|10853.9|716
1642380000000|2022-01-17 00:40:00|10856.9|10854.9|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|50
1642380300000|2022-01-17 00:45:00|10856.9|10854.9|10856.7|10854.7|10856.9|10854.9|10856.3|10854.3|394
1642380600000|2022-01-17 00:50:00|10856.9|10854.9|10856.3|10854.3|10857.1|10855.1|10856.3|10854.3|274
1642380900000|2022-01-17 00:55:00|10856.1|10854.1|10856.3|10854.3|10856.7|10854.7|10855.9|10853.9|404
1642381200000|2022-01-17 01:00:00|10856.5|10854.5|10856.7|10854.7|10857.1|10855.1|10856.5|10854.5|83
1642381500000|2022-01-17 01:05:00|10856.3|10854.3|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|239
1642381800000|2022-01-17 01:10:00|10856.7|10854.7|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|54
1642382100000|2022-01-17 01:15:00|||||||||9
1642382400000|2022-01-17 01:20:00|10856.1|10854.1|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|432
1642382700000|2022-01-17 01:25:00|10855.3|10853.3|10854.3|10852.3|10855.5|10853.5|10854.3|10852.3|221
1642383000000|2022-01-17 01:30:00|10854.7|10852.7|10853.5|10851.5|10854.7|10852.7|10853.5|10851.5|887
1642383300000|2022-01-17 01:35:00|10853.7|10851.7|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|437
1642383600000|2022-01-17 01:40:00|10854.3|10852.3|10855.1|10853.1|10855.1|10853.1|10854.3|10852.3|360
1642383900000|2022-01-17 01:45:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|69
1642384200000|2022-01-17 01:50:00|||||||||26
1642384500000|2022-01-17 01:55:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|176
1642384800000|2022-01-17 02:00:00|||||||||205
1642385100000|2022-01-17 02:05:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|0
1642385400000|2022-01-17 02:10:00|||||||||225
1642385700000|2022-01-17 02:15:00|||||||||1
1642386000000|2022-01-17 02:20:00|||||||||27
1642386300000|2022-01-17 02:25:00|||||||||63
1642386900000|2022-01-17 02:35:00|10856.7|10854.7|10857.1|10855.1|10857.4|10855.4|10856.7|10854.7|546
1642387200000|2022-01-17 02:40:00|10857.3|10855.3|10857.1|10855.1|10857.3|10855.3|10857.1|10855.1|165
1642387500000|2022-01-17 02:45:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|762
1642387800000|2022-01-17 02:50:00|10857.6|10855.6|10857.8|10855.8|10857.8|10855.8|10857.6|10855.6|177
1642388100000|2022-01-17 02:55:00|10857.4|10855.4|10856.9|10854.9|10857.8|10855.8|10856.9|10854.9|819
1642388400000|2022-01-17 03:00:00|10857.3|10855.3|10857.1|10855.1|10857.3|10855.3|10857.1|10855.1|600
1642388700000|2022-01-17 03:05:00|10857.4|10855.4|10857.3|10855.3|10857.4|10855.4|10857.1|10855.1|219
1642389000000|2022-01-17 03:10:00|10857.1|10855.1|10857.4|10855.4|10857.4|10855.4|10857.1|10855.1|35
1642389300000|2022-01-17 03:15:00|10857.8|10855.8|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|357
1642389600000|2022-01-17 03:20:00|||||||||16
1642389900000|2022-01-17 03:25:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|389
1642390200000|2022-01-17 03:30:00|10858.4|10856.4|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|95
1642390500000|2022-01-17 03:35:00|10858.6|10856.6|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|210
1642390800000|2022-01-17 03:40:00|10858.4|10856.4|10858.6|10856.6|10858.6|10856.6|10858.2|10856.2|288
1642391100000|2022-01-17 03:45:00|||||||||8
1642391400000|2022-01-17 03:50:00|||||||||41
1642391700000|2022-01-17 03:55:00|||||||||211
1642392000000|2022-01-17 04:00:00|10858.2|10856.2|10858.4|10856.4|10858.4|10856.4|10858.2|10856.2|88
1642392300000|2022-01-17 04:05:00|||||||||67
1642392600000|2022-01-17 04:10:00|10858.2|10856.2|10857.8|10855.8|10858.2|10856.2|10857.4|10855.4|399
1642392900000|2022-01-17 04:15:00|10858.2|10856.2|10858|10856|10858.2|10856.2|10858|10856|178
1642393200000|2022-01-17 04:20:00|10858.2|10856.2|10858|10856|10858.2|10856.2|10857.8|10855.8|146
1642393500000|2022-01-17 04:25:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|262
1642393800000|2022-01-17 04:30:00|10858.6|10856.6|10859.4|10857.4|10859.4|10857.4|10858.6|10856.6|384
1642394100000|2022-01-17 04:35:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|389
1642394400000|2022-01-17 04:40:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10860|10858|369
1642394700000|2022-01-17 04:45:00|||||||||5
1642395000000|2022-01-17 04:50:00|||||||||34
1642395300000|2022-01-17 04:55:00|10860|10858|10860|10858|10860|10858|10859.8|10857.8|34
1642395900000|2022-01-17 05:05:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|101
1642396200000|2022-01-17 05:10:00|10859|10857|10859.2|10857.2|10859.2|10857.2|10859|10857|26
1642396500000|2022-01-17 05:15:00|10859.4|10857.4|10859.2|10857.2|10859.4|10857.4|10859.2|10857.2|20
1642396800000|2022-01-17 05:20:00|10859|10857|10859|10857|10859|10857|10858.8|10856.8|0
1642397100000|2022-01-17 05:25:00|10859.2|10857.2|10859|10857|10859.4|10857.4|10859|10857|72
1642397400000|2022-01-17 05:30:00|10859.2|10857.2|10859.4|10857.4|10859.4|10857.4|10859.2|10857.2|1
1642397700000|2022-01-17 05:35:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|164
1642398000000|2022-01-17 05:40:00|10860|10858|10859.8|10857.8|10860|10858|10859.8|10857.8|17
1642398300000|2022-01-17 05:45:00|||||||||251
1642398600000|2022-01-17 05:50:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|180
1642398900000|2022-01-17 05:55:00|||||||||47
1642399200000|2022-01-17 06:00:00|10860.4|10858.4|10860.6|10858.6|10860.6|10858.6|10860.4|10858.4|3
1642399500000|2022-01-17 06:05:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|103
1642399800000|2022-01-17 06:10:00|10860.6|10858.6|10860.4|10858.4|10860.6|10858.6|10860.4|10858.4|50
1642400100000|2022-01-17 06:15:00|10860.6|10858.6|10860.4|10858.4|10860.6|10858.6|10860.4|10858.4|55
1642400400000|2022-01-17 06:20:00|10860.2|10858.2|10859.8|10857.8|10860.4|10858.4|10859.8|10857.8|4
1642400700000|2022-01-17 06:25:00|10859.6|10857.6|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|18
1642401000000|2022-01-17 06:30:00|10859.6|10857.6|10859.6|10857.6|10859.6|10857.6|10859.4|10857.4|72
1642401300000|2022-01-17 06:35:00|10859.4|10857.4|10859|10857|10859.4|10857.4|10859|10857|200
1642401900000|2022-01-17 06:45:00|10858.8|10856.8|10859|10857|10859|10857|10858.8|10856.8|55
1642402200000|2022-01-17 06:50:00|||||||||93
1642402500000|2022-01-17 06:55:00|||||||||11
1642402800000|2022-01-17 07:00:00|10859.4|10857.4|10859.6|10857.6|10859.8|10857.8|10859|10857|603
1642403100000|2022-01-17 07:05:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|199
1642403400000|2022-01-17 07:10:00|10859.6|10857.6|10859.6|10857.6|10859.8|10857.8|10859.6|10857.6|26
1642403700000|2022-01-17 07:15:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.2|10857.2|108
1642404000000|2022-01-17 07:20:00|10859.2|10857.2|10859.4|10857.4|10859.4|10857.4|10859.2|10857.2|76
1642404300000|2022-01-17 07:25:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|154
1642404600000|2022-01-17 07:30:00|10859|10857|10859.2|10857.2|10859.4|10857.4|10859|10857|52
1642404900000|2022-01-17 07:35:00|10859.4|10857.4|10859.4|10857.4|10859.6|10857.6|10859|10857|93
1642405200000|2022-01-17 07:40:00|10859.6|10857.6|10859.4|10857.4|10859.6|10857.6|10859.4|10857.4|5
1642405800000|2022-01-17 07:50:00|||||||||2
1642406100000|2022-01-17 07:55:00|||||||||15
1642406400000|2022-01-17 08:00:00|10859.6|10857.6|10860.2|10858.2|10860.6|10858.6|10859.4|10857.4|1402
1642406700000|2022-01-17 08:05:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|152
1642407000000|2022-01-17 08:10:00|||||||||20
1642407600000|2022-01-17 08:20:00|||||||||20
1642407900000|2022-01-17 08:25:00|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|175
1642408200000|2022-01-17 08:30:00|10860.8|10858.8|10861|10859|10861|10859|10860.8|10858.8|106
1642408500000|2022-01-17 08:35:00|10860.8|10858.8|10860.6|10858.6|10860.8|10858.8|10860.4|10858.4|388
1642408800000|2022-01-17 08:40:00|10860.4|10858.4|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|173
1642409100000|2022-01-17 08:45:00|10860|10858|10860|10858|10860.2|10858.2|10859.8|10857.8|91
1642409400000|2022-01-17 08:50:00|10860.2|10858.2|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|39
1642409700000|2022-01-17 08:55:00|10860|10858|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|135
1642410000000|2022-01-17 09:00:00|10860|10858|10857.8|10855.8|10860|10858|10857.4|10855.4|3286
1642410300000|2022-01-17 09:05:00|10858.2|10856.2|10857.8|10855.8|10858.2|10856.2|10857.6|10855.6|899
1642410600000|2022-01-17 09:10:00|||||||||132
1642410900000|2022-01-17 09:15:00|10857.4|10855.4|10857.4|10855.4|10857.4|10855.4|10857.1|10855.1|756
1642411200000|2022-01-17 09:20:00|10857.1|10855.1|10856.7|10854.7|10857.4|10855.4|10856.7|10854.7|567
1642411500000|2022-01-17 09:25:00|10857.1|10855.1|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|494
1642411800000|2022-01-17 09:30:00|10856.5|10854.5|10855.9|10853.9|10856.7|10854.7|10855.9|10853.9|667
1642412100000|2022-01-17 09:35:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|183
1642412400000|2022-01-17 09:40:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|577
1642412700000|2022-01-17 09:45:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|596
1642413000000|2022-01-17 09:50:00|10855.7|10853.7|10855.9|10853.9|10856.3|10854.3|10855.7|10853.7|311
1642413300000|2022-01-17 09:55:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|120
1642413600000|2022-01-17 10:00:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|562
1642413900000|2022-01-17 10:05:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|61
1642414200000|2022-01-17 10:10:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|202
1642414500000|2022-01-17 10:15:00|||||||||17
1642414800000|2022-01-17 10:20:00|||||||||121
1642415100000|2022-01-17 10:25:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10856.1|10854.1|62
1642415400000|2022-01-17 10:30:00|10856.1|10854.1|10856.9|10854.9|10856.9|10854.9|10856.1|10854.1|247
1642415700000|2022-01-17 10:35:00|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|116
1642416000000|2022-01-17 10:40:00|10856.9|10854.9|10856.9|10854.9|10856.9|10854.9|10856.7|10854.7|170
1642416300000|2022-01-17 10:45:00|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|5
1642416600000|2022-01-17 10:50:00|10856.7|10854.7|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|403
1642416900000|2022-01-17 10:55:00|10856.9|10854.9|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|94
1642417200000|2022-01-17 11:00:00|10856.5|10854.5|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|281
1642417500000|2022-01-17 11:05:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10856.1|10854.1|79
1642417800000|2022-01-17 11:10:00|10856.1|10854.1|10855.9|10853.9|10856.3|10854.3|10855.5|10853.5|141
1642418100000|2022-01-17 11:15:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|115
1642418400000|2022-01-17 11:20:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|410
1642418700000|2022-01-17 11:25:00|||||||||42
1642419000000|2022-01-17 11:30:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|70
1642419300000|2022-01-17 11:35:00|10855.7|10853.7|10855.5|10853.5|10855.7|10853.7|10855.1|10853.1|119
1642419600000|2022-01-17 11:40:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|12
1642419900000|2022-01-17 11:45:00|||||||||98
1642420200000|2022-01-17 11:50:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|183
1642420500000|2022-01-17 11:55:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|82
1642420800000|2022-01-17 12:00:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|210
1642421100000|2022-01-17 12:05:00|10856.3|10854.3|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|229
1642421400000|2022-01-17 12:10:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|359
1642421700000|2022-01-17 12:15:00|||||||||60
1642422000000|2022-01-17 12:20:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|481
1642422300000|2022-01-17 12:25:00|||||||||131
1642422600000|2022-01-17 12:30:00|||||||||211
1642422900000|2022-01-17 12:35:00|||||||||22
1642423200000|2022-01-17 12:40:00|||||||||17
1642423500000|2022-01-17 12:45:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|165
1642423800000|2022-01-17 12:50:00|10855.1|10853.1|10855.1|10853.1|10855.3|10853.3|10855.1|10853.1|75
1642424100000|2022-01-17 12:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|2
1642424400000|2022-01-17 13:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|393
1642424700000|2022-01-17 13:05:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|597
1642425000000|2022-01-17 13:10:00|10855.7|10853.7|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|400
1642425300000|2022-01-17 13:15:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|1123
1642425600000|2022-01-17 13:20:00|10855.9|10853.9|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|242
1642425900000|2022-01-17 13:25:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|103
1642426200000|2022-01-17 13:30:00|||||||||104
1642426500000|2022-01-17 13:35:00|10855.3|10853.3|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|438
1642426800000|2022-01-17 13:40:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|111
1642427100000|2022-01-17 13:45:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|46
1642427400000|2022-01-17 13:50:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|159
1642427700000|2022-01-17 13:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|197
1642428000000|2022-01-17 14:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|147
1642428300000|2022-01-17 14:05:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|254
1642428600000|2022-01-17 14:10:00|10855.1|10853.1|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|163
1642428900000|2022-01-17 14:15:00|10854.9|10852.9|10854.7|10852.7|10854.9|10852.9|10854.7|10852.7|136
1642429200000|2022-01-17 14:20:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|68
1642429500000|2022-01-17 14:25:00|||||||||4
1642429800000|2022-01-17 14:30:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|313
1642430100000|2022-01-17 14:35:00|||||||||229
1642430400000|2022-01-17 14:40:00|10854.5|10852.5|10854.7|10852.7|10854.7|10852.7|10854.5|10852.5|304
1642430700000|2022-01-17 14:45:00|||||||||169
1642431000000|2022-01-17 14:50:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|123
1642431300000|2022-01-17 14:55:00|10854.1|10852.1|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|293
1642431600000|2022-01-17 15:00:00|||||||||62
1642431900000|2022-01-17 15:05:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|224
1642432200000|2022-01-17 15:10:00|10854.1|10852.1|10854.3|10852.3|10854.3|10852.3|10854.1|10852.1|94
1642432500000|2022-01-17 15:15:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|83
1642432800000|2022-01-17 15:20:00|||||||||23
1642433100000|2022-01-17 15:25:00|||||||||65
1642433400000|2022-01-17 15:30:00|||||||||33
1642433700000|2022-01-17 15:35:00|||||||||116
1642434000000|2022-01-17 15:40:00|10853.7|10851.7|10853.9|10851.9|10853.9|10851.9|10853.7|10851.7|774
1642434300000|2022-01-17 15:45:00|10853.7|10851.7|10853.9|10851.9|10853.9|10851.9|10853.7|10851.7|153
1642434600000|2022-01-17 15:50:00|||||||||398
1642434900000|2022-01-17 15:55:00|10854.3|10852.3|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|60
1642435200000|2022-01-17 16:00:00|||||||||180
1642435500000|2022-01-17 16:05:00|10854.1|10852.1|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|372
1642435800000|2022-01-17 16:10:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.3|10851.3|1426
1642436100000|2022-01-17 16:15:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|56
1642436400000|2022-01-17 16:20:00|10853.5|10851.5|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|72
1642436700000|2022-01-17 16:25:00|||||||||16
1642437000000|2022-01-17 16:30:00|||||||||24
1642437300000|2022-01-17 16:35:00|10853.7|10851.7|10853.9|10851.9|10853.9|10851.9|10853.7|10851.7|712
1642437600000|2022-01-17 16:40:00|||||||||19
1642437900000|2022-01-17 16:45:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|68
1642438200000|2022-01-17 16:50:00|||||||||13
1642438500000|2022-01-17 16:55:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|101
1642438800000|2022-01-17 17:00:00|||||||||11
1642439100000|2022-01-17 17:05:00|10854.5|10852.5|10854.3|10852.3|10854.5|10852.5|10854.3|10852.3|117
1642439400000|2022-01-17 17:10:00|||||||||15
1642439700000|2022-01-17 17:15:00|||||||||10
1642440000000|2022-01-17 17:20:00|||||||||28
1642440300000|2022-01-17 17:25:00|10853.9|10851.9|10854.1|10852.1|10854.3|10852.3|10853.9|10851.9|417
1642440600000|2022-01-17 17:30:00|10853.9|10851.9|10854.1|10852.1|10854.3|10852.3|10853.9|10851.9|26
1642440900000|2022-01-17 17:35:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|10
1642441200000|2022-01-17 17:40:00|10854.1|10852.1|10854.1|10852.1|10854.1|10852.1|10854.1|10852.1|65
1642441500000|2022-01-17 17:45:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|33
1642441800000|2022-01-17 17:50:00|||||||||104
1642442100000|2022-01-17 17:55:00|10854.1|10852.1|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|80
1642460400000|2022-01-17 23:00:00|10854.3|10852.3|10855.1|10853.1|10855.1|10853.1|10854.3|10852.3|155
1642460700000|2022-01-17 23:05:00|10855.3|10853.3|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|324
1642461000000|2022-01-17 23:10:00|10855.3|10853.3|10855.1|10853.1|10855.3|10853.3|10854.9|10852.9|26
1642461300000|2022-01-17 23:15:00|||||||||11
1642461600000|2022-01-17 23:20:00|||||||||15
1642461900000|2022-01-17 23:25:00|||||||||12
1642462200000|2022-01-17 23:30:00|||||||||160
1642462500000|2022-01-17 23:35:00|10855.5|10853.5|10855.3|10853.3|10855.5|10853.5|10855.1|10853.1|103
1642462800000|2022-01-17 23:40:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|113
1642463100000|2022-01-17 23:45:00|10855.7|10853.7|10855.7|10853.7|10855.9|10853.9|10855.5|10853.5|257
1642463400000|2022-01-17 23:50:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|17
1642463700000|2022-01-17 23:55:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|160
1642464000000|2022-01-18 00:00:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|735
1642464300000|2022-01-18 00:05:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|36
1642464600000|2022-01-18 00:10:00|10856.1|10854.1|10855.9|10853.9|10856.1|10854.1|10855.9|10853.9|255
1642464900000|2022-01-18 00:15:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|553
1642465200000|2022-01-18 00:20:00|10856.1|10854.1|10856.1|10854.1|10856.1|10854.1|10855.9|10853.9|70
1642465500000|2022-01-18 00:25:00|10856.3|10854.3|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|15
1642465800000|2022-01-18 00:30:00|10856.3|10854.3|10855.9|10853.9|10856.3|10854.3|10855.5|10853.5|378
1642466100000|2022-01-18 00:35:00|10855.5|10853.5|10855.1|10853.1|10855.9|10853.9|10855.1|10853.1|22
1642466400000|2022-01-18 00:40:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|146
1642466700000|2022-01-18 00:45:00|10855.3|10853.3|10854.7|10852.7|10855.5|10853.5|10854.3|10852.3|349
1642467000000|2022-01-18 00:50:00|||||||||15
1642467300000|2022-01-18 00:55:00|10854.9|10852.9|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|215
1642467600000|2022-01-18 01:00:00|10854.3|10852.3|10853.5|10851.5|10854.5|10852.5|10853.5|10851.5|1136
1642467900000|2022-01-18 01:05:00|10853.9|10851.9|10853.5|10851.5|10853.9|10851.9|10853.5|10851.5|93
1642468200000|2022-01-18 01:10:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|46
1642468500000|2022-01-18 01:15:00|10853.5|10851.5|10854.3|10852.3|10854.7|10852.7|10853.5|10851.5|406
1642468800000|2022-01-18 01:20:00|10854.7|10852.7|10853.1|10851.1|10854.7|10852.7|10853.1|10851.1|357
1642469100000|2022-01-18 01:25:00|10853.5|10851.5|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|132
1642469400000|2022-01-18 01:30:00|10852.8|10850.8|10853.5|10851.5|10853.5|10851.5|10852.8|10850.8|346
1642469700000|2022-01-18 01:35:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.7|10851.7|93
1642470000000|2022-01-18 01:40:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|82
1642470300000|2022-01-18 01:45:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|358
1642470600000|2022-01-18 01:50:00|||||||||5
1642470900000|2022-01-18 01:55:00|10854.1|10852.1|10854.1|10852.1|10854.3|10852.3|10853.5|10851.5|99
1642471200000|2022-01-18 02:00:00|10853.9|10851.9|10853.5|10851.5|10853.9|10851.9|10853.5|10851.5|488
1642471500000|2022-01-18 02:05:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|29
1642471800000|2022-01-18 02:10:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|77
1642472100000|2022-01-18 02:15:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|24
1642472400000|2022-01-18 02:20:00|10854.1|10852.1|10853.9|10851.9|10854.1|10852.1|10853.5|10851.5|113
1642472700000|2022-01-18 02:25:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|115
1642473000000|2022-01-18 02:30:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|23
1642473300000|2022-01-18 02:35:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|357
1642473600000|2022-01-18 02:40:00|10853.7|10851.7|10853.1|10851.1|10853.7|10851.7|10853.1|10851.1|579
1642473900000|2022-01-18 02:45:00|||||||||23
1642474200000|2022-01-18 02:50:00|10852.8|10850.8|10852.8|10850.8|10852.8|10850.8|10852.8|10850.8|65
1642474500000|2022-01-18 02:55:00|||||||||12
1642474800000|2022-01-18 03:00:00|10853.1|10851.1|10852.8|10850.8|10853.1|10851.1|10852.8|10850.8|131
1642475100000|2022-01-18 03:05:00|||||||||71
1642475400000|2022-01-18 03:10:00|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|259
1642475700000|2022-01-18 03:15:00|||||||||196
1642476000000|2022-01-18 03:20:00|10852|10850|10850.8|10848.8|10852|10850|10850.8|10848.8|594
1642476300000|2022-01-18 03:25:00|10851.2|10849.2|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|720
1642476600000|2022-01-18 03:30:00|10851.2|10849.2|10848.9|10846.9|10851.2|10849.2|10848.5|10846.5|2460
1642476900000|2022-01-18 03:35:00|10848.1|10846.1|10848.1|10846.1|10848.5|10846.5|10846.9|10844.9|712
1642477200000|2022-01-18 03:40:00|10848.5|10846.5|10847.7|10845.7|10848.9|10846.9|10847.7|10845.7|686
1642477500000|2022-01-18 03:45:00|10848.1|10846.1|10844.9|10842.9|10848.1|10846.1|10844.9|10842.9|1037
1642477800000|2022-01-18 03:50:00|10845.1|10843.1|10845.7|10843.7|10846.5|10844.5|10845.1|10843.1|824
1642478100000|2022-01-18 03:55:00|10845.9|10843.9|10846.1|10844.1|10846.9|10844.9|10845.7|10843.7|785
1642478400000|2022-01-18 04:00:00|10846.5|10844.5|10847.3|10845.3|10847.7|10845.7|10846.5|10844.5|1509
1642478700000|2022-01-18 04:05:00|10847.7|10845.7|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|824
1642479000000|2022-01-18 04:10:00|10848.5|10846.5|10847.7|10845.7|10848.5|10846.5|10847.7|10845.7|196
1642479300000|2022-01-18 04:15:00|10847.9|10845.9|10846.9|10844.9|10847.9|10845.9|10846.9|10844.9|349
1642479600000|2022-01-18 04:20:00|10847.3|10845.3|10847.3|10845.3|10847.7|10845.7|10846.9|10844.9|187
1642479900000|2022-01-18 04:25:00|10847.5|10845.5|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|60
1642480200000|2022-01-18 04:30:00|10847.9|10845.9|10848.1|10846.1|10848.1|10846.1|10847.9|10845.9|107
1642480500000|2022-01-18 04:35:00|10848.5|10846.5|10848.9|10846.9|10849.6|10847.6|10848.5|10846.5|2106
1642480800000|2022-01-18 04:40:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|511
1642481100000|2022-01-18 04:45:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.6|10847.6|471
1642481400000|2022-01-18 04:50:00|10849.8|10847.8|10850|10848|10850.8|10848.8|10849.8|10847.8|383
1642481700000|2022-01-18 04:55:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.6|10847.6|68
1642482000000|2022-01-18 05:00:00|10850|10848|10848.9|10846.9|10850|10848|10848.9|10846.9|239
1642482300000|2022-01-18 05:05:00|10848.5|10846.5|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|140
1642482600000|2022-01-18 05:10:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|170
1642482900000|2022-01-18 05:15:00|10848.9|10846.9|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|336
1642483200000|2022-01-18 05:20:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|166
1642483500000|2022-01-18 05:25:00|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|69
1642483800000|2022-01-18 05:30:00|10848.9|10846.9|10849|10847|10849.6|10847.6|10848.9|10846.9|499
1642484100000|2022-01-18 05:35:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|400
1642484400000|2022-01-18 05:40:00|10848.9|10846.9|10848.5|10846.5|10849.2|10847.2|10848.5|10846.5|108
1642484700000|2022-01-18 05:45:00|10848.9|10846.9|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|390
1642485000000|2022-01-18 05:50:00|10848.3|10846.3|10848.5|10846.5|10848.5|10846.5|10848.3|10846.3|228
1642485300000|2022-01-18 05:55:00|10848.1|10846.1|10847.9|10845.9|10848.5|10846.5|10847.7|10845.7|647
1642485600000|2022-01-18 06:00:00|10848.1|10846.1|10846.9|10844.9|10848.1|10846.1|10846.5|10844.5|580
1642485900000|2022-01-18 06:05:00|10846.7|10844.7|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|878
1642486200000|2022-01-18 06:10:00|10846.9|10844.9|10846.9|10844.9|10847.3|10845.3|10846.5|10844.5|1115
1642486500000|2022-01-18 06:15:00|10846.7|10844.7|10846.5|10844.5|10846.9|10844.9|10846.1|10844.1|91
1642486800000|2022-01-18 06:20:00|10846.7|10844.7|10846.9|10844.9|10846.9|10844.9|10846.5|10844.5|167
1642487100000|2022-01-18 06:25:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|79
1642487400000|2022-01-18 06:30:00|10847.5|10845.5|10848.1|10846.1|10848.1|10846.1|10847.5|10845.5|32
1642487700000|2022-01-18 06:35:00|10847.7|10845.7|10848.1|10846.1|10848.1|10846.1|10847.5|10845.5|429
1642488000000|2022-01-18 06:40:00|10848.3|10846.3|10848.5|10846.5|10848.5|10846.5|10848.1|10846.1|106
1642488300000|2022-01-18 06:45:00|10848.7|10846.7|10849|10847|10849.2|10847.2|10848.5|10846.5|792
1642488600000|2022-01-18 06:50:00|10848.9|10846.9|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|47
1642488900000|2022-01-18 06:55:00|10850|10848|10850|10848|10850.2|10848.2|10849.6|10847.6|696
1642489200000|2022-01-18 07:00:00|10849.8|10847.8|10849.6|10847.6|10850|10848|10849.6|10847.6|270
1642489500000|2022-01-18 07:05:00|10850|10848|10849.6|10847.6|10850|10848|10849.2|10847.2|787
1642489800000|2022-01-18 07:10:00|10850|10848|10849.2|10847.2|10850|10848|10849.2|10847.2|218
1642490100000|2022-01-18 07:15:00|10849.4|10847.4|10850.8|10848.8|10850.8|10848.8|10849.4|10847.4|1436
1642490400000|2022-01-18 07:20:00|10851.2|10849.2|10850|10848|10851.2|10849.2|10850|10848|779
1642490700000|2022-01-18 07:25:00|10849.8|10847.8|10849.2|10847.2|10849.8|10847.8|10848.9|10846.9|808
1642491000000|2022-01-18 07:30:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.1|10846.1|818
1642491300000|2022-01-18 07:35:00|10849.2|10847.2|10849.6|10847.6|10849.8|10847.8|10849.2|10847.2|501
1642491600000|2022-01-18 07:40:00|10850|10848|10849.6|10847.6|10850|10848|10849.6|10847.6|248
1642491900000|2022-01-18 07:45:00|10850|10848|10850|10848|10850.8|10848.8|10850|10848|596
1642492200000|2022-01-18 07:50:00|10850.2|10848.2|10851.2|10849.2|10851.2|10849.2|10850.2|10848.2|299
1642492500000|2022-01-18 07:55:00|10851.6|10849.6|10851.6|10849.6|10852.4|10850.4|10851.6|10849.6|1412
1642492800000|2022-01-18 08:00:00|10852|10850|10852|10850|10852.2|10850.2|10851.6|10849.6|1350
1642493100000|2022-01-18 08:05:00|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|10852|10850|656
1642493400000|2022-01-18 08:10:00|10852|10850|10851.6|10849.6|10852.2|10850.2|10851.6|10849.6|882
1642493700000|2022-01-18 08:15:00|10851.8|10849.8|10850.4|10848.4|10852|10850|10850|10848|1811
1642494000000|2022-01-18 08:20:00|10850.2|10848.2|10849.6|10847.6|10850.2|10848.2|10849.6|10847.6|363
1642494300000|2022-01-18 08:25:00|10849.8|10847.8|10848.9|10846.9|10850|10848|10848.5|10846.5|915
1642494600000|2022-01-18 08:30:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|1138
1642494900000|2022-01-18 08:35:00|10848.5|10846.5|10848.5|10846.5|10848.9|10846.9|10848.3|10846.3|180
1642495200000|2022-01-18 08:40:00|10848.9|10846.9|10849.6|10847.6|10849.6|10847.6|10848.5|10846.5|898
1642495500000|2022-01-18 08:45:00|10849.8|10847.8|10849.6|10847.6|10850|10848|10849.2|10847.2|1175
1642495800000|2022-01-18 08:50:00|10849.4|10847.4|10848.5|10846.5|10849.6|10847.6|10848.3|10846.3|583
1642496100000|2022-01-18 08:55:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|593
1642496400000|2022-01-18 09:00:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|829
1642496700000|2022-01-18 09:05:00|10849.2|10847.2|10848.9|10846.9|10849.6|10847.6|10848.9|10846.9|631
1642497000000|2022-01-18 09:10:00|10848.7|10846.7|10849.2|10847.2|10849.2|10847.2|10848.7|10846.7|627
1642497300000|2022-01-18 09:15:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.2|10847.2|869
1642497600000|2022-01-18 09:20:00|10849.4|10847.4|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|311
1642497900000|2022-01-18 09:25:00|10850|10848|10849.2|10847.2|10850|10848|10848.9|10846.9|304
1642498200000|2022-01-18 09:30:00|10848.9|10846.9|10848.5|10846.5|10849.2|10847.2|10848.3|10846.3|1217
1642498500000|2022-01-18 09:35:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|636
1642498800000|2022-01-18 09:40:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|78
1642499100000|2022-01-18 09:45:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|402
1642499400000|2022-01-18 09:50:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|678
1642499700000|2022-01-18 09:55:00|10849.4|10847.4|10849.6|10847.6|10849.6|10847.6|10849.4|10847.4|199
1642500000000|2022-01-18 10:00:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|223
1642500300000|2022-01-18 10:05:00|10849.8|10847.8|10849.2|10847.2|10850|10848|10849.2|10847.2|709
1642500600000|2022-01-18 10:10:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.2|10847.2|311
1642500900000|2022-01-18 10:15:00|10850|10848|10849.6|10847.6|10850|10848|10849.2|10847.2|552
1642501200000|2022-01-18 10:20:00|10849.8|10847.8|10850.2|10848.2|10850.4|10848.4|10849.6|10847.6|396
1642501500000|2022-01-18 10:25:00|10850.4|10848.4|10849.6|10847.6|10850.4|10848.4|10849.6|10847.6|110
1642501800000|2022-01-18 10:30:00|10850|10848|10850|10848|10850|10848|10849.6|10847.6|339
1642502100000|2022-01-18 10:35:00|10849.6|10847.6|10848.9|10846.9|10849.6|10847.6|10848.9|10846.9|370
1642502400000|2022-01-18 10:40:00|10849|10847|10848.1|10846.1|10849.4|10847.4|10848.1|10846.1|1457
1642502700000|2022-01-18 10:45:00|10848.3|10846.3|10848.9|10846.9|10848.9|10846.9|10848.1|10846.1|193
1642503000000|2022-01-18 10:50:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|654
1642503300000|2022-01-18 10:55:00|10848.5|10846.5|10847.7|10845.7|10848.5|10846.5|10847.7|10845.7|600
1642503600000|2022-01-18 11:00:00|10847.3|10845.3|10847.3|10845.3|10847.7|10845.7|10847.3|10845.3|416
1642503900000|2022-01-18 11:05:00|10847.5|10845.5|10848.9|10846.9|10848.9|10846.9|10847.3|10845.3|997
1642504200000|2022-01-18 11:10:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|481
1642504500000|2022-01-18 11:15:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|1980
1642504800000|2022-01-18 11:20:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|2024
1642505100000|2022-01-18 11:25:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|1316
1642505400000|2022-01-18 11:30:00|10848.5|10846.5|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|911
1642505700000|2022-01-18 11:35:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|836
1642506000000|2022-01-18 11:40:00|10850|10848|10850.4|10848.4|10850.4|10848.4|10849.6|10847.6|366
1642506300000|2022-01-18 11:45:00|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|1609
1642506600000|2022-01-18 11:50:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10850|10848|401
1642506900000|2022-01-18 11:55:00|10850.4|10848.4|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|418
1642507200000|2022-01-18 12:00:00|10851.2|10849.2|10850.4|10848.4|10851.2|10849.2|10850.4|10848.4|602
1642507500000|2022-01-18 12:05:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850|10848|260
1642507800000|2022-01-18 12:10:00|10850.2|10848.2|10850.8|10848.8|10851.2|10849.2|10850.2|10848.2|738
1642508100000|2022-01-18 12:15:00|10851.2|10849.2|10851.6|10849.6|10852|10850|10851.2|10849.2|777
1642508400000|2022-01-18 12:20:00|10852|10850|10852|10850|10852|10850|10851.6|10849.6|1599
1642508700000|2022-01-18 12:25:00|10851.8|10849.8|10852.4|10850.4|10852.4|10850.4|10851.6|10849.6|1154
1642509000000|2022-01-18 12:30:00|10852|10850|10852.4|10850.4|10852.4|10850.4|10852|10850|367
1642509300000|2022-01-18 12:35:00|10852|10850|10852|10850|10852.4|10850.4|10852|10850|1261
1642509600000|2022-01-18 12:40:00|10852.4|10850.4|10853.5|10851.5|10853.5|10851.5|10852.4|10850.4|3008
1642509900000|2022-01-18 12:45:00|10853.1|10851.1|10854.3|10852.3|10854.3|10852.3|10853.1|10851.1|1660
1642510200000|2022-01-18 12:50:00|||||||||972
1642510500000|2022-01-18 12:55:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.5|10851.5|4033
1642510800000|2022-01-18 13:00:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|695
1642511100000|2022-01-18 13:05:00|10853.5|10851.5|10852.8|10850.8|10853.5|10851.5|10852.8|10850.8|869
1642511400000|2022-01-18 13:10:00|10853.1|10851.1|10852|10850|10853.1|10851.1|10852|10850|1846
1642511700000|2022-01-18 13:15:00|10851.8|10849.8|10851.2|10849.2|10852|10850|10850.8|10848.8|2893
1642512000000|2022-01-18 13:20:00|10850.8|10848.8|10852.4|10850.4|10852.8|10850.8|10850.8|10848.8|1720
1642512300000|2022-01-18 13:25:00|10852.8|10850.8|10852.8|10850.8|10852.8|10850.8|10852.4|10850.4|1929
1642512600000|2022-01-18 13:30:00|10852.4|10850.4|10853.9|10851.9|10853.9|10851.9|10852.4|10850.4|4362
1642512900000|2022-01-18 13:35:00|10853.5|10851.5|10854.7|10852.7|10854.7|10852.7|10853.5|10851.5|1856
1642513200000|2022-01-18 13:40:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.3|10852.3|829
1642513500000|2022-01-18 13:45:00|10855.1|10853.1|10856.3|10854.3|10856.5|10854.5|10855.1|10853.1|4316
1642513800000|2022-01-18 13:50:00|10856.5|10854.5|10857.1|10855.1|10857.8|10855.8|10856.3|10854.3|8274
1642514100000|2022-01-18 13:55:00|10856.7|10854.7|10856.3|10854.3|10856.7|10854.7|10855.9|10853.9|2524
1642514400000|2022-01-18 14:00:00|10856.1|10854.1|10855.1|10853.1|10856.3|10854.3|10855.1|10853.1|1678
1642514700000|2022-01-18 14:05:00|10854.9|10852.9|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|723
1642515000000|2022-01-18 14:10:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|1574
1642515300000|2022-01-18 14:15:00|10854.3|10852.3|10853.1|10851.1|10854.3|10852.3|10853.1|10851.1|1501
1642515600000|2022-01-18 14:20:00|10852.8|10850.8|10852.8|10850.8|10853.5|10851.5|10852.8|10850.8|1603
1642515900000|2022-01-18 14:25:00|10853.1|10851.1|10853.9|10851.9|10853.9|10851.9|10853.1|10851.1|1137
1642516200000|2022-01-18 14:30:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.5|10851.5|1853
1642516500000|2022-01-18 14:35:00|10854.7|10852.7|10854.3|10852.3|10855.5|10853.5|10854.3|10852.3|2059
1642516800000|2022-01-18 14:40:00|10853.9|10851.9|10853.5|10851.5|10854.3|10852.3|10853.1|10851.1|2965
1642517100000|2022-01-18 14:45:00|10853.9|10851.9|10853.1|10851.1|10853.9|10851.9|10853.1|10851.1|1326
1642517400000|2022-01-18 14:50:00|10852.8|10850.8|10853.1|10851.1|10853.9|10851.9|10852.4|10850.4|3734
1642517700000|2022-01-18 14:55:00|10853.5|10851.5|10853.1|10851.1|10854.3|10852.3|10853.1|10851.1|3964
1642518000000|2022-01-18 15:00:00|10853.5|10851.5|10852.8|10850.8|10853.5|10851.5|10852.4|10850.4|4206
1642518300000|2022-01-18 15:05:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|1855
1642518600000|2022-01-18 15:10:00|10853.5|10851.5|10852.4|10850.4|10853.5|10851.5|10852.4|10850.4|2553
1642518900000|2022-01-18 15:15:00|10852.2|10850.2|10852|10850|10852.4|10850.4|10851.2|10849.2|4628
1642519200000|2022-01-18 15:20:00|10852.4|10850.4|10852|10850|10852.8|10850.8|10852|10850|2573
1642519500000|2022-01-18 15:25:00|10852.4|10850.4|10852|10850|10852.4|10850.4|10852|10850|1082
1642519800000|2022-01-18 15:30:00|10851.6|10849.6|10851.6|10849.6|10852.2|10850.2|10851.6|10849.6|1113
1642520100000|2022-01-18 15:35:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|420
1642520400000|2022-01-18 15:40:00|10851.2|10849.2|10852|10850|10852|10850|10851.2|10849.2|860
1642520700000|2022-01-18 15:45:00|10851.6|10849.6|10853.1|10851.1|10853.1|10851.1|10851.2|10849.2|2185
1642521000000|2022-01-18 15:50:00|10853.5|10851.5|10853.5|10851.5|10854.3|10852.3|10853.5|10851.5|2486
1642521300000|2022-01-18 15:55:00|10853.1|10851.1|10853.9|10851.9|10853.9|10851.9|10852.4|10850.4|3481
1642521600000|2022-01-18 16:00:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|800
1642521900000|2022-01-18 16:05:00|10853.3|10851.3|10853.1|10851.1|10853.5|10851.5|10852.8|10850.8|610
1642522200000|2022-01-18 16:10:00|10852.8|10850.8|10852.4|10850.4|10852.8|10850.8|10852.4|10850.4|351
1642522500000|2022-01-18 16:15:00|10852|10850|10851.2|10849.2|10852|10850|10851.2|10849.2|940
1642522800000|2022-01-18 16:20:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|706
1642523100000|2022-01-18 16:25:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850|10848|1094
1642523400000|2022-01-18 16:30:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850|10848|556
1642523700000|2022-01-18 16:35:00|10850|10848|10850|10848|10850|10848|10850|10848|570
1642524000000|2022-01-18 16:40:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|853
1642524300000|2022-01-18 16:45:00|10850|10848|10850|10848|10850.8|10848.8|10849.6|10847.6|373
1642524600000|2022-01-18 16:50:00|10850.2|10848.2|10850.2|10848.2|10850.4|10848.4|10850|10848|797
1642524900000|2022-01-18 16:55:00|10850.4|10848.4|10850.4|10848.4|10850.8|10848.8|10850|10848|195
1642525200000|2022-01-18 17:00:00|10850.2|10848.2|10850.4|10848.4|10850.4|10848.4|10850|10848|257
1642525500000|2022-01-18 17:05:00|10850|10848|10850|10848|10850.4|10848.4|10850|10848|548
1642525800000|2022-01-18 17:10:00|10849.8|10847.8|10849.6|10847.6|10849.8|10847.8|10849.6|10847.6|558
1642526100000|2022-01-18 17:15:00|10850|10848|10849.6|10847.6|10850|10848|10849.2|10847.2|676
1642526400000|2022-01-18 17:20:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|516
1642526700000|2022-01-18 17:25:00|10849.2|10847.2|10848.5|10846.5|10849.2|10847.2|10848.1|10846.1|1291
1642527000000|2022-01-18 17:30:00|10848.1|10846.1|10848.1|10846.1|10848.5|10846.5|10847.7|10845.7|1256
1642527300000|2022-01-18 17:35:00|10847.7|10845.7|10846.9|10844.9|10847.7|10845.7|10846.9|10844.9|1026
1642527600000|2022-01-18 17:40:00|10846.5|10844.5|10846.9|10844.9|10847.3|10845.3|10846.5|10844.5|538
1642527900000|2022-01-18 17:45:00|10846.5|10844.5|10847.7|10845.7|10847.9|10845.9|10846.5|10844.5|2480
1642528200000|2022-01-18 17:50:00|10847.3|10845.3|10849.6|10847.6|10849.6|10847.6|10846.5|10844.5|7268
1642528500000|2022-01-18 17:55:00|10849.4|10847.4|10848.5|10846.5|10849.6|10847.6|10848.5|10846.5|1007
1642528800000|2022-01-18 18:00:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|1090
1642529100000|2022-01-18 18:05:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|643
1642529400000|2022-01-18 18:10:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|449
1642529700000|2022-01-18 18:15:00|10849.6|10847.6|10849.6|10847.6|10850.4|10848.4|10849.6|10847.6|2921
1642530000000|2022-01-18 18:20:00|10850|10848|10850|10848|10850.4|10848.4|10849.6|10847.6|949
1642530300000|2022-01-18 18:25:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|1364
1642530600000|2022-01-18 18:30:00|10849.4|10847.4|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|908
1642530900000|2022-01-18 18:35:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|436
1642531200000|2022-01-18 18:40:00|10850|10848|10850|10848|10850|10848|10850|10848|2292
1642531500000|2022-01-18 18:45:00|10850.2|10848.2|10850|10848|10850.4|10848.4|10850|10848|1077
1642531800000|2022-01-18 18:50:00|10850.4|10848.4|10850.4|10848.4|10850.8|10848.8|10850|10848|2305
1642532100000|2022-01-18 18:55:00|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|1648
1642532400000|2022-01-18 19:00:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|1062
1642532700000|2022-01-18 19:05:00|10851.2|10849.2|10851.6|10849.6|10852|10850|10851.2|10849.2|799
1642533000000|2022-01-18 19:10:00|10852|10850|10852|10850|10852.4|10850.4|10851.6|10849.6|677
1642533300000|2022-01-18 19:15:00|10852.2|10850.2|10852|10850|10852.2|10850.2|10852|10850|147
1642533600000|2022-01-18 19:20:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|880
1642533900000|2022-01-18 19:25:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|236
1642534200000|2022-01-18 19:30:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|661
1642534500000|2022-01-18 19:35:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|243
1642534800000|2022-01-18 19:40:00|10850.8|10848.8|10851.2|10849.2|10851.2|10849.2|10850.8|10848.8|243
1642535100000|2022-01-18 19:45:00|10850.8|10848.8|10850|10848|10850.8|10848.8|10850|10848|1809
1642535400000|2022-01-18 19:50:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|1165
1642535700000|2022-01-18 19:55:00|10849.6|10847.6|10849.2|10847.2|10850|10848|10849.2|10847.2|2228
1642536000000|2022-01-18 20:00:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.5|10846.5|1649
1642536300000|2022-01-18 20:05:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|2128
1642536600000|2022-01-18 20:10:00|10848.9|10846.9|10848.9|10846.9|10849.2|10847.2|10848.7|10846.7|1453
1642536900000|2022-01-18 20:15:00|10848.5|10846.5|10849.2|10847.2|10849.6|10847.6|10848.5|10846.5|1917
1642537200000|2022-01-18 20:20:00|10848.9|10846.9|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|2208
1642537500000|2022-01-18 20:25:00|10848.9|10846.9|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|1742
1642537800000|2022-01-18 20:30:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|1105
1642538100000|2022-01-18 20:35:00|10848.9|10846.9|10848.5|10846.5|10849.2|10847.2|10848.5|10846.5|1087
1642538400000|2022-01-18 20:40:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|1680
1642538700000|2022-01-18 20:45:00|10848.5|10846.5|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|872
1642539000000|2022-01-18 20:50:00|10848.1|10846.1|10848.5|10846.5|10848.7|10846.7|10848.1|10846.1|6255
1642539300000|2022-01-18 20:55:00|10848.9|10846.9|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|816
1642539600000|2022-01-18 21:00:00|10848.9|10846.9|10848.1|10846.1|10848.9|10846.9|10848.1|10846.1|1312
1642539900000|2022-01-18 21:05:00|10848.3|10846.3|10848.1|10846.1|10848.5|10846.5|10848.1|10846.1|960
1642540200000|2022-01-18 21:10:00|10847.3|10845.3|10847.7|10845.7|10847.7|10845.7|10846.9|10844.9|1401
1642540500000|2022-01-18 21:15:00|10847.9|10845.9|10848.1|10846.1|10848.5|10846.5|10847.7|10845.7|1325
1642540800000|2022-01-18 21:20:00|10847.7|10845.7|10847.3|10845.3|10847.7|10845.7|10847.3|10845.3|975
1642541100000|2022-01-18 21:25:00|10846.9|10844.9|10847.3|10845.3|10847.5|10845.5|10846.5|10844.5|1432
1642541400000|2022-01-18 21:30:00|||||||||42
1642541700000|2022-01-18 21:35:00|10847.7|10845.7|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|696
1642542000000|2022-01-18 21:40:00|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|10847.9|10845.9|1207
1642542300000|2022-01-18 21:45:00|10848.5|10846.5|10848.1|10846.1|10848.5|10846.5|10848.1|10846.1|1040
1642542600000|2022-01-18 21:50:00|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|10848.3|10846.3|1758
1642542900000|2022-01-18 21:55:00|10848.7|10846.7|10848.7|10846.7|10848.7|10846.7|10848.7|10846.7|1267
1642546800000|2022-01-18 23:00:00|10848.5|10846.5|10849.2|10847.2|10849.6|10847.6|10848.5|10846.5|571
1642547100000|2022-01-18 23:05:00|10849.4|10847.4|10848.9|10846.9|10849.4|10847.4|10848.9|10846.9|92
1642547400000|2022-01-18 23:10:00|||||||||16
1642547700000|2022-01-18 23:15:00|10848.5|10846.5|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|147
1642548000000|2022-01-18 23:20:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|87
1642548300000|2022-01-18 23:25:00|10849|10847|10848.9|10846.9|10849|10847|10848.9|10846.9|28
1642548600000|2022-01-18 23:30:00|||||||||9
1642548900000|2022-01-18 23:35:00|10849|10847|10848.9|10846.9|10849|10847|10848.9|10846.9|24
1642549200000|2022-01-18 23:40:00|||||||||72
1642549500000|2022-01-18 23:45:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|12
1642550100000|2022-01-18 23:55:00|10849|10847|10849|10847|10849|10847|10848.9|10846.9|3
1642550400000|2022-01-19 00:00:00|10848.9|10846.9|10847.9|10845.9|10848.9|10846.9|10847.7|10845.7|193
1642550700000|2022-01-19 00:05:00|10847.7|10845.7|10847.7|10845.7|10847.9|10845.9|10846.9|10844.9|553
1642551000000|2022-01-19 00:10:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|486
1642551300000|2022-01-19 00:15:00|10847.5|10845.5|10847.3|10845.3|10847.5|10845.5|10847.3|10845.3|98
1642551600000|2022-01-19 00:20:00|10847.1|10845.1|10846.9|10844.9|10847.1|10845.1|10846.9|10844.9|69
1642551900000|2022-01-19 00:25:00|10847.3|10845.3|10846.9|10844.9|10847.3|10845.3|10846.9|10844.9|79
1642552200000|2022-01-19 00:30:00|10847.3|10845.3|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|157
1642552500000|2022-01-19 00:35:00|10847.9|10845.9|10848.3|10846.3|10848.3|10846.3|10847.7|10845.7|424
1642552800000|2022-01-19 00:40:00|10848.1|10846.1|10848.5|10846.5|10848.5|10846.5|10848.1|10846.1|13
1642553100000|2022-01-19 00:45:00|10848.1|10846.1|10848.1|10846.1|10848.5|10846.5|10848.1|10846.1|514
1642553400000|2022-01-19 00:50:00|10847.7|10845.7|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|311
1642553700000|2022-01-19 00:55:00|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|81
1642554000000|2022-01-19 01:00:00|10847.7|10845.7|10846.5|10844.5|10848.1|10846.1|10846.5|10844.5|354
1642554300000|2022-01-19 01:05:00|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|169
1642554600000|2022-01-19 01:10:00|||||||||2
1642554900000|2022-01-19 01:15:00|10846.5|10844.5|10845.7|10843.7|10846.5|10844.5|10845.1|10843.1|782
1642555200000|2022-01-19 01:20:00|10846.1|10844.1|10846.1|10844.1|10846.5|10844.5|10846.1|10844.1|353
1642555500000|2022-01-19 01:25:00|10845.7|10843.7|10845.3|10843.3|10845.7|10843.7|10844.9|10842.9|607
1642555800000|2022-01-19 01:30:00|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|107
1642556100000|2022-01-19 01:35:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|237
1642556400000|2022-01-19 01:40:00|10845.5|10843.5|10846.1|10844.1|10846.1|10844.1|10845.3|10843.3|217
1642556700000|2022-01-19 01:45:00|10845.7|10843.7|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|43
1642557000000|2022-01-19 01:50:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.1|10844.1|585
1642557300000|2022-01-19 01:55:00|10846.7|10844.7|10846.1|10844.1|10846.9|10844.9|10846.1|10844.1|1014
1642557600000|2022-01-19 02:00:00|10845.7|10843.7|10844.8|10842.8|10845.7|10843.7|10844.6|10842.6|1158
1642557900000|2022-01-19 02:05:00|10844.6|10842.6|10844.9|10842.9|10845.3|10843.3|10844.6|10842.6|754
1642558200000|2022-01-19 02:10:00|10844.8|10842.8|10844.8|10842.8|10844.9|10842.9|10844.6|10842.6|41
1642558500000|2022-01-19 02:15:00|10844.6|10842.6|10844.2|10842.2|10844.9|10842.9|10844.2|10842.2|495
1642558800000|2022-01-19 02:20:00|10844.4|10842.4|10844.6|10842.6|10844.6|10842.6|10844|10842|378
1642559100000|2022-01-19 02:25:00|||||||||27
1642559400000|2022-01-19 02:30:00|10844.2|10842.2|10844.6|10842.6|10844.6|10842.6|10844.2|10842.2|230
1642559700000|2022-01-19 02:35:00|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|22
1642560000000|2022-01-19 02:40:00|10843.8|10841.8|10843|10841|10843.8|10841.8|10843|10841|1314
1642560300000|2022-01-19 02:45:00|10843.4|10841.4|10843|10841|10843.4|10841.4|10842.6|10840.6|424
1642560600000|2022-01-19 02:50:00|10843.4|10841.4|10843.4|10841.4|10843.4|10841.4|10843.4|10841.4|196
1642560900000|2022-01-19 02:55:00|||||||||7
1642561200000|2022-01-19 03:00:00|10843.8|10841.8|10843.4|10841.4|10843.8|10841.8|10843.4|10841.4|417
1642561500000|2022-01-19 03:05:00|10843|10841|10843.4|10841.4|10843.4|10841.4|10843|10841|706
1642561800000|2022-01-19 03:10:00|10843.2|10841.2|10843|10841|10843.4|10841.4|10842.6|10840.6|1225
1642562100000|2022-01-19 03:15:00|10842.6|10840.6|10843|10841|10843|10841|10842.6|10840.6|259
1642562400000|2022-01-19 03:20:00|10843.2|10841.2|10843.4|10841.4|10843.4|10841.4|10843.2|10841.2|147
1642562700000|2022-01-19 03:25:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|60
1642563000000|2022-01-19 03:30:00|10843.6|10841.6|10843.4|10841.4|10843.8|10841.8|10843.4|10841.4|160
1642563300000|2022-01-19 03:35:00|10843.8|10841.8|10843.4|10841.4|10843.8|10841.8|10843.4|10841.4|68
1642563600000|2022-01-19 03:40:00|10843.8|10841.8|10843.8|10841.8|10844.2|10842.2|10843.4|10841.4|324
1642563900000|2022-01-19 03:45:00|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|33
1642564200000|2022-01-19 03:50:00|||||||||10
1642564500000|2022-01-19 03:55:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|70
1642564800000|2022-01-19 04:00:00|10843.4|10841.4|10843.6|10841.6|10843.8|10841.8|10843.4|10841.4|242
1642565100000|2022-01-19 04:05:00|10843.8|10841.8|10844|10842|10844|10842|10843.4|10841.4|38
1642565400000|2022-01-19 04:10:00|10843.8|10841.8|10844.2|10842.2|10844.2|10842.2|10843.8|10841.8|71
1642565700000|2022-01-19 04:15:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|114
1642566000000|2022-01-19 04:20:00|10844.2|10842.2|10843.8|10841.8|10844.2|10842.2|10843.4|10841.4|237
1642566300000|2022-01-19 04:25:00|10843.6|10841.6|10843.8|10841.8|10843.8|10841.8|10843.6|10841.6|51
1642566600000|2022-01-19 04:30:00|||||||||53
1642566900000|2022-01-19 04:35:00|10843.4|10841.4|10843.4|10841.4|10843.8|10841.8|10843.4|10841.4|105
1642567200000|2022-01-19 04:40:00|10843.2|10841.2|10843|10841|10843.4|10841.4|10843|10841|287
1642567500000|2022-01-19 04:45:00|||||||||3
1642567800000|2022-01-19 04:50:00|10843.4|10841.4|10843.4|10841.4|10843.4|10841.4|10843.4|10841.4|302
1642568100000|2022-01-19 04:55:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|481
1642568400000|2022-01-19 05:00:00|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|10844.2|10842.2|197
1642568700000|2022-01-19 05:05:00|10844.6|10842.6|10844.6|10842.6|10844.6|10842.6|10844.6|10842.6|145
1642569000000|2022-01-19 05:10:00|10844.2|10842.2|10844.6|10842.6|10844.6|10842.6|10844.2|10842.2|110
1642569300000|2022-01-19 05:15:00|10844.9|10842.9|10844.6|10842.6|10844.9|10842.9|10844.6|10842.6|103
1642569600000|2022-01-19 05:20:00|10844.9|10842.9|10844.6|10842.6|10844.9|10842.9|10844.6|10842.6|101
1642569900000|2022-01-19 05:25:00|||||||||18
1642570200000|2022-01-19 05:30:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|141
1642570500000|2022-01-19 05:35:00|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|317
1642570800000|2022-01-19 05:40:00|10845.7|10843.7|10845.3|10843.3|10846.1|10844.1|10845.3|10843.3|170
1642571100000|2022-01-19 05:45:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|313
1642571400000|2022-01-19 05:50:00|10844.6|10842.6|10844.6|10842.6|10844.9|10842.9|10844.6|10842.6|336
1642571700000|2022-01-19 05:55:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|48
1642572000000|2022-01-19 06:00:00|10844.6|10842.6|10844.6|10842.6|10844.9|10842.9|10844.6|10842.6|195
1642572300000|2022-01-19 06:05:00|10844.4|10842.4|10844.6|10842.6|10844.6|10842.6|10844.4|10842.4|18
1642572600000|2022-01-19 06:10:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|81
1642572900000|2022-01-19 06:15:00|10845.1|10843.1|10845.3|10843.3|10845.3|10843.3|10845.1|10843.1|177
1642573200000|2022-01-19 06:20:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|196
1642573500000|2022-01-19 06:25:00|10845.9|10843.9|10846.5|10844.5|10846.5|10844.5|10845.9|10843.9|429
1642573800000|2022-01-19 06:30:00|10846.7|10844.7|10846.5|10844.5|10846.7|10844.7|10846.1|10844.1|334
1642574400000|2022-01-19 06:40:00|10846.3|10844.3|10846.3|10844.3|10846.5|10844.5|10846.1|10844.1|157
1642574700000|2022-01-19 06:45:00|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|50
1642575000000|2022-01-19 06:50:00|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|201
1642575300000|2022-01-19 06:55:00|10845.5|10843.5|10844.6|10842.6|10845.5|10843.5|10844.6|10842.6|283
1642575600000|2022-01-19 07:00:00|10844.4|10842.4|10844.9|10842.9|10844.9|10842.9|10844.2|10842.2|280
1642575900000|2022-01-19 07:05:00|10844.6|10842.6|10844.2|10842.2|10844.6|10842.6|10843.8|10841.8|545
1642576200000|2022-01-19 07:10:00|10844|10842|10843.8|10841.8|10844.2|10842.2|10843.4|10841.4|506
1642576500000|2022-01-19 07:15:00|10843.4|10841.4|10843.8|10841.8|10843.8|10841.8|10843.4|10841.4|359
1642576800000|2022-01-19 07:20:00|10844|10842|10844.2|10842.2|10844.2|10842.2|10843.8|10841.8|633
1642577100000|2022-01-19 07:25:00|||||||||121
1642577400000|2022-01-19 07:30:00|10843.8|10841.8|10844.6|10842.6|10844.6|10842.6|10843.8|10841.8|861
1642577700000|2022-01-19 07:35:00|10844.2|10842.2|10844.9|10842.9|10845.3|10843.3|10844.2|10842.2|1042
1642578000000|2022-01-19 07:40:00|10844.8|10842.8|10844.2|10842.2|10844.9|10842.9|10844.2|10842.2|724
1642578300000|2022-01-19 07:45:00|10843.8|10841.8|10843.4|10841.4|10843.8|10841.8|10843|10841|1508
1642578600000|2022-01-19 07:50:00|10843.8|10841.8|10843.8|10841.8|10843.8|10841.8|10843|10841|329
1642578900000|2022-01-19 07:55:00|10843.4|10841.4|10843.4|10841.4|10844.2|10842.2|10843.4|10841.4|320
1642579200000|2022-01-19 08:00:00|10843.2|10841.2|10843.8|10841.8|10844|10842|10843|10841|578
1642579500000|2022-01-19 08:05:00|10844|10842|10843|10841|10844.2|10842.2|10843|10841|276
1642579800000|2022-01-19 08:10:00|10843.2|10841.2|10843.4|10841.4|10843.8|10841.8|10843.2|10841.2|735
1642580100000|2022-01-19 08:15:00|10843|10841|10843.4|10841.4|10843.4|10841.4|10843|10841|1065
1642580400000|2022-01-19 08:20:00|10843|10841|10843.4|10841.4|10843.4|10841.4|10843|10841|459
1642580700000|2022-01-19 08:25:00|10843.8|10841.8|10844.2|10842.2|10844.2|10842.2|10843.6|10841.6|462
1642581000000|2022-01-19 08:30:00|10844.6|10842.6|10845.3|10843.3|10845.3|10843.3|10844.6|10842.6|933
1642581300000|2022-01-19 08:35:00|10845.7|10843.7|10845.3|10843.3|10845.7|10843.7|10844.9|10842.9|1235
1642581600000|2022-01-19 08:40:00|10845.7|10843.7|10845.3|10843.3|10846.1|10844.1|10845.3|10843.3|984
1642581900000|2022-01-19 08:45:00|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|31
1642582200000|2022-01-19 08:50:00|10845.3|10843.3|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|119
1642582500000|2022-01-19 08:55:00|10846.1|10844.1|10845.7|10843.7|10846.5|10844.5|10845.7|10843.7|854
1642582800000|2022-01-19 09:00:00|10845.3|10843.3|10844.9|10842.9|10845.7|10843.7|10844.9|10842.9|948
1642583100000|2022-01-19 09:05:00|10845.3|10843.3|10844.9|10842.9|10845.3|10843.3|10844.6|10842.6|688
1642583400000|2022-01-19 09:10:00|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|194
1642583700000|2022-01-19 09:15:00|10844.9|10842.9|10845.3|10843.3|10845.3|10843.3|10844.9|10842.9|544
1642584000000|2022-01-19 09:20:00|10844.9|10842.9|10844.9|10842.9|10845.3|10843.3|10844.9|10842.9|242
1642584300000|2022-01-19 09:25:00|10845.1|10843.1|10844.2|10842.2|10845.3|10843.3|10844.2|10842.2|1264
1642584600000|2022-01-19 09:30:00|10844.6|10842.6|10844.2|10842.2|10844.6|10842.6|10844.2|10842.2|2506
1642584900000|2022-01-19 09:35:00|10844.4|10842.4|10844.6|10842.6|10844.6|10842.6|10844.2|10842.2|1232
1642585200000|2022-01-19 09:40:00|10844.2|10842.2|10844.6|10842.6|10844.9|10842.9|10844.2|10842.2|1449
1642585500000|2022-01-19 09:45:00|10844.9|10842.9|10845.3|10843.3|10845.3|10843.3|10844.9|10842.9|696
1642585800000|2022-01-19 09:50:00|10845.1|10843.1|10845.3|10843.3|10845.3|10843.3|10845.1|10843.1|430
1642586100000|2022-01-19 09:55:00|10845.7|10843.7|10845.3|10843.3|10845.7|10843.7|10845.3|10843.3|94
1642586400000|2022-01-19 10:00:00|10845.7|10843.7|10845.1|10843.1|10845.7|10843.7|10844.9|10842.9|1601
1642586700000|2022-01-19 10:05:00|10845.3|10843.3|10845.7|10843.7|10846.1|10844.1|10845.1|10843.1|358
1642587000000|2022-01-19 10:10:00|10846.1|10844.1|10845.7|10843.7|10846.1|10844.1|10845.7|10843.7|662
1642587300000|2022-01-19 10:15:00|10846.1|10844.1|10845.3|10843.3|10846.1|10844.1|10845.3|10843.3|509
1642587600000|2022-01-19 10:20:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.5|10843.5|120
1642587900000|2022-01-19 10:25:00|10845.9|10843.9|10845.7|10843.7|10846.1|10844.1|10845.3|10843.3|328
1642588200000|2022-01-19 10:30:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|171
1642588500000|2022-01-19 10:35:00|||||||||186
1642588800000|2022-01-19 10:40:00|10845.3|10843.3|10846.1|10844.1|10846.5|10844.5|10845.3|10843.3|1966
1642589100000|2022-01-19 10:45:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|111
1642589400000|2022-01-19 10:50:00|10846.1|10844.1|10845.7|10843.7|10846.5|10844.5|10845.7|10843.7|233
1642589700000|2022-01-19 10:55:00|10845.9|10843.9|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|59
1642590000000|2022-01-19 11:00:00|10845.7|10843.7|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|461
1642590300000|2022-01-19 11:05:00|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|10845.7|10843.7|8
1642590600000|2022-01-19 11:10:00|10845.9|10843.9|10845.7|10843.7|10845.9|10843.9|10845.7|10843.7|248
1642590900000|2022-01-19 11:15:00|10845.9|10843.9|10846.5|10844.5|10846.5|10844.5|10845.9|10843.9|476
1642591200000|2022-01-19 11:20:00|10846.7|10844.7|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|112
1642591500000|2022-01-19 11:25:00|10846.9|10844.9|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|726
1642591800000|2022-01-19 11:30:00|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|184
1642592100000|2022-01-19 11:35:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|101
1642592400000|2022-01-19 11:40:00|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|10845.9|10843.9|656
1642592700000|2022-01-19 11:45:00|10845.9|10843.9|10845.3|10843.3|10845.9|10843.9|10845.3|10843.3|921
1642593000000|2022-01-19 11:50:00|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|10844.9|10842.9|1904
1642593300000|2022-01-19 11:55:00|10845.3|10843.3|10844.9|10842.9|10845.3|10843.3|10844.9|10842.9|1414
1642593600000|2022-01-19 12:00:00|10845.3|10843.3|10844.9|10842.9|10845.3|10843.3|10844.6|10842.6|1817
1642593900000|2022-01-19 12:05:00|10845.1|10843.1|10844.9|10842.9|10845.3|10843.3|10844.9|10842.9|95
1642594200000|2022-01-19 12:10:00|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|10845.3|10843.3|400
1642594500000|2022-01-19 12:15:00|10845.7|10843.7|10845.3|10843.3|10845.7|10843.7|10845.3|10843.3|1079
1642594800000|2022-01-19 12:20:00|10845.7|10843.7|10846.5|10844.5|10846.5|10844.5|10845.3|10843.3|741
1642595100000|2022-01-19 12:25:00|10846.3|10844.3|10846.9|10844.9|10846.9|10844.9|10846.1|10844.1|986
1642595400000|2022-01-19 12:30:00|10846.5|10844.5|10846.3|10844.3|10846.9|10844.9|10846.1|10844.1|2764
1642595700000|2022-01-19 12:35:00|10846.5|10844.5|10845.7|10843.7|10846.5|10844.5|10845.7|10843.7|1359
1642596000000|2022-01-19 12:40:00|10846.1|10844.1|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|991
1642596300000|2022-01-19 12:45:00|10846.3|10844.3|10846.1|10844.1|10846.3|10844.3|10846.1|10844.1|677
1642596600000|2022-01-19 12:50:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.1|10844.1|1066
1642596900000|2022-01-19 12:55:00|||||||||667
1642597200000|2022-01-19 13:00:00|10846.9|10844.9|10849.2|10847.2|10849.6|10847.6|10846.9|10844.9|6914
1642597500000|2022-01-19 13:05:00|10849.4|10847.4|10849.2|10847.2|10850|10848|10849|10847|3952
1642597800000|2022-01-19 13:10:00|10849.6|10847.6|10850|10848|10850|10848|10849.2|10847.2|1461
1642598100000|2022-01-19 13:15:00|10849.8|10847.8|10852|10850|10852|10850|10849.6|10847.6|7151
1642598400000|2022-01-19 13:20:00|10852.4|10850.4|10852|10850|10853.1|10851.1|10852|10850|4498
1642598700000|2022-01-19 13:25:00|10852.4|10850.4|10852.6|10850.6|10852.8|10850.8|10852|10850|2323
1642599000000|2022-01-19 13:30:00|10852.8|10850.8|10850|10848|10852.8|10850.8|10850|10848|3498
1642599300000|2022-01-19 13:35:00|10850.4|10848.4|10851.2|10849.2|10851.2|10849.2|10850|10848|2420
1642599600000|2022-01-19 13:40:00|10850.8|10848.8|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|560
1642599900000|2022-01-19 13:45:00|10851|10849|10851.2|10849.2|10851.2|10849.2|10850.8|10848.8|470
1642600200000|2022-01-19 13:50:00|10851.6|10849.6|10852|10850|10852|10850|10851.6|10849.6|1241
1642600500000|2022-01-19 13:55:00|10851.6|10849.6|10851.6|10849.6|10851.8|10849.8|10850.8|10848.8|1422
1642600800000|2022-01-19 14:00:00|10851.2|10849.2|10851.2|10849.2|10851.6|10849.6|10851.2|10849.2|1786
1642601100000|2022-01-19 14:05:00|10851.4|10849.4|10850.4|10848.4|10851.6|10849.6|10850.4|10848.4|2424
1642601400000|2022-01-19 14:10:00|10850.8|10848.8|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|1454
1642601700000|2022-01-19 14:15:00|10850.4|10848.4|10851.2|10849.2|10851.6|10849.6|10850.4|10848.4|858
1642602000000|2022-01-19 14:20:00|10851.6|10849.6|10851.6|10849.6|10852|10850|10851.6|10849.6|2355
1642602300000|2022-01-19 14:25:00|10851.4|10849.4|10852|10850|10852.4|10850.4|10851.4|10849.4|1655
1642602600000|2022-01-19 14:30:00|10851.6|10849.6|10852.4|10850.4|10852.6|10850.6|10851.6|10849.6|998
1642602900000|2022-01-19 14:35:00|10852.2|10850.2|10854.3|10852.3|10854.3|10852.3|10852|10850|3323
1642603200000|2022-01-19 14:40:00|10854.5|10852.5|10855.1|10853.1|10855.1|10853.1|10853.9|10851.9|1956
1642603500000|2022-01-19 14:45:00|10854.9|10852.9|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|2096
1642603800000|2022-01-19 14:50:00|10855.5|10853.5|10856.1|10854.1|10856.3|10854.3|10855.1|10853.1|2504
1642604100000|2022-01-19 14:55:00|10856.3|10854.3|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|1149
1642604400000|2022-01-19 15:00:00|10855.9|10853.9|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|2193
1642604700000|2022-01-19 15:05:00|10855.9|10853.9|10856.7|10854.7|10856.7|10854.7|10855.5|10853.5|1618
1642605000000|2022-01-19 15:10:00|10856.5|10854.5|10856.7|10854.7|10857.1|10855.1|10856.3|10854.3|2748
1642605300000|2022-01-19 15:15:00|10857.1|10855.1|10855.9|10853.9|10857.4|10855.4|10855.9|10853.9|3797
1642605600000|2022-01-19 15:20:00|10856.3|10854.3|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|4572
1642605900000|2022-01-19 15:25:00|10855.9|10853.9|10857.3|10855.3|10857.8|10855.8|10855.9|10853.9|2350
1642606200000|2022-01-19 15:30:00|10857.4|10855.4|10855.5|10853.5|10857.4|10855.4|10855.1|10853.1|2598
1642606500000|2022-01-19 15:35:00|10855.1|10853.1|10853.9|10851.9|10855.5|10853.5|10853.9|10851.9|2368
1642606800000|2022-01-19 15:40:00|10853.5|10851.5|10854.3|10852.3|10854.7|10852.7|10853.5|10851.5|1492
1642607100000|2022-01-19 15:45:00|10854.1|10852.1|10854.3|10852.3|10854.7|10852.7|10853.9|10851.9|1415
1642607400000|2022-01-19 15:50:00|10854.7|10852.7|10855.1|10853.1|10855.5|10853.5|10854.3|10852.3|1227
1642607700000|2022-01-19 15:55:00|10855.5|10853.5|10854.9|10852.9|10855.5|10853.5|10854.7|10852.7|1026
1642608000000|2022-01-19 16:00:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|826
1642608300000|2022-01-19 16:05:00|10855.1|10853.1|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|768
1642608600000|2022-01-19 16:10:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|1574
1642608900000|2022-01-19 16:15:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|1342
1642609200000|2022-01-19 16:20:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|925
1642609500000|2022-01-19 16:25:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.5|10853.5|1324
1642609800000|2022-01-19 16:30:00|10855.9|10853.9|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|993
1642610100000|2022-01-19 16:35:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10855.1|10853.1|2838
1642610400000|2022-01-19 16:40:00|10856.1|10854.1|10855.9|10853.9|10856.7|10854.7|10855.5|10853.5|1614
1642610700000|2022-01-19 16:45:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|477
1642611000000|2022-01-19 16:50:00|10855.9|10853.9|10855.5|10853.5|10856.7|10854.7|10855.5|10853.5|1287
1642611300000|2022-01-19 16:55:00|10855.1|10853.1|10854.7|10852.7|10855.5|10853.5|10854.7|10852.7|1785
1642611600000|2022-01-19 17:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10854.7|10852.7|1267
1642611900000|2022-01-19 17:05:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|1479
1642612200000|2022-01-19 17:10:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.7|10853.7|233
1642612500000|2022-01-19 17:15:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.5|10853.5|4143
1642612800000|2022-01-19 17:20:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|1603
1642613100000|2022-01-19 17:25:00|10856.7|10854.7|10856.7|10854.7|10856.7|10854.7|10856.3|10854.3|1881
1642613400000|2022-01-19 17:30:00|10857.1|10855.1|10856.7|10854.7|10857.8|10855.8|10856.7|10854.7|2521
1642613700000|2022-01-19 17:35:00|10857.1|10855.1|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|901
1642614000000|2022-01-19 17:40:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|1731
1642614300000|2022-01-19 17:45:00|10856.5|10854.5|10855.9|10853.9|10856.7|10854.7|10855.9|10853.9|1862
1642614600000|2022-01-19 17:50:00|10855.5|10853.5|10855.1|10853.1|10855.9|10853.9|10854.7|10852.7|4085
1642614900000|2022-01-19 17:55:00|10854.9|10852.9|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|969
1642615200000|2022-01-19 18:00:00|10854.9|10852.9|10854.7|10852.7|10855.5|10853.5|10853.9|10851.9|2217
1642615500000|2022-01-19 18:05:00|10854.3|10852.3|10854.7|10852.7|10854.9|10852.9|10853.9|10851.9|894
1642615800000|2022-01-19 18:10:00|10855.1|10853.1|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|969
1642616100000|2022-01-19 18:15:00|10854.9|10852.9|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|654
1642616400000|2022-01-19 18:20:00|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|10854.3|10852.3|1670
1642616700000|2022-01-19 18:25:00|10854.3|10852.3|10854.7|10852.7|10854.7|10852.7|10854.3|10852.3|884
1642617000000|2022-01-19 18:30:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|1301
1642617300000|2022-01-19 18:35:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|315
1642617600000|2022-01-19 18:40:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|545
1642617900000|2022-01-19 18:45:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|4707
1642618200000|2022-01-19 18:50:00|10853.1|10851.1|10853.9|10851.9|10853.9|10851.9|10853.1|10851.1|998
1642618500000|2022-01-19 18:55:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|1408
1642618800000|2022-01-19 19:00:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|421
1642619100000|2022-01-19 19:05:00|10853.9|10851.9|10853.5|10851.5|10853.9|10851.9|10853.5|10851.5|245
1642619400000|2022-01-19 19:10:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|1363
1642619700000|2022-01-19 19:15:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10853.9|10851.9|685
1642620000000|2022-01-19 19:20:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|106
1642620300000|2022-01-19 19:25:00|||||||||6
1642620600000|2022-01-19 19:30:00|10853.9|10851.9|10854.7|10852.7|10855.1|10853.1|10853.9|10851.9|1219
1642620900000|2022-01-19 19:35:00|||||||||766
1642621200000|2022-01-19 19:40:00|10854.3|10852.3|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|1312
1642621500000|2022-01-19 19:45:00|10854.1|10852.1|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|292
1642621800000|2022-01-19 19:50:00|10853.9|10851.9|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|655
1642622100000|2022-01-19 19:55:00|10853.9|10851.9|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|1223
1642622400000|2022-01-19 20:00:00|10853.5|10851.5|10853.5|10851.5|10853.9|10851.9|10853.1|10851.1|1558
1642622700000|2022-01-19 20:05:00|10853.1|10851.1|10853.1|10851.1|10853.5|10851.5|10852.8|10850.8|2128
1642623000000|2022-01-19 20:10:00|10852.8|10850.8|10852.4|10850.4|10853.1|10851.1|10852.4|10850.4|577
1642623300000|2022-01-19 20:15:00|10852|10850|10852|10850|10852|10850|10852|10850|803
1642623600000|2022-01-19 20:20:00|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|10852|10850|896
1642623900000|2022-01-19 20:25:00|10852.2|10850.2|10852.4|10850.4|10852.4|10850.4|10852|10850|398
1642624200000|2022-01-19 20:30:00|10852.2|10850.2|10852.8|10850.8|10852.8|10850.8|10852.2|10850.2|1556
1642624500000|2022-01-19 20:35:00|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|10852.4|10850.4|759
1642624800000|2022-01-19 20:40:00|10852.8|10850.8|10852.8|10850.8|10852.8|10850.8|10852.4|10850.4|312
1642625100000|2022-01-19 20:45:00|||||||||1149
1642625400000|2022-01-19 20:50:00|10852.4|10850.4|10852.4|10850.4|10852.8|10850.8|10852.4|10850.4|442
1642625700000|2022-01-19 20:55:00|10852|10850|10851.6|10849.6|10852|10850|10851.6|10849.6|1218
1642626000000|2022-01-19 21:00:00|10851.2|10849.2|10850.4|10848.4|10851.6|10849.6|10850.4|10848.4|1983
1642626300000|2022-01-19 21:05:00|10850.8|10848.8|10850|10848|10850.8|10848.8|10850|10848|1296
1642626600000|2022-01-19 21:10:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10848.5|10846.5|1328
1642626900000|2022-01-19 21:15:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.1|10846.1|1498
1642627200000|2022-01-19 21:20:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|2379
1642627500000|2022-01-19 21:25:00|10848.9|10846.9|10848.5|10846.5|10848.9|10846.9|10848.5|10846.5|2018
1642627800000|2022-01-19 21:30:00|10848.9|10846.9|10846.9|10844.9|10848.9|10846.9|10846.9|10844.9|1978
1642628100000|2022-01-19 21:35:00|10847.3|10845.3|10848.1|10846.1|10848.1|10846.1|10846.9|10844.9|2215
1642628400000|2022-01-19 21:40:00|10848.5|10846.5|10848.5|10846.5|10848.7|10846.7|10848.1|10846.1|454
1642628700000|2022-01-19 21:45:00|10848.1|10846.1|10846.9|10844.9|10848.1|10846.1|10846.5|10844.5|2303
1642629000000|2022-01-19 21:50:00|10847.3|10845.3|10846.9|10844.9|10847.7|10845.7|10846.5|10844.5|680
1642629300000|2022-01-19 21:55:00|10847.3|10845.3|10846.5|10844.5|10847.3|10845.3|10846.5|10844.5|604
1642633200000|2022-01-19 23:00:00|10844.9|10842.9|10846.7|10844.7|10847.1|10845.1|10844.9|10842.9|852
1642633500000|2022-01-19 23:05:00|10846.5|10844.5|10846.7|10844.7|10846.9|10844.9|10846.5|10844.5|160
1642633800000|2022-01-19 23:10:00|10846.5|10844.5|10846.9|10844.9|10847.3|10845.3|10846.5|10844.5|138
1642634100000|2022-01-19 23:15:00|10847.3|10845.3|10846.9|10844.9|10847.3|10845.3|10846.9|10844.9|60
1642634400000|2022-01-19 23:20:00|10847.1|10845.1|10846.1|10844.1|10847.1|10845.1|10845.7|10843.7|336
1642634700000|2022-01-19 23:25:00|10846.5|10844.5|10846.9|10844.9|10846.9|10844.9|10846.1|10844.1|88
1642635000000|2022-01-19 23:30:00|||||||||4
1642635300000|2022-01-19 23:35:00|||||||||2
1642635600000|2022-01-19 23:40:00|||||||||5
1642635900000|2022-01-19 23:45:00|||||||||111
1642636200000|2022-01-19 23:50:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|21
1642636500000|2022-01-19 23:55:00|10847.1|10845.1|10846.9|10844.9|10847.1|10845.1|10846.9|10844.9|48
1642636800000|2022-01-20 00:00:00|10846.5|10844.5|10845.3|10843.3|10846.5|10844.5|10845.3|10843.3|455
1642637100000|2022-01-20 00:05:00|10845.7|10843.7|10846.1|10844.1|10846.1|10844.1|10845.7|10843.7|114
1642637400000|2022-01-20 00:10:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|33
1642637700000|2022-01-20 00:15:00|10846.9|10844.9|10847.7|10845.7|10847.7|10845.7|10846.9|10844.9|779
1642638000000|2022-01-20 00:20:00|10848.1|10846.1|10847.7|10845.7|10848.3|10846.3|10847.3|10845.3|710
1642638300000|2022-01-20 00:25:00|10847.5|10845.5|10847.3|10845.3|10847.7|10845.7|10847.3|10845.3|142
1642638600000|2022-01-20 00:30:00|10846.9|10844.9|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|355
1642638900000|2022-01-20 00:35:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|11
1642639200000|2022-01-20 00:40:00|10847.7|10845.7|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|52
1642639500000|2022-01-20 00:45:00|10848.1|10846.1|10848.5|10846.5|10848.5|10846.5|10847.7|10845.7|190
1642639800000|2022-01-20 00:50:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|367
1642640100000|2022-01-20 00:55:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|468
1642640400000|2022-01-20 01:00:00|10849.6|10847.6|10850.4|10848.4|10850.8|10848.8|10849.6|10847.6|458
1642640700000|2022-01-20 01:05:00|10850.6|10848.6|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|401
1642641000000|2022-01-20 01:10:00|10850.6|10848.6|10851.2|10849.2|10851.6|10849.6|10850.6|10848.6|283
1642641300000|2022-01-20 01:15:00|10851|10849|10851.6|10849.6|10852|10850|10851|10849|246
1642641600000|2022-01-20 01:20:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10850.8|10848.8|68
1642641900000|2022-01-20 01:25:00|10850.8|10848.8|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|68
1642642200000|2022-01-20 01:30:00|10851.2|10849.2|10850|10848|10851.2|10849.2|10850|10848|473
1642642500000|2022-01-20 01:35:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10849.6|10847.6|221
1642642800000|2022-01-20 01:40:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10850|10848|110
1642643100000|2022-01-20 01:45:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|33
1642643400000|2022-01-20 01:50:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|448
1642643700000|2022-01-20 01:55:00|10850|10848|10850|10848|10850|10848|10850|10848|53
1642644000000|2022-01-20 02:00:00|10849.6|10847.6|10848.7|10846.7|10849.6|10847.6|10848.5|10846.5|133
1642644300000|2022-01-20 02:05:00|10848.5|10846.5|10848.1|10846.1|10848.9|10846.9|10848.1|10846.1|148
1642644600000|2022-01-20 02:10:00|10848.3|10846.3|10848.1|10846.1|10848.5|10846.5|10848.1|10846.1|163
1642644900000|2022-01-20 02:15:00|10847.7|10845.7|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|297
1642645200000|2022-01-20 02:20:00|10847.7|10845.7|10847.3|10845.3|10848.5|10846.5|10847.3|10845.3|594
1642645500000|2022-01-20 02:25:00|10847.7|10845.7|10847.3|10845.3|10847.7|10845.7|10847.3|10845.3|385
1642645800000|2022-01-20 02:30:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|172
1642646100000|2022-01-20 02:35:00|10847.1|10845.1|10846.5|10844.5|10847.1|10845.1|10846.5|10844.5|439
1642646400000|2022-01-20 02:40:00|10846.7|10844.7|10846.9|10844.9|10846.9|10844.9|10846.5|10844.5|322
1642646700000|2022-01-20 02:45:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10847.1|10845.1|145
1642647000000|2022-01-20 02:50:00|10847.7|10845.7|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|125
1642647300000|2022-01-20 02:55:00|10847.7|10845.7|10847.7|10845.7|10847.9|10845.9|10847.7|10845.7|61
1642647900000|2022-01-20 03:05:00|10848.1|10846.1|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|70
1642648200000|2022-01-20 03:10:00|10847.9|10845.9|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|162
1642648500000|2022-01-20 03:15:00|10847.5|10845.5|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|64
1642648800000|2022-01-20 03:20:00|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|32
1642649100000|2022-01-20 03:25:00|10847.9|10845.9|10848.1|10846.1|10848.1|10846.1|10847.9|10845.9|0
1642649400000|2022-01-20 03:30:00|10847.9|10845.9|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|16
1642649700000|2022-01-20 03:35:00|10847.7|10845.7|10847.7|10845.7|10847.7|10845.7|10847.7|10845.7|54
1642650300000|2022-01-20 03:45:00|||||||||3
1642650600000|2022-01-20 03:50:00|10848.1|10846.1|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|128
1642650900000|2022-01-20 03:55:00|||||||||12
1642651200000|2022-01-20 04:00:00|||||||||1
1642651500000|2022-01-20 04:05:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|86
1642651800000|2022-01-20 04:10:00|10847.1|10845.1|10846.9|10844.9|10847.1|10845.1|10846.9|10844.9|3
1642652100000|2022-01-20 04:15:00|10847.3|10845.3|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|32
1642652400000|2022-01-20 04:20:00|10846.9|10844.9|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|15
1642652700000|2022-01-20 04:25:00|10847.1|10845.1|10847.3|10845.3|10847.3|10845.3|10846.9|10844.9|0
1642653000000|2022-01-20 04:30:00|||||||||2
1642654500000|2022-01-20 04:55:00|||||||||2
1642654800000|2022-01-20 05:00:00|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|98
1642655100000|2022-01-20 05:05:00|||||||||102
1642655400000|2022-01-20 05:10:00|10846.7|10844.7|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|213
1642655700000|2022-01-20 05:15:00|10846.9|10844.9|10846.5|10844.5|10846.9|10844.9|10846.5|10844.5|76
1642656000000|2022-01-20 05:20:00|10846.1|10844.1|10846.9|10844.9|10846.9|10844.9|10846.1|10844.1|766
1642656300000|2022-01-20 05:25:00|10847.3|10845.3|10846.9|10844.9|10847.3|10845.3|10846.9|10844.9|200
1642656600000|2022-01-20 05:30:00|10847.3|10845.3|10846.5|10844.5|10847.3|10845.3|10846.5|10844.5|44
1642656900000|2022-01-20 05:35:00|||||||||28
1642657200000|2022-01-20 05:40:00|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|64
1642658100000|2022-01-20 05:55:00|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|10846.5|10844.5|18
1642658400000|2022-01-20 06:00:00|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|10846.9|10844.9|105
1642658700000|2022-01-20 06:05:00|||||||||25
1642659000000|2022-01-20 06:10:00|10847.3|10845.3|10847.3|10845.3|10847.7|10845.7|10846.9|10844.9|300
1642659300000|2022-01-20 06:15:00|10847.5|10845.5|10847.7|10845.7|10847.7|10845.7|10847.5|10845.5|91
1642659600000|2022-01-20 06:20:00|10847.5|10845.5|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|159
1642659900000|2022-01-20 06:25:00|10847.5|10845.5|10847.3|10845.3|10847.5|10845.5|10847.3|10845.3|30
1642660200000|2022-01-20 06:30:00|10847.7|10845.7|10847.7|10845.7|10847.9|10845.9|10847.7|10845.7|76
1642660500000|2022-01-20 06:35:00|10848.1|10846.1|10847.7|10845.7|10848.1|10846.1|10847.7|10845.7|308
1642660800000|2022-01-20 06:40:00|10848.1|10846.1|10848.1|10846.1|10848.1|10846.1|10847.7|10845.7|165
1642661100000|2022-01-20 06:45:00|10847.9|10845.9|10848.1|10846.1|10848.1|10846.1|10847.9|10845.9|0
1642661400000|2022-01-20 06:50:00|||||||||2
1642661700000|2022-01-20 06:55:00|||||||||3
1642662000000|2022-01-20 07:00:00|10847.7|10845.7|10847.7|10845.7|10848.1|10846.1|10847.3|10845.3|464
1642662300000|2022-01-20 07:05:00|10847.3|10845.3|10847.7|10845.7|10847.7|10845.7|10847.3|10845.3|5
1642662600000|2022-01-20 07:10:00|10847.3|10845.3|10846.9|10844.9|10847.3|10845.3|10846.9|10844.9|353
1642662900000|2022-01-20 07:15:00|10846.5|10844.5|10845.3|10843.3|10846.9|10844.9|10845.3|10843.3|813
1642663200000|2022-01-20 07:20:00|10845.5|10843.5|10845.7|10843.7|10845.7|10843.7|10845.3|10843.3|602
1642663500000|2022-01-20 07:25:00|10846.1|10844.1|10847.3|10845.3|10847.3|10845.3|10846.1|10844.1|869
1642663800000|2022-01-20 07:30:00|10847.7|10845.7|10848.1|10846.1|10848.5|10846.5|10847.7|10845.7|1474
1642664100000|2022-01-20 07:35:00|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|10848.3|10846.3|342
1642664400000|2022-01-20 07:40:00|10848.9|10846.9|10849.6|10847.6|10849.6|10847.6|10848.5|10846.5|244
1642664700000|2022-01-20 07:45:00|10849.8|10847.8|10850|10848|10850|10848|10849.6|10847.6|274
1642665000000|2022-01-20 07:50:00|10849.6|10847.6|10850|10848|10850.4|10848.4|10849.6|10847.6|1173
1642665300000|2022-01-20 07:55:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|198
1642665600000|2022-01-20 08:00:00|10849.2|10847.2|10850|10848|10850|10848|10849.2|10847.2|157
1642665900000|2022-01-20 08:05:00|10849.8|10847.8|10849.6|10847.6|10850|10848|10849.2|10847.2|440
1642666200000|2022-01-20 08:10:00|10850|10848|10850|10848|10850|10848|10850|10848|406
1642666500000|2022-01-20 08:15:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10850|10848|659
1642666800000|2022-01-20 08:20:00|10850.2|10848.2|10850|10848|10850.4|10848.4|10850|10848|712
1642667100000|2022-01-20 08:25:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|530
1642667400000|2022-01-20 08:30:00|10850.6|10848.6|10850|10848|10850.6|10848.6|10850|10848|663
1642667700000|2022-01-20 08:35:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.2|10847.2|1234
1642668000000|2022-01-20 08:40:00|10850|10848|10849.6|10847.6|10850|10848|10849.6|10847.6|246
1642668300000|2022-01-20 08:45:00|10850|10848|10850.2|10848.2|10850.2|10848.2|10849.6|10847.6|195
1642668600000|2022-01-20 08:50:00|10850.4|10848.4|10850|10848|10850.4|10848.4|10850|10848|411
1642668900000|2022-01-20 08:55:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|127
1642669200000|2022-01-20 09:00:00|10850.8|10848.8|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|627
1642669500000|2022-01-20 09:05:00|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|304
1642669800000|2022-01-20 09:10:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10850.8|10848.8|426
1642670100000|2022-01-20 09:15:00|10850.8|10848.8|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|811
1642670400000|2022-01-20 09:20:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|398
1642670700000|2022-01-20 09:25:00|10851.2|10849.2|10850.8|10848.8|10851.4|10849.4|10850.8|10848.8|161
1642671000000|2022-01-20 09:30:00|10850.4|10848.4|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|399
1642671300000|2022-01-20 09:35:00|10850.6|10848.6|10851.2|10849.2|10851.2|10849.2|10850.6|10848.6|195
1642671600000|2022-01-20 09:40:00|10850.8|10848.8|10850.8|10848.8|10851|10849|10850.8|10848.8|193
1642671900000|2022-01-20 09:45:00|||||||||151
1642672200000|2022-01-20 09:50:00|10850.4|10848.4|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|190
1642672500000|2022-01-20 09:55:00|10851|10849|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|261
1642672800000|2022-01-20 10:00:00|10851.2|10849.2|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|361
1642673100000|2022-01-20 10:05:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|81
1642673400000|2022-01-20 10:10:00|||||||||177
1642673700000|2022-01-20 10:15:00|10851.4|10849.4|10852|10850|10852|10850|10851.2|10849.2|484
1642674000000|2022-01-20 10:20:00|10852.2|10850.2|10851.6|10849.6|10852.4|10850.4|10851.6|10849.6|426
1642674300000|2022-01-20 10:25:00|10852|10850|10851.2|10849.2|10852|10850|10851.2|10849.2|179
1642674600000|2022-01-20 10:30:00|||||||||24
1642674900000|2022-01-20 10:35:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|355
1642675200000|2022-01-20 10:40:00|10852|10850|10851.6|10849.6|10852|10850|10851.6|10849.6|862
1642675500000|2022-01-20 10:45:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|352
1642675800000|2022-01-20 10:50:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10851.2|10849.2|445
1642676100000|2022-01-20 10:55:00|||||||||5
1642676400000|2022-01-20 11:00:00|10851|10849|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|552
1642676700000|2022-01-20 11:05:00|||||||||470
1642677000000|2022-01-20 11:10:00|10851.2|10849.2|10851.4|10849.4|10851.6|10849.6|10850.8|10848.8|676
1642677300000|2022-01-20 11:15:00|10851.2|10849.2|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|492
1642677600000|2022-01-20 11:20:00|10852|10850|10851.6|10849.6|10852|10850|10851.6|10849.6|212
1642677900000|2022-01-20 11:25:00|10852|10850|10852.4|10850.4|10852.4|10850.4|10852|10850|724
1642678200000|2022-01-20 11:30:00|10852|10850|10852.4|10850.4|10852.4|10850.4|10852|10850|796
1642678500000|2022-01-20 11:35:00|||||||||1374
1642678800000|2022-01-20 11:40:00|10852|10850|10851.6|10849.6|10852|10850|10851.6|10849.6|491
1642679100000|2022-01-20 11:45:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|475
1642679400000|2022-01-20 11:50:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10851.2|10849.2|148
1642679700000|2022-01-20 11:55:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|1013
1642680000000|2022-01-20 12:00:00|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|10851.2|10849.2|233
1642680300000|2022-01-20 12:05:00|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|10850.8|10848.8|947
1642680600000|2022-01-20 12:10:00|10850.4|10848.4|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|1881
1642680900000|2022-01-20 12:15:00|10850|10848|10850.4|10848.4|10850.4|10848.4|10850|10848|902
1642681200000|2022-01-20 12:20:00|10850.6|10848.6|10848.9|10846.9|10850.8|10848.8|10848.9|10846.9|1523
1642681500000|2022-01-20 12:25:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|1000
1642681800000|2022-01-20 12:30:00|10849.4|10847.4|10850.4|10848.4|10850.4|10848.4|10849.4|10847.4|1865
1642682100000|2022-01-20 12:35:00|10850.8|10848.8|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|1338
1642682400000|2022-01-20 12:40:00|10851|10849|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|1569
1642682700000|2022-01-20 12:45:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10850.8|10848.8|1326
1642683000000|2022-01-20 12:50:00|10852|10850|10852|10850|10852.4|10850.4|10851.2|10849.2|1589
1642683300000|2022-01-20 12:55:00|10852.4|10850.4|10851.6|10849.6|10852.4|10850.4|10851.6|10849.6|2554
1642683600000|2022-01-20 13:00:00|10852|10850|10852|10850|10852.4|10850.4|10851.6|10849.6|1609
1642683900000|2022-01-20 13:05:00|10852.4|10850.4|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|1953
1642684200000|2022-01-20 13:10:00|10853.3|10851.3|10853.1|10851.1|10853.3|10851.3|10853.1|10851.1|1186
1642684500000|2022-01-20 13:15:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|1461
1642684800000|2022-01-20 13:20:00|10852.8|10850.8|10852.4|10850.4|10852.8|10850.8|10852|10850|1860
1642685100000|2022-01-20 13:25:00|10852|10850|10853|10851|10853.1|10851.1|10852|10850|1047
1642685400000|2022-01-20 13:30:00|10853.1|10851.1|10854.3|10852.3|10854.7|10852.7|10852.8|10850.8|4375
1642685700000|2022-01-20 13:35:00|10853.9|10851.9|10852.8|10850.8|10853.9|10851.9|10852.8|10850.8|2080
1642686000000|2022-01-20 13:40:00|10852.4|10850.4|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|2043
1642686300000|2022-01-20 13:45:00|10852.8|10850.8|10852.8|10850.8|10853.1|10851.1|10852|10850|2882
1642686600000|2022-01-20 13:50:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10852.4|10850.4|1914
1642686900000|2022-01-20 13:55:00|10852.8|10850.8|10852.6|10850.6|10853.1|10851.1|10852.6|10850.6|1401
1642687200000|2022-01-20 14:00:00|10852.4|10850.4|10852|10850|10852.8|10850.8|10852|10850|1122
1642687500000|2022-01-20 14:05:00|10851.8|10849.8|10851.2|10849.2|10852|10850|10851.2|10849.2|1098
1642687800000|2022-01-20 14:10:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10851.2|10849.2|1042
1642688100000|2022-01-20 14:15:00|10850.8|10848.8|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|523
1642688400000|2022-01-20 14:20:00|10851.6|10849.6|10851.6|10849.6|10851.6|10849.6|10851.2|10849.2|617
1642688700000|2022-01-20 14:25:00|10851.2|10849.2|10850.8|10848.8|10851.6|10849.6|10850.8|10848.8|874
1642689000000|2022-01-20 14:30:00|10851|10849|10851.2|10849.2|10851.2|10849.2|10850|10848|2206
1642689300000|2022-01-20 14:35:00|10851.6|10849.6|10852|10850|10852|10850|10851.2|10849.2|1752
1642689600000|2022-01-20 14:40:00|10851.6|10849.6|10850.8|10848.8|10851.6|10849.6|10850.8|10848.8|348
1642689900000|2022-01-20 14:45:00|10851|10849|10851.2|10849.2|10851.6|10849.6|10850.8|10848.8|1149
1642690200000|2022-01-20 14:50:00|10851|10849|10851.2|10849.2|10851.2|10849.2|10851|10849|742
1642690500000|2022-01-20 14:55:00|10851.6|10849.6|10851.6|10849.6|10852|10850|10851.2|10849.2|1618
1642690800000|2022-01-20 15:00:00|10852|10850|10851.2|10849.2|10852.4|10850.4|10851.2|10849.2|1240
1642691100000|2022-01-20 15:05:00|10851.6|10849.6|10850.8|10848.8|10851.6|10849.6|10850.8|10848.8|394
1642691400000|2022-01-20 15:10:00|10851.2|10849.2|10850|10848|10851.2|10849.2|10850|10848|1940
1642691700000|2022-01-20 15:15:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10849.6|10847.6|761
1642692000000|2022-01-20 15:20:00|10850.2|10848.2|10850|10848|10850.4|10848.4|10849.6|10847.6|1048
1642692300000|2022-01-20 15:25:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|794
1642692600000|2022-01-20 15:30:00|10849.2|10847.2|10850.8|10848.8|10850.8|10848.8|10849.2|10847.2|1259
1642692900000|2022-01-20 15:35:00|10850.6|10848.6|10850|10848|10850.8|10848.8|10850|10848|741
1642693200000|2022-01-20 15:40:00|10849.8|10847.8|10850|10848|10850|10848|10849.6|10847.6|322
1642693500000|2022-01-20 15:45:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10850|10848|838
1642693800000|2022-01-20 15:50:00|10850|10848|10850|10848|10850.4|10848.4|10850|10848|1406
1642694100000|2022-01-20 15:55:00|10850.4|10848.4|10851.2|10849.2|10852|10850|10850|10848|1253
1642694400000|2022-01-20 16:00:00|10850.8|10848.8|10851.2|10849.2|10851.2|10849.2|10850.4|10848.4|1768
1642694700000|2022-01-20 16:05:00|10850.8|10848.8|10850.4|10848.4|10851.2|10849.2|10850.4|10848.4|850
1642695000000|2022-01-20 16:10:00|10850.6|10848.6|10850.8|10848.8|10851.2|10849.2|10850.4|10848.4|462
1642695300000|2022-01-20 16:15:00|10851.2|10849.2|10850.8|10848.8|10851.2|10849.2|10850.8|10848.8|503
1642695600000|2022-01-20 16:20:00|||||||||168
1642695900000|2022-01-20 16:25:00|10850.6|10848.6|10850.8|10848.8|10850.8|10848.8|10850.6|10848.6|763
1642696200000|2022-01-20 16:30:00|10850.4|10848.4|10850.8|10848.8|10850.8|10848.8|10850.4|10848.4|1311
1642696500000|2022-01-20 16:35:00|10850.4|10848.4|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|439
1642696800000|2022-01-20 16:40:00|10850|10848|10850|10848|10850|10848|10849.6|10847.6|480
1642697100000|2022-01-20 16:45:00|10849.6|10847.6|10849.6|10847.6|10850|10848|10849.6|10847.6|1542
1642697400000|2022-01-20 16:50:00|10850|10848|10850.4|10848.4|10850.4|10848.4|10850|10848|900
1642697700000|2022-01-20 16:55:00|10850.2|10848.2|10850|10848|10850.4|10848.4|10850|10848|720
1642698000000|2022-01-20 17:00:00|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|10850.4|10848.4|1620
1642698300000|2022-01-20 17:05:00|10850.6|10848.6|10850.4|10848.4|10850.8|10848.8|10850.4|10848.4|1210
1642698600000|2022-01-20 17:10:00|10850.2|10848.2|10849.6|10847.6|10850.4|10848.4|10849.6|10847.6|1687
1642698900000|2022-01-20 17:15:00|10850|10848|10850|10848|10850|10848|10849.8|10847.8|1693
1642699200000|2022-01-20 17:20:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|97
1642699500000|2022-01-20 17:25:00|10849.8|10847.8|10850|10848|10850|10848|10849.6|10847.6|506
1642699800000|2022-01-20 17:30:00|10849.8|10847.8|10850|10848|10850|10848|10849.6|10847.6|323
1642700100000|2022-01-20 17:35:00|||||||||376
1642700400000|2022-01-20 17:40:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|453
1642700700000|2022-01-20 17:45:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|1204
1642701000000|2022-01-20 17:50:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|1540
1642701300000|2022-01-20 17:55:00|10849.8|10847.8|10849.4|10847.4|10849.8|10847.8|10849.2|10847.2|880
1642701600000|2022-01-20 18:00:00|10849.2|10847.2|10848.9|10846.9|10850|10848|10848.5|10846.5|1177
1642701900000|2022-01-20 18:05:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|2199
1642702200000|2022-01-20 18:10:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|952
1642702500000|2022-01-20 18:15:00|10849.2|10847.2|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|1426
1642702800000|2022-01-20 18:20:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|118
1642703100000|2022-01-20 18:25:00|10849|10847|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|1229
1642703400000|2022-01-20 18:30:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|233
1642703700000|2022-01-20 18:35:00|10850|10848|10850|10848|10850|10848|10849.6|10847.6|475
1642704000000|2022-01-20 18:40:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|214
1642704300000|2022-01-20 18:45:00|10849.4|10847.4|10849.4|10847.4|10849.6|10847.6|10849.2|10847.2|636
1642704600000|2022-01-20 18:50:00|10849.6|10847.6|10850|10848|10850|10848|10849.6|10847.6|722
1642704900000|2022-01-20 18:55:00|10849.8|10847.8|10849.6|10847.6|10849.8|10847.8|10849.6|10847.6|446
1642705200000|2022-01-20 19:00:00|10849.4|10847.4|10848.9|10846.9|10849.6|10847.6|10848.9|10846.9|683
1642705500000|2022-01-20 19:05:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|341
1642705800000|2022-01-20 19:10:00|10849.6|10847.6|10849.6|10847.6|10849.6|10847.6|10849.2|10847.2|784
1642706100000|2022-01-20 19:15:00|10849.4|10847.4|10849.2|10847.2|10849.4|10847.4|10848.9|10846.9|132
1642706400000|2022-01-20 19:20:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|487
1642706700000|2022-01-20 19:25:00|10848.9|10846.9|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|406
1642707000000|2022-01-20 19:30:00|10849|10847|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|318
1642707300000|2022-01-20 19:35:00|10849.6|10847.6|10849.2|10847.2|10849.6|10847.6|10849.2|10847.2|291
1642707600000|2022-01-20 19:40:00|10849|10847|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|234
1642707900000|2022-01-20 19:45:00|10848.5|10846.5|10848.5|10846.5|10848.5|10846.5|10848.1|10846.1|1541
1642708200000|2022-01-20 19:50:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|1336
1642708500000|2022-01-20 19:55:00|10848.5|10846.5|10848.5|10846.5|10848.9|10846.9|10848.1|10846.1|2360
1642708800000|2022-01-20 20:00:00|10848.9|10846.9|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|2156
1642709100000|2022-01-20 20:05:00|10849|10847|10848.9|10846.9|10849.2|10847.2|10848.9|10846.9|510
1642709400000|2022-01-20 20:10:00|10848.7|10846.7|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|1252
1642709700000|2022-01-20 20:15:00|10849.2|10847.2|10848.5|10846.5|10849.2|10847.2|10848.5|10846.5|244
1642710000000|2022-01-20 20:20:00|||||||||385
1642710300000|2022-01-20 20:25:00|||||||||131
1642710600000|2022-01-20 20:30:00|||||||||970
1642710900000|2022-01-20 20:35:00|10848.9|10846.9|10848.9|10846.9|10848.9|10846.9|10848.5|10846.5|100
1642711200000|2022-01-20 20:40:00|10849.2|10847.2|10849.2|10847.2|10849.2|10847.2|10848.9|10846.9|1167
1642711500000|2022-01-20 20:45:00|10849.6|10847.6|10848.9|10846.9|10849.6|10847.6|10848.9|10846.9|1280
1642711800000|2022-01-20 20:50:00|10849.2|10847.2|10849.6|10847.6|10849.6|10847.6|10848.9|10846.9|3265
1642712100000|2022-01-20 20:55:00|10849.2|10847.2|10849.2|10847.2|10849.6|10847.6|10848.9|10846.9|3254
1642712400000|2022-01-20 21:00:00|10849.4|10847.4|10850.4|10848.4|10850.4|10848.4|10849.2|10847.2|3101
1642712700000|2022-01-20 21:05:00|10850|10848|10850|10848|10850.4|10848.4|10850|10848|2621
1642713000000|2022-01-20 21:10:00|10850.2|10848.2|10851.8|10849.8|10851.8|10849.8|10850|10848|1634
1642713300000|2022-01-20 21:15:00|10851.6|10849.6|10851.2|10849.2|10851.6|10849.6|10851|10849|1168
1642713600000|2022-01-20 21:20:00|10851.6|10849.6|10852|10850|10852|10850|10851.6|10849.6|1642
1642713900000|2022-01-20 21:25:00|10852.2|10850.2|10853.9|10851.9|10853.9|10851.9|10852.2|10850.2|3168
1642714200000|2022-01-20 21:30:00|10854.3|10852.3|10853.1|10851.1|10854.3|10852.3|10853.1|10851.1|2021
1642714500000|2022-01-20 21:35:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|520
1642714800000|2022-01-20 21:40:00|10853.9|10851.9|10853.5|10851.5|10853.9|10851.9|10852.8|10850.8|909
1642715100000|2022-01-20 21:45:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|625
1642715400000|2022-01-20 21:50:00|10853.3|10851.3|10853.9|10851.9|10854.3|10852.3|10853.3|10851.3|1206
1642715700000|2022-01-20 21:55:00|10853.5|10851.5|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|1862
1642719600000|2022-01-20 23:00:00|10853|10851|10853|10851|10853.1|10851.1|10852.8|10850.8|492
1642719900000|2022-01-20 23:05:00|10853.1|10851.1|10853.1|10851.1|10853.3|10851.3|10853|10851|102
1642720200000|2022-01-20 23:10:00|10853.3|10851.3|10853.9|10851.9|10853.9|10851.9|10853.1|10851.1|184
1642720500000|2022-01-20 23:15:00|10854.1|10852.1|10855.3|10853.3|10855.5|10853.5|10853.9|10851.9|377
1642720800000|2022-01-20 23:20:00|10855.5|10853.5|10855.7|10853.7|10856.3|10854.3|10855.1|10853.1|1160
1642721100000|2022-01-20 23:25:00|10855.5|10853.5|10855.9|10853.9|10856.5|10854.5|10855.5|10853.5|719
1642721400000|2022-01-20 23:30:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|141
1642721700000|2022-01-20 23:35:00|10855.1|10853.1|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|207
1642722000000|2022-01-20 23:40:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|61
1642722300000|2022-01-20 23:45:00|10854.5|10852.5|10853.5|10851.5|10854.5|10852.5|10853.5|10851.5|575
1642722600000|2022-01-20 23:50:00|10853.7|10851.7|10854.9|10852.9|10855.1|10853.1|10853.7|10851.7|174
1642722900000|2022-01-20 23:55:00|10854.7|10852.7|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|116
1642723200000|2022-01-21 00:00:00|10855.3|10853.3|10856.7|10854.7|10857.1|10855.1|10855.1|10853.1|637
1642723500000|2022-01-21 00:05:00|10856.5|10854.5|10857.1|10855.1|10857.1|10855.1|10856.3|10854.3|81
1642723800000|2022-01-21 00:10:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|451
1642724100000|2022-01-21 00:15:00|10857.4|10855.4|10857.4|10855.4|10857.8|10855.8|10857.4|10855.4|902
1642724400000|2022-01-21 00:20:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.4|10855.4|161
1642724700000|2022-01-21 00:25:00|10857.3|10855.3|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|580
1642725000000|2022-01-21 00:30:00|10857.1|10855.1|10858.2|10856.2|10858.2|10856.2|10857.1|10855.1|608
1642725300000|2022-01-21 00:35:00|10858.4|10856.4|10857.8|10855.8|10858.4|10856.4|10857.8|10855.8|444
1642725600000|2022-01-21 00:40:00|10858.2|10856.2|10859|10857|10859|10857|10858.2|10856.2|1081
1642725900000|2022-01-21 00:45:00|10858.6|10856.6|10859|10857|10859|10857|10858.6|10856.6|322
1642726200000|2022-01-21 00:50:00|10858.6|10856.6|10859|10857|10859.4|10857.4|10858.6|10856.6|660
1642726500000|2022-01-21 00:55:00|10859.2|10857.2|10858.6|10856.6|10859.4|10857.4|10858.6|10856.6|538
1642726800000|2022-01-21 01:00:00|10858.2|10856.2|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|524
1642727100000|2022-01-21 01:05:00|10858.6|10856.6|10858.6|10856.6|10858.6|10856.6|10858.6|10856.6|231
1642727400000|2022-01-21 01:10:00|10859|10857|10860.2|10858.2|10860.2|10858.2|10859|10857|2842
1642727700000|2022-01-21 01:15:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|1052
1642728000000|2022-01-21 01:20:00|10860|10858|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|634
1642728300000|2022-01-21 01:25:00|10859.2|10857.2|10858.6|10856.6|10859.4|10857.4|10858.2|10856.2|1083
1642728600000|2022-01-21 01:30:00|10859|10857|10859.4|10857.4|10859.8|10857.8|10859|10857|1055
1642728900000|2022-01-21 01:35:00|10859.8|10857.8|10860.2|10858.2|10860.4|10858.4|10859.8|10857.8|675
1642729200000|2022-01-21 01:40:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|233
1642729500000|2022-01-21 01:45:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|663
1642729800000|2022-01-21 01:50:00|10860.6|10858.6|10859.8|10857.8|10860.6|10858.6|10859.8|10857.8|175
1642730100000|2022-01-21 01:55:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|125
1642730400000|2022-01-21 02:00:00|10859.8|10857.8|10857.8|10855.8|10859.8|10857.8|10857.4|10855.4|1155
1642730700000|2022-01-21 02:05:00|10857.4|10855.4|10856.3|10854.3|10857.4|10855.4|10855.9|10853.9|1358
1642731000000|2022-01-21 02:10:00|10856.5|10854.5|10857.1|10855.1|10857.4|10855.4|10856.5|10854.5|787
1642731300000|2022-01-21 02:15:00|10857.4|10855.4|10857.1|10855.1|10857.8|10855.8|10857.1|10855.1|209
1642731600000|2022-01-21 02:20:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10856.7|10854.7|649
1642731900000|2022-01-21 02:25:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.1|10855.1|483
1642732200000|2022-01-21 02:30:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|176
1642732500000|2022-01-21 02:35:00|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|10857.1|10855.1|366
1642732800000|2022-01-21 02:40:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|109
1642733100000|2022-01-21 02:45:00|10858.2|10856.2|10858.6|10856.6|10858.6|10856.6|10857.8|10855.8|432
1642733400000|2022-01-21 02:50:00|10858.4|10856.4|10857.4|10855.4|10858.6|10856.6|10857.1|10855.1|805
1642733700000|2022-01-21 02:55:00|10857.1|10855.1|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|729
1642734000000|2022-01-21 03:00:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|350
1642734300000|2022-01-21 03:05:00|10857.6|10855.6|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|366
1642734600000|2022-01-21 03:10:00|10858.2|10856.2|10857.8|10855.8|10858.2|10856.2|10857.8|10855.8|296
1642734900000|2022-01-21 03:15:00|10857.6|10855.6|10857.4|10855.4|10857.6|10855.6|10857.1|10855.1|118
1642735200000|2022-01-21 03:20:00|10857.8|10855.8|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|223
1642735500000|2022-01-21 03:25:00|10857.8|10855.8|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|105
1642735800000|2022-01-21 03:30:00|10858.6|10856.6|10858.4|10856.4|10858.6|10856.6|10858.4|10856.4|148
1642736100000|2022-01-21 03:35:00|10858.6|10856.6|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|118
1642736400000|2022-01-21 03:40:00|10857.8|10855.8|10857.8|10855.8|10857.8|10855.8|10857.8|10855.8|57
1642736700000|2022-01-21 03:45:00|||||||||27
1642737000000|2022-01-21 03:50:00|||||||||46
1642737300000|2022-01-21 03:55:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|291
1642737600000|2022-01-21 04:00:00|10856.9|10854.9|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|305
1642737900000|2022-01-21 04:05:00|10856.3|10854.3|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|206
1642738200000|2022-01-21 04:10:00|||||||||144
1642738500000|2022-01-21 04:15:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.3|10854.3|212
1642738800000|2022-01-21 04:20:00|10856.7|10854.7|10856.7|10854.7|10857.1|10855.1|10856.7|10854.7|290
1642739100000|2022-01-21 04:25:00|10856.9|10854.9|10856.7|10854.7|10856.9|10854.9|10856.7|10854.7|70
1642739400000|2022-01-21 04:30:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|181
1642739700000|2022-01-21 04:35:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|129
1642740000000|2022-01-21 04:40:00|10856.3|10854.3|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|250
1642740300000|2022-01-21 04:45:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.3|10854.3|430
1642740600000|2022-01-21 04:50:00|||||||||55
1642740900000|2022-01-21 04:55:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|142
1642741200000|2022-01-21 05:00:00|10856.9|10854.9|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|77
1642741500000|2022-01-21 05:05:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|18
1642741800000|2022-01-21 05:10:00|10856.7|10854.7|10857.1|10855.1|10857.1|10855.1|10856.7|10854.7|46
1642742100000|2022-01-21 05:15:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|156
1642742400000|2022-01-21 05:20:00|||||||||8
1642742700000|2022-01-21 05:25:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|192
1642743000000|2022-01-21 05:30:00|10856.7|10854.7|10856.3|10854.3|10856.7|10854.7|10855.9|10853.9|325
1642743300000|2022-01-21 05:35:00|||||||||23
1642743600000|2022-01-21 05:40:00|10856.5|10854.5|10856.7|10854.7|10856.7|10854.7|10856.3|10854.3|91
1642743900000|2022-01-21 05:45:00|10856.3|10854.3|10856.3|10854.3|10856.7|10854.7|10856.3|10854.3|1
1642744200000|2022-01-21 05:50:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|389
1642744500000|2022-01-21 05:55:00|10855.3|10853.3|10855.9|10853.9|10855.9|10853.9|10855.3|10853.3|406
1642744800000|2022-01-21 06:00:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|425
1642745100000|2022-01-21 06:05:00|||||||||101
1642745400000|2022-01-21 06:10:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|158
1642745700000|2022-01-21 06:15:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|106
1642746300000|2022-01-21 06:25:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|355
1642746600000|2022-01-21 06:30:00|10855.7|10853.7|10855.3|10853.3|10855.9|10853.9|10855.1|10853.1|74
1642746900000|2022-01-21 06:35:00|10855.5|10853.5|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|20
1642747200000|2022-01-21 06:40:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|530
1642747500000|2022-01-21 06:45:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10853.9|10851.9|987
1642747800000|2022-01-21 06:50:00|10853.9|10851.9|10854.7|10852.7|10855.1|10853.1|10853.9|10851.9|691
1642748100000|2022-01-21 06:55:00|10854.5|10852.5|10854.9|10852.9|10854.9|10852.9|10854.5|10852.5|199
1642748400000|2022-01-21 07:00:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|753
1642748700000|2022-01-21 07:05:00|10854.9|10852.9|10854.7|10852.7|10855.1|10853.1|10854.3|10852.3|454
1642749000000|2022-01-21 07:10:00|10854.3|10852.3|10855.1|10853.1|10855.1|10853.1|10854.3|10852.3|681
1642749300000|2022-01-21 07:15:00|10855.5|10853.5|10855.5|10853.5|10855.7|10853.7|10855.1|10853.1|737
1642749600000|2022-01-21 07:20:00|10855.1|10853.1|10856.3|10854.3|10856.3|10854.3|10855.1|10853.1|261
1642749900000|2022-01-21 07:25:00|10856.1|10854.1|10855.9|10853.9|10856.1|10854.1|10855.5|10853.5|173
1642750200000|2022-01-21 07:30:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|366
1642750500000|2022-01-21 07:35:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|180
1642750800000|2022-01-21 07:40:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|95
1642751100000|2022-01-21 07:45:00|10855.7|10853.7|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|517
1642751400000|2022-01-21 07:50:00|10856.1|10854.1|10855.1|10853.1|10856.1|10854.1|10855.1|10853.1|866
1642751700000|2022-01-21 07:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|178
1642752000000|2022-01-21 08:00:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|292
1642752300000|2022-01-21 08:05:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|344
1642752600000|2022-01-21 08:10:00|10854.9|10852.9|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|209
1642752900000|2022-01-21 08:15:00|10854.7|10852.7|10855.5|10853.5|10855.5|10853.5|10854.3|10852.3|190
1642753200000|2022-01-21 08:20:00|10855.3|10853.3|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|592
1642753500000|2022-01-21 08:25:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|265
1642753800000|2022-01-21 08:30:00|10854.5|10852.5|10853.9|10851.9|10854.7|10852.7|10853.9|10851.9|822
1642754100000|2022-01-21 08:35:00|10854.3|10852.3|10854.7|10852.7|10855.1|10853.1|10854.3|10852.3|355
1642754400000|2022-01-21 08:40:00|10855.1|10853.1|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|425
1642754700000|2022-01-21 08:45:00|10854.5|10852.5|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|916
1642755000000|2022-01-21 08:50:00|10854.5|10852.5|10854.3|10852.3|10854.5|10852.5|10853.9|10851.9|708
1642755300000|2022-01-21 08:55:00|10853.9|10851.9|10854.7|10852.7|10854.7|10852.7|10853.9|10851.9|1765
1642755600000|2022-01-21 09:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|1758
1642755900000|2022-01-21 09:05:00|10855.1|10853.1|10856.3|10854.3|10856.5|10854.5|10855.1|10853.1|1168
1642756200000|2022-01-21 09:10:00|10855.9|10853.9|10856.3|10854.3|10856.3|10854.3|10855.9|10853.9|2931
1642756500000|2022-01-21 09:15:00|10856.7|10854.7|10856.3|10854.3|10856.7|10854.7|10856.1|10854.1|622
1642756800000|2022-01-21 09:20:00|10855.9|10853.9|10855.5|10853.5|10856.3|10854.3|10855.5|10853.5|359
1642757100000|2022-01-21 09:25:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|470
1642757400000|2022-01-21 09:30:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|283
1642757700000|2022-01-21 09:35:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|44
1642758000000|2022-01-21 09:40:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|157
1642758300000|2022-01-21 09:45:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|300
1642758600000|2022-01-21 09:50:00|10855.9|10853.9|10855.1|10853.1|10855.9|10853.9|10855.1|10853.1|509
1642758900000|2022-01-21 09:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.3|10853.3|84
1642759200000|2022-01-21 10:00:00|10855.1|10853.1|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|190
1642759500000|2022-01-21 10:05:00|10855.9|10853.9|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|426
1642759800000|2022-01-21 10:10:00|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|10855.5|10853.5|136
1642760100000|2022-01-21 10:15:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|435
1642760400000|2022-01-21 10:20:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|66
1642760700000|2022-01-21 10:25:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|78
1642761000000|2022-01-21 10:30:00|||||||||6
1642761300000|2022-01-21 10:35:00|10854.9|10852.9|10855.1|10853.1|10855.1|10853.1|10854.9|10852.9|34
1642761600000|2022-01-21 10:40:00|||||||||67
1642761900000|2022-01-21 10:45:00|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|223
1642762200000|2022-01-21 10:50:00|||||||||190
1642762500000|2022-01-21 10:55:00|||||||||62
1642762800000|2022-01-21 11:00:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|202
1642763100000|2022-01-21 11:05:00|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|630
1642763400000|2022-01-21 11:10:00|||||||||98
1642763700000|2022-01-21 11:15:00|10854.9|10852.9|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|233
1642764000000|2022-01-21 11:20:00|||||||||145
1642764300000|2022-01-21 11:25:00|||||||||1093
1642764600000|2022-01-21 11:30:00|||||||||1483
1642764900000|2022-01-21 11:35:00|10854.7|10852.7|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|526
1642765200000|2022-01-21 11:40:00|||||||||90
1642765500000|2022-01-21 11:45:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|379
1642765800000|2022-01-21 11:50:00|10854.7|10852.7|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|386
1642766100000|2022-01-21 11:55:00|10855.1|10853.1|10854.3|10852.3|10855.1|10853.1|10854.3|10852.3|404
1642766400000|2022-01-21 12:00:00|10853.9|10851.9|10853.1|10851.1|10854.3|10852.3|10853.1|10851.1|1085
1642766700000|2022-01-21 12:05:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|362
1642767000000|2022-01-21 12:10:00|10853|10851|10853.5|10851.5|10853.9|10851.9|10852.8|10850.8|1996
1642767300000|2022-01-21 12:15:00|10853.7|10851.7|10853.5|10851.5|10853.9|10851.9|10853.5|10851.5|33
1642767600000|2022-01-21 12:20:00|10853.1|10851.1|10853.5|10851.5|10853.5|10851.5|10853.1|10851.1|437
1642767900000|2022-01-21 12:25:00|10853.7|10851.7|10854.3|10852.3|10854.3|10852.3|10853.7|10851.7|370
1642768200000|2022-01-21 12:30:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|334
1642768500000|2022-01-21 12:35:00|10854.7|10852.7|10853.5|10851.5|10854.7|10852.7|10853.5|10851.5|4310
1642768800000|2022-01-21 12:40:00|10853.7|10851.7|10853.5|10851.5|10853.9|10851.9|10853.1|10851.1|1408
1642769100000|2022-01-21 12:45:00|10853.1|10851.1|10853.9|10851.9|10854.3|10852.3|10853.1|10851.1|1217
1642769400000|2022-01-21 12:50:00|10853.5|10851.5|10854.7|10852.7|10854.7|10852.7|10853.5|10851.5|320
1642769700000|2022-01-21 12:55:00|10855.1|10853.1|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|842
1642770000000|2022-01-21 13:00:00|10854.7|10852.7|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|1429
1642770300000|2022-01-21 13:05:00|10855.5|10853.5|10855.9|10853.9|10856.3|10854.3|10855.1|10853.1|647
1642770600000|2022-01-21 13:10:00|10856.3|10854.3|10857.4|10855.4|10857.4|10855.4|10855.9|10853.9|2457
1642770900000|2022-01-21 13:15:00|10857.1|10855.1|10857.4|10855.4|10857.8|10855.8|10857.1|10855.1|2733
1642771200000|2022-01-21 13:20:00|10857.1|10855.1|10857.8|10855.8|10858.2|10856.2|10856.7|10854.7|4241
1642771500000|2022-01-21 13:25:00|10857.6|10855.6|10858.6|10856.6|10859|10857|10857.6|10855.6|10619
1642771800000|2022-01-21 13:30:00|10858.2|10856.2|10857.1|10855.1|10858.2|10856.2|10857.1|10855.1|2137
1642772100000|2022-01-21 13:35:00|10856.9|10854.9|10857.1|10855.1|10857.8|10855.8|10856.7|10854.7|2060
1642772400000|2022-01-21 13:40:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|1518
1642772700000|2022-01-21 13:45:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|1875
1642773000000|2022-01-21 13:50:00|10858.6|10856.6|10858.6|10856.6|10859|10857|10858.6|10856.6|2706
1642773300000|2022-01-21 13:55:00|10858.8|10856.8|10859.4|10857.4|10859.4|10857.4|10858.8|10856.8|287
1642773600000|2022-01-21 14:00:00|10859|10857|10859.4|10857.4|10859.8|10857.8|10859|10857|3232
1642773900000|2022-01-21 14:05:00|10859.6|10857.6|10860.2|10858.2|10860.2|10858.2|10859.4|10857.4|5226
1642774200000|2022-01-21 14:10:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|5168
1642774500000|2022-01-21 14:15:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|1624
1642774800000|2022-01-21 14:20:00|10859.4|10857.4|10860.2|10858.2|10860.2|10858.2|10859|10857|2794
1642775100000|2022-01-21 14:25:00|10860|10858|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|373
1642775400000|2022-01-21 14:30:00|10860.6|10858.6|10859|10857|10860.6|10858.6|10858.6|10856.6|5348
1642775700000|2022-01-21 14:35:00|10859.4|10857.4|10860|10858|10860.2|10858.2|10859.4|10857.4|3412
1642776000000|2022-01-21 14:40:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.4|10857.4|1510
1642776300000|2022-01-21 14:45:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|3175
1642776600000|2022-01-21 14:50:00|10859.4|10857.4|10860.2|10858.2|10860.2|10858.2|10859|10857|3392
1642776900000|2022-01-21 14:55:00|10859.8|10857.8|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|1724
1642777200000|2022-01-21 15:00:00|10860.6|10858.6|10861|10859|10861|10859|10860.2|10858.2|3925
1642777500000|2022-01-21 15:05:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|1851
1642777800000|2022-01-21 15:10:00|10861|10859|10861.4|10859.4|10861.4|10859.4|10860.6|10858.6|4767
1642778100000|2022-01-21 15:15:00|10861|10859|10861.4|10859.4|10861.7|10859.7|10861|10859|5218
1642778400000|2022-01-21 15:20:00|10861.7|10859.7|10862.1|10860.1|10862.5|10860.5|10861.7|10859.7|5127
1642778700000|2022-01-21 15:25:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|3799
1642779000000|2022-01-21 15:30:00|10862.3|10860.3|10861.4|10859.4|10862.5|10860.5|10861.4|10859.4|6301
1642779300000|2022-01-21 15:35:00|10861|10859|10860.6|10858.6|10861|10859|10859.8|10857.8|3634
1642779600000|2022-01-21 15:40:00|10861|10859|10859.4|10857.4|10861|10859|10859.4|10857.4|1874
1642779900000|2022-01-21 15:45:00|10859|10857|10859.4|10857.4|10859.8|10857.8|10859|10857|1917
1642780200000|2022-01-21 15:50:00|10859|10857|10859.8|10857.8|10859.8|10857.8|10858.6|10856.6|1790
1642780500000|2022-01-21 15:55:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|1329
1642780800000|2022-01-21 16:00:00|10859.6|10857.6|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|2741
1642781100000|2022-01-21 16:05:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|478
1642781400000|2022-01-21 16:10:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|1289
1642781700000|2022-01-21 16:15:00|10859|10857|10859.4|10857.4|10859.8|10857.8|10859|10857|2062
1642782000000|2022-01-21 16:20:00|10859|10857|10857.1|10855.1|10859|10857|10857.1|10855.1|2861
1642782300000|2022-01-21 16:25:00|10857.4|10855.4|10858.2|10856.2|10859|10857|10857.1|10855.1|2860
1642782600000|2022-01-21 16:30:00|10858.6|10856.6|10858.6|10856.6|10858.6|10856.6|10858.2|10856.2|1738
1642782900000|2022-01-21 16:35:00|10859|10857|10859|10857|10859.8|10857.8|10858.6|10856.6|3099
1642783200000|2022-01-21 16:40:00|10859.4|10857.4|10858.6|10856.6|10859.4|10857.4|10858.2|10856.2|3118
1642783500000|2022-01-21 16:45:00|10858.2|10856.2|10858.6|10856.6|10858.6|10856.6|10858.2|10856.2|683
1642783800000|2022-01-21 16:50:00|10858.2|10856.2|10858.6|10856.6|10858.6|10856.6|10858.2|10856.2|1322
1642784100000|2022-01-21 16:55:00|10858.2|10856.2|10857.8|10855.8|10858.2|10856.2|10857.8|10855.8|966
1642784400000|2022-01-21 17:00:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|798
1642784700000|2022-01-21 17:05:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.1|10855.1|1646
1642785000000|2022-01-21 17:10:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10857.8|10855.8|1100
1642785300000|2022-01-21 17:15:00|10858.6|10856.6|10859.4|10857.4|10859.4|10857.4|10858.2|10856.2|583
1642785600000|2022-01-21 17:20:00|10859.8|10857.8|10859|10857|10859.8|10857.8|10859|10857|745
1642785900000|2022-01-21 17:25:00|10858.6|10856.6|10858.4|10856.4|10858.6|10856.6|10858.2|10856.2|468
1642786200000|2022-01-21 17:30:00|10858.6|10856.6|10859.4|10857.4|10859.4|10857.4|10858.2|10856.2|3652
1642786500000|2022-01-21 17:35:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|588
1642786800000|2022-01-21 17:40:00|10859|10857|10859|10857|10859|10857|10859|10857|531
1642787100000|2022-01-21 17:45:00|10858.6|10856.6|10859.8|10857.8|10859.8|10857.8|10858.6|10856.6|2254
1642787400000|2022-01-21 17:50:00|||||||||279
1642787700000|2022-01-21 17:55:00|10860.2|10858.2|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|329
1642788000000|2022-01-21 18:00:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|603
1642788300000|2022-01-21 18:05:00|||||||||205
1642788600000|2022-01-21 18:10:00|10859|10857|10859|10857|10859|10857|10859|10857|943
1642788900000|2022-01-21 18:15:00|10859.4|10857.4|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|2543
1642789200000|2022-01-21 18:20:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|797
1642789500000|2022-01-21 18:25:00|10859.4|10857.4|10859|10857|10859.4|10857.4|10859|10857|1176
1642789800000|2022-01-21 18:30:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859|10857|1427
1642790100000|2022-01-21 18:35:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859|10857|1682
1642790400000|2022-01-21 18:40:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|162
1642790700000|2022-01-21 18:45:00|||||||||171
1642791000000|2022-01-21 18:50:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|552
1642791300000|2022-01-21 18:55:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|603
1642791600000|2022-01-21 19:00:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|1873
1642791900000|2022-01-21 19:05:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|226
1642792200000|2022-01-21 19:10:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|1101
1642792500000|2022-01-21 19:15:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|1065
1642792800000|2022-01-21 19:20:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|235
1642793100000|2022-01-21 19:25:00|10859.2|10857.2|10859.4|10857.4|10859.4|10857.4|10859|10857|1017
1642793400000|2022-01-21 19:30:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|608
1642793700000|2022-01-21 19:35:00|10859.6|10857.6|10861.4|10859.4|10861.4|10859.4|10859.4|10857.4|714
1642794000000|2022-01-21 19:40:00|10861|10859|10861.4|10859.4|10861.5|10859.5|10861|10859|2235
1642794300000|2022-01-21 19:45:00|10861|10859|10861|10859|10861.4|10859.4|10861|10859|710
1642794600000|2022-01-21 19:50:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|1475
1642794900000|2022-01-21 19:55:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|2550
1642795200000|2022-01-21 20:00:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|1298
1642795500000|2022-01-21 20:05:00|10861.4|10859.4|10861.7|10859.7|10862.1|10860.1|10861.4|10859.4|610
1642795800000|2022-01-21 20:10:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|1148
1642796100000|2022-01-21 20:15:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|825
1642796400000|2022-01-21 20:20:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|1916
1642796700000|2022-01-21 20:25:00|10861.5|10859.5|10861|10859|10861.5|10859.5|10861|10859|1448
1642797000000|2022-01-21 20:30:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|2693
1642797300000|2022-01-21 20:35:00|||||||||834
1642797600000|2022-01-21 20:40:00|10859.8|10857.8|10860.6|10858.6|10860.6|10858.6|10859.8|10857.8|1272
1642797900000|2022-01-21 20:45:00|10860.2|10858.2|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|1090
1642798200000|2022-01-21 20:50:00|10860.6|10858.6|10859.8|10857.8|10860.6|10858.6|10859.8|10857.8|772
1642798500000|2022-01-21 20:55:00|10860.2|10858.2|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|2062
1642798800000|2022-01-21 21:00:00|10860.2|10858.2|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|2174
1642799100000|2022-01-21 21:05:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859|10857|1983
1642799400000|2022-01-21 21:10:00|10859.4|10857.4|10858.4|10856.4|10859.4|10857.4|10858.4|10856.4|1524
1642799700000|2022-01-21 21:15:00|10858.2|10856.2|10857.8|10855.8|10858.6|10856.6|10857.8|10855.8|336
1642800000000|2022-01-21 21:20:00|10858.2|10856.2|10858.2|10856.2|10858.2|10856.2|10858|10856|863
1642800300000|2022-01-21 21:25:00|10858|10856|10856.7|10854.7|10858.2|10856.2|10856.7|10854.7|1997
1642800600000|2022-01-21 21:30:00|10856.9|10854.9|10857.4|10855.4|10857.8|10855.8|10856.7|10854.7|1826
1642800900000|2022-01-21 21:35:00|10857.3|10855.3|10856.3|10854.3|10857.3|10855.3|10856.3|10854.3|638
1642801200000|2022-01-21 21:40:00|10855.9|10853.9|10857.1|10855.1|10857.1|10855.1|10855.9|10853.9|898
1642801500000|2022-01-21 21:45:00|10857.4|10855.4|10857.6|10855.6|10857.8|10855.8|10857.4|10855.4|766
1642801800000|2022-01-21 21:50:00|10857.8|10855.8|10858.2|10856.2|10858.6|10856.6|10857.8|10855.8|368
1642802100000|2022-01-21 21:55:00|10858.6|10856.6|10859|10857|10859|10857|10858.2|10856.2|453
1642978800000|2022-01-23 23:00:00|10856.7|10854.7|10854.3|10852.3|10857.3|10855.3|10853.9|10851.9|1172
1642979100000|2022-01-23 23:05:00|10854.7|10852.7|10854.3|10852.3|10855.9|10853.9|10854.3|10852.3|497
1642979400000|2022-01-23 23:10:00|10853.5|10851.5|10853.1|10851.1|10853.9|10851.9|10852.8|10850.8|387
1642979700000|2022-01-23 23:15:00|10852.8|10850.8|10853.5|10851.5|10853.9|10851.9|10852.8|10850.8|334
1642980000000|2022-01-23 23:20:00|10853.9|10851.9|10855.1|10853.1|10855.1|10853.1|10853.9|10851.9|940
1642980300000|2022-01-23 23:25:00|10855.5|10853.5|10855.9|10853.9|10857.1|10855.1|10855.5|10853.5|1262
1642980600000|2022-01-23 23:30:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|149
1642980900000|2022-01-23 23:35:00|10855.1|10853.1|10855.9|10853.9|10856.3|10854.3|10855.1|10853.1|536
1642981200000|2022-01-23 23:40:00|10856.1|10854.1|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|89
1642981500000|2022-01-23 23:45:00|||||||||18
1642981800000|2022-01-23 23:50:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|116
1642982100000|2022-01-23 23:55:00|10855.7|10853.7|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|91
1642982400000|2022-01-24 00:00:00|10855.7|10853.7|10855.9|10853.9|10856.3|10854.3|10855.5|10853.5|573
1642982700000|2022-01-24 00:05:00|10856.1|10854.1|10856.3|10854.3|10856.3|10854.3|10856.1|10854.1|76
1642983000000|2022-01-24 00:10:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|17
1642983300000|2022-01-24 00:15:00|||||||||150
1642983600000|2022-01-24 00:20:00|10856.3|10854.3|10855.9|10853.9|10856.3|10854.3|10855.9|10853.9|460
1642983900000|2022-01-24 00:25:00|||||||||10
1642984200000|2022-01-24 00:30:00|10855.7|10853.7|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|627
1642984500000|2022-01-24 00:35:00|10855.5|10853.5|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|321
1642984800000|2022-01-24 00:40:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|1095
1642985100000|2022-01-24 00:45:00|10853.9|10851.9|10854.7|10852.7|10854.7|10852.7|10853.9|10851.9|202
1642985400000|2022-01-24 00:50:00|10854.5|10852.5|10854.7|10852.7|10854.7|10852.7|10854.3|10852.3|153
1642985700000|2022-01-24 00:55:00|10854.3|10852.3|10854.7|10852.7|10854.7|10852.7|10854.3|10852.3|64
1642986000000|2022-01-24 01:00:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|98
1642986300000|2022-01-24 01:05:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|32
1642986600000|2022-01-24 01:10:00|10854.1|10852.1|10853.9|10851.9|10854.3|10852.3|10853.9|10851.9|45
1642986900000|2022-01-24 01:15:00|||||||||116
1642987200000|2022-01-24 01:20:00|10853.5|10851.5|10852.8|10850.8|10853.5|10851.5|10852.8|10850.8|305
1642987500000|2022-01-24 01:25:00|||||||||42
1642987800000|2022-01-24 01:30:00|10853.1|10851.1|10852.8|10850.8|10853.1|10851.1|10852.8|10850.8|261
1642988100000|2022-01-24 01:35:00|10853.1|10851.1|10852.8|10850.8|10853.1|10851.1|10852.8|10850.8|482
1642988400000|2022-01-24 01:40:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|323
1642988700000|2022-01-24 01:45:00|10852.8|10850.8|10853.5|10851.5|10853.5|10851.5|10852.8|10850.8|91
1642989000000|2022-01-24 01:50:00|10853.3|10851.3|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|104
1642989300000|2022-01-24 01:55:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|111
1642989600000|2022-01-24 02:00:00|10852.8|10850.8|10853.5|10851.5|10853.5|10851.5|10852.8|10850.8|45
1642989900000|2022-01-24 02:05:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|129
1642990500000|2022-01-24 02:15:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|338
1642990800000|2022-01-24 02:20:00|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|10854.7|10852.7|332
1642991100000|2022-01-24 02:25:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|203
1642991400000|2022-01-24 02:30:00|10855.1|10853.1|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|3
1642991700000|2022-01-24 02:35:00|||||||||195
1642992000000|2022-01-24 02:40:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|255
1642992300000|2022-01-24 02:45:00|||||||||125
1642992600000|2022-01-24 02:50:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|375
1642992900000|2022-01-24 02:55:00|||||||||4
1642993200000|2022-01-24 03:00:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|196
1642993500000|2022-01-24 03:05:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|52
1642993800000|2022-01-24 03:10:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|50
1642994100000|2022-01-24 03:15:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|445
1642994700000|2022-01-24 03:25:00|||||||||937
1642995000000|2022-01-24 03:30:00|||||||||363
1642995300000|2022-01-24 03:35:00|||||||||106
1642995600000|2022-01-24 03:40:00|||||||||107
1642995900000|2022-01-24 03:45:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|151
1642996200000|2022-01-24 03:50:00|||||||||39
1642996500000|2022-01-24 03:55:00|||||||||9
1642996800000|2022-01-24 04:00:00|10852.8|10850.8|10853.1|10851.1|10853.1|10851.1|10852.8|10850.8|153
1642997400000|2022-01-24 04:10:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|20
1642997700000|2022-01-24 04:15:00|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|10853.1|10851.1|252
1642998000000|2022-01-24 04:20:00|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|10853.5|10851.5|66
1642998300000|2022-01-24 04:25:00|||||||||3
1642999500000|2022-01-24 04:45:00|||||||||32
1642999800000|2022-01-24 04:50:00|||||||||99
1643000400000|2022-01-24 05:00:00|||||||||19
1643000700000|2022-01-24 05:05:00|||||||||120
1643001000000|2022-01-24 05:10:00|||||||||31
1643001300000|2022-01-24 05:15:00|||||||||32
1643001600000|2022-01-24 05:20:00|||||||||56
1643001900000|2022-01-24 05:25:00|||||||||16
1643002200000|2022-01-24 05:30:00|||||||||31
1643002500000|2022-01-24 05:35:00|10853.1|10851.1|10853.1|10851.1|10853.3|10851.3|10853.1|10851.1|47
1643002800000|2022-01-24 05:40:00|10853.5|10851.5|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|209
1643003100000|2022-01-24 05:45:00|||||||||82
1643003400000|2022-01-24 05:50:00|||||||||132
1643003700000|2022-01-24 05:55:00|10853.5|10851.5|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|148
1643004000000|2022-01-24 06:00:00|10853.3|10851.3|10853.1|10851.1|10853.5|10851.5|10853.1|10851.1|1007
1643004300000|2022-01-24 06:05:00|||||||||16
1643004600000|2022-01-24 06:10:00|||||||||34
1643004900000|2022-01-24 06:15:00|10853.3|10851.3|10853.5|10851.5|10853.5|10851.5|10853.3|10851.3|370
1643005200000|2022-01-24 06:20:00|||||||||85
1643005500000|2022-01-24 06:25:00|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|10853.9|10851.9|369
1643005800000|2022-01-24 06:30:00|10853.5|10851.5|10853.1|10851.1|10853.9|10851.9|10853.1|10851.1|622
1643006100000|2022-01-24 06:35:00|10853.5|10851.5|10853.9|10851.9|10853.9|10851.9|10853.5|10851.5|108
1643006400000|2022-01-24 06:40:00|||||||||24
1643006700000|2022-01-24 06:45:00|10854.3|10852.3|10854.3|10852.3|10854.3|10852.3|10853.9|10851.9|244
1643007000000|2022-01-24 06:50:00|10854.7|10852.7|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|192
1643007300000|2022-01-24 06:55:00|10854.5|10852.5|10854.7|10852.7|10854.7|10852.7|10854.5|10852.5|294
1643007600000|2022-01-24 07:00:00|10855.1|10853.1|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|194
1643007900000|2022-01-24 07:05:00|10855.3|10853.3|10855.1|10853.1|10855.5|10853.5|10855.1|10853.1|338
1643008200000|2022-01-24 07:10:00|10855.5|10853.5|10854.7|10852.7|10855.5|10853.5|10854.7|10852.7|445
1643008500000|2022-01-24 07:15:00|10854.3|10852.3|10855.1|10853.1|10855.1|10853.1|10854.3|10852.3|647
1643008800000|2022-01-24 07:20:00|10854.7|10852.7|10855.1|10853.1|10855.5|10853.5|10854.7|10852.7|263
1643009100000|2022-01-24 07:25:00|10854.7|10852.7|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|209
1643009400000|2022-01-24 07:30:00|10854.9|10852.9|10854.3|10852.3|10854.9|10852.9|10854.3|10852.3|199
1643009700000|2022-01-24 07:35:00|10853.9|10851.9|10854.3|10852.3|10854.7|10852.7|10853.9|10851.9|1042
1643010000000|2022-01-24 07:40:00|10854.7|10852.7|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|122
1643010300000|2022-01-24 07:45:00|10854.5|10852.5|10854.3|10852.3|10854.7|10852.7|10854.3|10852.3|269
1643010600000|2022-01-24 07:50:00|10854.5|10852.5|10855.5|10853.5|10855.5|10853.5|10854.3|10852.3|1549
1643010900000|2022-01-24 07:55:00|10855.3|10853.3|10855.5|10853.5|10855.5|10853.5|10855.1|10853.1|501
1643011200000|2022-01-24 08:00:00|10855.3|10853.3|10855.5|10853.5|10855.9|10853.9|10855.1|10853.1|983
1643011500000|2022-01-24 08:05:00|10855.9|10853.9|10855.9|10853.9|10856.3|10854.3|10855.5|10853.5|843
1643011800000|2022-01-24 08:10:00|10856.3|10854.3|10855.1|10853.1|10856.3|10854.3|10855.1|10853.1|743
1643012100000|2022-01-24 08:15:00|10855.5|10853.5|10855.9|10853.9|10855.9|10853.9|10854.7|10852.7|684
1643012400000|2022-01-24 08:20:00|10855.5|10853.5|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|2017
1643012700000|2022-01-24 08:25:00|10855.9|10853.9|10855.5|10853.5|10855.9|10853.9|10855.5|10853.5|539
1643013000000|2022-01-24 08:30:00|10855.1|10853.1|10855.1|10853.1|10855.1|10853.1|10854.7|10852.7|1282
1643013300000|2022-01-24 08:35:00|10854.7|10852.7|10854.7|10852.7|10855.1|10853.1|10854.7|10852.7|481
1643013600000|2022-01-24 08:40:00|10854.5|10852.5|10855.5|10853.5|10855.5|10853.5|10854.3|10852.3|1139
1643013900000|2022-01-24 08:45:00|10855.9|10853.9|10855.9|10853.9|10855.9|10853.9|10855.5|10853.5|137
1643014200000|2022-01-24 08:50:00|10856.3|10854.3|10856.7|10854.7|10856.7|10854.7|10855.9|10853.9|990
1643014500000|2022-01-24 08:55:00|10857.1|10855.1|10856.3|10854.3|10857.1|10855.1|10856.3|10854.3|817
1643014800000|2022-01-24 09:00:00|10856.7|10854.7|10855.9|10853.9|10856.7|10854.7|10855.9|10853.9|309
1643015100000|2022-01-24 09:05:00|10856.3|10854.3|10857.1|10855.1|10857.1|10855.1|10856.3|10854.3|1355
1643015400000|2022-01-24 09:10:00|10857.4|10855.4|10857.1|10855.1|10857.4|10855.4|10857.1|10855.1|598
1643015700000|2022-01-24 09:15:00|10857.4|10855.4|10857.8|10855.8|10857.8|10855.8|10857.3|10855.3|398
1643016000000|2022-01-24 09:20:00|10857.6|10855.6|10858.6|10856.6|10859.4|10857.4|10857.6|10855.6|5999
1643016300000|2022-01-24 09:25:00|10858.4|10856.4|10859|10857|10859|10857|10857.4|10855.4|2314
1643016600000|2022-01-24 09:30:00|10858.6|10856.6|10858.6|10856.6|10859|10857|10857.8|10855.8|1451
1643016900000|2022-01-24 09:35:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10858.6|10856.6|1072
1643017200000|2022-01-24 09:40:00|10859.8|10857.8|10859|10857|10859.8|10857.8|10858.6|10856.6|3414
1643017500000|2022-01-24 09:45:00|10858.6|10856.6|10857.8|10855.8|10859|10857|10857.8|10855.8|1334
1643017800000|2022-01-24 09:50:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.4|10855.4|1186
1643018100000|2022-01-24 09:55:00|10857.6|10855.6|10857.4|10855.4|10857.8|10855.8|10857.4|10855.4|679
1643018400000|2022-01-24 10:00:00|10857.6|10855.6|10857.8|10855.8|10857.8|10855.8|10857.4|10855.4|233
1643018700000|2022-01-24 10:05:00|10858|10856|10858.6|10856.6|10858.6|10856.6|10857.8|10855.8|852
1643019000000|2022-01-24 10:10:00|10858.8|10856.8|10860.2|10858.2|10860.2|10858.2|10858.8|10856.8|4592
1643019300000|2022-01-24 10:15:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|2350
1643019600000|2022-01-24 10:20:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859|10857|881
1643019900000|2022-01-24 10:25:00|10859.4|10857.4|10859|10857|10859.8|10857.8|10859|10857|168
1643020200000|2022-01-24 10:30:00|10859.4|10857.4|10859|10857|10859.4|10857.4|10859|10857|102
1643020500000|2022-01-24 10:35:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859|10857|887
1643020800000|2022-01-24 10:40:00|10859.4|10857.4|10860.6|10858.6|10860.6|10858.6|10859.4|10857.4|3115
1643021100000|2022-01-24 10:45:00|10860.8|10858.8|10860.2|10858.2|10861|10859|10860.2|10858.2|4210
1643021400000|2022-01-24 10:50:00|10860|10858|10860.2|10858.2|10860.6|10858.6|10860|10858|2237
1643021700000|2022-01-24 10:55:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.2|10858.2|1381
1643022000000|2022-01-24 11:00:00|10860.8|10858.8|10861|10859|10861|10859|10860.6|10858.6|974
1643022300000|2022-01-24 11:05:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|2364
1643022600000|2022-01-24 11:10:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|1198
1643022900000|2022-01-24 11:15:00|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|45
1643023200000|2022-01-24 11:20:00|10860.2|10858.2|10859.8|10857.8|10860.6|10858.6|10859.8|10857.8|1029
1643023500000|2022-01-24 11:25:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859|10857|926
1643023800000|2022-01-24 11:30:00|10859.8|10857.8|10859|10857|10859.8|10857.8|10859|10857|607
1643024100000|2022-01-24 11:35:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|295
1643024400000|2022-01-24 11:40:00|10859.6|10857.6|10859|10857|10859.8|10857.8|10859|10857|201
1643024700000|2022-01-24 11:45:00|10858.8|10856.8|10858.2|10856.2|10859|10857|10858.2|10856.2|148
1643025000000|2022-01-24 11:50:00|10858|10856|10857.8|10855.8|10858.2|10856.2|10857.4|10855.4|653
1643025300000|2022-01-24 11:55:00|10857.4|10855.4|10858.2|10856.2|10858.2|10856.2|10857.4|10855.4|458
1643025600000|2022-01-24 12:00:00|10858.6|10856.6|10859|10857|10859|10857|10858.2|10856.2|483
1643025900000|2022-01-24 12:05:00|10858.8|10856.8|10858.6|10856.6|10859|10857|10858.2|10856.2|1015
1643026200000|2022-01-24 12:10:00|10859|10857|10858.6|10856.6|10859|10857|10858.6|10856.6|132
1643026500000|2022-01-24 12:15:00|10858.8|10856.8|10858.2|10856.2|10859|10857|10858.2|10856.2|558
1643026800000|2022-01-24 12:20:00|10857.8|10855.8|10857.8|10855.8|10858.2|10856.2|10857.8|10855.8|989
1643027100000|2022-01-24 12:25:00|10858|10856|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|1001
1643027400000|2022-01-24 12:30:00|||||||||170
1643027700000|2022-01-24 12:35:00|10857.8|10855.8|10857.8|10855.8|10858.2|10856.2|10857.8|10855.8|260
1643028000000|2022-01-24 12:40:00|10858.2|10856.2|10858.2|10856.2|10858.6|10856.6|10857.8|10855.8|359
1643028300000|2022-01-24 12:45:00|10858|10856|10858.2|10856.2|10858.2|10856.2|10857.8|10855.8|247
1643028600000|2022-01-24 12:50:00|10857.8|10855.8|10858.2|10856.2|10858.6|10856.6|10857.8|10855.8|966
1643028900000|2022-01-24 12:55:00|10858.4|10856.4|10858.2|10856.2|10858.6|10856.6|10858.2|10856.2|210
1643029200000|2022-01-24 13:00:00|10858.6|10856.6|10859.4|10857.4|10859.4|10857.4|10858.6|10856.6|3435
1643029500000|2022-01-24 13:05:00|10859|10857|10859|10857|10859|10857|10858.6|10856.6|714
1643029800000|2022-01-24 13:10:00|10859.4|10857.4|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|1508
1643030100000|2022-01-24 13:15:00|10859.6|10857.6|10860.6|10858.6|10860.6|10858.6|10859.4|10857.4|1074
1643030400000|2022-01-24 13:20:00|10861|10859|10861|10859|10861|10859|10861|10859|1868
1643030700000|2022-01-24 13:25:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|1203
1643031000000|2022-01-24 13:30:00|10862.1|10860.1|10862.9|10860.9|10862.9|10860.9|10862.1|10860.1|6901
1643031300000|2022-01-24 13:35:00|10862.5|10860.5|10862.5|10860.5|10863.3|10861.3|10862.5|10860.5|2179
1643031600000|2022-01-24 13:40:00|10862.9|10860.9|10862.1|10860.1|10863.3|10861.3|10862.1|10860.1|1873
1643031900000|2022-01-24 13:45:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|627
1643032200000|2022-01-24 13:50:00|10861.9|10859.9|10861.4|10859.4|10862.5|10860.5|10861.4|10859.4|1346
1643032500000|2022-01-24 13:55:00|10861|10859|10862.1|10860.1|10862.1|10860.1|10861|10859|2070
1643032800000|2022-01-24 14:00:00|10861.9|10859.9|10863.1|10861.1|10863.3|10861.3|10861.7|10859.7|2663
1643033100000|2022-01-24 14:05:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.5|10860.5|1963
1643033400000|2022-01-24 14:10:00|10863.1|10861.1|10862.5|10860.5|10864.1|10862.1|10862.5|10860.5|3414
1643033700000|2022-01-24 14:15:00|10862.7|10860.7|10862.5|10860.5|10862.9|10860.9|10861.7|10859.7|2614
1643034000000|2022-01-24 14:20:00|10862.9|10860.9|10864.1|10862.1|10864.5|10862.5|10862.9|10860.9|3116
1643034300000|2022-01-24 14:25:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|962
1643034600000|2022-01-24 14:30:00|10864.1|10862.1|10863.3|10861.3|10864.5|10862.5|10863.3|10861.3|3246
1643034900000|2022-01-24 14:35:00|10863.7|10861.7|10862.5|10860.5|10863.7|10861.7|10862.1|10860.1|2968
1643035200000|2022-01-24 14:40:00|10862.9|10860.9|10862.9|10860.9|10862.9|10860.9|10862.1|10860.1|3158
1643035500000|2022-01-24 14:45:00|10863.7|10861.7|10864.1|10862.1|10864.5|10862.5|10863.3|10861.3|2549
1643035800000|2022-01-24 14:50:00|10864.5|10862.5|10865.3|10863.3|10865.3|10863.3|10864.1|10862.1|5330
1643036100000|2022-01-24 14:55:00|10864.9|10862.9|10864.1|10862.1|10864.9|10862.9|10863.7|10861.7|1352
1643036400000|2022-01-24 15:00:00|10864.5|10862.5|10864.9|10862.9|10865.3|10863.3|10864.5|10862.5|3434
1643036700000|2022-01-24 15:05:00|10864.7|10862.7|10864.9|10862.9|10865.3|10863.3|10864.1|10862.1|1926
1643037000000|2022-01-24 15:10:00|10864.5|10862.5|10865.6|10863.6|10865.6|10863.6|10864.5|10862.5|7293
1643037300000|2022-01-24 15:15:00|10864.9|10862.9|10865.3|10863.3|10865.3|10863.3|10864.9|10862.9|8530
1643037600000|2022-01-24 15:20:00|10865.6|10863.6|10865.3|10863.3|10865.6|10863.6|10864.9|10862.9|4162
1643037900000|2022-01-24 15:25:00|10863.3|10861.3|10862.5|10860.5|10863.3|10861.3|10862.1|10860.1|12126
1643038200000|2022-01-24 15:30:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10862.5|10860.5|23479
1643038500000|2022-01-24 15:35:00|10863.5|10861.5|10862.9|10860.9|10863.5|10861.5|10862.9|10860.9|3447
1643038800000|2022-01-24 15:40:00|10863.3|10861.3|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|3184
1643039100000|2022-01-24 15:45:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.3|10861.3|4787
1643039400000|2022-01-24 15:50:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|508
1643039700000|2022-01-24 15:55:00|10863.3|10861.3|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|4355
1643040000000|2022-01-24 16:00:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|1731
1643040300000|2022-01-24 16:05:00|10862.9|10860.9|10864.1|10862.1|10864.1|10862.1|10862.9|10860.9|1253
1643040600000|2022-01-24 16:10:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|1075
1643040900000|2022-01-24 16:15:00|10864.5|10862.5|10863.7|10861.7|10864.5|10862.5|10863.7|10861.7|1403
1643041200000|2022-01-24 16:20:00|10863.3|10861.3|10864.1|10862.1|10864.1|10862.1|10863.3|10861.3|1612
1643041500000|2022-01-24 16:25:00|10864.5|10862.5|10863.7|10861.7|10864.5|10862.5|10863.7|10861.7|2314
1643041800000|2022-01-24 16:30:00|10863.3|10861.3|10863.3|10861.3|10864.1|10862.1|10862.9|10860.9|1611
1643042100000|2022-01-24 16:35:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|1355
1643042400000|2022-01-24 16:40:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|1883
1643042700000|2022-01-24 16:45:00|10863.5|10861.5|10864.5|10862.5|10864.5|10862.5|10863.3|10861.3|2666
1643043000000|2022-01-24 16:50:00|10864.1|10862.1|10863.3|10861.3|10864.1|10862.1|10862.9|10860.9|2933
1643043300000|2022-01-24 16:55:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|1946
1643043600000|2022-01-24 17:00:00|10864.1|10862.1|10864.5|10862.5|10864.5|10862.5|10863.7|10861.7|576
1643043900000|2022-01-24 17:05:00|10864.3|10862.3|10863.7|10861.7|10864.5|10862.5|10863.3|10861.3|2313
1643044200000|2022-01-24 17:10:00|10863.3|10861.3|10864.1|10862.1|10864.1|10862.1|10863.3|10861.3|938
1643044500000|2022-01-24 17:15:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|1743
1643044800000|2022-01-24 17:20:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|1176
1643045100000|2022-01-24 17:25:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|2062
1643045400000|2022-01-24 17:30:00|10863.7|10861.7|10864.5|10862.5|10864.9|10862.9|10863.7|10861.7|2358
1643045700000|2022-01-24 17:35:00|10864.9|10862.9|10865.6|10863.6|10866.4|10864.4|10864.5|10862.5|4812
1643046000000|2022-01-24 17:40:00|10866|10864|10867.2|10865.2|10867.6|10865.6|10865.6|10863.6|5909
1643046300000|2022-01-24 17:45:00|10867.4|10865.4|10866.8|10864.8|10868|10866|10866.4|10864.4|3112
1643046600000|2022-01-24 17:50:00|10866.4|10864.4|10866.8|10864.8|10866.8|10864.8|10865.6|10863.6|4509
1643046900000|2022-01-24 17:55:00|10866.6|10864.6|10867.6|10865.6|10867.6|10865.6|10866.4|10864.4|2418
1643047200000|2022-01-24 18:00:00|10867.4|10865.4|10870.7|10868.7|10870.7|10868.7|10867.2|10865.2|8053
1643047500000|2022-01-24 18:05:00|10870.3|10868.3|10870.7|10868.7|10870.7|10868.7|10869.9|10867.9|6019
1643047800000|2022-01-24 18:10:00|10870.3|10868.3|10873.1|10871.1|10873.5|10871.5|10870.3|10868.3|5083
1643048100000|2022-01-24 18:15:00|10873.5|10871.5|10873.1|10871.1|10873.9|10871.9|10872.7|10870.7|7713
1643048400000|2022-01-24 18:20:00|10873.5|10871.5|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|3432
1643048700000|2022-01-24 18:25:00|10872.9|10870.9|10873.1|10871.1|10873.5|10871.5|10872.7|10870.7|2635
1643049000000|2022-01-24 18:30:00|10872.7|10870.7|10872.3|10870.3|10873.1|10871.1|10872.3|10870.3|3588
1643049300000|2022-01-24 18:35:00|10872.7|10870.7|10872.7|10870.7|10873.5|10871.5|10872.7|10870.7|11135
1643049600000|2022-01-24 18:40:00|10872.9|10870.9|10870.7|10868.7|10873.1|10871.1|10870.3|10868.3|4409
1643049900000|2022-01-24 18:45:00|10870.3|10868.3|10868.4|10866.4|10870.5|10868.5|10868.4|10866.4|6380
1643050200000|2022-01-24 18:50:00|10868|10866|10871.5|10869.5|10871.9|10869.9|10868|10866|5544
1643050500000|2022-01-24 18:55:00|10871.1|10869.1|10869.9|10867.9|10871.1|10869.1|10869.6|10867.6|2357
1643050800000|2022-01-24 19:00:00|10869.6|10867.6|10870.7|10868.7|10871.1|10869.1|10869.2|10867.2|2012
1643051100000|2022-01-24 19:05:00|10870.5|10868.5|10869.6|10867.6|10870.7|10868.7|10869.2|10867.2|2088
1643051400000|2022-01-24 19:10:00|10869.9|10867.9|10869.6|10867.6|10869.9|10867.9|10869.2|10867.2|2032
1643051700000|2022-01-24 19:15:00|10869.8|10867.8|10869.8|10867.8|10869.9|10867.9|10869.6|10867.6|1259
1643052000000|2022-01-24 19:20:00|10869.6|10867.6|10869.9|10867.9|10869.9|10867.9|10869.2|10867.2|3251
1643052300000|2022-01-24 19:25:00|10869.6|10867.6|10870.7|10868.7|10871.3|10869.3|10869.6|10867.6|3189
1643052600000|2022-01-24 19:30:00|10870.3|10868.3|10870.7|10868.7|10871.1|10869.1|10869.9|10867.9|1271
1643052900000|2022-01-24 19:35:00|10871.1|10869.1|10870.7|10868.7|10871.1|10869.1|10870.7|10868.7|1435
1643053200000|2022-01-24 19:40:00|10871.1|10869.1|10870.7|10868.7|10871.1|10869.1|10870.3|10868.3|1780
1643053500000|2022-01-24 19:45:00|10870.3|10868.3|10869.6|10867.6|10870.3|10868.3|10869.2|10867.2|1299
1643053800000|2022-01-24 19:50:00|10869.2|10867.2|10871.9|10869.9|10872.3|10870.3|10869.2|10867.2|5461
1643054100000|2022-01-24 19:55:00|10872.3|10870.3|10870.3|10868.3|10872.3|10870.3|10870.3|10868.3|3378
1643054400000|2022-01-24 20:00:00|10870.7|10868.7|10869.9|10867.9|10870.7|10868.7|10869.6|10867.6|3542
1643054700000|2022-01-24 20:05:00|10870.3|10868.3|10869.9|10867.9|10870.7|10868.7|10869.9|10867.9|2086
1643055000000|2022-01-24 20:10:00|10870.3|10868.3|10869.2|10867.2|10870.3|10868.3|10869.2|10867.2|2021
1643055300000|2022-01-24 20:15:00|10868.8|10866.8|10868.8|10866.8|10869.2|10867.2|10868|10866|4124
1643055600000|2022-01-24 20:20:00|10869.2|10867.2|10869.2|10867.2|10869.9|10867.9|10869.2|10867.2|5019
1643055900000|2022-01-24 20:25:00|10868.8|10866.8|10869.6|10867.6|10869.6|10867.6|10868.4|10866.4|2377
1643056200000|2022-01-24 20:30:00|10869.8|10867.8|10867.6|10865.6|10870.1|10868.1|10867.6|10865.6|3505
1643056500000|2022-01-24 20:35:00|10868|10866|10868.4|10866.4|10868.4|10866.4|10867.2|10865.2|3186
1643056800000|2022-01-24 20:40:00|10868.6|10866.6|10868.4|10866.4|10868.8|10866.8|10867.6|10865.6|3040
1643057100000|2022-01-24 20:45:00|10868.8|10866.8|10867.2|10865.2|10868.8|10866.8|10867.2|10865.2|1596
1643057400000|2022-01-24 20:50:00|10867.4|10865.4|10866.8|10864.8|10867.4|10865.4|10866.8|10864.8|1232
1643057700000|2022-01-24 20:55:00|10866.4|10864.4|10867.6|10865.6|10868|10866|10866.4|10864.4|4380
1643058000000|2022-01-24 21:00:00|10867.2|10865.2|10867.2|10865.2|10868|10866|10866.8|10864.8|3311
1643058300000|2022-01-24 21:05:00|10867|10865|10867.6|10865.6|10867.6|10865.6|10866.4|10864.4|3712
1643058600000|2022-01-24 21:10:00|10867.2|10865.2|10867.6|10865.6|10867.6|10865.6|10867.2|10865.2|1285
1643058900000|2022-01-24 21:15:00|10867.2|10865.2|10867.2|10865.2|10867.2|10865.2|10866.4|10864.4|3377
1643059200000|2022-01-24 21:20:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866|10864|1810
1643059500000|2022-01-24 21:25:00|10867|10865|10866.8|10864.8|10867.6|10865.6|10866.4|10864.4|680
1643059800000|2022-01-24 21:30:00|10867.2|10865.2|10866.8|10864.8|10867.2|10865.2|10866.6|10864.6|1511
1643060100000|2022-01-24 21:35:00|10866.6|10864.6|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|1231
1643060400000|2022-01-24 21:40:00|10867|10865|10866.4|10864.4|10867.2|10865.2|10866|10864|5391
1643060700000|2022-01-24 21:45:00|10866.6|10864.6|10865.8|10863.8|10866.8|10864.8|10865.8|10863.8|1443
1643061000000|2022-01-24 21:50:00|10866|10864|10865.8|10863.8|10866|10864|10865.6|10863.6|756
1643061300000|2022-01-24 21:55:00|10866|10864|10866.2|10864.2|10866.4|10864.4|10865.6|10863.6|3809
1643065200000|2022-01-24 23:00:00|10866.4|10864.4|10866|10864|10866.4|10864.4|10865.5|10863.5|297
1643065500000|2022-01-24 23:05:00|10866.4|10864.4|10866.2|10864.2|10866.4|10864.4|10866|10864|211
1643065800000|2022-01-24 23:10:00|10866|10864|10866.2|10864.2|10866.4|10864.4|10866|10864|126
1643066100000|2022-01-24 23:15:00|10866.4|10864.4|10866.4|10864.4|10866.8|10864.8|10866.4|10864.4|700
1643066400000|2022-01-24 23:20:00|10866|10864|10865.6|10863.6|10866|10864|10865.6|10863.6|916
1643066700000|2022-01-24 23:25:00|||||||||44
1643067000000|2022-01-24 23:30:00|10865.3|10863.3|10865.3|10863.3|10865.5|10863.5|10865.3|10863.3|189
1643067300000|2022-01-24 23:35:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|1000
1643067600000|2022-01-24 23:40:00|10864.5|10862.5|10864.1|10862.1|10864.9|10862.9|10864.1|10862.1|191
1643067900000|2022-01-24 23:45:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|146
1643068200000|2022-01-24 23:50:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10864.9|10862.9|72
1643068500000|2022-01-24 23:55:00|10865.6|10863.6|10865.3|10863.3|10865.6|10863.6|10865.3|10863.3|139
1643068800000|2022-01-25 00:00:00|10865.5|10863.5|10865.6|10863.6|10866|10864|10865.3|10863.3|479
1643069100000|2022-01-25 00:05:00|10865.5|10863.5|10864.9|10862.9|10865.5|10863.5|10864.9|10862.9|149
1643069400000|2022-01-25 00:10:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|118
1643069700000|2022-01-25 00:15:00|10864.9|10862.9|10864.5|10862.5|10864.9|10862.9|10864.5|10862.5|69
1643070000000|2022-01-25 00:20:00|10864.9|10862.9|10864.5|10862.5|10864.9|10862.9|10864.5|10862.5|144
1643070300000|2022-01-25 00:25:00|10864.7|10862.7|10864.7|10862.7|10864.9|10862.9|10864.5|10862.5|331
1643070600000|2022-01-25 00:30:00|10864.5|10862.5|10863.7|10861.7|10864.5|10862.5|10863.3|10861.3|455
1643070900000|2022-01-25 00:35:00|10863.3|10861.3|10862.9|10860.9|10863.5|10861.5|10862.9|10860.9|337
1643071200000|2022-01-25 00:40:00|10863.1|10861.1|10863.7|10861.7|10864.1|10862.1|10863.1|10861.1|284
1643071500000|2022-01-25 00:45:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|357
1643071800000|2022-01-25 00:50:00|10864.5|10862.5|10864.5|10862.5|10865.3|10863.3|10864.5|10862.5|888
1643072100000|2022-01-25 00:55:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10863.9|10861.9|467
1643072400000|2022-01-25 01:00:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|79
1643072700000|2022-01-25 01:05:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10864.9|10862.9|570
1643073000000|2022-01-25 01:10:00|10865.1|10863.1|10865.6|10863.6|10865.6|10863.6|10864.9|10862.9|336
1643073300000|2022-01-25 01:15:00|10865.5|10863.5|10865.3|10863.3|10865.6|10863.6|10864.9|10862.9|118
1643073600000|2022-01-25 01:20:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|124
1643073900000|2022-01-25 01:25:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|836
1643074200000|2022-01-25 01:30:00|10864.3|10862.3|10864.5|10862.5|10864.9|10862.9|10864.1|10862.1|199
1643074500000|2022-01-25 01:35:00|10864.1|10862.1|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|104
1643074800000|2022-01-25 01:40:00|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|10864.1|10862.1|252
1643075100000|2022-01-25 01:45:00|10863.9|10861.9|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|168
1643075400000|2022-01-25 01:50:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|737
1643075700000|2022-01-25 01:55:00|10864.3|10862.3|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|342
1643076000000|2022-01-25 02:00:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|135
1643076300000|2022-01-25 02:05:00|10864.3|10862.3|10864.9|10862.9|10864.9|10862.9|10864.1|10862.1|1299
1643076600000|2022-01-25 02:10:00|10864.7|10862.7|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|446
1643076900000|2022-01-25 02:15:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|125
1643077200000|2022-01-25 02:20:00|10865.6|10863.6|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|121
1643077500000|2022-01-25 02:25:00|10865.5|10863.5|10865.3|10863.3|10865.6|10863.6|10865.3|10863.3|76
1643077800000|2022-01-25 02:30:00|10865.1|10863.1|10864.9|10862.9|10865.3|10863.3|10864.9|10862.9|97
1643078100000|2022-01-25 02:35:00|10864.5|10862.5|10864.9|10862.9|10865.1|10863.1|10864.5|10862.5|37
1643078400000|2022-01-25 02:40:00|10865.1|10863.1|10864.9|10862.9|10865.3|10863.3|10864.9|10862.9|36
1643078700000|2022-01-25 02:45:00|10864.5|10862.5|10864.5|10862.5|10864.9|10862.9|10864.5|10862.5|149
1643079000000|2022-01-25 02:50:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|464
1643079300000|2022-01-25 02:55:00|10863.7|10861.7|10862.9|10860.9|10863.7|10861.7|10862.7|10860.7|1009
1643079600000|2022-01-25 03:00:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|77
1643079900000|2022-01-25 03:05:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|99
1643080200000|2022-01-25 03:10:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|158
1643080500000|2022-01-25 03:15:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|29
1643080800000|2022-01-25 03:20:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|126
1643081400000|2022-01-25 03:30:00|10863.3|10861.3|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|525
1643081700000|2022-01-25 03:35:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.3|10861.3|652
1643082000000|2022-01-25 03:40:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|170
1643082300000|2022-01-25 03:45:00|10863.7|10861.7|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|135
1643082600000|2022-01-25 03:50:00|||||||||57
1643082900000|2022-01-25 03:55:00|10863.9|10861.9|10864.1|10862.1|10864.5|10862.5|10863.7|10861.7|174
1643083200000|2022-01-25 04:00:00|10864.3|10862.3|10864.9|10862.9|10864.9|10862.9|10864.1|10862.1|134
1643083500000|2022-01-25 04:05:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|78
1643083800000|2022-01-25 04:10:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|19
1643084100000|2022-01-25 04:15:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|384
1643084400000|2022-01-25 04:20:00|||||||||13
1643084700000|2022-01-25 04:25:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|262
1643085000000|2022-01-25 04:30:00|10864.7|10862.7|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|424
1643085300000|2022-01-25 04:35:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|535
1643085600000|2022-01-25 04:40:00|10864.7|10862.7|10864.9|10862.9|10865.1|10863.1|10864.5|10862.5|65
1643085900000|2022-01-25 04:45:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|105
1643086200000|2022-01-25 04:50:00|10865.1|10863.1|10864.9|10862.9|10865.1|10863.1|10864.9|10862.9|59
1643086500000|2022-01-25 04:55:00|10865.3|10863.3|10864.9|10862.9|10865.3|10863.3|10864.9|10862.9|33
1643086800000|2022-01-25 05:00:00|||||||||19
1643087100000|2022-01-25 05:05:00|10864.7|10862.7|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|106
1643087700000|2022-01-25 05:15:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10864.9|10862.9|147
1643088000000|2022-01-25 05:20:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|36
1643088300000|2022-01-25 05:25:00|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|10865.3|10863.3|20
1643088600000|2022-01-25 05:30:00|10865.1|10863.1|10864.5|10862.5|10865.1|10863.1|10864.5|10862.5|349
1643088900000|2022-01-25 05:35:00|10864.7|10862.7|10864.9|10862.9|10864.9|10862.9|10864.7|10862.7|13
1643089200000|2022-01-25 05:40:00|10864.7|10862.7|10864.1|10862.1|10864.9|10862.9|10864.1|10862.1|121
1643089500000|2022-01-25 05:45:00|10864.5|10862.5|10864.5|10862.5|10864.5|10862.5|10864.3|10862.3|144
1643089800000|2022-01-25 05:50:00|||||||||10
1643090100000|2022-01-25 05:55:00|10864.3|10862.3|10864.1|10862.1|10864.3|10862.3|10864.1|10862.1|122
1643090400000|2022-01-25 06:00:00|||||||||15
1643090700000|2022-01-25 06:05:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|98
1643091000000|2022-01-25 06:10:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|38
1643091300000|2022-01-25 06:15:00|10863.7|10861.7|10864.1|10862.1|10864.1|10862.1|10863.7|10861.7|125
1643091600000|2022-01-25 06:20:00|10864.5|10862.5|10864.5|10862.5|10864.9|10862.9|10864.1|10862.1|157
1643092200000|2022-01-25 06:30:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|69
1643092500000|2022-01-25 06:35:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|250
1643092800000|2022-01-25 06:40:00|10864.5|10862.5|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|134
1643093100000|2022-01-25 06:45:00|||||||||1
1643093400000|2022-01-25 06:50:00|10863.9|10861.9|10863.7|10861.7|10863.9|10861.9|10863.7|10861.7|76
1643093700000|2022-01-25 06:55:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|454
1643094000000|2022-01-25 07:00:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10862.5|10860.5|794
1643094300000|2022-01-25 07:05:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|469
1643094600000|2022-01-25 07:10:00|10863.7|10861.7|10864.5|10862.5|10864.9|10862.9|10863.5|10861.5|521
1643094900000|2022-01-25 07:15:00|10864.3|10862.3|10864.9|10862.9|10865.3|10863.3|10864.1|10862.1|540
1643095200000|2022-01-25 07:20:00|10865.1|10863.1|10865.3|10863.3|10865.6|10863.6|10864.5|10862.5|573
1643095500000|2022-01-25 07:25:00|10865.5|10863.5|10865.3|10863.3|10865.5|10863.5|10864.9|10862.9|311
1643095800000|2022-01-25 07:30:00|10865.1|10863.1|10866|10864|10866|10864|10864.9|10862.9|380
1643096100000|2022-01-25 07:35:00|10865.6|10863.6|10866|10864|10866|10864|10865.6|10863.6|914
1643096400000|2022-01-25 07:40:00|10865.8|10863.8|10866|10864|10866|10864|10865.6|10863.6|24
1643096700000|2022-01-25 07:45:00|10866.4|10864.4|10866|10864|10866.4|10864.4|10865.6|10863.6|378
1643097000000|2022-01-25 07:50:00|10865.8|10863.8|10865.8|10863.8|10866|10864|10865.6|10863.6|324
1643097300000|2022-01-25 07:55:00|10865.6|10863.6|10865.6|10863.6|10866|10864|10865.6|10863.6|310
1643097600000|2022-01-25 08:00:00|10866|10864|10865.3|10863.3|10866|10864|10864.5|10862.5|845
1643097900000|2022-01-25 08:05:00|10865.6|10863.6|10865.3|10863.3|10866|10864|10865.3|10863.3|1711
1643098200000|2022-01-25 08:10:00|10865.1|10863.1|10864.9|10862.9|10865.3|10863.3|10864.5|10862.5|347
1643098500000|2022-01-25 08:15:00|10865.3|10863.3|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|246
1643098800000|2022-01-25 08:20:00|10865.3|10863.3|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|287
1643099100000|2022-01-25 08:25:00|10865.5|10863.5|10865.3|10863.3|10866|10864|10864.9|10862.9|1341
1643099400000|2022-01-25 08:30:00|10865.1|10863.1|10864.9|10862.9|10865.1|10863.1|10864.5|10862.5|917
1643099700000|2022-01-25 08:35:00|10865.1|10863.1|10864.5|10862.5|10865.1|10863.1|10863.7|10861.7|923
1643100000000|2022-01-25 08:40:00|10864.3|10862.3|10864.1|10862.1|10864.3|10862.3|10863.7|10861.7|718
1643100300000|2022-01-25 08:45:00|10864.5|10862.5|10864.5|10862.5|10864.9|10862.9|10864.3|10862.3|742
1643100600000|2022-01-25 08:50:00|10864.1|10862.1|10863.3|10861.3|10864.9|10862.9|10863.3|10861.3|1189
1643100900000|2022-01-25 08:55:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|1130
1643101200000|2022-01-25 09:00:00|10862.9|10860.9|10863.3|10861.3|10863.7|10861.7|10862.9|10860.9|252
1643101500000|2022-01-25 09:05:00|10863.7|10861.7|10862.9|10860.9|10863.7|10861.7|10862.9|10860.9|636
1643101800000|2022-01-25 09:10:00|10863.3|10861.3|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|1666
1643102100000|2022-01-25 09:15:00|10862.7|10860.7|10863.1|10861.1|10863.3|10861.3|10862.5|10860.5|1614
1643102400000|2022-01-25 09:20:00|10862.9|10860.9|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|925
1643102700000|2022-01-25 09:25:00|10863.3|10861.3|10862.5|10860.5|10863.3|10861.3|10862.5|10860.5|232
1643103000000|2022-01-25 09:30:00|||||||||156
1643103300000|2022-01-25 09:35:00|10862.9|10860.9|10862.9|10860.9|10862.9|10860.9|10862.5|10860.5|188
1643103600000|2022-01-25 09:40:00|10862.5|10860.5|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|1014
1643103900000|2022-01-25 09:45:00|10862.7|10860.7|10862.9|10860.9|10862.9|10860.9|10862.5|10860.5|706
1643104200000|2022-01-25 09:50:00|10863.3|10861.3|10862.5|10860.5|10863.3|10861.3|10862.5|10860.5|551
1643104500000|2022-01-25 09:55:00|10862.1|10860.1|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|738
1643104800000|2022-01-25 10:00:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.5|10860.5|325
1643105100000|2022-01-25 10:05:00|10862.9|10860.9|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|220
1643105400000|2022-01-25 10:10:00|10863.7|10861.7|10864.5|10862.5|10864.5|10862.5|10863.5|10861.5|1247
1643105700000|2022-01-25 10:15:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|456
1643106000000|2022-01-25 10:20:00|10863.7|10861.7|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|180
1643106300000|2022-01-25 10:25:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|68
1643106600000|2022-01-25 10:30:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.1|10861.1|649
1643106900000|2022-01-25 10:35:00|10863.9|10861.9|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|638
1643107200000|2022-01-25 10:40:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|158
1643107500000|2022-01-25 10:45:00|10864.1|10862.1|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|92
1643107800000|2022-01-25 10:50:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|131
1643108100000|2022-01-25 10:55:00|10863.5|10861.5|10862.9|10860.9|10863.5|10861.5|10862.9|10860.9|193
1643108400000|2022-01-25 11:00:00|10863.3|10861.3|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|470
1643108700000|2022-01-25 11:05:00|10862.7|10860.7|10862.5|10860.5|10862.7|10860.7|10862.5|10860.5|363
1643109000000|2022-01-25 11:10:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|410
1643109300000|2022-01-25 11:15:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|48
1643109600000|2022-01-25 11:20:00|10862.5|10860.5|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|528
1643109900000|2022-01-25 11:25:00|10863.1|10861.1|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|189
1643110200000|2022-01-25 11:30:00|10862.9|10860.9|10863.7|10861.7|10864.1|10862.1|10862.9|10860.9|875
1643110500000|2022-01-25 11:35:00|10863.9|10861.9|10864.5|10862.5|10864.5|10862.5|10863.7|10861.7|1495
1643110800000|2022-01-25 11:40:00|10864.9|10862.9|10865.3|10863.3|10865.3|10863.3|10864.5|10862.5|2510
1643111100000|2022-01-25 11:45:00|10864.9|10862.9|10864.5|10862.5|10865.3|10863.3|10864.3|10862.3|1243
1643111400000|2022-01-25 11:50:00|10864.1|10862.1|10864.5|10862.5|10864.5|10862.5|10864.1|10862.1|826
1643111700000|2022-01-25 11:55:00|10864.3|10862.3|10863.9|10861.9|10864.5|10862.5|10863.3|10861.3|704
1643112000000|2022-01-25 12:00:00|10863.7|10861.7|10864.5|10862.5|10864.9|10862.9|10863.7|10861.7|450
1643112300000|2022-01-25 12:05:00|10864.9|10862.9|10864.5|10862.5|10864.9|10862.9|10864.5|10862.5|854
1643112600000|2022-01-25 12:10:00|10864.1|10862.1|10864.1|10862.1|10864.7|10862.7|10863.7|10861.7|1656
1643112900000|2022-01-25 12:15:00|10864.3|10862.3|10863.7|10861.7|10864.5|10862.5|10863.7|10861.7|294
1643113200000|2022-01-25 12:20:00|10863.3|10861.3|10863.3|10861.3|10863.3|10861.3|10862.9|10860.9|677
1643113500000|2022-01-25 12:25:00|10863.1|10861.1|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|660
1643113800000|2022-01-25 12:30:00|10863.3|10861.3|10864.1|10862.1|10864.1|10862.1|10862.9|10860.9|1675
1643114100000|2022-01-25 12:35:00|10864.5|10862.5|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|757
1643114400000|2022-01-25 12:40:00|10865.3|10863.3|10865.3|10863.3|10865.6|10863.6|10864.9|10862.9|1000
1643114700000|2022-01-25 12:45:00|10865.5|10863.5|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|1388
1643115000000|2022-01-25 12:50:00|10865.8|10863.8|10866|10864|10866.4|10864.4|10865.6|10863.6|2920
1643115300000|2022-01-25 12:55:00|10865.6|10863.6|10866.4|10864.4|10866.8|10864.8|10865.6|10863.6|6491
1643115600000|2022-01-25 13:00:00|10866.8|10864.8|10866.4|10864.4|10866.8|10864.8|10866|10864|2232
1643115900000|2022-01-25 13:05:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|896
1643116200000|2022-01-25 13:10:00|10866.6|10864.6|10866.8|10864.8|10867.2|10865.2|10866.4|10864.4|1308
1643116500000|2022-01-25 13:15:00|10866.4|10864.4|10866|10864|10866.8|10864.8|10865.3|10863.3|1779
1643116800000|2022-01-25 13:20:00|10866.2|10864.2|10866.8|10864.8|10867.6|10865.6|10866|10864|8707
1643117100000|2022-01-25 13:25:00|10867.2|10865.2|10867.6|10865.6|10868|10866|10866.8|10864.8|1241
1643117400000|2022-01-25 13:30:00|10867.2|10865.2|10867.6|10865.6|10868.4|10866.4|10867.2|10865.2|2427
1643117700000|2022-01-25 13:35:00|10867.2|10865.2|10867.2|10865.2|10867.6|10865.6|10867.2|10865.2|1760
1643118000000|2022-01-25 13:40:00|10867|10865|10867.6|10865.6|10867.6|10865.6|10866.8|10864.8|800
1643118300000|2022-01-25 13:45:00|10868|10866|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|1218
1643118600000|2022-01-25 13:50:00|10868.8|10866.8|10867.2|10865.2|10868.8|10866.8|10867.2|10865.2|3007
1643118900000|2022-01-25 13:55:00|10867.6|10865.6|10868.4|10866.4|10868.4|10866.4|10867.2|10865.2|782
1643119200000|2022-01-25 14:00:00|10868|10866|10868|10866|10868.4|10866.4|10868|10866|1007
1643119500000|2022-01-25 14:05:00|10868.4|10866.4|10867.2|10865.2|10868.4|10866.4|10867.2|10865.2|1206
1643119800000|2022-01-25 14:10:00|10867.6|10865.6|10867.6|10865.6|10867.6|10865.6|10867.2|10865.2|805
1643120100000|2022-01-25 14:15:00|10868|10866|10868|10866|10868|10866|10867.6|10865.6|1338
1643120400000|2022-01-25 14:20:00|10867.8|10865.8|10868|10866|10868.4|10866.4|10867.6|10865.6|1065
1643120700000|2022-01-25 14:25:00|10867.8|10865.8|10868.4|10866.4|10868.4|10866.4|10867.6|10865.6|844
1643121000000|2022-01-25 14:30:00|10868.2|10866.2|10868|10866|10868.8|10866.8|10867.2|10865.2|4795
1643121300000|2022-01-25 14:35:00|10868.2|10866.2|10868.8|10866.8|10868.8|10866.8|10868|10866|1912
1643121600000|2022-01-25 14:40:00|10868.4|10866.4|10869.2|10867.2|10869.2|10867.2|10868.4|10866.4|819
1643121900000|2022-01-25 14:45:00|10869.6|10867.6|10869.9|10867.9|10871.1|10869.1|10869.6|10867.6|4589
1643122200000|2022-01-25 14:50:00|10869.6|10867.6|10869.9|10867.9|10870.7|10868.7|10869.6|10867.6|2645
1643122500000|2022-01-25 14:55:00|10870.3|10868.3|10869.9|10867.9|10870.3|10868.3|10869.6|10867.6|1169
1643122800000|2022-01-25 15:00:00|10870.3|10868.3|10869.9|10867.9|10870.3|10868.3|10869.2|10867.2|1166
1643123100000|2022-01-25 15:05:00|10869.6|10867.6|10868.4|10866.4|10869.9|10867.9|10868|10866|4081
1643123400000|2022-01-25 15:10:00|10868.6|10866.6|10867.2|10865.2|10869.4|10867.4|10867.2|10865.2|2267
1643123700000|2022-01-25 15:15:00|10867.6|10865.6|10867.2|10865.2|10868|10866|10866.8|10864.8|1625
1643124000000|2022-01-25 15:20:00|10867.6|10865.6|10868|10866|10868|10866|10867.2|10865.2|2109
1643124300000|2022-01-25 15:25:00|10867.6|10865.6|10867.4|10865.4|10868.4|10866.4|10867.2|10865.2|1290
1643124600000|2022-01-25 15:30:00|10867.2|10865.2|10868|10866|10868.4|10866.4|10867.2|10865.2|1852
1643124900000|2022-01-25 15:35:00|10868.4|10866.4|10868.4|10866.4|10868.8|10866.8|10868|10866|1151
1643125200000|2022-01-25 15:40:00|10868.2|10866.2|10866.8|10864.8|10868.4|10866.4|10866.8|10864.8|2954
1643125500000|2022-01-25 15:45:00|10867.2|10865.2|10866.8|10864.8|10867.2|10865.2|10866.6|10864.6|1859
1643125800000|2022-01-25 15:50:00|10866.4|10864.4|10866.4|10864.4|10866.8|10864.8|10866.4|10864.4|2187
1643126100000|2022-01-25 15:55:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|1673
1643126400000|2022-01-25 16:00:00|10866.4|10864.4|10865.6|10863.6|10867.2|10865.2|10865.6|10863.6|2048
1643126700000|2022-01-25 16:05:00|10866|10864|10866|10864|10866.4|10864.4|10866|10864|1069
1643127000000|2022-01-25 16:10:00|10865.6|10863.6|10866|10864|10866.4|10864.4|10865.6|10863.6|2606
1643127300000|2022-01-25 16:15:00|10866.4|10864.4|10865.3|10863.3|10866.4|10864.4|10865.3|10863.3|989
1643127600000|2022-01-25 16:20:00|10865.6|10863.6|10865.3|10863.3|10865.6|10863.6|10865.3|10863.3|989
1643127900000|2022-01-25 16:25:00|10865.6|10863.6|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|1327
1643128200000|2022-01-25 16:30:00|10865.3|10863.3|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|1196
1643128500000|2022-01-25 16:35:00|10865.8|10863.8|10865.6|10863.6|10866|10864|10865.6|10863.6|844
1643128800000|2022-01-25 16:40:00|10866|10864|10865.3|10863.3|10866|10864|10865.3|10863.3|1124
1643129100000|2022-01-25 16:45:00|10865.1|10863.1|10865.3|10863.3|10865.6|10863.6|10864.5|10862.5|1500
1643129400000|2022-01-25 16:50:00|10865.6|10863.6|10865.6|10863.6|10866|10864|10865.6|10863.6|1351
1643129700000|2022-01-25 16:55:00|10865.8|10863.8|10866|10864|10866.4|10864.4|10865.6|10863.6|1177
1643130000000|2022-01-25 17:00:00|10866.2|10864.2|10866|10864|10866.4|10864.4|10866|10864|582
1643130300000|2022-01-25 17:05:00|10865.6|10863.6|10866|10864|10866|10864|10865.6|10863.6|1085
1643130600000|2022-01-25 17:10:00|10865.6|10863.6|10865.6|10863.6|10865.6|10863.6|10865.3|10863.3|990
1643130900000|2022-01-25 17:15:00|10865.5|10863.5|10866|10864|10866|10864|10865.3|10863.3|584
1643131200000|2022-01-25 17:20:00|||||||||486
1643131500000|2022-01-25 17:25:00|10866.4|10864.4|10866.4|10864.4|10866.4|10864.4|10866|10864|890
1643131800000|2022-01-25 17:30:00|||||||||127
1643132100000|2022-01-25 17:35:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|316
1643132400000|2022-01-25 17:40:00|10866.4|10864.4|10866.4|10864.4|10866.8|10864.8|10866|10864|940
1643132700000|2022-01-25 17:45:00|10866.8|10864.8|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|785
1643133000000|2022-01-25 17:50:00|10866.4|10864.4|10866.8|10864.8|10866.8|10864.8|10866.4|10864.4|387
1643133300000|2022-01-25 17:55:00|10866.4|10864.4|10865.6|10863.6|10866.4|10864.4|10865.6|10863.6|747
1643133600000|2022-01-25 18:00:00|10865.3|10863.3|10865.6|10863.6|10866|10864|10864.9|10862.9|883
1643133900000|2022-01-25 18:05:00|10865.8|10863.8|10867.6|10865.6|10868|10866|10865.6|10863.6|2919
1643134200000|2022-01-25 18:10:00|10867.2|10865.2|10866.8|10864.8|10867.4|10865.4|10866.8|10864.8|2077
1643134500000|2022-01-25 18:15:00|10867.2|10865.2|10866.4|10864.4|10867.2|10865.2|10866.4|10864.4|1989
1643134800000|2022-01-25 18:20:00|10866.2|10864.2|10866|10864|10866.4|10864.4|10865.6|10863.6|1203
1643135100000|2022-01-25 18:25:00|10865.8|10863.8|10864.5|10862.5|10866|10864|10864.5|10862.5|1756
1643135400000|2022-01-25 18:30:00|10864.9|10862.9|10863.3|10861.3|10864.9|10862.9|10862.5|10860.5|1590
1643135700000|2022-01-25 18:35:00|10863.1|10861.1|10863.7|10861.7|10864.1|10862.1|10862.9|10860.9|1119
1643136000000|2022-01-25 18:40:00|10863.9|10861.9|10863.7|10861.7|10864.1|10862.1|10863.7|10861.7|1669
1643136300000|2022-01-25 18:45:00|10863.3|10861.3|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|2126
1643136600000|2022-01-25 18:50:00|10862.9|10860.9|10862.5|10860.5|10863.3|10861.3|10862.3|10860.3|808
1643136900000|2022-01-25 18:55:00|10862.7|10860.7|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|631
1643137200000|2022-01-25 19:00:00|10862.7|10860.7|10863.3|10861.3|10863.7|10861.7|10862.5|10860.5|991
1643137500000|2022-01-25 19:05:00|10863.7|10861.7|10864.3|10862.3|10864.3|10862.3|10863.7|10861.7|453
1643137800000|2022-01-25 19:10:00|10864.1|10862.1|10864.1|10862.1|10864.5|10862.5|10864.1|10862.1|924
1643138100000|2022-01-25 19:15:00|10864.3|10862.3|10863.7|10861.7|10864.5|10862.5|10863.3|10861.3|1230
1643138400000|2022-01-25 19:20:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|990
1643138700000|2022-01-25 19:25:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.3|10861.3|1668
1643139000000|2022-01-25 19:30:00|10863.5|10861.5|10864.1|10862.1|10864.5|10862.5|10863.3|10861.3|922
1643139300000|2022-01-25 19:35:00|10863.7|10861.7|10862.9|10860.9|10863.7|10861.7|10862.9|10860.9|641
1643139600000|2022-01-25 19:40:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10862.9|10860.9|533
1643139900000|2022-01-25 19:45:00|10863.3|10861.3|10864.1|10862.1|10864.1|10862.1|10863.3|10861.3|857
1643140200000|2022-01-25 19:50:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|605
1643140500000|2022-01-25 19:55:00|10862.9|10860.9|10862.5|10860.5|10863.3|10861.3|10862.1|10860.1|2832
1643140800000|2022-01-25 20:00:00|10862.1|10860.1|10861.4|10859.4|10862.5|10860.5|10861.4|10859.4|2565
1643141100000|2022-01-25 20:05:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|1087
1643141400000|2022-01-25 20:10:00|10862.5|10860.5|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|322
1643141700000|2022-01-25 20:15:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|124
1643142000000|2022-01-25 20:20:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|1353
1643142300000|2022-01-25 20:25:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|343
1643142600000|2022-01-25 20:30:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861|10859|2729
1643142900000|2022-01-25 20:35:00|10861.4|10859.4|10862.1|10860.1|10862.1|10860.1|10861.4|10859.4|3894
1643143200000|2022-01-25 20:40:00|10861.9|10859.9|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|562
1643143500000|2022-01-25 20:45:00|10861.4|10859.4|10860.6|10858.6|10861.4|10859.4|10860.6|10858.6|2938
1643143800000|2022-01-25 20:50:00|10860.8|10858.8|10861|10859|10861.4|10859.4|10860.8|10858.8|1062
1643144100000|2022-01-25 20:55:00|10861.2|10859.2|10861|10859|10861.4|10859.4|10861|10859|1966
1643144400000|2022-01-25 21:00:00|10861.4|10859.4|10860.6|10858.6|10861.4|10859.4|10860.2|10858.2|1147
1643144700000|2022-01-25 21:05:00|10861|10859|10861.7|10859.7|10861.7|10859.7|10861|10859|415
1643145000000|2022-01-25 21:10:00|10861.4|10859.4|10861.9|10859.9|10862.1|10860.1|10861.4|10859.4|1045
1643145300000|2022-01-25 21:15:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.4|10859.4|1069
1643145600000|2022-01-25 21:20:00|10861.5|10859.5|10861|10859|10861.5|10859.5|10861|10859|525
1643145900000|2022-01-25 21:25:00|10861.2|10859.2|10861|10859|10861.4|10859.4|10861|10859|627
1643146200000|2022-01-25 21:30:00|10861.4|10859.4|10861.2|10859.2|10861.4|10859.4|10861|10859|581
1643146500000|2022-01-25 21:35:00|10861|10859|10861.4|10859.4|10861.4|10859.4|10861|10859|512
1643146800000|2022-01-25 21:40:00|10861.5|10859.5|10862.1|10860.1|10862.5|10860.5|10861.4|10859.4|998
1643147100000|2022-01-25 21:45:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|390
1643147400000|2022-01-25 21:50:00|10862.9|10860.9|10862.9|10860.9|10863.3|10861.3|10862.5|10860.5|401
1643147700000|2022-01-25 21:55:00|10863.3|10861.3|10863.7|10861.7|10863.7|10861.7|10863.1|10861.1|547
1643151600000|2022-01-25 23:00:00|10863.9|10861.9|10862.7|10860.7|10864.1|10862.1|10862.5|10860.5|269
1643151900000|2022-01-25 23:05:00|10862.9|10860.9|10862.1|10860.1|10862.9|10860.9|10862.1|10860.1|80
1643152200000|2022-01-25 23:10:00|10862.5|10860.5|10862.5|10860.5|10862.5|10860.5|10862.3|10860.3|255
1643152500000|2022-01-25 23:15:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|97
1643152800000|2022-01-25 23:20:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|60
1643153100000|2022-01-25 23:25:00|10862.5|10860.5|10861.7|10859.7|10862.5|10860.5|10861.7|10859.7|92
1643153400000|2022-01-25 23:30:00|10861.9|10859.9|10862.5|10860.5|10862.5|10860.5|10861.9|10859.9|182
1643154000000|2022-01-25 23:40:00|10862.3|10860.3|10862.1|10860.1|10862.3|10860.3|10862.1|10860.1|42
1643154300000|2022-01-25 23:45:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|75
1643154600000|2022-01-25 23:50:00|10862.1|10860.1|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|67
1643154900000|2022-01-25 23:55:00|10862.7|10860.7|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|173
1643155200000|2022-01-26 00:00:00|10862.1|10860.1|10862.3|10860.3|10862.5|10860.5|10862.1|10860.1|158
1643155500000|2022-01-26 00:05:00|10862.1|10860.1|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|148
1643155800000|2022-01-26 00:10:00|10862.3|10860.3|10862.9|10860.9|10862.9|10860.9|10862.1|10860.1|154
1643156100000|2022-01-26 00:15:00|10862.7|10860.7|10862.9|10860.9|10862.9|10860.9|10862.5|10860.5|71
1643156400000|2022-01-26 00:20:00|10863.3|10861.3|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|455
1643156700000|2022-01-26 00:25:00|10862.7|10860.7|10862.7|10860.7|10862.9|10860.9|10862.5|10860.5|264
1643157000000|2022-01-26 00:30:00|10862.9|10860.9|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|254
1643157300000|2022-01-26 00:35:00|10862.1|10860.1|10862.1|10860.1|10862.3|10860.3|10862.1|10860.1|177
1643157600000|2022-01-26 00:40:00|10862.5|10860.5|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|24
1643157900000|2022-01-26 00:45:00|10862.3|10860.3|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|21
1643158200000|2022-01-26 00:50:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.3|10860.3|19
1643158500000|2022-01-26 00:55:00|||||||||103
1643158800000|2022-01-26 01:00:00|10862.1|10860.1|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|43
1643159100000|2022-01-26 01:05:00|10862.5|10860.5|10861.7|10859.7|10862.5|10860.5|10861.7|10859.7|60
1643159400000|2022-01-26 01:10:00|10862.1|10860.1|10862.1|10860.1|10862.3|10860.3|10861.9|10859.9|408
1643159700000|2022-01-26 01:15:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|16
1643160000000|2022-01-26 01:20:00|10861.9|10859.9|10861.7|10859.7|10861.9|10859.9|10861.7|10859.7|0
1643160300000|2022-01-26 01:25:00|10861.5|10859.5|10861|10859|10861.5|10859.5|10861|10859|331
1643160600000|2022-01-26 01:30:00|||||||||115
1643160900000|2022-01-26 01:35:00|||||||||76
1643161200000|2022-01-26 01:40:00|10861.4|10859.4|10861|10859|10861.4|10859.4|10861|10859|153
1643161500000|2022-01-26 01:45:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|910
1643161800000|2022-01-26 01:50:00|10861|10859|10861|10859|10861|10859|10861|10859|303
1643162100000|2022-01-26 01:55:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|114
1643162400000|2022-01-26 02:00:00|10861|10859|10861|10859|10861|10859|10860.6|10858.6|70
1643162700000|2022-01-26 02:05:00|||||||||3
1643163000000|2022-01-26 02:10:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|390
1643163300000|2022-01-26 02:15:00|||||||||112
1643163600000|2022-01-26 02:20:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|54
1643163900000|2022-01-26 02:25:00|10860.6|10858.6|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|538
1643164200000|2022-01-26 02:30:00|10860.6|10858.6|10861|10859|10861|10859|10860.6|10858.6|611
1643164500000|2022-01-26 02:35:00|||||||||1
1643164800000|2022-01-26 02:40:00|||||||||95
1643165100000|2022-01-26 02:45:00|||||||||915
1643165400000|2022-01-26 02:50:00|||||||||1
1643165700000|2022-01-26 02:55:00|||||||||12
1643166000000|2022-01-26 03:00:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|241
1643166300000|2022-01-26 03:05:00|10860.8|10858.8|10861|10859|10861|10859|10860.6|10858.6|95
1643166600000|2022-01-26 03:10:00|10861.4|10859.4|10861|10859|10861.4|10859.4|10861|10859|271
1643166900000|2022-01-26 03:15:00|10861.2|10859.2|10861|10859|10861.2|10859.2|10861|10859|216
1643167500000|2022-01-26 03:25:00|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|231
1643167800000|2022-01-26 03:30:00|||||||||76
1643168100000|2022-01-26 03:35:00|||||||||255
1643168400000|2022-01-26 03:40:00|||||||||20
1643168700000|2022-01-26 03:45:00|||||||||10
1643169300000|2022-01-26 03:55:00|||||||||21
1643169600000|2022-01-26 04:00:00|||||||||2
1643169900000|2022-01-26 04:05:00|10861.7|10859.7|10861.4|10859.4|10861.7|10859.7|10861.4|10859.4|163
1643170200000|2022-01-26 04:10:00|||||||||34
1643170500000|2022-01-26 04:15:00|||||||||50
1643170800000|2022-01-26 04:20:00|||||||||23
1643171100000|2022-01-26 04:25:00|10861|10859|10861|10859|10861|10859|10861|10859|32
1643171400000|2022-01-26 04:30:00|||||||||5
1643171700000|2022-01-26 04:35:00|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|112
1643172000000|2022-01-26 04:40:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|65
1643173500000|2022-01-26 05:05:00|10861.9|10859.9|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|242
1643174100000|2022-01-26 05:15:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|393
1643174400000|2022-01-26 05:20:00|10861.9|10859.9|10861.9|10859.9|10862.1|10860.1|10861.9|10859.9|7
1643174700000|2022-01-26 05:25:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861.5|10859.5|704
1643175000000|2022-01-26 05:30:00|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10861.5|10859.5|10
1643175300000|2022-01-26 05:35:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|1
1643175600000|2022-01-26 05:40:00|10861.5|10859.5|10861.4|10859.4|10861.5|10859.5|10861.4|10859.4|26
1643175900000|2022-01-26 05:45:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|165
1643176200000|2022-01-26 05:50:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|836
1643176500000|2022-01-26 05:55:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.9|10859.9|105
1643176800000|2022-01-26 06:00:00|10861.9|10859.9|10862.5|10860.5|10862.5|10860.5|10861.9|10859.9|68
1643177100000|2022-01-26 06:05:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|49
1643177400000|2022-01-26 06:10:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.3|10860.3|53
1643177700000|2022-01-26 06:15:00|||||||||1
1643178000000|2022-01-26 06:20:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|37
1643178300000|2022-01-26 06:25:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|121
1643178600000|2022-01-26 06:30:00|10862.3|10860.3|10862.5|10860.5|10862.5|10860.5|10862.1|10860.1|120
1643178900000|2022-01-26 06:35:00|10862.1|10860.1|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|125
1643179200000|2022-01-26 06:40:00|10861.9|10859.9|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|50
1643179500000|2022-01-26 06:45:00|10861.9|10859.9|10861.7|10859.7|10861.9|10859.9|10861.7|10859.7|61
1643180100000|2022-01-26 06:55:00|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|10861|10859|328
1643180400000|2022-01-26 07:00:00|10861|10859|10861.4|10859.4|10861.7|10859.7|10861|10859|445
1643180700000|2022-01-26 07:05:00|10861.2|10859.2|10861.4|10859.4|10861.7|10859.7|10861.2|10859.2|147
1643181000000|2022-01-26 07:10:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.5|10859.5|101
1643181300000|2022-01-26 07:15:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|504
1643181600000|2022-01-26 07:20:00|10861.4|10859.4|10861|10859|10861.7|10859.7|10861|10859|599
1643181900000|2022-01-26 07:25:00|10861.2|10859.2|10861.4|10859.4|10861.4|10859.4|10861|10859|136
1643182200000|2022-01-26 07:30:00|10861.7|10859.7|10862.1|10860.1|10862.5|10860.5|10861.4|10859.4|704
1643182500000|2022-01-26 07:35:00|10861.9|10859.9|10861.4|10859.4|10862.1|10860.1|10861.4|10859.4|183
1643182800000|2022-01-26 07:40:00|||||||||13
1643183100000|2022-01-26 07:45:00|10861|10859|10861|10859|10861|10859|10861|10859|455
1643183400000|2022-01-26 07:50:00|10860.8|10858.8|10860.6|10858.6|10861|10859|10860.2|10858.2|663
1643183700000|2022-01-26 07:55:00|||||||||26
1643184000000|2022-01-26 08:00:00|10861|10859|10860.6|10858.6|10861|10859|10860.6|10858.6|514
1643184300000|2022-01-26 08:05:00|10861|10859|10860.6|10858.6|10861|10859|10860.6|10858.6|202
1643184600000|2022-01-26 08:10:00|10861|10859|10860.6|10858.6|10861|10859|10860.2|10858.2|601
1643184900000|2022-01-26 08:15:00|10860.2|10858.2|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|281
1643185200000|2022-01-26 08:20:00|10861|10859|10861|10859|10861|10859|10861|10859|389
1643185500000|2022-01-26 08:25:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|152
1643185800000|2022-01-26 08:30:00|10860.2|10858.2|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|198
1643186100000|2022-01-26 08:35:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|694
1643186400000|2022-01-26 08:40:00|10860|10858|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|335
1643186700000|2022-01-26 08:45:00|10859.4|10857.4|10859.4|10857.4|10859.4|10857.4|10859.4|10857.4|1543
1643187000000|2022-01-26 08:50:00|||||||||82
1643187300000|2022-01-26 08:55:00|||||||||42
1643187600000|2022-01-26 09:00:00|10859|10857|10859.8|10857.8|10859.8|10857.8|10859|10857|391
1643187900000|2022-01-26 09:05:00|10859.4|10857.4|10859|10857|10859.4|10857.4|10859|10857|505
1643188200000|2022-01-26 09:10:00|10859.2|10857.2|10859.4|10857.4|10859.8|10857.8|10859.2|10857.2|343
1643188500000|2022-01-26 09:15:00|||||||||5
1643188800000|2022-01-26 09:20:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.4|10857.4|342
1643189100000|2022-01-26 09:25:00|||||||||504
1643189400000|2022-01-26 09:30:00|10860|10858|10861|10859|10861|10859|10859.8|10857.8|751
1643189700000|2022-01-26 09:35:00|10860.8|10858.8|10860.2|10858.2|10861|10859|10860.2|10858.2|365
1643190000000|2022-01-26 09:40:00|10860.4|10858.4|10860.4|10858.4|10860.6|10858.6|10860.4|10858.4|82
1643190300000|2022-01-26 09:45:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|1043
1643190600000|2022-01-26 09:50:00|10860.8|10858.8|10860.6|10858.6|10861|10859|10860.6|10858.6|186
1643190900000|2022-01-26 09:55:00|||||||||76
1643191200000|2022-01-26 10:00:00|10860.2|10858.2|10860.2|10858.2|10860.6|10858.6|10860|10858|170
1643191500000|2022-01-26 10:05:00|10860.6|10858.6|10860.6|10858.6|10861|10859|10860.6|10858.6|487
1643191800000|2022-01-26 10:10:00|||||||||155
1643192100000|2022-01-26 10:15:00|10860.2|10858.2|10860.6|10858.6|10861|10859|10860.2|10858.2|196
1643192400000|2022-01-26 10:20:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|184
1643192700000|2022-01-26 10:25:00|10859.8|10857.8|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|479
1643193000000|2022-01-26 10:30:00|10860.4|10858.4|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|613
1643193300000|2022-01-26 10:35:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|91
1643193600000|2022-01-26 10:40:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|198
1643193900000|2022-01-26 10:45:00|10860|10858|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|328
1643194200000|2022-01-26 10:50:00|||||||||135
1643194500000|2022-01-26 10:55:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|62
1643194800000|2022-01-26 11:00:00|10860|10858|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|468
1643195100000|2022-01-26 11:05:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|270
1643195400000|2022-01-26 11:10:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|1181
1643195700000|2022-01-26 11:15:00|10859.6|10857.6|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|39
1643196000000|2022-01-26 11:20:00|||||||||73
1643196300000|2022-01-26 11:25:00|10860.2|10858.2|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|73
1643196600000|2022-01-26 11:30:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|347
1643196900000|2022-01-26 11:35:00|10859.4|10857.4|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|288
1643197200000|2022-01-26 11:40:00|10860|10858|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|42
1643197500000|2022-01-26 11:45:00|10860|10858|10859.4|10857.4|10860.2|10858.2|10859.4|10857.4|185
1643197800000|2022-01-26 11:50:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|307
1643198100000|2022-01-26 11:55:00|10859|10857|10859.4|10857.4|10859.4|10857.4|10859|10857|2193
1643198400000|2022-01-26 12:00:00|10859|10857|10859|10857|10859|10857|10859|10857|216
1643198700000|2022-01-26 12:05:00|10858.6|10856.6|10859|10857|10859|10857|10858.6|10856.6|469
1643199000000|2022-01-26 12:10:00|10858.8|10856.8|10859.4|10857.4|10859.4|10857.4|10858.6|10856.6|448
1643199300000|2022-01-26 12:15:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|282
1643199600000|2022-01-26 12:20:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|734
1643199900000|2022-01-26 12:25:00|10859.8|10857.8|10859.4|10857.4|10859.8|10857.8|10859.4|10857.4|648
1643200200000|2022-01-26 12:30:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.4|10857.4|230
1643200500000|2022-01-26 12:35:00|||||||||288
1643200800000|2022-01-26 12:40:00|10859.4|10857.4|10860.2|10858.2|10860.2|10858.2|10859.4|10857.4|944
1643201100000|2022-01-26 12:45:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|957
1643201400000|2022-01-26 12:50:00|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|10859.8|10857.8|2532
1643201700000|2022-01-26 12:55:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|1547
1643202000000|2022-01-26 13:00:00|10860.6|10858.6|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|1608
1643202300000|2022-01-26 13:05:00|10860.2|10858.2|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|1583
1643202600000|2022-01-26 13:10:00|10860.4|10858.4|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|1344
1643202900000|2022-01-26 13:15:00|10860.4|10858.4|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|531
1643203200000|2022-01-26 13:20:00|10861|10859|10862.5|10860.5|10862.5|10860.5|10861|10859|3262
1643203500000|2022-01-26 13:25:00|10862.1|10860.1|10862.1|10860.1|10862.5|10860.5|10862.1|10860.1|796
1643203800000|2022-01-26 13:30:00|10861.7|10859.7|10861.4|10859.4|10861.7|10859.7|10861.4|10859.4|1594
1643204100000|2022-01-26 13:35:00|10861.5|10859.5|10862.1|10860.1|10862.5|10860.5|10861.5|10859.5|2381
1643204400000|2022-01-26 13:40:00|10861.9|10859.9|10862.5|10860.5|10862.5|10860.5|10861.7|10859.7|544
1643204700000|2022-01-26 13:45:00|10862.7|10860.7|10862.5|10860.5|10862.9|10860.9|10862.5|10860.5|921
1643205000000|2022-01-26 13:50:00|10862.1|10860.1|10861.7|10859.7|10862.5|10860.5|10861.7|10859.7|2216
1643205300000|2022-01-26 13:55:00|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|10861.4|10859.4|701
1643205600000|2022-01-26 14:00:00|10861.7|10859.7|10862.1|10860.1|10862.1|10860.1|10861.7|10859.7|977
1643205900000|2022-01-26 14:05:00|10861.7|10859.7|10862.5|10860.5|10862.9|10860.9|10861.7|10859.7|1505
1643206200000|2022-01-26 14:10:00|10862.7|10860.7|10862.1|10860.1|10862.9|10860.9|10862.1|10860.1|774
1643206500000|2022-01-26 14:15:00|10862.5|10860.5|10862.9|10860.9|10862.9|10860.9|10862.5|10860.5|1164
1643206800000|2022-01-26 14:20:00|10862.7|10860.7|10862.9|10860.9|10863.3|10861.3|10862.7|10860.7|1937
1643207100000|2022-01-26 14:25:00|10862.5|10860.5|10862.5|10860.5|10863.1|10861.1|10862.5|10860.5|981
1643207400000|2022-01-26 14:30:00|10862.9|10860.9|10862.5|10860.5|10863.3|10861.3|10862.5|10860.5|1496
1643207700000|2022-01-26 14:35:00|10862.7|10860.7|10861.7|10859.7|10862.9|10860.9|10861.4|10859.4|1136
1643208000000|2022-01-26 14:40:00|10862.1|10860.1|10861.4|10859.4|10862.1|10860.1|10861.4|10859.4|1164
1643208300000|2022-01-26 14:45:00|10861.7|10859.7|10861|10859|10861.7|10859.7|10861|10859|351
1643208600000|2022-01-26 14:50:00|10861.4|10859.4|10859.4|10857.4|10861.4|10859.4|10859.4|10857.4|1764
1643208900000|2022-01-26 14:55:00|10859.8|10857.8|10859.8|10857.8|10860.6|10858.6|10859.4|10857.4|1162
1643209200000|2022-01-26 15:00:00|10860|10858|10861|10859|10862.5|10860.5|10860|10858|4772
1643209500000|2022-01-26 15:05:00|10861.4|10859.4|10862.9|10860.9|10863.3|10861.3|10860.6|10858.6|2480
1643209800000|2022-01-26 15:10:00|10863.1|10861.1|10862.9|10860.9|10863.3|10861.3|10862.9|10860.9|1267
1643210100000|2022-01-26 15:15:00|10863.3|10861.3|10864.5|10862.5|10864.9|10862.9|10862.9|10860.9|2574
1643210400000|2022-01-26 15:20:00|10864.7|10862.7|10864.5|10862.5|10864.9|10862.9|10864.1|10862.1|2169
1643210700000|2022-01-26 15:25:00|10864.9|10862.9|10864.5|10862.5|10865.3|10863.3|10864.5|10862.5|2980
1643211000000|2022-01-26 15:30:00|10864.9|10862.9|10864.9|10862.9|10864.9|10862.9|10864.5|10862.5|1568
1643211300000|2022-01-26 15:35:00|10864.5|10862.5|10864.1|10862.1|10865.3|10863.3|10863.7|10861.7|4247
1643211600000|2022-01-26 15:40:00|10863.9|10861.9|10864.5|10862.5|10864.5|10862.5|10863.7|10861.7|2974
1643211900000|2022-01-26 15:45:00|10864.3|10862.3|10864.5|10862.5|10864.9|10862.9|10864.1|10862.1|1556
1643212200000|2022-01-26 15:50:00|10864.1|10862.1|10863.3|10861.3|10864.5|10862.5|10863.3|10861.3|1309
1643212500000|2022-01-26 15:55:00|10863.7|10861.7|10863.3|10861.3|10863.7|10861.7|10863.3|10861.3|961
1643212800000|2022-01-26 16:00:00|10863.7|10861.7|10862.5|10860.5|10863.7|10861.7|10862.5|10860.5|2156
1643213100000|2022-01-26 16:05:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861|10859|1613
1643213400000|2022-01-26 16:10:00|10861.4|10859.4|10862.1|10860.1|10862.1|10860.1|10861.4|10859.4|1323
1643213700000|2022-01-26 16:15:00|10861.9|10859.9|10861|10859|10861.9|10859.9|10861|10859|2446
1643214000000|2022-01-26 16:20:00|10860.6|10858.6|10861|10859|10861|10859|10860.6|10858.6|2149
1643214300000|2022-01-26 16:25:00|10860.8|10858.8|10861|10859|10861.4|10859.4|10860.6|10858.6|1728
1643214600000|2022-01-26 16:30:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10860.6|10858.6|1424
1643214900000|2022-01-26 16:35:00|10861.4|10859.4|10860.6|10858.6|10861.7|10859.7|10860.6|10858.6|3028
1643215200000|2022-01-26 16:40:00|10861|10859|10861|10859|10861.2|10859.2|10860.6|10858.6|1108
1643215500000|2022-01-26 16:45:00|||||||||480
1643215800000|2022-01-26 16:50:00|10861.4|10859.4|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|401
1643216100000|2022-01-26 16:55:00|10861.4|10859.4|10861|10859|10861.7|10859.7|10861|10859|987
1643216400000|2022-01-26 17:00:00|10861.2|10859.2|10861.2|10859.2|10861.4|10859.4|10861|10859|819
1643216700000|2022-01-26 17:05:00|10861|10859|10860.2|10858.2|10861.4|10859.4|10860.2|10858.2|466
1643217000000|2022-01-26 17:10:00|10860|10858|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|729
1643217300000|2022-01-26 17:15:00|10860.6|10858.6|10859.8|10857.8|10860.6|10858.6|10859.8|10857.8|2308
1643217600000|2022-01-26 17:20:00|10860.2|10858.2|10860.2|10858.2|10860.2|10858.2|10859.8|10857.8|1463
1643217900000|2022-01-26 17:25:00|10859.8|10857.8|10859.8|10857.8|10860.2|10858.2|10859.8|10857.8|432
1643218200000|2022-01-26 17:30:00|10860.2|10858.2|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|736
1643218500000|2022-01-26 17:35:00|10860.4|10858.4|10860.2|10858.2|10860.6|10858.6|10860.2|10858.2|1547
1643218800000|2022-01-26 17:40:00|10859.8|10857.8|10860.2|10858.2|10860.6|10858.6|10859.8|10857.8|1260
1643219100000|2022-01-26 17:45:00|10860.4|10858.4|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|789
1643219400000|2022-01-26 17:50:00|10860.2|10858.2|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|197
1643219700000|2022-01-26 17:55:00|10860.4|10858.4|10860.6|10858.6|10860.6|10858.6|10860.2|10858.2|772
1643220000000|2022-01-26 18:00:00|10861|10859|10861.7|10859.7|10862.1|10860.1|10861|10859|1571
1643220300000|2022-01-26 18:05:00|10861.5|10859.5|10861.7|10859.7|10861.7|10859.7|10861|10859|2295
1643220600000|2022-01-26 18:10:00|10862.1|10860.1|10861.4|10859.4|10862.5|10860.5|10861.4|10859.4|1469
1643220900000|2022-01-26 18:15:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.4|10859.4|938
1643221200000|2022-01-26 18:20:00|10862.1|10860.1|10861.4|10859.4|10863.3|10861.3|10861.4|10859.4|2190
1643221500000|2022-01-26 18:25:00|10861.7|10859.7|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|711
1643221800000|2022-01-26 18:30:00|10862.1|10860.1|10861.7|10859.7|10862.1|10860.1|10861.7|10859.7|1075
1643222100000|2022-01-26 18:35:00|10861.4|10859.4|10861|10859|10861.7|10859.7|10861|10859|1208
1643222400000|2022-01-26 18:40:00|10861.4|10859.4|10861.4|10859.4|10861.7|10859.7|10861.4|10859.4|1656
1643222700000|2022-01-26 18:45:00|10861.7|10859.7|10861.7|10859.7|10861.7|10859.7|10861.4|10859.4|3537
1643223000000|2022-01-26 18:50:00|10861.4|10859.4|10861|10859|10861.4|10859.4|10860.6|10858.6|986
1643223300000|2022-01-26 18:55:00|10861.2|10859.2|10861.4|10859.4|10861.7|10859.7|10860.6|10858.6|943
1643223600000|2022-01-26 19:00:00|10861.2|10859.2|10859.8|10857.8|10864.5|10862.5|10857.4|10855.4|3725
1643223900000|2022-01-26 19:05:00|10859.4|10857.4|10861|10859|10861|10859|10859|10857|1951
1643224200000|2022-01-26 19:10:00|10861.4|10859.4|10863.3|10861.3|10864.1|10862.1|10861.4|10859.4|3784
1643224500000|2022-01-26 19:15:00|10863.5|10861.5|10861.7|10859.7|10863.7|10861.7|10861.4|10859.4|3285
1643224800000|2022-01-26 19:20:00|10861.4|10859.4|10860.2|10858.2|10861.4|10859.4|10859.8|10857.8|1578
1643225100000|2022-01-26 19:25:00|10860.4|10858.4|10859.8|10857.8|10860.6|10858.6|10859.4|10857.4|1691
1643225400000|2022-01-26 19:30:00|10860|10858|10859|10857|10860|10858|10858.2|10856.2|4143
1643225700000|2022-01-26 19:35:00|10858.6|10856.6|10854.3|10852.3|10860.2|10858.2|10853.9|10851.9|7506
1643226000000|2022-01-26 19:40:00|10854.7|10852.7|10852.8|10850.8|10855.5|10853.5|10849.2|10847.2|13825
1643226300000|2022-01-26 19:45:00|10852.4|10850.4|10849.6|10847.6|10852.4|10850.4|10849.2|10847.2|8721
1643226600000|2022-01-26 19:50:00|10849.2|10847.2|10849.6|10847.6|10850.4|10848.4|10848.5|10846.5|7526
1643226900000|2022-01-26 19:55:00|10849.4|10847.4|10850|10848|10850.8|10848.8|10848.9|10846.9|8115
1643227200000|2022-01-26 20:00:00|10850.2|10848.2|10852|10850|10852|10850|10849.6|10847.6|6912
1643227500000|2022-01-26 20:05:00|10852.4|10850.4|10848.9|10846.9|10852.4|10850.4|10848.9|10846.9|5401
1643227800000|2022-01-26 20:10:00|10849.2|10847.2|10842.2|10840.2|10849.6|10847.6|10842.2|10840.2|9528
1643228100000|2022-01-26 20:15:00|10842.4|10840.4|10843.8|10841.8|10844.2|10842.2|10840.6|10838.6|7198
1643228400000|2022-01-26 20:20:00|10844.2|10842.2|10841|10839|10844.9|10842.9|10840.6|10838.6|5013
1643228700000|2022-01-26 20:25:00|10841.4|10839.4|10839.1|10837.1|10842.2|10840.2|10838.7|10836.7|5446
1643229000000|2022-01-26 20:30:00|10838.7|10836.7|10838.3|10836.3|10839.1|10837.1|10837.5|10835.5|7720
1643229300000|2022-01-26 20:35:00|10837.9|10835.9|10837.9|10835.9|10838.7|10836.7|10837.3|10835.3|3712
1643229600000|2022-01-26 20:40:00|10837.5|10835.5|10837.5|10835.5|10837.9|10835.9|10836.9|10834.9|3365
1643229900000|2022-01-26 20:45:00|10837.1|10835.1|10839.1|10837.1|10839.1|10837.1|10837.1|10835.1|2745
1643230200000|2022-01-26 20:50:00|10838.7|10836.7|10839.1|10837.1|10839.9|10837.9|10838.3|10836.3|5471
1643230500000|2022-01-26 20:55:00|10839.5|10837.5|10837.9|10835.9|10839.5|10837.5|10837.9|10835.9|8886
1643230800000|2022-01-26 21:00:00|10838.3|10836.3|10835.2|10833.2|10838.3|10836.3|10835.2|10833.2|8325
1643231100000|2022-01-26 21:05:00|10835.6|10833.6|10834.8|10832.8|10835.6|10833.6|10833.6|10831.6|9268
1643231400000|2022-01-26 21:10:00|10834.4|10832.4|10834.8|10832.8|10835.2|10833.2|10834|10832|3732
1643231700000|2022-01-26 21:15:00|10834.4|10832.4|10834.8|10832.8|10835.6|10833.6|10834.4|10832.4|1235
1643232000000|2022-01-26 21:20:00|10834.4|10832.4|10835.6|10833.6|10835.6|10833.6|10834|10832|1968
1643232300000|2022-01-26 21:25:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10834.8|10832.8|1467
1643232600000|2022-01-26 21:30:00|10836|10834|10835.2|10833.2|10836|10834|10834.8|10832.8|2384
1643232900000|2022-01-26 21:35:00|10835|10833|10834.8|10832.8|10835.6|10833.6|10834.6|10832.6|1760
1643233200000|2022-01-26 21:40:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|823
1643233500000|2022-01-26 21:45:00|10835.4|10833.4|10835.2|10833.2|10835.4|10833.4|10835.2|10833.2|583
1643233800000|2022-01-26 21:50:00|10835.6|10833.6|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|1312
1643234100000|2022-01-26 21:55:00|10835.2|10833.2|10835.6|10833.6|10836|10834|10835.2|10833.2|873
1643238000000|2022-01-26 23:00:00|10836.4|10834.4|10836|10834|10836.4|10834.4|10835|10833|1397
1643238300000|2022-01-26 23:05:00|10835.6|10833.6|10835.6|10833.6|10836.4|10834.4|10835.2|10833.2|909
1643238600000|2022-01-26 23:10:00|10834.8|10832.8|10834.4|10832.4|10835.2|10833.2|10834.4|10832.4|310
1643238900000|2022-01-26 23:15:00|10834.6|10832.6|10833.2|10831.2|10834.8|10832.8|10832.8|10830.8|901
1643239200000|2022-01-26 23:20:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|508
1643239500000|2022-01-26 23:25:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|1074
1643239800000|2022-01-26 23:30:00|10833.2|10831.2|10833.6|10831.6|10834|10832|10832.8|10830.8|447
1643240100000|2022-01-26 23:35:00|10834|10832|10834|10832|10834.4|10832.4|10833.6|10831.6|452
1643240400000|2022-01-26 23:40:00|10834.2|10832.2|10833.6|10831.6|10834.2|10832.2|10833.6|10831.6|290
1643240700000|2022-01-26 23:45:00|10833.4|10831.4|10833.4|10831.4|10833.6|10831.6|10833.2|10831.2|164
1643241000000|2022-01-26 23:50:00|10833.2|10831.2|10833.2|10831.2|10833.4|10831.4|10833|10831|158
1643241300000|2022-01-26 23:55:00|10833|10831|10833.6|10831.6|10833.6|10831.6|10833|10831|112
1643241600000|2022-01-27 00:00:00|10833.8|10831.8|10832.4|10830.4|10833.8|10831.8|10832.4|10830.4|667
1643241900000|2022-01-27 00:05:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|218
1643242200000|2022-01-27 00:10:00|10833.4|10831.4|10833.2|10831.2|10833.4|10831.4|10833.2|10831.2|275
1643242500000|2022-01-27 00:15:00|10833.4|10831.4|10833.4|10831.4|10833.6|10831.6|10833.2|10831.2|289
1643242800000|2022-01-27 00:20:00|10833.6|10831.6|10834|10832|10834|10832|10833.2|10831.2|725
1643243100000|2022-01-27 00:25:00|10834.2|10832.2|10834|10832|10834.2|10832.2|10833.6|10831.6|233
1643243400000|2022-01-27 00:30:00|10833.8|10831.8|10833.6|10831.6|10833.8|10831.8|10833.2|10831.2|372
1643243700000|2022-01-27 00:35:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|418
1643244000000|2022-01-27 00:40:00|10833.2|10831.2|10833.8|10831.8|10833.8|10831.8|10833.2|10831.2|672
1643244300000|2022-01-27 00:45:00|10834|10832|10833.2|10831.2|10834|10832|10833.2|10831.2|139
1643244600000|2022-01-27 00:50:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.4|10831.4|558
1643244900000|2022-01-27 00:55:00|10833.2|10831.2|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|177
1643245200000|2022-01-27 01:00:00|10833.4|10831.4|10833.6|10831.6|10834|10832|10833.4|10831.4|620
1643245500000|2022-01-27 01:05:00|10833.4|10831.4|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|1168
1643245800000|2022-01-27 01:10:00|10832.8|10830.8|10831.3|10829.3|10832.8|10830.8|10831.3|10829.3|915
1643246100000|2022-01-27 01:15:00|10831.7|10829.7|10831.3|10829.3|10831.7|10829.7|10830.9|10828.9|990
1643246400000|2022-01-27 01:20:00|10831.5|10829.5|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|987
1643246700000|2022-01-27 01:25:00|10830.9|10828.9|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|378
1643247000000|2022-01-27 01:30:00|10831.3|10829.3|10831.7|10829.7|10831.7|10829.7|10830.9|10828.9|881
1643247300000|2022-01-27 01:35:00|10831.3|10829.3|10831.7|10829.7|10831.7|10829.7|10831.3|10829.3|385
1643247600000|2022-01-27 01:40:00|10832.1|10830.1|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|265
1643247900000|2022-01-27 01:45:00|10832.1|10830.1|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|302
1643248200000|2022-01-27 01:50:00|10832.1|10830.1|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|308
1643248500000|2022-01-27 01:55:00|10831.1|10829.1|10830.5|10828.5|10831.3|10829.3|10830.5|10828.5|167
1643248800000|2022-01-27 02:00:00|10830.1|10828.1|10828.1|10826.1|10830.1|10828.1|10828.1|10826.1|2920
1643249100000|2022-01-27 02:05:00|10828.3|10826.3|10830.1|10828.1|10830.1|10828.1|10828.3|10826.3|2596
1643249400000|2022-01-27 02:10:00|10830.5|10828.5|10830.1|10828.1|10830.5|10828.5|10830.1|10828.1|259
1643249700000|2022-01-27 02:15:00|10829.7|10827.7|10829.9|10827.9|10829.9|10827.9|10829.7|10827.7|238
1643250000000|2022-01-27 02:20:00|10829.7|10827.7|10830.1|10828.1|10830.1|10828.1|10829.7|10827.7|310
1643250300000|2022-01-27 02:25:00|10830.5|10828.5|10830.3|10828.3|10830.5|10828.5|10830.1|10828.1|358
1643250600000|2022-01-27 02:30:00|10830.5|10828.5|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|699
1643250900000|2022-01-27 02:35:00|10830.1|10828.1|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|1266
1643251200000|2022-01-27 02:40:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10828.9|10826.9|514
1643251500000|2022-01-27 02:45:00|10828.9|10826.9|10829.7|10827.7|10829.7|10827.7|10828.9|10826.9|706
1643251800000|2022-01-27 02:50:00|10830.1|10828.1|10830.5|10828.5|10830.5|10828.5|10830.1|10828.1|1375
1643252100000|2022-01-27 02:55:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|1070
1643252400000|2022-01-27 03:00:00|10830.1|10828.1|10828.9|10826.9|10830.1|10828.1|10828.9|10826.9|1420
1643252700000|2022-01-27 03:05:00|10828.5|10826.5|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|1135
1643253000000|2022-01-27 03:10:00|10828.9|10826.9|10829.3|10827.3|10829.3|10827.3|10828.9|10826.9|30
1643253300000|2022-01-27 03:15:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|1231
1643253600000|2022-01-27 03:20:00|||||||||52
1643253900000|2022-01-27 03:25:00|10828.7|10826.7|10829.3|10827.3|10829.3|10827.3|10828.5|10826.5|495
1643254200000|2022-01-27 03:30:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|1063
1643254500000|2022-01-27 03:35:00|10828.5|10826.5|10828.5|10826.5|10828.7|10826.7|10827.8|10825.8|2863
1643254800000|2022-01-27 03:40:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|135
1643255100000|2022-01-27 03:45:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|728
1643255400000|2022-01-27 03:50:00|10828.5|10826.5|10829.3|10827.3|10829.3|10827.3|10828.5|10826.5|227
1643255700000|2022-01-27 03:55:00|10829.7|10827.7|10829.5|10827.5|10829.7|10827.7|10829.3|10827.3|600
1643256000000|2022-01-27 04:00:00|10829.7|10827.7|10829.7|10827.7|10829.7|10827.7|10829.3|10827.3|789
1643256300000|2022-01-27 04:05:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|869
1643256600000|2022-01-27 04:10:00|10829.9|10827.9|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|57
1643256900000|2022-01-27 04:15:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.3|10827.3|449
1643257200000|2022-01-27 04:20:00|10829.5|10827.5|10829.3|10827.3|10829.7|10827.7|10829.3|10827.3|182
1643257500000|2022-01-27 04:25:00|10828.9|10826.9|10829.3|10827.3|10829.3|10827.3|10828.9|10826.9|404
1643257800000|2022-01-27 04:30:00|10829.7|10827.7|10829.7|10827.7|10829.7|10827.7|10829.7|10827.7|232
1643258100000|2022-01-27 04:35:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|252
1643258400000|2022-01-27 04:40:00|10829.7|10827.7|10829.3|10827.3|10829.7|10827.7|10829.3|10827.3|90
1643258700000|2022-01-27 04:45:00|10829.5|10827.5|10829.5|10827.5|10829.7|10827.7|10829.3|10827.3|158
1643259000000|2022-01-27 04:50:00|10829.7|10827.7|10829.3|10827.3|10829.7|10827.7|10828.9|10826.9|401
1643259300000|2022-01-27 04:55:00|10829.1|10827.1|10829.7|10827.7|10829.7|10827.7|10829.1|10827.1|106
1643259600000|2022-01-27 05:00:00|10829.3|10827.3|10828.9|10826.9|10830.1|10828.1|10828.9|10826.9|1661
1643259900000|2022-01-27 05:05:00|10829.3|10827.3|10828.9|10826.9|10829.3|10827.3|10828.5|10826.5|1632
1643260200000|2022-01-27 05:10:00|10829.1|10827.1|10828.9|10826.9|10829.3|10827.3|10828.9|10826.9|1050
1643260500000|2022-01-27 05:15:00|||||||||1208
1643260800000|2022-01-27 05:20:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|868
1643261100000|2022-01-27 05:25:00|10828.7|10826.7|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|470
1643261400000|2022-01-27 05:30:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|360
1643261700000|2022-01-27 05:35:00|10828.7|10826.7|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|718
1643262000000|2022-01-27 05:40:00|10828.7|10826.7|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|112
1643262300000|2022-01-27 05:45:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.7|10826.7|26
1643262600000|2022-01-27 05:50:00|10829.3|10827.3|10828.5|10826.5|10829.3|10827.3|10828.5|10826.5|545
1643262900000|2022-01-27 05:55:00|||||||||41
1643263200000|2022-01-27 06:00:00|10828.3|10826.3|10828.5|10826.5|10828.5|10826.5|10828.3|10826.3|255
1643263500000|2022-01-27 06:05:00|10828.3|10826.3|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|336
1643263800000|2022-01-27 06:10:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|243
1643264100000|2022-01-27 06:15:00|10827|10825|10828.5|10826.5|10828.5|10826.5|10827|10825|1020
1643264400000|2022-01-27 06:20:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|261
1643264700000|2022-01-27 06:25:00|||||||||208
1643265000000|2022-01-27 06:30:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|323
1643265300000|2022-01-27 06:35:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|648
1643265600000|2022-01-27 06:40:00|10829.7|10827.7|10829.3|10827.3|10829.7|10827.7|10829.3|10827.3|511
1643265900000|2022-01-27 06:45:00|10829.7|10827.7|10830.5|10828.5|10830.5|10828.5|10829.5|10827.5|113
1643266200000|2022-01-27 06:50:00|10830.3|10828.3|10831.7|10829.7|10831.7|10829.7|10830.1|10828.1|868
1643266500000|2022-01-27 06:55:00|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|10831.7|10829.7|1621
1643266800000|2022-01-27 07:00:00|10832.4|10830.4|10834|10832|10834|10832|10832.1|10830.1|3614
1643267100000|2022-01-27 07:05:00|10833.6|10831.6|10833.2|10831.2|10834|10832|10833|10831|1292
1643267400000|2022-01-27 07:10:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.4|10830.4|1009
1643267700000|2022-01-27 07:15:00|10832.6|10830.6|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|919
1643268000000|2022-01-27 07:20:00|10831.7|10829.7|10830.5|10828.5|10832.1|10830.1|10830.1|10828.1|2605
1643268300000|2022-01-27 07:25:00|10830.3|10828.3|10830.9|10828.9|10830.9|10828.9|10830.1|10828.1|1543
1643268600000|2022-01-27 07:30:00|10831.3|10829.3|10831.7|10829.7|10831.7|10829.7|10830.9|10828.9|1664
1643268900000|2022-01-27 07:35:00|10831.3|10829.3|10830.1|10828.1|10831.7|10829.7|10829.7|10827.7|1952
1643269200000|2022-01-27 07:40:00|10830.3|10828.3|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|1478
1643269500000|2022-01-27 07:45:00|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|10829.3|10827.3|3061
1643269800000|2022-01-27 07:50:00|10829.7|10827.7|10828.5|10826.5|10830.1|10828.1|10828.5|10826.5|4405
1643270100000|2022-01-27 07:55:00|10828.9|10826.9|10827.4|10825.4|10828.9|10826.9|10827.4|10825.4|3302
1643270400000|2022-01-27 08:00:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|2340
1643270700000|2022-01-27 08:05:00|10827.8|10825.8|10826.2|10824.2|10827.8|10825.8|10825.4|10823.4|6832
1643271000000|2022-01-27 08:10:00|10826.6|10824.6|10825.4|10823.4|10827.4|10825.4|10825|10823|4658
1643271300000|2022-01-27 08:15:00|10825|10823|10826.2|10824.2|10826.4|10824.4|10825|10823|2760
1643271600000|2022-01-27 08:20:00|10826.6|10824.6|10827|10825|10827.4|10825.4|10826.4|10824.4|2737
1643271900000|2022-01-27 08:25:00|10827.4|10825.4|10828.3|10826.3|10828.5|10826.5|10827|10825|3513
1643272200000|2022-01-27 08:30:00|10828.1|10826.1|10826.6|10824.6|10828.3|10826.3|10826.6|10824.6|3312
1643272500000|2022-01-27 08:35:00|10827|10825|10825.4|10823.4|10827|10825|10825.4|10823.4|2385
1643272800000|2022-01-27 08:40:00|10825.8|10823.8|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|1627
1643273100000|2022-01-27 08:45:00|10825.8|10823.8|10826.2|10824.2|10826.6|10824.6|10825.4|10823.4|3023
1643273400000|2022-01-27 08:50:00|10826.4|10824.4|10827|10825|10827|10825|10826.2|10824.2|3932
1643273700000|2022-01-27 08:55:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|1087
1643274000000|2022-01-27 09:00:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10825.8|10823.8|4180
1643274300000|2022-01-27 09:05:00|10827|10825|10826.2|10824.2|10827|10825|10826.2|10824.2|1007
1643274600000|2022-01-27 09:10:00|10826|10824|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|1290
1643274900000|2022-01-27 09:15:00|10825.6|10823.6|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|800
1643275200000|2022-01-27 09:20:00|10825.2|10823.2|10825.8|10823.8|10825.8|10823.8|10825|10823|385
1643275500000|2022-01-27 09:25:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|672
1643275800000|2022-01-27 09:30:00|10825.8|10823.8|10827|10825|10827|10825|10825.8|10823.8|2469
1643276100000|2022-01-27 09:35:00|10826.6|10824.6|10827|10825|10827.4|10825.4|10826.6|10824.6|3905
1643276400000|2022-01-27 09:40:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827|10825|1034
1643276700000|2022-01-27 09:45:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|1675
1643277000000|2022-01-27 09:50:00|10828.1|10826.1|10828.9|10826.9|10828.9|10826.9|10828.1|10826.1|849
1643277300000|2022-01-27 09:55:00|10828.5|10826.5|10829.3|10827.3|10830.1|10828.1|10828.5|10826.5|2675
1643277600000|2022-01-27 10:00:00|10829.5|10827.5|10829.3|10827.3|10830.1|10828.1|10829.3|10827.3|1581
1643277900000|2022-01-27 10:05:00|10829.7|10827.7|10830.1|10828.1|10830.5|10828.5|10829.3|10827.3|430
1643278200000|2022-01-27 10:10:00|10830.5|10828.5|10830.9|10828.9|10830.9|10828.9|10830.1|10828.1|657
1643278500000|2022-01-27 10:15:00|10830.5|10828.5|10831.3|10829.3|10831.5|10829.5|10830.5|10828.5|796
1643278800000|2022-01-27 10:20:00|10831.7|10829.7|10830.1|10828.1|10831.7|10829.7|10830.1|10828.1|690
1643279100000|2022-01-27 10:25:00|10830.5|10828.5|10830.1|10828.1|10830.5|10828.5|10830.1|10828.1|148
1643279400000|2022-01-27 10:30:00|10830.3|10828.3|10830.9|10828.9|10830.9|10828.9|10830.1|10828.1|1066
1643279700000|2022-01-27 10:35:00|10830.5|10828.5|10830.1|10828.1|10830.9|10828.9|10830.1|10828.1|1291
1643280000000|2022-01-27 10:40:00|10830.3|10828.3|10829.3|10827.3|10830.3|10828.3|10829.3|10827.3|416
1643280300000|2022-01-27 10:45:00|10829.7|10827.7|10829.7|10827.7|10829.7|10827.7|10829.3|10827.3|546
1643280600000|2022-01-27 10:50:00|10829.3|10827.3|10828.9|10826.9|10829.3|10827.3|10828.9|10826.9|459
1643280900000|2022-01-27 10:55:00|10828.5|10826.5|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|309
1643281200000|2022-01-27 11:00:00|10828.1|10826.1|10827.4|10825.4|10828.5|10826.5|10827.4|10825.4|3525
1643281500000|2022-01-27 11:05:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|575
1643281800000|2022-01-27 11:10:00|10827|10825|10827.8|10825.8|10828.1|10826.1|10827|10825|1811
1643282100000|2022-01-27 11:15:00|10827.6|10825.6|10827.8|10825.8|10828|10826|10827.4|10825.4|550
1643282400000|2022-01-27 11:20:00|10828.1|10826.1|10828.5|10826.5|10828.5|10826.5|10827.8|10825.8|1558
1643282700000|2022-01-27 11:25:00|10828.9|10826.9|10829.7|10827.7|10829.7|10827.7|10828.9|10826.9|1201
1643283000000|2022-01-27 11:30:00|10829.5|10827.5|10830.1|10828.1|10830.1|10828.1|10829.5|10827.5|324
1643283300000|2022-01-27 11:35:00|10830.5|10828.5|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|781
1643283600000|2022-01-27 11:40:00|10830.3|10828.3|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|425
1643283900000|2022-01-27 11:45:00|10830.5|10828.5|10830.9|10828.9|10830.9|10828.9|10830.1|10828.1|767
1643284200000|2022-01-27 11:50:00|10831.1|10829.1|10832.1|10830.1|10832.1|10830.1|10830.9|10828.9|1439
1643284500000|2022-01-27 11:55:00|10831.7|10829.7|10831.3|10829.3|10832.1|10830.1|10830.9|10828.9|803
1643284800000|2022-01-27 12:00:00|10831.5|10829.5|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|1434
1643285100000|2022-01-27 12:05:00|10831.9|10829.9|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|730
1643285400000|2022-01-27 12:10:00|10832.1|10830.1|10830.9|10828.9|10832.1|10830.1|10830.9|10828.9|715
1643285700000|2022-01-27 12:15:00|10830.5|10828.5|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|776
1643286000000|2022-01-27 12:20:00|10830.9|10828.9|10830.9|10828.9|10831.1|10829.1|10830.5|10828.5|695
1643286300000|2022-01-27 12:25:00|10830.5|10828.5|10828.9|10826.9|10830.5|10828.5|10828.9|10826.9|1658
1643286600000|2022-01-27 12:30:00|10828.7|10826.7|10828.1|10826.1|10829.1|10827.1|10828.1|10826.1|1264
1643286900000|2022-01-27 12:35:00|10827.8|10825.8|10828.1|10826.1|10828.5|10826.5|10827.4|10825.4|3557
1643287200000|2022-01-27 12:40:00|10828|10826|10828.1|10826.1|10828.5|10826.5|10827.8|10825.8|1657
1643287500000|2022-01-27 12:45:00|10827.8|10825.8|10827|10825|10828.1|10826.1|10827|10825|2088
1643287800000|2022-01-27 12:50:00|10826.6|10824.6|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|1484
1643288100000|2022-01-27 12:55:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|969
1643288400000|2022-01-27 13:00:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10825.8|10823.8|3731
1643288700000|2022-01-27 13:05:00|10826.2|10824.2|10826.6|10824.6|10827|10825|10826.2|10824.2|2012
1643289000000|2022-01-27 13:10:00|10826.2|10824.2|10827.4|10825.4|10827.4|10825.4|10825.8|10823.8|3534
1643289300000|2022-01-27 13:15:00|10827.8|10825.8|10829.3|10827.3|10829.7|10827.7|10827.8|10825.8|4781
1643289600000|2022-01-27 13:20:00|10829.7|10827.7|10830.9|10828.9|10831.3|10829.3|10828.9|10826.9|5399
1643289900000|2022-01-27 13:25:00|10831.1|10829.1|10831.3|10829.3|10831.3|10829.3|10830.1|10828.1|3298
1643290200000|2022-01-27 13:30:00|10830.7|10828.7|10830.5|10828.5|10830.7|10828.7|10828.9|10826.9|3302
1643290500000|2022-01-27 13:35:00|10830.1|10828.1|10828.9|10826.9|10830.5|10828.5|10828.9|10826.9|2179
1643290800000|2022-01-27 13:40:00|10829.3|10827.3|10830.1|10828.1|10830.3|10828.3|10828.9|10826.9|3494
1643291100000|2022-01-27 13:45:00|10830.5|10828.5|10830.9|10828.9|10831.3|10829.3|10830.1|10828.1|2695
1643291400000|2022-01-27 13:50:00|10830.5|10828.5|10830.9|10828.9|10831.3|10829.3|10830.1|10828.1|2012
1643291700000|2022-01-27 13:55:00|10830.5|10828.5|10831.3|10829.3|10831.3|10829.3|10830.5|10828.5|3593
1643292000000|2022-01-27 14:00:00|10831.1|10829.1|10831.7|10829.7|10832.1|10830.1|10830.9|10828.9|3434
1643292300000|2022-01-27 14:05:00|10831.5|10829.5|10830.9|10828.9|10831.7|10829.7|10830.5|10828.5|1827
1643292600000|2022-01-27 14:10:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.5|10828.5|2135
1643292900000|2022-01-27 14:15:00|10830.5|10828.5|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|1088
1643293200000|2022-01-27 14:20:00|10830.5|10828.5|10831.7|10829.7|10831.7|10829.7|10830.5|10828.5|2766
1643293500000|2022-01-27 14:25:00|10831.3|10829.3|10832.1|10830.1|10832.1|10830.1|10831.3|10829.3|2053
1643293800000|2022-01-27 14:30:00|10831.7|10829.7|10832.8|10830.8|10832.8|10830.8|10830.9|10828.9|3617
1643294100000|2022-01-27 14:35:00|10832.4|10830.4|10833.6|10831.6|10833.6|10831.6|10832.4|10830.4|7455
1643294400000|2022-01-27 14:40:00|10833.2|10831.2|10834|10832|10834.4|10832.4|10833.2|10831.2|4249
1643294700000|2022-01-27 14:45:00|10834.4|10832.4|10834|10832|10834.4|10832.4|10834|10832|332
1643295000000|2022-01-27 14:50:00|10834.2|10832.2|10833.2|10831.2|10834.4|10832.4|10833.2|10831.2|4347
1643295300000|2022-01-27 14:55:00|10833.6|10831.6|10834|10832|10834.4|10832.4|10833.2|10831.2|6571
1643295600000|2022-01-27 15:00:00|10834.2|10832.2|10834.8|10832.8|10835.2|10833.2|10834|10832|4269
1643295900000|2022-01-27 15:05:00|10834.4|10832.4|10834.8|10832.8|10835.2|10833.2|10834.4|10832.4|3689
1643296200000|2022-01-27 15:10:00|10834.6|10832.6|10834.8|10832.8|10835.2|10833.2|10834.4|10832.4|1821
1643296500000|2022-01-27 15:15:00|10834.4|10832.4|10835.2|10833.2|10835.6|10833.6|10834.4|10832.4|2257
1643296800000|2022-01-27 15:20:00|10834.8|10832.8|10834.8|10832.8|10836|10834|10834|10832|6124
1643297100000|2022-01-27 15:25:00|10835.2|10833.2|10834.8|10832.8|10835.2|10833.2|10834.4|10832.4|987
1643297400000|2022-01-27 15:30:00|10834.6|10832.6|10833.2|10831.2|10834.6|10832.6|10832.6|10830.6|3682
1643297700000|2022-01-27 15:35:00|10833.6|10831.6|10833.2|10831.2|10834|10832|10832.8|10830.8|1758
1643298000000|2022-01-27 15:40:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|1361
1643298300000|2022-01-27 15:45:00|10833.2|10831.2|10832.4|10830.4|10833.2|10831.2|10832.4|10830.4|4133
1643298600000|2022-01-27 15:50:00|10832.8|10830.8|10832.4|10830.4|10833.2|10831.2|10832.4|10830.4|3075
1643298900000|2022-01-27 15:55:00|10832.8|10830.8|10831.3|10829.3|10832.8|10830.8|10831.3|10829.3|3091
1643299200000|2022-01-27 16:00:00|10830.9|10828.9|10831.3|10829.3|10831.3|10829.3|10830.9|10828.9|1796
1643299500000|2022-01-27 16:05:00|10830.9|10828.9|10831.3|10829.3|10831.3|10829.3|10830.9|10828.9|1623
1643299800000|2022-01-27 16:10:00|10830.9|10828.9|10830.1|10828.1|10830.9|10828.9|10829.9|10827.9|2224
1643300100000|2022-01-27 16:15:00|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|10830.1|10828.1|2213
1643300400000|2022-01-27 16:20:00|10830.9|10828.9|10830.9|10828.9|10831.7|10829.7|10830.7|10828.7|2685
1643300700000|2022-01-27 16:25:00|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|10830.1|10828.1|1687
1643301000000|2022-01-27 16:30:00|10830.9|10828.9|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|1981
1643301300000|2022-01-27 16:35:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10830.1|10828.1|789
1643301600000|2022-01-27 16:40:00|10829.7|10827.7|10829.7|10827.7|10830.1|10828.1|10829.3|10827.3|2206
1643301900000|2022-01-27 16:45:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.3|10827.3|1206
1643302200000|2022-01-27 16:50:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|1561
1643302500000|2022-01-27 16:55:00|10829.9|10827.9|10830.1|10828.1|10830.1|10828.1|10829.7|10827.7|913
1643302800000|2022-01-27 17:00:00|10830.5|10828.5|10831.7|10829.7|10832.1|10830.1|10830.3|10828.3|1074
1643303100000|2022-01-27 17:05:00|10832.1|10830.1|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|2064
1643303400000|2022-01-27 17:10:00|10831.7|10829.7|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|733
1643303700000|2022-01-27 17:15:00|10831.3|10829.3|10832.1|10830.1|10832.1|10830.1|10831.3|10829.3|2201
1643304000000|2022-01-27 17:20:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|4503
1643304300000|2022-01-27 17:25:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.1|10830.1|1321
1643304600000|2022-01-27 17:30:00|10832.8|10830.8|10833.2|10831.2|10834|10832|10832.8|10830.8|1787
1643304900000|2022-01-27 17:35:00|10833.6|10831.6|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|819
1643305200000|2022-01-27 17:40:00|10833.2|10831.2|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|484
1643305500000|2022-01-27 17:45:00|10832.6|10830.6|10831.7|10829.7|10832.8|10830.8|10831.7|10829.7|723
1643305800000|2022-01-27 17:50:00|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|10831.7|10829.7|366
1643306100000|2022-01-27 17:55:00|10831.7|10829.7|10831.7|10829.7|10831.9|10829.9|10831.3|10829.3|959
1643306400000|2022-01-27 18:00:00|10831.3|10829.3|10832.1|10830.1|10832.1|10830.1|10830.7|10828.7|897
1643306700000|2022-01-27 18:05:00|10831.7|10829.7|10831.3|10829.3|10832.8|10830.8|10831.3|10829.3|2242
1643307000000|2022-01-27 18:10:00|10831.7|10829.7|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|1136
1643307300000|2022-01-27 18:15:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10831.3|10829.3|1240
1643307600000|2022-01-27 18:20:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10831.3|10829.3|2717
1643307900000|2022-01-27 18:25:00|10831.7|10829.7|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|612
1643308200000|2022-01-27 18:30:00|10832.3|10830.3|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|769
1643308500000|2022-01-27 18:35:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|745
1643308800000|2022-01-27 18:40:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|1095
1643309100000|2022-01-27 18:45:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|543
1643309400000|2022-01-27 18:50:00|10832.8|10830.8|10833.2|10831.2|10833.6|10831.6|10832.4|10830.4|775
1643309700000|2022-01-27 18:55:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|633
1643310000000|2022-01-27 19:00:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|529
1643310300000|2022-01-27 19:05:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|1025
1643310600000|2022-01-27 19:10:00|||||||||677
1643310900000|2022-01-27 19:15:00|||||||||194
1643311200000|2022-01-27 19:20:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10832.8|10830.8|692
1643311500000|2022-01-27 19:25:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|487
1643311800000|2022-01-27 19:30:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|2775
1643312100000|2022-01-27 19:35:00|10832.1|10830.1|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|2819
1643312400000|2022-01-27 19:40:00|10832.3|10830.3|10830.9|10828.9|10832.4|10830.4|10830.5|10828.5|1540
1643312700000|2022-01-27 19:45:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|1676
1643313000000|2022-01-27 19:50:00|10830.5|10828.5|10830.1|10828.1|10830.5|10828.5|10828.9|10826.9|3513
1643313300000|2022-01-27 19:55:00|10830.5|10828.5|10827.8|10825.8|10830.5|10828.5|10827.8|10825.8|4592
1643313600000|2022-01-27 20:00:00|10828.1|10826.1|10828.9|10826.9|10828.9|10826.9|10828.1|10826.1|2733
1643313900000|2022-01-27 20:05:00|10829.1|10827.1|10829.3|10827.3|10829.3|10827.3|10828.9|10826.9|631
1643314200000|2022-01-27 20:10:00|10829.5|10827.5|10829.7|10827.7|10829.7|10827.7|10829.3|10827.3|631
1643314500000|2022-01-27 20:15:00|10829.3|10827.3|10829.3|10827.3|10829.7|10827.7|10828.9|10826.9|811
1643314800000|2022-01-27 20:20:00|10829.1|10827.1|10828.5|10826.5|10829.3|10827.3|10828.1|10826.1|2181
1643315100000|2022-01-27 20:25:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|2389
1643315400000|2022-01-27 20:30:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10827.8|10825.8|3462
1643315700000|2022-01-27 20:35:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|1173
1643316000000|2022-01-27 20:40:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|2117
1643316300000|2022-01-27 20:45:00|10827.4|10825.4|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|891
1643316600000|2022-01-27 20:50:00|10827.4|10825.4|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|791
1643316900000|2022-01-27 20:55:00|10827.8|10825.8|10828.5|10826.5|10828.5|10826.5|10827.8|10825.8|1312
1643317200000|2022-01-27 21:00:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10827.4|10825.4|3336
1643317500000|2022-01-27 21:05:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|1500
1643317800000|2022-01-27 21:10:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|688
1643318100000|2022-01-27 21:15:00|10828|10826|10828.1|10826.1|10828.1|10826.1|10828|10826|360
1643318400000|2022-01-27 21:20:00|10828.5|10826.5|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|1201
1643318700000|2022-01-27 21:25:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.3|10826.3|2317
1643319000000|2022-01-27 21:30:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|1700
1643319300000|2022-01-27 21:35:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.5|10826.5|1393
1643319600000|2022-01-27 21:40:00|||||||||1190
1643319900000|2022-01-27 21:45:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|547
1643320200000|2022-01-27 21:50:00|10828.7|10826.7|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|364
1643320500000|2022-01-27 21:55:00|10828.7|10826.7|10828.5|10826.5|10828.7|10826.7|10828.5|10826.5|299
1643324400000|2022-01-27 23:00:00|10828.1|10826.1|10827.8|10825.8|10828.5|10826.5|10827.8|10825.8|587
1643324700000|2022-01-27 23:05:00|10828|10826|10827.4|10825.4|10828.1|10826.1|10827.2|10825.2|647
1643325000000|2022-01-27 23:10:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827|10825|17
1643325300000|2022-01-27 23:15:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.6|10825.6|13
1643325600000|2022-01-27 23:20:00|||||||||16
1643325900000|2022-01-27 23:25:00|10828.1|10826.1|10828.3|10826.3|10828.5|10826.5|10827.8|10825.8|320
1643326200000|2022-01-27 23:30:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.3|10826.3|345
1643326500000|2022-01-27 23:35:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|9
1643326800000|2022-01-27 23:40:00|10829.5|10827.5|10829.5|10827.5|10829.7|10827.7|10829.3|10827.3|172
1643327100000|2022-01-27 23:45:00|10829.7|10827.7|10829.3|10827.3|10829.7|10827.7|10829.3|10827.3|53
1643327400000|2022-01-27 23:50:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|51
1643327700000|2022-01-27 23:55:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|23
1643328000000|2022-01-28 00:00:00|10828.9|10826.9|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|128
1643328300000|2022-01-28 00:05:00|10828.7|10826.7|10828.9|10826.9|10828.9|10826.9|10828.7|10826.7|28
1643328600000|2022-01-28 00:10:00|10828.5|10826.5|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|89
1643328900000|2022-01-28 00:15:00|||||||||10
1643329200000|2022-01-28 00:20:00|10827.8|10825.8|10827.8|10825.8|10828|10826|10827.8|10825.8|84
1643329500000|2022-01-28 00:25:00|||||||||88
1643329800000|2022-01-28 00:30:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.6|10825.6|608
1643330100000|2022-01-28 00:35:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|377
1643330400000|2022-01-28 00:40:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|304
1643330700000|2022-01-28 00:45:00|||||||||2
1643331000000|2022-01-28 00:50:00|||||||||97
1643331300000|2022-01-28 00:55:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10827|10825|48
1643331600000|2022-01-28 01:00:00|10827.6|10825.6|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|1116
1643331900000|2022-01-28 01:05:00|||||||||6
1643332200000|2022-01-28 01:10:00|||||||||3
1643332500000|2022-01-28 01:15:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|572
1643333100000|2022-01-28 01:25:00|10828.3|10826.3|10828.5|10826.5|10828.5|10826.5|10828.1|10826.1|688
1643333400000|2022-01-28 01:30:00|||||||||3
1643334000000|2022-01-28 01:40:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|264
1643334300000|2022-01-28 01:45:00|||||||||125
1643334600000|2022-01-28 01:50:00|10827.6|10825.6|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|714
1643334900000|2022-01-28 01:55:00|10827.6|10825.6|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|493
1643335200000|2022-01-28 02:00:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|517
1643335500000|2022-01-28 02:05:00|||||||||17
1643335800000|2022-01-28 02:10:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827|10825|224
1643336100000|2022-01-28 02:15:00|||||||||73
1643336400000|2022-01-28 02:20:00|10827|10825|10827|10825|10827|10825|10827|10825|64
1643336700000|2022-01-28 02:25:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827.2|10825.2|51
1643337000000|2022-01-28 02:30:00|||||||||10
1643337300000|2022-01-28 02:35:00|||||||||1
1643337900000|2022-01-28 02:45:00|||||||||1
1643338200000|2022-01-28 02:50:00|||||||||47
1643338500000|2022-01-28 02:55:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|38
1643338800000|2022-01-28 03:00:00|||||||||58
1643339100000|2022-01-28 03:05:00|||||||||19
1643339400000|2022-01-28 03:10:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|69
1643339700000|2022-01-28 03:15:00|10828.3|10826.3|10828.1|10826.1|10828.3|10826.3|10828.1|10826.1|893
1643340000000|2022-01-28 03:20:00|10828|10826|10827.8|10825.8|10828|10826|10827.8|10825.8|539
1643340600000|2022-01-28 03:30:00|10827.4|10825.4|10827.4|10825.4|10827.8|10825.8|10827|10825|380
1643340900000|2022-01-28 03:35:00|10827.2|10825.2|10827|10825|10827.2|10825.2|10827|10825|104
1643341200000|2022-01-28 03:40:00|||||||||50
1643341500000|2022-01-28 03:45:00|||||||||1
1643342100000|2022-01-28 03:55:00|||||||||8
1643342400000|2022-01-28 04:00:00|10826.6|10824.6|10827|10825|10827|10825|10826.6|10824.6|273
1643342700000|2022-01-28 04:05:00|||||||||1
1643343600000|2022-01-28 04:20:00|||||||||39
1643344200000|2022-01-28 04:30:00|||||||||179
1643344500000|2022-01-28 04:35:00|10827.4|10825.4|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|628
1643344800000|2022-01-28 04:40:00|10827.6|10825.6|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|472
1643345100000|2022-01-28 04:45:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|1324
1643345400000|2022-01-28 04:50:00|10828.1|10826.1|10828.5|10826.5|10828.5|10826.5|10828.1|10826.1|815
1643345700000|2022-01-28 04:55:00|10828.3|10826.3|10828.5|10826.5|10828.5|10826.5|10828.3|10826.3|263
1643346000000|2022-01-28 05:00:00|||||||||135
1643346300000|2022-01-28 05:05:00|||||||||6
1643346600000|2022-01-28 05:10:00|||||||||51
1643346900000|2022-01-28 05:15:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|78
1643347500000|2022-01-28 05:25:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|216
1643347800000|2022-01-28 05:30:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|150
1643348100000|2022-01-28 05:35:00|10828|10826|10827.8|10825.8|10828|10826|10827.8|10825.8|27
1643348400000|2022-01-28 05:40:00|10827.6|10825.6|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|621
1643349000000|2022-01-28 05:50:00|||||||||61
1643349300000|2022-01-28 05:55:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|62
1643349600000|2022-01-28 06:00:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|256
1643349900000|2022-01-28 06:05:00|10828.1|10826.1|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|533
1643350200000|2022-01-28 06:10:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|130
1643350500000|2022-01-28 06:15:00|||||||||9
1643350800000|2022-01-28 06:20:00|10826.6|10824.6|10827|10825|10827|10825|10826.6|10824.6|140
1643351100000|2022-01-28 06:25:00|10827.2|10825.2|10827|10825|10827.4|10825.4|10827|10825|128
1643351400000|2022-01-28 06:30:00|10827.2|10825.2|10827|10825|10827.4|10825.4|10827|10825|17
1643351700000|2022-01-28 06:35:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|641
1643352000000|2022-01-28 06:40:00|||||||||21
1643352300000|2022-01-28 06:45:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|239
1643352600000|2022-01-28 06:50:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.4|10824.4|393
1643352900000|2022-01-28 06:55:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|232
1643353200000|2022-01-28 07:00:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|476
1643353500000|2022-01-28 07:05:00|10826.2|10824.2|10826.6|10824.6|10827|10825|10826.2|10824.2|1070
1643353800000|2022-01-28 07:10:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|583
1643354100000|2022-01-28 07:15:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.4|10823.4|356
1643354400000|2022-01-28 07:20:00|10825.4|10823.4|10824.2|10822.2|10825.4|10823.4|10824.2|10822.2|1000
1643354700000|2022-01-28 07:25:00|10824|10822|10824.2|10822.2|10824.6|10822.6|10823.9|10821.9|1087
1643355000000|2022-01-28 07:30:00|10824.4|10822.4|10823.9|10821.9|10824.4|10822.4|10823.9|10821.9|2422
1643355300000|2022-01-28 07:35:00|10824|10822|10823.9|10821.9|10824.2|10822.2|10823.5|10821.5|3898
1643355600000|2022-01-28 07:40:00|10823.7|10821.7|10824.2|10822.2|10824.2|10822.2|10823.7|10821.7|585
1643355900000|2022-01-28 07:45:00|10823.9|10821.9|10823.9|10821.9|10823.9|10821.9|10823.9|10821.9|336
1643356200000|2022-01-28 07:50:00|10823.5|10821.5|10823.9|10821.9|10823.9|10821.9|10823.5|10821.5|1010
1643356500000|2022-01-28 07:55:00|10824|10822|10823.9|10821.9|10824|10822|10823.5|10821.5|312
1643356800000|2022-01-28 08:00:00|10823.5|10821.5|10823.9|10821.9|10823.9|10821.9|10823.5|10821.5|740
1643357100000|2022-01-28 08:05:00|10823.5|10821.5|10824.2|10822.2|10824.2|10822.2|10823.5|10821.5|1011
1643357400000|2022-01-28 08:10:00|10824.6|10822.6|10825|10823|10825|10823|10824.6|10822.6|349
1643357700000|2022-01-28 08:15:00|10824.6|10822.6|10824.6|10822.6|10825|10823|10824.6|10822.6|240
1643358000000|2022-01-28 08:20:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|318
1643358300000|2022-01-28 08:25:00|10824.6|10822.6|10825|10823|10825|10823|10824.2|10822.2|803
1643358600000|2022-01-28 08:30:00|10825.2|10823.2|10824.6|10822.6|10825.4|10823.4|10824.6|10822.6|942
1643358900000|2022-01-28 08:35:00|10824.2|10822.2|10825|10823|10825|10823|10824.2|10822.2|214
1643359200000|2022-01-28 08:40:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|137
1643359500000|2022-01-28 08:45:00|10825|10823|10824.6|10822.6|10825|10823|10824.2|10822.2|538
1643359800000|2022-01-28 08:50:00|10825|10823|10825.4|10823.4|10825.4|10823.4|10824.6|10822.6|394
1643360100000|2022-01-28 08:55:00|10825.8|10823.8|10825|10823|10826.2|10824.2|10825|10823|1481
1643360400000|2022-01-28 09:00:00|10824.6|10822.6|10825.4|10823.4|10825.4|10823.4|10824.6|10822.6|802
1643360700000|2022-01-28 09:05:00|10825.8|10823.8|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|248
1643361000000|2022-01-28 09:10:00|10825|10823|10824.2|10822.2|10825|10823|10824.2|10822.2|1047
1643361300000|2022-01-28 09:15:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|543
1643361600000|2022-01-28 09:20:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|922
1643361900000|2022-01-28 09:25:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|164
1643362200000|2022-01-28 09:30:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|229
1643362500000|2022-01-28 09:35:00|10824.2|10822.2|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|309
1643362800000|2022-01-28 09:40:00|10823.9|10821.9|10823.9|10821.9|10823.9|10821.9|10823.9|10821.9|289
1643363100000|2022-01-28 09:45:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|477
1643363400000|2022-01-28 09:50:00|10825|10823|10824.2|10822.2|10825|10823|10824.2|10822.2|991
1643363700000|2022-01-28 09:55:00|10824.4|10822.4|10824.2|10822.2|10824.4|10822.4|10824.2|10822.2|82
1643364000000|2022-01-28 10:00:00|10823.9|10821.9|10823.5|10821.5|10823.9|10821.9|10823.5|10821.5|422
1643364300000|2022-01-28 10:05:00|10823.7|10821.7|10823.9|10821.9|10823.9|10821.9|10823.5|10821.5|584
1643364600000|2022-01-28 10:10:00|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|10823.9|10821.9|606
1643364900000|2022-01-28 10:15:00|10824.4|10822.4|10824.4|10822.4|10824.6|10822.6|10824.2|10822.2|182
1643365200000|2022-01-28 10:20:00|10824.2|10822.2|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|256
1643365500000|2022-01-28 10:25:00|10823.9|10821.9|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|1919
1643365800000|2022-01-28 10:30:00|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|10823.9|10821.9|1730
1643366100000|2022-01-28 10:35:00|10824.4|10822.4|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|3372
1643366400000|2022-01-28 10:40:00|10825|10823|10825|10823|10825.4|10823.4|10825|10823|1424
1643366700000|2022-01-28 10:45:00|||||||||142
1643367000000|2022-01-28 10:50:00|||||||||71
1643367300000|2022-01-28 10:55:00|10824.8|10822.8|10824.6|10822.6|10824.8|10822.8|10824.6|10822.6|62
1643367600000|2022-01-28 11:00:00|10824.4|10822.4|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|315
1643367900000|2022-01-28 11:05:00|10823.9|10821.9|10823.9|10821.9|10824.2|10822.2|10823.5|10821.5|622
1643368200000|2022-01-28 11:10:00|10823.5|10821.5|10823.1|10821.1|10823.9|10821.9|10822.9|10820.9|937
1643368500000|2022-01-28 11:15:00|10823.3|10821.3|10823.3|10821.3|10823.5|10821.5|10823.1|10821.1|241
1643368800000|2022-01-28 11:20:00|10823.5|10821.5|10822.5|10820.5|10823.5|10821.5|10822.3|10820.3|1219
1643369100000|2022-01-28 11:25:00|10822.7|10820.7|10823.1|10821.1|10823.1|10821.1|10822.3|10820.3|426
1643369400000|2022-01-28 11:30:00|10823.5|10821.5|10823.5|10821.5|10823.5|10821.5|10823.5|10821.5|511
1643369700000|2022-01-28 11:35:00|10823.1|10821.1|10823.9|10821.9|10823.9|10821.9|10823.1|10821.1|269
1643370000000|2022-01-28 11:40:00|10824|10822|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|304
1643370300000|2022-01-28 11:45:00|10824.2|10822.2|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|122
1643370600000|2022-01-28 11:50:00|10824.2|10822.2|10823.9|10821.9|10824.6|10822.6|10823.9|10821.9|681
1643370900000|2022-01-28 11:55:00|10824|10822|10823.5|10821.5|10824.2|10822.2|10823.5|10821.5|161
1643371200000|2022-01-28 12:00:00|10823.1|10821.1|10823.1|10821.1|10823.5|10821.5|10822.7|10820.7|371
1643371500000|2022-01-28 12:05:00|10822.7|10820.7|10822.3|10820.3|10823.1|10821.1|10822.3|10820.3|995
1643371800000|2022-01-28 12:10:00|10821.9|10819.9|10821.5|10819.5|10821.9|10819.9|10821.1|10819.1|2096
1643372100000|2022-01-28 12:15:00|10821.7|10819.7|10821.9|10819.9|10821.9|10819.9|10821.5|10819.5|1328
1643372400000|2022-01-28 12:20:00|10822.3|10820.3|10823.1|10821.1|10823.3|10821.3|10821.9|10819.9|1317
1643372700000|2022-01-28 12:25:00|10822.7|10820.7|10823.1|10821.1|10823.1|10821.1|10822.7|10820.7|294
1643373000000|2022-01-28 12:30:00|10822.7|10820.7|10822.3|10820.3|10823.1|10821.1|10822.3|10820.3|652
1643373300000|2022-01-28 12:35:00|10822.5|10820.5|10821.5|10819.5|10822.7|10820.7|10821.5|10819.5|544
1643373600000|2022-01-28 12:40:00|10821.1|10819.1|10821.1|10819.1|10821.3|10819.3|10820.7|10818.7|2223
1643373900000|2022-01-28 12:45:00|10821.3|10819.3|10821.5|10819.5|10821.9|10819.9|10821.3|10819.3|984
1643374200000|2022-01-28 12:50:00|10821.3|10819.3|10821.1|10819.1|10821.5|10819.5|10821.1|10819.1|354
1643374500000|2022-01-28 12:55:00|10821.5|10819.5|10821.5|10819.5|10821.5|10819.5|10821.1|10819.1|2608
1643374800000|2022-01-28 13:00:00|10821.1|10819.1|10821.1|10819.1|10821.9|10819.9|10821.1|10819.1|2267
1643375100000|2022-01-28 13:05:00|10821.5|10819.5|10821.9|10819.9|10821.9|10819.9|10821.1|10819.1|794
1643375400000|2022-01-28 13:10:00|10822.3|10820.3|10823.9|10821.9|10823.9|10821.9|10822.3|10820.3|3543
1643375700000|2022-01-28 13:15:00|10823.5|10821.5|10823.5|10821.5|10824.6|10822.6|10823.5|10821.5|4977
1643376000000|2022-01-28 13:20:00|10823.9|10821.9|10823.5|10821.5|10824.2|10822.2|10823.5|10821.5|3060
1643376300000|2022-01-28 13:25:00|10823.7|10821.7|10822.9|10820.9|10823.9|10821.9|10822.7|10820.7|4417
1643376600000|2022-01-28 13:30:00|10823.5|10821.5|10829.3|10827.3|10829.3|10827.3|10823.5|10821.5|12268
1643376900000|2022-01-28 13:35:00|10829.7|10827.7|10832.1|10830.1|10832.8|10830.8|10829.3|10827.3|10562
1643377200000|2022-01-28 13:40:00|10832.4|10830.4|10831.3|10829.3|10832.4|10830.4|10830.9|10828.9|4406
1643377500000|2022-01-28 13:45:00|10831.7|10829.7|10829.7|10827.7|10832.1|10830.1|10829.7|10827.7|3805
1643377800000|2022-01-28 13:50:00|10829.5|10827.5|10827.8|10825.8|10829.7|10827.7|10827.4|10825.4|4062
1643378100000|2022-01-28 13:55:00|10827.4|10825.4|10827.8|10825.8|10828.5|10826.5|10827|10825|4380
1643378400000|2022-01-28 14:00:00|10828.1|10826.1|10828.9|10826.9|10829.7|10827.7|10827.8|10825.8|8362
1643378700000|2022-01-28 14:05:00|10828.5|10826.5|10829.3|10827.3|10829.3|10827.3|10828.5|10826.5|4271
1643379000000|2022-01-28 14:10:00|10829.5|10827.5|10828.9|10826.9|10829.7|10827.7|10828.5|10826.5|5047
1643379300000|2022-01-28 14:15:00|10828.5|10826.5|10827.8|10825.8|10828.9|10826.9|10827.8|10825.8|12837
1643379600000|2022-01-28 14:20:00|10828|10826|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|2435
1643379900000|2022-01-28 14:25:00|10828.5|10826.5|10828.1|10826.1|10828.5|10826.5|10827.8|10825.8|2138
1643380200000|2022-01-28 14:30:00|10827.8|10825.8|10827.8|10825.8|10828.5|10826.5|10827.8|10825.8|1682
1643380500000|2022-01-28 14:35:00|10828|10826|10829.3|10827.3|10829.3|10827.3|10827.8|10825.8|3652
1643380800000|2022-01-28 14:40:00|10829.1|10827.1|10830.1|10828.1|10830.1|10828.1|10828.9|10826.9|2914
1643381100000|2022-01-28 14:45:00|10830.5|10828.5|10831.9|10829.9|10832.1|10830.1|10830.1|10828.1|6007
1643381400000|2022-01-28 14:50:00|10832.1|10830.1|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|10865
1643381700000|2022-01-28 14:55:00|10832.3|10830.3|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|3268
1643382000000|2022-01-28 15:00:00|10832.3|10830.3|10832.4|10830.4|10832.8|10830.8|10831.7|10829.7|4511
1643382300000|2022-01-28 15:05:00|10832.3|10830.3|10832.1|10830.1|10832.4|10830.4|10831.7|10829.7|2821
1643382600000|2022-01-28 15:10:00|10831.7|10829.7|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|3610
1643382900000|2022-01-28 15:15:00|10830.9|10828.9|10831.7|10829.7|10831.7|10829.7|10830.5|10828.5|2364
1643383200000|2022-01-28 15:20:00|10832.1|10830.1|10832.4|10830.4|10832.8|10830.8|10831.7|10829.7|2294
1643383500000|2022-01-28 15:25:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10831.7|10829.7|1778
1643383800000|2022-01-28 15:30:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10831.3|10829.3|3549
1643384100000|2022-01-28 15:35:00|10831.7|10829.7|10832.4|10830.4|10832.8|10830.8|10831.7|10829.7|1512
1643384400000|2022-01-28 15:40:00|10832.8|10830.8|10833.6|10831.6|10833.8|10831.8|10832.8|10830.8|4363
1643384700000|2022-01-28 15:45:00|10834|10832|10834.8|10832.8|10835.2|10833.2|10834|10832|4358
1643385000000|2022-01-28 15:50:00|10834.4|10832.4|10834.4|10832.4|10835.2|10833.2|10834.4|10832.4|3631
1643385300000|2022-01-28 15:55:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10834|10832|1529
1643385600000|2022-01-28 16:00:00|10834.2|10832.2|10834.4|10832.4|10834.8|10832.8|10834|10832|2516
1643385900000|2022-01-28 16:05:00|10834|10832|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|1050
1643386200000|2022-01-28 16:10:00|10833.2|10831.2|10832.8|10830.8|10833.4|10831.4|10832.4|10830.4|2072
1643386500000|2022-01-28 16:15:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|2052
1643386800000|2022-01-28 16:20:00|10832.6|10830.6|10833.2|10831.2|10833.2|10831.2|10832.1|10830.1|2594
1643387100000|2022-01-28 16:25:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|2305
1643387400000|2022-01-28 16:30:00|10833.6|10831.6|10834|10832|10834.8|10832.8|10833.6|10831.6|2254
1643387700000|2022-01-28 16:35:00|10833.8|10831.8|10833.2|10831.2|10834|10832|10832.8|10830.8|2272
1643388000000|2022-01-28 16:40:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|518
1643388300000|2022-01-28 16:45:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.2|10831.2|1138
1643388600000|2022-01-28 16:50:00|10834.8|10832.8|10834.4|10832.4|10835.2|10833.2|10834.4|10832.4|1135
1643388900000|2022-01-28 16:55:00|10834|10832|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|2165
1643389200000|2022-01-28 17:00:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|924
1643389500000|2022-01-28 17:05:00|10834|10832|10834|10832|10834.4|10832.4|10833.6|10831.6|686
1643389800000|2022-01-28 17:10:00|10833.8|10831.8|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|328
1643390100000|2022-01-28 17:15:00|10833.8|10831.8|10833.2|10831.2|10834|10832|10833.2|10831.2|2084
1643390400000|2022-01-28 17:20:00|10833.6|10831.6|10834|10832|10834.4|10832.4|10833.2|10831.2|1242
1643390700000|2022-01-28 17:25:00|10834.2|10832.2|10834.8|10832.8|10834.8|10832.8|10834|10832|1687
1643391000000|2022-01-28 17:30:00|10834.4|10832.4|10834.6|10832.6|10834.8|10832.8|10834.2|10832.2|1545
1643391300000|2022-01-28 17:35:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|128
1643391600000|2022-01-28 17:40:00|10834.4|10832.4|10834|10832|10834.4|10832.4|10833.6|10831.6|1628
1643391900000|2022-01-28 17:45:00|10833.6|10831.6|10834|10832|10834|10832|10833.6|10831.6|1401
1643392200000|2022-01-28 17:50:00|10834.2|10832.2|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|1450
1643392500000|2022-01-28 17:55:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|632
1643392800000|2022-01-28 18:00:00|||||||||105
1643393100000|2022-01-28 18:05:00|10833.2|10831.2|10832.1|10830.1|10833.2|10831.2|10832.1|10830.1|1159
1643393400000|2022-01-28 18:10:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.3|10830.3|674
1643393700000|2022-01-28 18:15:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|790
1643394000000|2022-01-28 18:20:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|560
1643394300000|2022-01-28 18:25:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|311
1643394600000|2022-01-28 18:30:00|10832.6|10830.6|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|835
1643394900000|2022-01-28 18:35:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|974
1643395200000|2022-01-28 18:40:00|10832.6|10830.6|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|533
1643395500000|2022-01-28 18:45:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|1254
1643395800000|2022-01-28 18:50:00|10831.7|10829.7|10831.7|10829.7|10831.7|10829.7|10831.7|10829.7|1043
1643396100000|2022-01-28 18:55:00|10831.3|10829.3|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|1339
1643396400000|2022-01-28 19:00:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|1293
1643396700000|2022-01-28 19:05:00|10832.4|10830.4|10831.7|10829.7|10832.4|10830.4|10831.7|10829.7|1013
1643397000000|2022-01-28 19:10:00|10832.1|10830.1|10832.3|10830.3|10832.4|10830.4|10831.7|10829.7|882
1643397300000|2022-01-28 19:15:00|10832.1|10830.1|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|661
1643397600000|2022-01-28 19:20:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.6|10830.6|1213
1643397900000|2022-01-28 19:25:00|10833|10831|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|2979
1643398200000|2022-01-28 19:30:00|10833.2|10831.2|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|1042
1643398500000|2022-01-28 19:35:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|1838
1643398800000|2022-01-28 19:40:00|10832.6|10830.6|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|272
1643399100000|2022-01-28 19:45:00|10832.4|10830.4|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|1318
1643399400000|2022-01-28 19:50:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|799
1643399700000|2022-01-28 19:55:00|10832.6|10830.6|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|1430
1643400000000|2022-01-28 20:00:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|615
1643400300000|2022-01-28 20:05:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|364
1643400600000|2022-01-28 20:10:00|10834|10832|10833.6|10831.6|10834.2|10832.2|10833.6|10831.6|385
1643400900000|2022-01-28 20:15:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|362
1643401200000|2022-01-28 20:20:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|1709
1643401500000|2022-01-28 20:25:00|10833.8|10831.8|10834|10832|10834|10832|10833.6|10831.6|528
1643401800000|2022-01-28 20:30:00|10834.4|10832.4|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|310
1643402100000|2022-01-28 20:35:00|10834|10832|10834|10832|10834.8|10832.8|10834|10832|972
1643402400000|2022-01-28 20:40:00|10833.8|10831.8|10833.6|10831.6|10833.8|10831.8|10833.6|10831.6|815
1643402700000|2022-01-28 20:45:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|763
1643403000000|2022-01-28 20:50:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|982
1643403300000|2022-01-28 20:55:00|10833.2|10831.2|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|1261
1643403600000|2022-01-28 21:00:00|10833.2|10831.2|10832.1|10830.1|10833.2|10831.2|10832.1|10830.1|1771
1643403900000|2022-01-28 21:05:00|10832.3|10830.3|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|1262
1643404200000|2022-01-28 21:10:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|533
1643404500000|2022-01-28 21:15:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|1198
1643404800000|2022-01-28 21:20:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|575
1643405100000|2022-01-28 21:25:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|813
1643405400000|2022-01-28 21:30:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|458
1643405700000|2022-01-28 21:35:00|10832.8|10830.8|10832.8|10830.8|10833|10831|10832.8|10830.8|478
1643406000000|2022-01-28 21:40:00|10833|10831|10832.8|10830.8|10833|10831|10832.8|10830.8|202
1643406300000|2022-01-28 21:45:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|515
1643406600000|2022-01-28 21:50:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|391
1643406900000|2022-01-28 21:55:00|10834|10832|10834|10832|10834|10832|10834|10832|1289
1643583600000|2022-01-30 23:00:00|10829.3|10827.3|10825.8|10823.8|10829.3|10827.3|10825|10823|3163
1643583900000|2022-01-30 23:05:00|10825.6|10823.6|10823.9|10821.9|10825.8|10823.8|10823.5|10821.5|1725
1643584200000|2022-01-30 23:10:00|10823.7|10821.7|10824.2|10822.2|10824.2|10822.2|10823.5|10821.5|607
1643584500000|2022-01-30 23:15:00|10824.6|10822.6|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|742
1643584800000|2022-01-30 23:20:00|10824.4|10822.4|10825.8|10823.8|10825.8|10823.8|10824.2|10822.2|395
1643585100000|2022-01-30 23:25:00|10826.2|10824.2|10826.6|10824.6|10827.4|10825.4|10826.2|10824.2|734
1643585400000|2022-01-30 23:30:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|441
1643585700000|2022-01-30 23:35:00|10826.4|10824.4|10827.4|10825.4|10827.8|10825.8|10826.2|10824.2|189
1643586000000|2022-01-30 23:40:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|246
1643586300000|2022-01-30 23:45:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|141
1643586600000|2022-01-30 23:50:00|10827.2|10825.2|10826.6|10824.6|10827.2|10825.2|10826.2|10824.2|362
1643586900000|2022-01-30 23:55:00|10827|10825|10827|10825|10827|10825|10827|10825|78
1643587200000|2022-01-31 00:00:00|10827.2|10825.2|10827.4|10825.4|10828|10826|10827.2|10825.2|376
1643587500000|2022-01-31 00:05:00|10827.2|10825.2|10827|10825|10827.2|10825.2|10826.6|10824.6|201
1643587800000|2022-01-31 00:10:00|10826.6|10824.6|10826|10824|10827|10825|10826|10824|386
1643588100000|2022-01-31 00:15:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10825.8|10823.8|641
1643588400000|2022-01-31 00:20:00|10826.4|10824.4|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|26
1643588700000|2022-01-31 00:25:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|274
1643589000000|2022-01-31 00:30:00|10826.8|10824.8|10826.6|10824.6|10826.8|10824.8|10826.6|10824.6|39
1643589300000|2022-01-31 00:35:00|10826.8|10824.8|10827|10825|10827|10825|10826.6|10824.6|45
1643589600000|2022-01-31 00:40:00|||||||||47
1643589900000|2022-01-31 00:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|11
1643590200000|2022-01-31 00:50:00|10827|10825|10827.2|10825.2|10827.4|10825.4|10827|10825|297
1643590500000|2022-01-31 00:55:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|8
1643590800000|2022-01-31 01:00:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|452
1643591100000|2022-01-31 01:05:00|||||||||2
1643591400000|2022-01-31 01:10:00|||||||||38
1643591700000|2022-01-31 01:15:00|10826.6|10824.6|10826.4|10824.4|10826.6|10824.6|10826.2|10824.2|62
1643592000000|2022-01-31 01:20:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|183
1643592300000|2022-01-31 01:25:00|10826.4|10824.4|10825.8|10823.8|10826.4|10824.4|10825.8|10823.8|194
1643592600000|2022-01-31 01:30:00|||||||||39
1643592900000|2022-01-31 01:35:00|||||||||50
1643593200000|2022-01-31 01:40:00|10826.2|10824.2|10827|10825|10827|10825|10826.2|10824.2|1524
1643593500000|2022-01-31 01:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|447
1643593800000|2022-01-31 01:50:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827|10825|122
1643594100000|2022-01-31 01:55:00|10827|10825|10827|10825|10827|10825|10827|10825|6024
1643594400000|2022-01-31 02:00:00|||||||||5
1643595000000|2022-01-31 02:10:00|||||||||145
1643595300000|2022-01-31 02:15:00|||||||||27
1643595600000|2022-01-31 02:20:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827|10825|498
1643595900000|2022-01-31 02:25:00|||||||||1
1643596200000|2022-01-31 02:30:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|75
1643596500000|2022-01-31 02:35:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|2159
1643596800000|2022-01-31 02:40:00|10828.1|10826.1|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|267
1643597100000|2022-01-31 02:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|44
1643597400000|2022-01-31 02:50:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|460
1643597700000|2022-01-31 02:55:00|||||||||4
1643598000000|2022-01-31 03:00:00|||||||||11
1643598300000|2022-01-31 03:05:00|||||||||100
1643598600000|2022-01-31 03:10:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|265
1643599200000|2022-01-31 03:20:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|395
1643599500000|2022-01-31 03:25:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|127
1643599800000|2022-01-31 03:30:00|10828.7|10826.7|10828.5|10826.5|10828.7|10826.7|10828.5|10826.5|93
1643600100000|2022-01-31 03:35:00|10828.3|10826.3|10828.5|10826.5|10828.5|10826.5|10828.3|10826.3|404
1643600400000|2022-01-31 03:40:00|||||||||17
1643600700000|2022-01-31 03:45:00|10828.9|10826.9|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|254
1643601000000|2022-01-31 03:50:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|28
1643601300000|2022-01-31 03:55:00|10828.9|10826.9|10828.3|10826.3|10828.9|10826.9|10828.3|10826.3|126
1643601600000|2022-01-31 04:00:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|0
1643602200000|2022-01-31 04:10:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|2558
1643602500000|2022-01-31 04:15:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|48
1643602800000|2022-01-31 04:20:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|6636
1643603100000|2022-01-31 04:25:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|102
1643603400000|2022-01-31 04:30:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10827|10825|87
1643604000000|2022-01-31 04:40:00|10827|10825|10827.2|10825.2|10827.4|10825.4|10827|10825|904
1643604300000|2022-01-31 04:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.2|10825.2|0
1643604600000|2022-01-31 04:50:00|||||||||24
1643605200000|2022-01-31 05:00:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|129
1643605500000|2022-01-31 05:05:00|||||||||36
1643605800000|2022-01-31 05:10:00|10827.2|10825.2|10827|10825|10827.4|10825.4|10827|10825|260
1643606100000|2022-01-31 05:15:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|140
1643606400000|2022-01-31 05:20:00|||||||||50
1643606700000|2022-01-31 05:25:00|||||||||126
1643607000000|2022-01-31 05:30:00|||||||||28
1643607300000|2022-01-31 05:35:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|159
1643607600000|2022-01-31 05:40:00|||||||||7
1643607900000|2022-01-31 05:45:00|||||||||100
1643608500000|2022-01-31 05:55:00|10827|10825|10827|10825|10827|10825|10827|10825|37
1643608800000|2022-01-31 06:00:00|10826.6|10824.6|10827|10825|10827|10825|10826.6|10824.6|239
1643609100000|2022-01-31 06:05:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10826.6|10824.6|30
1643609400000|2022-01-31 06:10:00|10826.2|10824.2|10826.6|10824.6|10827|10825|10826.2|10824.2|914
1643609700000|2022-01-31 06:15:00|||||||||161
1643610000000|2022-01-31 06:20:00|10826.8|10824.8|10827|10825|10827|10825|10826.6|10824.6|3766
1643610300000|2022-01-31 06:25:00|||||||||1
1643610600000|2022-01-31 06:30:00|10827.4|10825.4|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|434
1643610900000|2022-01-31 06:35:00|10827.4|10825.4|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|205
1643611200000|2022-01-31 06:40:00|||||||||70
1643611500000|2022-01-31 06:45:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|495
1643611800000|2022-01-31 06:50:00|10827|10825|10827|10825|10827.4|10825.4|10827|10825|125
1643612100000|2022-01-31 06:55:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|31
1643612400000|2022-01-31 07:00:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|633
1643612700000|2022-01-31 07:05:00|10828|10826|10827.8|10825.8|10828|10826|10827.4|10825.4|416
1643613000000|2022-01-31 07:10:00|10827.4|10825.4|10828.3|10826.3|10828.5|10826.5|10827.4|10825.4|802
1643613300000|2022-01-31 07:15:00|10828.5|10826.5|10826.8|10824.8|10828.5|10826.5|10826.8|10824.8|1124
1643613600000|2022-01-31 07:20:00|10827|10825|10827|10825|10827.4|10825.4|10826.8|10824.8|342
1643613900000|2022-01-31 07:25:00|||||||||218
1643614200000|2022-01-31 07:30:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|702
1643614500000|2022-01-31 07:35:00|10827.6|10825.6|10827.4|10825.4|10827.6|10825.6|10827|10825|405
1643614800000|2022-01-31 07:40:00|||||||||12
1643615100000|2022-01-31 07:45:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|138
1643615400000|2022-01-31 07:50:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|714
1643615700000|2022-01-31 07:55:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|269
1643616000000|2022-01-31 08:00:00|10827.4|10825.4|10827|10825|10827.8|10825.8|10827|10825|1746
1643616300000|2022-01-31 08:05:00|10826.8|10824.8|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|740
1643616600000|2022-01-31 08:10:00|10827|10825|10827.4|10825.4|10827.8|10825.8|10827|10825|396
1643616900000|2022-01-31 08:15:00|||||||||244
1643617200000|2022-01-31 08:20:00|10827.6|10825.6|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|354
1643617500000|2022-01-31 08:25:00|10828.1|10826.1|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|833
1643617800000|2022-01-31 08:30:00|10828.5|10826.5|10827.8|10825.8|10828.5|10826.5|10827.8|10825.8|301
1643618100000|2022-01-31 08:35:00|10827.4|10825.4|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|884
1643618400000|2022-01-31 08:40:00|10827.2|10825.2|10827.4|10825.4|10827.8|10825.8|10827.2|10825.2|1162
1643618700000|2022-01-31 08:45:00|10827|10825|10827|10825|10827|10825|10827|10825|265
1643619000000|2022-01-31 08:50:00|10827.2|10825.2|10826.2|10824.2|10827.2|10825.2|10826.2|10824.2|567
1643619300000|2022-01-31 08:55:00|10826.6|10824.6|10827|10825|10827.4|10825.4|10826.6|10824.6|1455
1643619600000|2022-01-31 09:00:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827|10825|278
1643619900000|2022-01-31 09:05:00|10827.8|10825.8|10827.8|10825.8|10827.8|10825.8|10827.4|10825.4|343
1643620200000|2022-01-31 09:10:00|10827.6|10825.6|10827.4|10825.4|10827.6|10825.6|10827.4|10825.4|499
1643620500000|2022-01-31 09:15:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|273
1643620800000|2022-01-31 09:20:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10827|10825|551
1643621100000|2022-01-31 09:25:00|10827.2|10825.2|10827.4|10825.4|10827.8|10825.8|10827.2|10825.2|168
1643621400000|2022-01-31 09:30:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|598
1643621700000|2022-01-31 09:35:00|10826.8|10824.8|10827|10825|10827|10825|10826.8|10824.8|486
1643622000000|2022-01-31 09:40:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10826.6|10824.6|731
1643622300000|2022-01-31 09:45:00|10826.8|10824.8|10827|10825|10827|10825|10826.8|10824.8|377
1643622600000|2022-01-31 09:50:00|10827.2|10825.2|10827|10825|10827.2|10825.2|10827|10825|273
1643622900000|2022-01-31 09:55:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|214
1643623200000|2022-01-31 10:00:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|589
1643623500000|2022-01-31 10:05:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|341
1643623800000|2022-01-31 10:10:00|10826|10824|10826.2|10824.2|10826.4|10824.4|10826|10824|669
1643624100000|2022-01-31 10:15:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|239
1643624400000|2022-01-31 10:20:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10826.6|10824.6|187
1643624700000|2022-01-31 10:25:00|10826.2|10824.2|10825.8|10823.8|10826.6|10824.6|10825.8|10823.8|304
1643625000000|2022-01-31 10:30:00|||||||||213
1643625300000|2022-01-31 10:35:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10824.6|10822.6|775
1643625600000|2022-01-31 10:40:00|10824.8|10822.8|10825.8|10823.8|10825.8|10823.8|10824.6|10822.6|477
1643625900000|2022-01-31 10:45:00|10825.6|10823.6|10826|10824|10826.2|10824.2|10825.4|10823.4|249
1643626200000|2022-01-31 10:50:00|10826.2|10824.2|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|1378
1643626500000|2022-01-31 10:55:00|10826|10824|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|70
1643626800000|2022-01-31 11:00:00|10826|10824|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|245
1643627100000|2022-01-31 11:05:00|||||||||16
1643627400000|2022-01-31 11:10:00|10826|10824|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|1416
1643627700000|2022-01-31 11:15:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|293
1643628000000|2022-01-31 11:20:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|1160
1643628300000|2022-01-31 11:25:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|113
1643628600000|2022-01-31 11:30:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|886
1643628900000|2022-01-31 11:35:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|234
1643629200000|2022-01-31 11:40:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|628
1643629500000|2022-01-31 11:45:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|257
1643629800000|2022-01-31 11:50:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|343
1643630100000|2022-01-31 11:55:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|321
1643630400000|2022-01-31 12:00:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|385
1643630700000|2022-01-31 12:05:00|10826.4|10824.4|10827.6|10825.6|10827.8|10825.8|10826.4|10824.4|1333
1643631000000|2022-01-31 12:10:00|10827.4|10825.4|10827|10825|10827.8|10825.8|10827|10825|577
1643631300000|2022-01-31 12:15:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|620
1643631600000|2022-01-31 12:20:00|10826.4|10824.4|10827|10825|10827|10825|10826.2|10824.2|306
1643631900000|2022-01-31 12:25:00|10827.2|10825.2|10827|10825|10827.2|10825.2|10826.6|10824.6|529
1643632200000|2022-01-31 12:30:00|10826.8|10824.8|10826.2|10824.2|10827|10825|10826.2|10824.2|471
1643632500000|2022-01-31 12:35:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|227
1643632800000|2022-01-31 12:40:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.4|10823.4|818
1643633100000|2022-01-31 12:45:00|10825.4|10823.4|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|565
1643633400000|2022-01-31 12:50:00|10825.8|10823.8|10825|10823|10825.8|10823.8|10825|10823|1095
1643633700000|2022-01-31 12:55:00|10825.4|10823.4|10825.4|10823.4|10825.6|10823.6|10825.4|10823.4|1209
1643634000000|2022-01-31 13:00:00|10825.8|10823.8|10825.4|10823.4|10825.8|10823.8|10825.2|10823.2|1347
1643634300000|2022-01-31 13:05:00|10825.2|10823.2|10824.6|10822.6|10825.4|10823.4|10824.6|10822.6|1560
1643634600000|2022-01-31 13:10:00|10824.4|10822.4|10824.2|10822.2|10824.6|10822.6|10824.2|10822.2|2293
1643634900000|2022-01-31 13:15:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10823.9|10821.9|2925
1643635200000|2022-01-31 13:20:00|10824.2|10822.2|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|4050
1643635500000|2022-01-31 13:25:00|10825|10823|10825|10823|10825.4|10823.4|10824.6|10822.6|1572
1643635800000|2022-01-31 13:30:00|10825.4|10823.4|10825.4|10823.4|10825.8|10823.8|10825|10823|2139
1643636100000|2022-01-31 13:35:00|10825|10823|10826.2|10824.2|10826.2|10824.2|10825|10823|1765
1643636400000|2022-01-31 13:40:00|10826.6|10824.6|10828.1|10826.1|10828.1|10826.1|10826.6|10824.6|4245
1643636700000|2022-01-31 13:45:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|1059
1643637000000|2022-01-31 13:50:00|10828.1|10826.1|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|1692
1643637300000|2022-01-31 13:55:00|10828.3|10826.3|10829.7|10827.7|10829.7|10827.7|10828.1|10826.1|1656
1643637600000|2022-01-31 14:00:00|10830.1|10828.1|10829.9|10827.9|10830.1|10828.1|10829.7|10827.7|2138
1643637900000|2022-01-31 14:05:00|10829.7|10827.7|10828.9|10826.9|10830.1|10828.1|10828.9|10826.9|1862
1643638200000|2022-01-31 14:10:00|10829.1|10827.1|10829.3|10827.3|10829.7|10827.7|10828.9|10826.9|1116
1643638500000|2022-01-31 14:15:00|10829.5|10827.5|10828.9|10826.9|10829.7|10827.7|10828.9|10826.9|3981
1643638800000|2022-01-31 14:20:00|10828.5|10826.5|10827.6|10825.6|10828.5|10826.5|10827.4|10825.4|2135
1643639100000|2022-01-31 14:25:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|1115
1643639400000|2022-01-31 14:30:00|10827.8|10825.8|10827|10825|10828.9|10826.9|10827|10825|4930
1643639700000|2022-01-31 14:35:00|10827.2|10825.2|10826.6|10824.6|10827.4|10825.4|10826.2|10824.2|4005
1643640000000|2022-01-31 14:40:00|10827|10825|10826.6|10824.6|10827|10825|10826.6|10824.6|1428
1643640300000|2022-01-31 14:45:00|10826.2|10824.2|10827|10825|10827|10825|10826.2|10824.2|2734
1643640600000|2022-01-31 14:50:00|10826.8|10824.8|10826.6|10824.6|10827|10825|10826.6|10824.6|1550
1643640900000|2022-01-31 14:55:00|10827|10825|10826.6|10824.6|10827.4|10825.4|10826.6|10824.6|1202
1643641200000|2022-01-31 15:00:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|1217
1643641500000|2022-01-31 15:05:00|10826.6|10824.6|10827|10825|10827|10825|10826.2|10824.2|1677
1643641800000|2022-01-31 15:10:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10826.2|10824.2|2770
1643642100000|2022-01-31 15:15:00|10827|10825|10826.6|10824.6|10827|10825|10826.2|10824.2|1218
1643642400000|2022-01-31 15:20:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|3462
1643642700000|2022-01-31 15:25:00|10827.8|10825.8|10828.5|10826.5|10828.5|10826.5|10827.6|10825.6|2396
1643643000000|2022-01-31 15:30:00|10828.3|10826.3|10827.4|10825.4|10828.5|10826.5|10827|10825|2417
1643643300000|2022-01-31 15:35:00|10827|10825|10827.8|10825.8|10827.8|10825.8|10827|10825|1433
1643643600000|2022-01-31 15:40:00|10827.4|10825.4|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|1554
1643643900000|2022-01-31 15:45:00|10827.4|10825.4|10827.8|10825.8|10828.1|10826.1|10827.4|10825.4|1075
1643644200000|2022-01-31 15:50:00|10827.4|10825.4|10827|10825|10827.8|10825.8|10827|10825|1486
1643644500000|2022-01-31 15:55:00|10827.2|10825.2|10827.8|10825.8|10827.8|10825.8|10827|10825|3910
1643644800000|2022-01-31 16:00:00|10827.6|10825.6|10827|10825|10827.8|10825.8|10827|10825|4169
1643645100000|2022-01-31 16:05:00|10827.4|10825.4|10827.4|10825.4|10827.4|10825.4|10827|10825|1164
1643645400000|2022-01-31 16:10:00|||||||||1285
1643645700000|2022-01-31 16:15:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|1546
1643646000000|2022-01-31 16:20:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827|10825|1148
1643646300000|2022-01-31 16:25:00|10827.2|10825.2|10828.1|10826.1|10828.5|10826.5|10827|10825|2846
1643646600000|2022-01-31 16:30:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|1261
1643646900000|2022-01-31 16:35:00|10827|10825|10828.9|10826.9|10829.3|10827.3|10827|10825|5530
1643647200000|2022-01-31 16:40:00|10828.5|10826.5|10827.4|10825.4|10828.9|10826.9|10826.6|10824.6|4157
1643647500000|2022-01-31 16:45:00|10827|10825|10828.9|10826.9|10828.9|10826.9|10827|10825|3389
1643647800000|2022-01-31 16:50:00|10829.3|10827.3|10829.7|10827.7|10829.9|10827.9|10828.9|10826.9|2381
1643648100000|2022-01-31 16:55:00|10830.1|10828.1|10831.3|10829.3|10831.3|10829.3|10829.9|10827.9|3546
1643648400000|2022-01-31 17:00:00|10831.7|10829.7|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|1786
1643648700000|2022-01-31 17:05:00|10831.7|10829.7|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|1074
1643649000000|2022-01-31 17:10:00|10831.5|10829.5|10831.7|10829.7|10832.1|10830.1|10831.3|10829.3|1557
1643649300000|2022-01-31 17:15:00|10831.9|10829.9|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|1009
1643649600000|2022-01-31 17:20:00|||||||||857
1643649900000|2022-01-31 17:25:00|10831.1|10829.1|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|1792
1643650200000|2022-01-31 17:30:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|655
1643650500000|2022-01-31 17:35:00|10831.3|10829.3|10830.1|10828.1|10831.3|10829.3|10829.7|10827.7|1013
1643650800000|2022-01-31 17:40:00|10830.5|10828.5|10830.9|10828.9|10831.3|10829.3|10830.5|10828.5|1463
1643651100000|2022-01-31 17:45:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|662
1643651400000|2022-01-31 17:50:00|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|1910
1643651700000|2022-01-31 17:55:00|10830.9|10828.9|10832.1|10830.1|10832.1|10830.1|10830.9|10828.9|2282
1643652000000|2022-01-31 18:00:00|10831.7|10829.7|10831.7|10829.7|10831.7|10829.7|10831.3|10829.3|2006
1643652300000|2022-01-31 18:05:00|10831.3|10829.3|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|658
1643652600000|2022-01-31 18:10:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10831.7|10829.7|1456
1643652900000|2022-01-31 18:15:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|1739
1643653200000|2022-01-31 18:20:00|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|146
1643653500000|2022-01-31 18:25:00|10832.3|10830.3|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|1426
1643653800000|2022-01-31 18:30:00|10833|10831|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|2190
1643654100000|2022-01-31 18:35:00|10833|10831|10834|10832|10834|10832|10832.8|10830.8|4298
1643654400000|2022-01-31 18:40:00|10833.6|10831.6|10833.8|10831.8|10833.8|10831.8|10833.2|10831.2|1576
1643654700000|2022-01-31 18:45:00|10834|10832|10833.2|10831.2|10834|10832|10833.2|10831.2|4104
1643655000000|2022-01-31 18:50:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|748
1643655300000|2022-01-31 18:55:00|10832.8|10830.8|10833.6|10831.6|10833.6|10831.6|10832.8|10830.8|878
1643655600000|2022-01-31 19:00:00|10834|10832|10834|10832|10834.4|10832.4|10834|10832|1557
1643655900000|2022-01-31 19:05:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|1380
1643656200000|2022-01-31 19:10:00|10833.8|10831.8|10834|10832|10834.4|10832.4|10833.8|10831.8|2436
1643656500000|2022-01-31 19:15:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834|10832|799
1643656800000|2022-01-31 19:20:00|10834|10832|10834.4|10832.4|10834.4|10832.4|10834|10832|1002
1643657100000|2022-01-31 19:25:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.4|10832.4|1453
1643657400000|2022-01-31 19:30:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|1544
1643657700000|2022-01-31 19:35:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|701
1643658000000|2022-01-31 19:40:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|1377
1643658300000|2022-01-31 19:45:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|1412
1643658600000|2022-01-31 19:50:00|10834.8|10832.8|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|1944
1643658900000|2022-01-31 19:55:00|10834.4|10832.4|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|5447
1643659200000|2022-01-31 20:00:00|10834|10832|10834.4|10832.4|10834.4|10832.4|10834|10832|3281
1643659500000|2022-01-31 20:05:00|10834|10832|10833.2|10831.2|10834|10832|10832.8|10830.8|3989
1643659800000|2022-01-31 20:10:00|10832.8|10830.8|10833.6|10831.6|10833.6|10831.6|10832.8|10830.8|2846
1643660100000|2022-01-31 20:15:00|10833.2|10831.2|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|2010
1643660400000|2022-01-31 20:20:00|10833.6|10831.6|10832.8|10830.8|10833.6|10831.6|10832.4|10830.4|2611
1643660700000|2022-01-31 20:25:00|10832.4|10830.4|10831.7|10829.7|10832.4|10830.4|10831.3|10829.3|1766
1643661000000|2022-01-31 20:30:00|10831.9|10829.9|10832.1|10830.1|10832.4|10830.4|10831.9|10829.9|1802
1643661300000|2022-01-31 20:35:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|2087
1643661600000|2022-01-31 20:40:00|10832.8|10830.8|10833.2|10831.2|10833.6|10831.6|10832.8|10830.8|1445
1643661900000|2022-01-31 20:45:00|10832.8|10830.8|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|4205
1643662200000|2022-01-31 20:50:00|10832.4|10830.4|10830.5|10828.5|10832.4|10830.4|10830.5|10828.5|6017
1643662500000|2022-01-31 20:55:00|10830.1|10828.1|10830.9|10828.9|10832.1|10830.1|10829.3|10827.3|13412
1643662800000|2022-01-31 21:00:00|10831.3|10829.3|10830.9|10828.9|10831.7|10829.7|10830.1|10828.1|7100
1643663100000|2022-01-31 21:05:00|10830.5|10828.5|10830.9|10828.9|10831.1|10829.1|10830.5|10828.5|2282
1643663400000|2022-01-31 21:10:00|10831.3|10829.3|10832.1|10830.1|10832.1|10830.1|10830.9|10828.9|2732
1643663700000|2022-01-31 21:15:00|10831.9|10829.9|10831.7|10829.7|10832.4|10830.4|10831.3|10829.3|1863
1643664000000|2022-01-31 21:20:00|10831.9|10829.9|10831.3|10829.3|10832.1|10830.1|10831.3|10829.3|1035
1643664300000|2022-01-31 21:25:00|10831.1|10829.1|10831.3|10829.3|10831.3|10829.3|10830.9|10828.9|1595
1643664600000|2022-01-31 21:30:00|10830.9|10828.9|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|1057
1643664900000|2022-01-31 21:35:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10830.1|10828.1|1272
1643665200000|2022-01-31 21:40:00|10830.3|10828.3|10830.3|10828.3|10830.5|10828.5|10830.1|10828.1|560
1643665500000|2022-01-31 21:45:00|10830.1|10828.1|10830.5|10828.5|10830.5|10828.5|10830.1|10828.1|738
1643665800000|2022-01-31 21:50:00|10830.7|10828.7|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|720
1643666100000|2022-01-31 21:55:00|10830.7|10828.7|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|936
1643670000000|2022-01-31 23:00:00|10831.1|10829.1|10831.1|10829.1|10831.3|10829.3|10831.1|10829.1|76
1643670300000|2022-01-31 23:05:00|10830.9|10828.9|10830.5|10828.5|10831.1|10829.1|10830.5|10828.5|93
1643670600000|2022-01-31 23:10:00|10830.9|10828.9|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|59
1643670900000|2022-01-31 23:15:00|10830.7|10828.7|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|93
1643671200000|2022-01-31 23:20:00|10830.7|10828.7|10830.9|10828.9|10830.9|10828.9|10830.7|10828.7|199
1643671500000|2022-01-31 23:25:00|||||||||18
1643671800000|2022-01-31 23:30:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|487
1643672100000|2022-01-31 23:35:00|10831.3|10829.3|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|11
1643672400000|2022-01-31 23:40:00|||||||||129
1643672700000|2022-01-31 23:45:00|10830.7|10828.7|10830.9|10828.9|10830.9|10828.9|10830.7|10828.7|181
1643673000000|2022-01-31 23:50:00|10830.7|10828.7|10830.5|10828.5|10830.7|10828.7|10830.1|10828.1|72
1643673600000|2022-02-01 00:00:00|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|55
1643673900000|2022-02-01 00:05:00|||||||||156
1643674500000|2022-02-01 00:15:00|||||||||292
1643674800000|2022-02-01 00:20:00|||||||||3
1643675100000|2022-02-01 00:25:00|||||||||98
1643675400000|2022-02-01 00:30:00|||||||||24
1643675700000|2022-02-01 00:35:00|||||||||6
1643676000000|2022-02-01 00:40:00|10830.5|10828.5|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|252
1643676300000|2022-02-01 00:45:00|10830.9|10828.9|10830.9|10828.9|10830.9|10828.9|10830.5|10828.5|93
1643676600000|2022-02-01 00:50:00|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|10830.5|10828.5|105
1643676900000|2022-02-01 00:55:00|10830.9|10828.9|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|123
1643677200000|2022-02-01 01:00:00|10830.9|10828.9|10830.9|10828.9|10830.9|10828.9|10830.9|10828.9|18
1643677500000|2022-02-01 01:05:00|10831.3|10829.3|10831.3|10829.3|10831.3|10829.3|10831.3|10829.3|195
1643677800000|2022-02-01 01:10:00|10831.7|10829.7|10832.1|10830.1|10832.1|10830.1|10831.7|10829.7|262
1643678100000|2022-02-01 01:15:00|||||||||1
1643678400000|2022-02-01 01:20:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|28
1643678700000|2022-02-01 01:25:00|10833.2|10831.2|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|280
1643679000000|2022-02-01 01:30:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|747
1643679300000|2022-02-01 01:35:00|10833.4|10831.4|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|228
1643679600000|2022-02-01 01:40:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|221
1643679900000|2022-02-01 01:45:00|||||||||90
1643680200000|2022-02-01 01:50:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|1022
1643680500000|2022-02-01 01:55:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|250
1643680800000|2022-02-01 02:00:00|10833.4|10831.4|10833.2|10831.2|10833.4|10831.4|10833.2|10831.2|21
1643681100000|2022-02-01 02:05:00|||||||||100
1643681400000|2022-02-01 02:10:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|30
1643681700000|2022-02-01 02:15:00|||||||||19
1643682000000|2022-02-01 02:20:00|10833.2|10831.2|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|118
1643682300000|2022-02-01 02:25:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|522
1643682600000|2022-02-01 02:30:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|610
1643682900000|2022-02-01 02:35:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|279
1643683200000|2022-02-01 02:40:00|10833|10831|10833.6|10831.6|10833.6|10831.6|10833|10831|104
1643683500000|2022-02-01 02:45:00|||||||||37
1643683800000|2022-02-01 02:50:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|54
1643684100000|2022-02-01 02:55:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|197
1643684400000|2022-02-01 03:00:00|||||||||2
1643685000000|2022-02-01 03:10:00|||||||||1
1643685300000|2022-02-01 03:15:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|60
1643685600000|2022-02-01 03:20:00|||||||||3
1643685900000|2022-02-01 03:25:00|10832.8|10830.8|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|314
1643686200000|2022-02-01 03:30:00|10832.4|10830.4|10832.4|10830.4|10833.6|10831.6|10832.4|10830.4|446
1643686500000|2022-02-01 03:35:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|195
1643686800000|2022-02-01 03:40:00|10832.6|10830.6|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|300
1643687100000|2022-02-01 03:45:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|103
1643687400000|2022-02-01 03:50:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|133
1643687700000|2022-02-01 03:55:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|232
1643688000000|2022-02-01 04:00:00|10834|10832|10834|10832|10834.4|10832.4|10834|10832|897
1643688300000|2022-02-01 04:05:00|10833.8|10831.8|10833.6|10831.6|10833.8|10831.8|10833.6|10831.6|62
1643688600000|2022-02-01 04:10:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|260
1643688900000|2022-02-01 04:15:00|10833.4|10831.4|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|57
1643689200000|2022-02-01 04:20:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|47
1643689500000|2022-02-01 04:25:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|1
1643689800000|2022-02-01 04:30:00|||||||||52
1643690100000|2022-02-01 04:35:00|||||||||17
1643690400000|2022-02-01 04:40:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|312
1643690700000|2022-02-01 04:45:00|10833.8|10831.8|10834|10832|10834|10832|10833.6|10831.6|57
1643691000000|2022-02-01 04:50:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|515
1643691300000|2022-02-01 04:55:00|10834|10832|10834|10832|10834.4|10832.4|10834|10832|315
1643691600000|2022-02-01 05:00:00|10834.4|10832.4|10834.4|10832.4|10834.8|10832.8|10834|10832|992
1643691900000|2022-02-01 05:05:00|||||||||16
1643692200000|2022-02-01 05:10:00|||||||||12
1643692500000|2022-02-01 05:15:00|10834|10832|10833.8|10831.8|10834|10832|10833.6|10831.6|75
1643692800000|2022-02-01 05:20:00|10834|10832|10834|10832|10834|10832|10834|10832|0
1643693100000|2022-02-01 05:25:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|7
1643693400000|2022-02-01 05:30:00|10834.2|10832.2|10834.2|10832.2|10834.4|10832.4|10834|10832|0
1643693700000|2022-02-01 05:35:00|10834|10832|10834|10832|10834|10832|10834|10832|1
1643694600000|2022-02-01 05:50:00|||||||||1
1643694900000|2022-02-01 05:55:00|||||||||1
1643695500000|2022-02-01 06:05:00|||||||||2
1643695800000|2022-02-01 06:10:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|156
1643696100000|2022-02-01 06:15:00|||||||||2
1643696400000|2022-02-01 06:20:00|10833.2|10831.2|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|81
1643696700000|2022-02-01 06:25:00|||||||||59
1643697000000|2022-02-01 06:30:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|176
1643697300000|2022-02-01 06:35:00|10833|10831|10833.2|10831.2|10833.2|10831.2|10833|10831|62
1643697600000|2022-02-01 06:40:00|10833.6|10831.6|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|284
1643697900000|2022-02-01 06:45:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|123
1643698200000|2022-02-01 06:50:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|1
1643698500000|2022-02-01 06:55:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|435
1643698800000|2022-02-01 07:00:00|10833.2|10831.2|10832.1|10830.1|10833.2|10831.2|10832.1|10830.1|629
1643699100000|2022-02-01 07:05:00|10832.3|10830.3|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|360
1643699400000|2022-02-01 07:10:00|||||||||26
1643699700000|2022-02-01 07:15:00|10832.6|10830.6|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|149
1643700000000|2022-02-01 07:20:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|180
1643700300000|2022-02-01 07:25:00|10833.6|10831.6|10834|10832|10834|10832|10833.2|10831.2|1021
1643700600000|2022-02-01 07:30:00|10833.6|10831.6|10834|10832|10834|10832|10833.6|10831.6|213
1643700900000|2022-02-01 07:35:00|10833.6|10831.6|10832.8|10830.8|10833.6|10831.6|10832.8|10830.8|279
1643701200000|2022-02-01 07:40:00|10833|10831|10832.8|10830.8|10833|10831|10832.6|10830.6|646
1643701500000|2022-02-01 07:45:00|10832.4|10830.4|10832.4|10830.4|10832.6|10830.6|10832.4|10830.4|205
1643701800000|2022-02-01 07:50:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.1|10830.1|616
1643702100000|2022-02-01 07:55:00|10832.6|10830.6|10833|10831|10833.2|10831.2|10832.4|10830.4|683
1643702400000|2022-02-01 08:00:00|10832.8|10830.8|10831.7|10829.7|10832.8|10830.8|10831.7|10829.7|558
1643702700000|2022-02-01 08:05:00|10832.1|10830.1|10830.9|10828.9|10832.3|10830.3|10830.9|10828.9|851
1643703000000|2022-02-01 08:10:00|10831.1|10829.1|10831.3|10829.3|10831.7|10829.7|10830.9|10828.9|709
1643703300000|2022-02-01 08:15:00|10831.1|10829.1|10830.5|10828.5|10831.3|10829.3|10830.5|10828.5|681
1643703600000|2022-02-01 08:20:00|10830.7|10828.7|10830.5|10828.5|10830.9|10828.9|10830.5|10828.5|299
1643703900000|2022-02-01 08:25:00|10830.1|10828.1|10831.3|10829.3|10831.3|10829.3|10830.1|10828.1|543
1643704200000|2022-02-01 08:30:00|10830.9|10828.9|10831.3|10829.3|10831.3|10829.3|10830.9|10828.9|156
1643704500000|2022-02-01 08:35:00|10831.7|10829.7|10831.3|10829.3|10831.9|10829.9|10831.3|10829.3|652
1643704800000|2022-02-01 08:40:00|10831.7|10829.7|10831.3|10829.3|10831.7|10829.7|10831.3|10829.3|189
1643705100000|2022-02-01 08:45:00|10831.7|10829.7|10831.7|10829.7|10831.7|10829.7|10831.3|10829.3|1776
1643705400000|2022-02-01 08:50:00|10831.9|10829.9|10832.1|10830.1|10832.4|10830.4|10831.7|10829.7|692
1643705700000|2022-02-01 08:55:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|733
1643706000000|2022-02-01 09:00:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.2|10831.2|1124
1643706300000|2022-02-01 09:05:00|10834.6|10832.6|10835|10833|10835.2|10833.2|10834.4|10832.4|908
1643706600000|2022-02-01 09:10:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10834|10832|749
1643706900000|2022-02-01 09:15:00|10834.4|10832.4|10834.8|10832.8|10835.2|10833.2|10834.4|10832.4|989
1643707200000|2022-02-01 09:20:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|989
1643707500000|2022-02-01 09:25:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.4|10832.4|1795
1643707800000|2022-02-01 09:30:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|2072
1643708100000|2022-02-01 09:35:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|601
1643708400000|2022-02-01 09:40:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|784
1643708700000|2022-02-01 09:45:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|499
1643709000000|2022-02-01 09:50:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|403
1643709300000|2022-02-01 09:55:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|459
1643709600000|2022-02-01 10:00:00|10835.2|10833.2|10834.4|10832.4|10835.2|10833.2|10834.4|10832.4|277
1643709900000|2022-02-01 10:05:00|10834|10832|10833.6|10831.6|10834.4|10832.4|10833.4|10831.4|641
1643710200000|2022-02-01 10:10:00|10834|10832|10834|10832|10834|10832|10834|10832|119
1643710500000|2022-02-01 10:15:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|152
1643710800000|2022-02-01 10:20:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|599
1643711100000|2022-02-01 10:25:00|10835|10833|10834.8|10832.8|10835|10833|10834.8|10832.8|108
1643711400000|2022-02-01 10:30:00|10835.2|10833.2|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|631
1643711700000|2022-02-01 10:35:00|10834.6|10832.6|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|106
1643712000000|2022-02-01 10:40:00|||||||||36
1643712300000|2022-02-01 10:45:00|10834|10832|10834|10832|10834|10832|10834|10832|144
1643712600000|2022-02-01 10:50:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|196
1643712900000|2022-02-01 10:55:00|10834.2|10832.2|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|177
1643713200000|2022-02-01 11:00:00|10834|10832|10834|10832|10834|10832|10834|10832|20
1643713500000|2022-02-01 11:05:00|10834.4|10832.4|10834|10832|10834.4|10832.4|10834|10832|392
1643713800000|2022-02-01 11:10:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|403
1643714100000|2022-02-01 11:15:00|10834.6|10832.6|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|292
1643714400000|2022-02-01 11:20:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|192
1643714700000|2022-02-01 11:25:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|218
1643715000000|2022-02-01 11:30:00|10834.8|10832.8|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|426
1643715300000|2022-02-01 11:35:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|185
1643715600000|2022-02-01 11:40:00|||||||||429
1643715900000|2022-02-01 11:45:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|157
1643716200000|2022-02-01 11:50:00|10835|10833|10834.4|10832.4|10835|10833|10834.4|10832.4|563
1643716500000|2022-02-01 11:55:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|716
1643716800000|2022-02-01 12:00:00|10834.8|10832.8|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|284
1643717100000|2022-02-01 12:05:00|10834.4|10832.4|10835.2|10833.2|10835.2|10833.2|10834.4|10832.4|362
1643717400000|2022-02-01 12:10:00|10835.6|10833.6|10837.1|10835.1|10837.1|10835.1|10835.6|10833.6|3256
1643717700000|2022-02-01 12:15:00|10837.5|10835.5|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|826
1643718000000|2022-02-01 12:20:00|10836.7|10834.7|10838.7|10836.7|10838.7|10836.7|10836.7|10834.7|2688
1643718300000|2022-02-01 12:25:00|10838.3|10836.3|10839.1|10837.1|10839.1|10837.1|10838.3|10836.3|999
1643718600000|2022-02-01 12:30:00|10839.3|10837.3|10839.1|10837.1|10839.5|10837.5|10839.1|10837.1|2770
1643718900000|2022-02-01 12:35:00|10839.5|10837.5|10839.9|10837.9|10840.3|10838.3|10839.1|10837.1|2714
1643719200000|2022-02-01 12:40:00|10839.5|10837.5|10838.3|10836.3|10839.5|10837.5|10838.3|10836.3|1850
1643719500000|2022-02-01 12:45:00|10837.9|10835.9|10837.9|10835.9|10838.3|10836.3|10837.5|10835.5|1021
1643719800000|2022-02-01 12:50:00|10837.5|10835.5|10837.9|10835.9|10837.9|10835.9|10837.1|10835.1|2690
1643720100000|2022-02-01 12:55:00|10837.5|10835.5|10838.3|10836.3|10838.3|10836.3|10837.5|10835.5|4671
1643720400000|2022-02-01 13:00:00|10837.9|10835.9|10838.3|10836.3|10838.3|10836.3|10837.5|10835.5|2018
1643720700000|2022-02-01 13:05:00|10838.1|10836.1|10836.7|10834.7|10838.3|10836.3|10836.7|10834.7|1549
1643721000000|2022-02-01 13:10:00|10836.4|10834.4|10836.4|10834.4|10836.7|10834.7|10836|10834|2438
1643721300000|2022-02-01 13:15:00|10836.2|10834.2|10836.4|10834.4|10836.4|10834.4|10836|10834|1122
1643721600000|2022-02-01 13:20:00|10836.2|10834.2|10835.6|10833.6|10836.4|10834.4|10835.2|10833.2|5167
1643721900000|2022-02-01 13:25:00|10835.2|10833.2|10835|10833|10835.6|10833.6|10834.8|10832.8|2219
1643722200000|2022-02-01 13:30:00|10835.2|10833.2|10833.6|10831.6|10835.6|10833.6|10833.6|10831.6|3633
1643722500000|2022-02-01 13:35:00|10834|10832|10834|10832|10834.8|10832.8|10834|10832|1593
1643722800000|2022-02-01 13:40:00|10834.4|10832.4|10834.4|10832.4|10835.2|10833.2|10834|10832|1285
1643723100000|2022-02-01 13:45:00|10834|10832|10835.2|10833.2|10835.2|10833.2|10834|10832|745
1643723400000|2022-02-01 13:50:00|10835.6|10833.6|10836|10834|10836.4|10834.4|10835.2|10833.2|4377
1643723700000|2022-02-01 13:55:00|10835.6|10833.6|10835.2|10833.2|10836|10834|10835.2|10833.2|1067
1643724000000|2022-02-01 14:00:00|10835|10833|10834.4|10832.4|10835.2|10833.2|10834.2|10832.2|1025
1643724300000|2022-02-01 14:05:00|10834.6|10832.6|10834|10832|10834.6|10832.6|10833.6|10831.6|380
1643724600000|2022-02-01 14:10:00|10834.2|10832.2|10834|10832|10834.8|10832.8|10833.2|10831.2|1714
1643724900000|2022-02-01 14:15:00|10834.2|10832.2|10834|10832|10834.4|10832.4|10833.2|10831.2|1652
1643725200000|2022-02-01 14:20:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.2|10831.2|1399
1643725500000|2022-02-01 14:25:00|10833.4|10831.4|10834.8|10832.8|10834.8|10832.8|10833.2|10831.2|1143
1643725800000|2022-02-01 14:30:00|10834.4|10832.4|10834|10832|10835.2|10833.2|10834|10832|1990
1643726100000|2022-02-01 14:35:00|10833.8|10831.8|10833.2|10831.2|10834|10832|10833.2|10831.2|1187
1643726400000|2022-02-01 14:40:00|10832.8|10830.8|10831.3|10829.3|10833.2|10831.2|10830.9|10828.9|4180
1643726700000|2022-02-01 14:45:00|10831.5|10829.5|10831.7|10829.7|10832.1|10830.1|10830.5|10828.5|3835
1643727000000|2022-02-01 14:50:00|10831.3|10829.3|10830.9|10828.9|10831.7|10829.7|10830.5|10828.5|1141
1643727300000|2022-02-01 14:55:00|10831.3|10829.3|10831.5|10829.5|10831.5|10829.5|10830.7|10828.7|3065
1643727600000|2022-02-01 15:00:00|10833.4|10831.4|10827.8|10825.8|10833.4|10831.4|10824.6|10822.6|14255
1643727900000|2022-02-01 15:05:00|10827.4|10825.4|10829.3|10827.3|10829.3|10827.3|10825|10823|7523
1643728200000|2022-02-01 15:10:00|10828.9|10826.9|10829.3|10827.3|10829.7|10827.7|10828.1|10826.1|3674
1643728500000|2022-02-01 15:15:00|10828.9|10826.9|10828.5|10826.5|10829.7|10827.7|10828.5|10826.5|3952
1643728800000|2022-02-01 15:20:00|10828.1|10826.1|10829.7|10827.7|10830.9|10828.9|10828.1|10826.1|6648
1643729100000|2022-02-01 15:25:00|10829.3|10827.3|10829.7|10827.7|10829.7|10827.7|10828.9|10826.9|6694
1643729400000|2022-02-01 15:30:00|10830.1|10828.1|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|2814
1643729700000|2022-02-01 15:35:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|1418
1643730000000|2022-02-01 15:40:00|10829.3|10827.3|10829.3|10827.3|10829.7|10827.7|10828.1|10826.1|2876
1643730300000|2022-02-01 15:45:00|10829.7|10827.7|10830.5|10828.5|10830.5|10828.5|10829.3|10827.3|670
1643730600000|2022-02-01 15:50:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|731
1643730900000|2022-02-01 15:55:00|10829.7|10827.7|10828.9|10826.9|10830.1|10828.1|10828.7|10826.7|3849
1643731200000|2022-02-01 16:00:00|10829.3|10827.3|10828.9|10826.9|10829.7|10827.7|10828.1|10826.1|3086
1643731500000|2022-02-01 16:05:00|10829.3|10827.3|10829.1|10827.1|10829.3|10827.3|10828.9|10826.9|2547
1643731800000|2022-02-01 16:10:00|10829.3|10827.3|10828.5|10826.5|10829.3|10827.3|10828.5|10826.5|505
1643732100000|2022-02-01 16:15:00|10828.1|10826.1|10829.3|10827.3|10829.3|10827.3|10828.1|10826.1|1584
1643732400000|2022-02-01 16:20:00|10829.1|10827.1|10829.7|10827.7|10830.5|10828.5|10828.9|10826.9|1968
1643732700000|2022-02-01 16:25:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|685
1643733000000|2022-02-01 16:30:00|10830.3|10828.3|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|524
1643733300000|2022-02-01 16:35:00|10830.5|10828.5|10831.3|10829.3|10831.3|10829.3|10830.5|10828.5|1094
1643733600000|2022-02-01 16:40:00|10830.9|10828.9|10830.5|10828.5|10831.3|10829.3|10830.5|10828.5|732
1643733900000|2022-02-01 16:45:00|10830.9|10828.9|10830.5|10828.5|10830.9|10828.9|10830.1|10828.1|1163
1643734200000|2022-02-01 16:50:00|10830.9|10828.9|10830.9|10828.9|10831.3|10829.3|10830.9|10828.9|794
1643734500000|2022-02-01 16:55:00|10830.5|10828.5|10830.1|10828.1|10830.5|10828.5|10829.7|10827.7|1420
1643734800000|2022-02-01 17:00:00|10829.9|10827.9|10830.5|10828.5|10830.7|10828.7|10829.7|10827.7|1240
1643735100000|2022-02-01 17:05:00|10830.7|10828.7|10830.5|10828.5|10830.9|10828.9|10830.3|10828.3|493
1643735400000|2022-02-01 17:10:00|10830.9|10828.9|10832.4|10830.4|10832.4|10830.4|10830.5|10828.5|3131
1643735700000|2022-02-01 17:15:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.4|10830.4|18020
1643736000000|2022-02-01 17:20:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|748
1643736300000|2022-02-01 17:25:00|10833.2|10831.2|10834|10832|10834.4|10832.4|10833.2|10831.2|1989
1643736600000|2022-02-01 17:30:00|10834.4|10832.4|10835.2|10833.2|10835.2|10833.2|10834|10832|2229
1643736900000|2022-02-01 17:35:00|10835.6|10833.6|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|2967
1643737200000|2022-02-01 17:40:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10834|10832|1962
1643737500000|2022-02-01 17:45:00|10834.4|10832.4|10835.2|10833.2|10835.2|10833.2|10834.4|10832.4|1312
1643737800000|2022-02-01 17:50:00|10835|10833|10834.4|10832.4|10835|10833|10834.4|10832.4|656
1643738100000|2022-02-01 17:55:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|480
1643738400000|2022-02-01 18:00:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|596
1643738700000|2022-02-01 18:05:00|10834.8|10832.8|10835.6|10833.6|10835.6|10833.6|10834.8|10832.8|2177
1643739000000|2022-02-01 18:10:00|10835.2|10833.2|10835|10833|10836|10834|10834.8|10832.8|1493
1643739300000|2022-02-01 18:15:00|10834.8|10832.8|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|620
1643739600000|2022-02-01 18:20:00|10835.6|10833.6|10834.8|10832.8|10835.6|10833.6|10834.8|10832.8|795
1643739900000|2022-02-01 18:25:00|10835.2|10833.2|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|444
1643740200000|2022-02-01 18:30:00|10834.6|10832.6|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|1342
1643740500000|2022-02-01 18:35:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|919
1643740800000|2022-02-01 18:40:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|1088
1643741100000|2022-02-01 18:45:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|804
1643741400000|2022-02-01 18:50:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|1639
1643741700000|2022-02-01 18:55:00|10834.6|10832.6|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|1616
1643742000000|2022-02-01 19:00:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|1651
1643742300000|2022-02-01 19:05:00|10834|10832|10834|10832|10834|10832|10834|10832|959
1643742600000|2022-02-01 19:10:00|10833.6|10831.6|10834|10832|10834|10832|10833.6|10831.6|1106
1643742900000|2022-02-01 19:15:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|990
1643743200000|2022-02-01 19:20:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|1451
1643743500000|2022-02-01 19:25:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|1162
1643743800000|2022-02-01 19:30:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|2809
1643744100000|2022-02-01 19:35:00|||||||||1000
1643744400000|2022-02-01 19:40:00|10832.4|10830.4|10831.7|10829.7|10832.4|10830.4|10831.7|10829.7|1920
1643744700000|2022-02-01 19:45:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10831.3|10829.3|2663
1643745000000|2022-02-01 19:50:00|10832.4|10830.4|10833.2|10831.2|10834|10832|10832.4|10830.4|3541
1643745300000|2022-02-01 19:55:00|10832.8|10830.8|10834|10832|10834.2|10832.2|10832.4|10830.4|6108
1643745600000|2022-02-01 20:00:00|10833.6|10831.6|10833.2|10831.2|10834|10832|10833.2|10831.2|5211
1643745900000|2022-02-01 20:05:00|10832.8|10830.8|10832.8|10830.8|10833.6|10831.6|10832.6|10830.6|1727
1643746200000|2022-02-01 20:10:00|10833.2|10831.2|10832.4|10830.4|10833.2|10831.2|10832.4|10830.4|838
1643746500000|2022-02-01 20:15:00|10832.1|10830.1|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|1291
1643746800000|2022-02-01 20:20:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|747
1643747100000|2022-02-01 20:25:00|10832.8|10830.8|10832.1|10830.1|10832.8|10830.8|10831.7|10829.7|2319
1643747400000|2022-02-01 20:30:00|10832.4|10830.4|10831.7|10829.7|10832.4|10830.4|10831.3|10829.3|1477
1643747700000|2022-02-01 20:35:00|10831.3|10829.3|10831.7|10829.7|10832.4|10830.4|10831.3|10829.3|2518
1643748000000|2022-02-01 20:40:00|10831.5|10829.5|10831.7|10829.7|10831.7|10829.7|10831.3|10829.3|1420
1643748300000|2022-02-01 20:45:00|10832.1|10830.1|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|1181
1643748600000|2022-02-01 20:50:00|10831.7|10829.7|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|2881
1643748900000|2022-02-01 20:55:00|10831.9|10829.9|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|3277
1643749200000|2022-02-01 21:00:00|10832.1|10830.1|10833.2|10831.2|10833.6|10831.6|10832.1|10830.1|2924
1643749500000|2022-02-01 21:05:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10832.8|10830.8|3156
1643749800000|2022-02-01 21:10:00|10833.4|10831.4|10833.6|10831.6|10834.4|10832.4|10833.2|10831.2|2284
1643750100000|2022-02-01 21:15:00|10834|10832|10834|10832|10834|10832|10833.6|10831.6|1569
1643750400000|2022-02-01 21:20:00|10834.4|10832.4|10833.6|10831.6|10834.8|10832.8|10833.6|10831.6|2386
1643750700000|2022-02-01 21:25:00|10833.4|10831.4|10833.6|10831.6|10834.4|10832.4|10833.2|10831.2|1549
1643751000000|2022-02-01 21:30:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|3559
1643751300000|2022-02-01 21:35:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|759
1643751600000|2022-02-01 21:40:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|1310
1643751900000|2022-02-01 21:45:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|493
1643752200000|2022-02-01 21:50:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|144
1643752500000|2022-02-01 21:55:00|10833.4|10831.4|10833.6|10831.6|10834|10832|10833.2|10831.2|1120
1643756400000|2022-02-01 23:00:00|10831.3|10829.3|10832.8|10830.8|10832.8|10830.8|10830.9|10828.9|194
1643756700000|2022-02-01 23:05:00|||||||||32
1643757000000|2022-02-01 23:10:00|10832.6|10830.6|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|118
1643757300000|2022-02-01 23:15:00|10833.2|10831.2|10834|10832|10834|10832|10833.2|10831.2|67
1643757600000|2022-02-01 23:20:00|10833.6|10831.6|10833.6|10831.6|10833.8|10831.8|10833.6|10831.6|46
1643757900000|2022-02-01 23:25:00|||||||||1
1643758200000|2022-02-01 23:30:00|||||||||3
1643758800000|2022-02-01 23:40:00|10834|10832|10834|10832|10834|10832|10834|10832|35
1643759100000|2022-02-01 23:45:00|||||||||3
1643759400000|2022-02-01 23:50:00|10833.6|10831.6|10833.8|10831.8|10833.8|10831.8|10833.6|10831.6|47
1643759700000|2022-02-01 23:55:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|35
1643760300000|2022-02-02 00:05:00|||||||||1
1643760600000|2022-02-02 00:10:00|10834|10832|10834|10832|10834|10832|10834|10832|49
1643760900000|2022-02-02 00:15:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|170
1643761200000|2022-02-02 00:20:00|10833.2|10831.2|10833.2|10831.2|10833.4|10831.4|10833.2|10831.2|135
1643761500000|2022-02-02 00:25:00|||||||||2
1643761800000|2022-02-02 00:30:00|10833.6|10831.6|10833.6|10831.6|10834|10832|10833.6|10831.6|105
1643762100000|2022-02-02 00:35:00|10833.8|10831.8|10834|10832|10834|10832|10833.6|10831.6|28
1643762400000|2022-02-02 00:40:00|10833.8|10831.8|10834|10832|10834|10832|10833.8|10831.8|38
1643762700000|2022-02-02 00:45:00|||||||||150
1643763300000|2022-02-02 00:55:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|174
1643763600000|2022-02-02 01:00:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|218
1643763900000|2022-02-02 01:05:00|10834.6|10832.6|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|108
1643764200000|2022-02-02 01:10:00|||||||||19
1643764500000|2022-02-02 01:15:00|||||||||2
1643764800000|2022-02-02 01:20:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|8
1643765100000|2022-02-02 01:25:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|129
1643765400000|2022-02-02 01:30:00|10835|10833|10835.2|10833.2|10835.2|10833.2|10834.8|10832.8|179
1643766000000|2022-02-02 01:40:00|||||||||3
1643766300000|2022-02-02 01:45:00|10835.6|10833.6|10835.6|10833.6|10836|10834|10835.6|10833.6|188
1643766600000|2022-02-02 01:50:00|10835.4|10833.4|10834.8|10832.8|10835.4|10833.4|10834.8|10832.8|84
1643767200000|2022-02-02 02:00:00|||||||||1
1643767500000|2022-02-02 02:05:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|37
1643767800000|2022-02-02 02:10:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|123
1643768400000|2022-02-02 02:20:00|||||||||3
1643768700000|2022-02-02 02:25:00|||||||||50
1643769300000|2022-02-02 02:35:00|||||||||10
1643769600000|2022-02-02 02:40:00|||||||||40
1643770200000|2022-02-02 02:50:00|||||||||253
1643770800000|2022-02-02 03:00:00|||||||||307
1643771700000|2022-02-02 03:15:00|||||||||100
1643772000000|2022-02-02 03:20:00|||||||||294
1643772600000|2022-02-02 03:30:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|27
1643772900000|2022-02-02 03:35:00|||||||||187
1643773200000|2022-02-02 03:40:00|||||||||57
1643773500000|2022-02-02 03:45:00|10834|10832|10834|10832|10834|10832|10834|10832|50
1643773800000|2022-02-02 03:50:00|10834.2|10832.2|10834|10832|10834.2|10832.2|10834|10832|64
1643774100000|2022-02-02 03:55:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|165
1643774700000|2022-02-02 04:05:00|||||||||71
1643775000000|2022-02-02 04:10:00|||||||||51
1643775300000|2022-02-02 04:15:00|10834.2|10832.2|10834.4|10832.4|10834.4|10832.4|10834.2|10832.2|287
1643775600000|2022-02-02 04:20:00|||||||||274
1643776500000|2022-02-02 04:35:00|10834.8|10832.8|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|2305
1643776800000|2022-02-02 04:40:00|||||||||66
1643777100000|2022-02-02 04:45:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|143
1643777700000|2022-02-02 04:55:00|10834.6|10832.6|10834|10832|10834.8|10832.8|10834|10832|752
1643778000000|2022-02-02 05:00:00|||||||||2
1643778300000|2022-02-02 05:05:00|||||||||25
1643778600000|2022-02-02 05:10:00|||||||||1
1643778900000|2022-02-02 05:15:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|163
1643779200000|2022-02-02 05:20:00|||||||||5
1643779500000|2022-02-02 05:25:00|||||||||18
1643779800000|2022-02-02 05:30:00|||||||||50
1643781300000|2022-02-02 05:55:00|10834|10832|10834|10832|10834|10832|10834|10832|214
1643782200000|2022-02-02 06:10:00|||||||||675
1643782500000|2022-02-02 06:15:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|79
1643783700000|2022-02-02 06:35:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|175
1643784000000|2022-02-02 06:40:00|||||||||26
1643784300000|2022-02-02 06:45:00|||||||||625
1643784600000|2022-02-02 06:50:00|10834|10832|10834|10832|10834|10832|10834|10832|25
1643784900000|2022-02-02 06:55:00|||||||||28
1643785200000|2022-02-02 07:00:00|10833.6|10831.6|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|497
1643785500000|2022-02-02 07:05:00|10833.6|10831.6|10832.4|10830.4|10833.6|10831.6|10832.4|10830.4|603
1643785800000|2022-02-02 07:10:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|295
1643786100000|2022-02-02 07:15:00|10833.2|10831.2|10832.4|10830.4|10833.2|10831.2|10832.4|10830.4|173
1643786400000|2022-02-02 07:20:00|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|10832.1|10830.1|202
1643786700000|2022-02-02 07:25:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|230
1643787000000|2022-02-02 07:30:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.1|10830.1|224
1643787300000|2022-02-02 07:35:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|407
1643787600000|2022-02-02 07:40:00|||||||||1
1643787900000|2022-02-02 07:45:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|189
1643788200000|2022-02-02 07:50:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|559
1643788500000|2022-02-02 07:55:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|206
1643788800000|2022-02-02 08:00:00|10834|10832|10834|10832|10834|10832|10833.6|10831.6|870
1643789100000|2022-02-02 08:05:00|10834.4|10832.4|10834.4|10832.4|10834.4|10832.4|10834|10832|1187
1643789400000|2022-02-02 08:10:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|218
1643789700000|2022-02-02 08:15:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|877
1643790000000|2022-02-02 08:20:00|10834.4|10832.4|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|279
1643790300000|2022-02-02 08:25:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|585
1643790600000|2022-02-02 08:30:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|668
1643790900000|2022-02-02 08:35:00|10835|10833|10833.6|10831.6|10835|10833|10833.6|10831.6|276
1643791200000|2022-02-02 08:40:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|285
1643791500000|2022-02-02 08:45:00|10833.8|10831.8|10835.2|10833.2|10835.2|10833.2|10833.8|10831.8|193
1643791800000|2022-02-02 08:50:00|10835|10833|10836.4|10834.4|10836.4|10834.4|10835|10833|1169
1643792100000|2022-02-02 08:55:00|10836|10834|10836.4|10834.4|10836.7|10834.7|10836|10834|567
1643792400000|2022-02-02 09:00:00|10836.2|10834.2|10835.6|10833.6|10836.4|10834.4|10835.6|10833.6|1102
1643792700000|2022-02-02 09:05:00|10836|10834|10835.6|10833.6|10836|10834|10835.6|10833.6|382
1643793000000|2022-02-02 09:10:00|10835.2|10833.2|10834.4|10832.4|10835.6|10833.6|10834.4|10832.4|1491
1643793300000|2022-02-02 09:15:00|10834.8|10832.8|10834|10832|10834.8|10832.8|10834|10832|670
1643793600000|2022-02-02 09:20:00|10833.8|10831.8|10833.6|10831.6|10833.8|10831.8|10833.6|10831.6|438
1643793900000|2022-02-02 09:25:00|10834|10832|10834.8|10832.8|10834.8|10832.8|10833.8|10831.8|338
1643794200000|2022-02-02 09:30:00|||||||||4
1643794500000|2022-02-02 09:35:00|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|10835.2|10833.2|52
1643794800000|2022-02-02 09:40:00|10834.8|10832.8|10834.4|10832.4|10834.8|10832.8|10834.4|10832.4|313
1643795100000|2022-02-02 09:45:00|10834.2|10832.2|10834.4|10832.4|10834.4|10832.4|10834|10832|78
1643795400000|2022-02-02 09:50:00|10834.2|10832.2|10834.4|10832.4|10834.4|10832.4|10834|10832|15
1643795700000|2022-02-02 09:55:00|10834|10832|10834|10832|10834|10832|10834|10832|195
1643796000000|2022-02-02 10:00:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|579
1643796300000|2022-02-02 10:05:00|10833.2|10831.2|10833.6|10831.6|10834|10832|10833.2|10831.2|248
1643796600000|2022-02-02 10:10:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|210
1643796900000|2022-02-02 10:15:00|10833.2|10831.2|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|70
1643797200000|2022-02-02 10:20:00|10833.2|10831.2|10833.2|10831.2|10833.6|10831.6|10833.2|10831.2|97
1643797500000|2022-02-02 10:25:00|10832.8|10830.8|10832.8|10830.8|10833|10831|10832.8|10830.8|328
1643797800000|2022-02-02 10:30:00|10832.4|10830.4|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|216
1643798100000|2022-02-02 10:35:00|10832.4|10830.4|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|2051
1643798400000|2022-02-02 10:40:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|388
1643798700000|2022-02-02 10:45:00|10832.3|10830.3|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|140
1643799000000|2022-02-02 10:50:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|149
1643799300000|2022-02-02 10:55:00|||||||||88
1643799600000|2022-02-02 11:00:00|10832.1|10830.1|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|599
1643799900000|2022-02-02 11:05:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|506
1643800200000|2022-02-02 11:10:00|10832.6|10830.6|10832.1|10830.1|10832.8|10830.8|10832.1|10830.1|456
1643800500000|2022-02-02 11:15:00|10832.4|10830.4|10832.4|10830.4|10832.8|10830.8|10832.1|10830.1|253
1643800800000|2022-02-02 11:20:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|403
1643801100000|2022-02-02 11:25:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|172
1643801400000|2022-02-02 11:30:00|10832.1|10830.1|10831.7|10829.7|10832.4|10830.4|10831.7|10829.7|140
1643801700000|2022-02-02 11:35:00|10832.1|10830.1|10831.7|10829.7|10832.1|10830.1|10831.7|10829.7|147
1643802000000|2022-02-02 11:40:00|10832.1|10830.1|10832.4|10830.4|10832.4|10830.4|10832.1|10830.1|725
1643802300000|2022-02-02 11:45:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|452
1643802600000|2022-02-02 11:50:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|199
1643802900000|2022-02-02 11:55:00|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|10832.4|10830.4|233
1643803200000|2022-02-02 12:00:00|10832.8|10830.8|10832.8|10830.8|10832.8|10830.8|10832.4|10830.4|885
1643803500000|2022-02-02 12:05:00|10832.6|10830.6|10832.4|10830.4|10832.6|10830.6|10832.4|10830.4|61
1643803800000|2022-02-02 12:10:00|10832.8|10830.8|10832.4|10830.4|10832.8|10830.8|10832.4|10830.4|739
1643804100000|2022-02-02 12:15:00|10832.8|10830.8|10833.2|10831.2|10833.2|10831.2|10832.8|10830.8|340
1643804400000|2022-02-02 12:20:00|10832.8|10830.8|10832.8|10830.8|10833.2|10831.2|10832.8|10830.8|240
1643804700000|2022-02-02 12:25:00|10832.4|10830.4|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|670
1643805000000|2022-02-02 12:30:00|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|10833.6|10831.6|773
1643805300000|2022-02-02 12:35:00|10833.4|10831.4|10833.6|10831.6|10833.6|10831.6|10833.2|10831.2|447
1643805600000|2022-02-02 12:40:00|10833.4|10831.4|10834|10832|10834|10832|10833.2|10831.2|789
1643805900000|2022-02-02 12:45:00|10834.4|10832.4|10834.4|10832.4|10834.8|10832.8|10834|10832|855
1643806200000|2022-02-02 12:50:00|10834|10832|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|1072
1643806500000|2022-02-02 12:55:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|764
1643806800000|2022-02-02 13:00:00|10833.8|10831.8|10834.4|10832.4|10834.4|10832.4|10833.6|10831.6|825
1643807100000|2022-02-02 13:05:00|10834|10832|10833.6|10831.6|10834|10832|10833.6|10831.6|1195
1643807400000|2022-02-02 13:10:00|10834|10832|10834|10832|10834.4|10832.4|10833.2|10831.2|775
1643807700000|2022-02-02 13:15:00|10835.6|10833.6|10834|10832|10835.6|10833.6|10833.6|10831.6|4649
1643808000000|2022-02-02 13:20:00|10834.4|10832.4|10833.2|10831.2|10834.8|10832.8|10833|10831|3172
1643808300000|2022-02-02 13:25:00|10833.6|10831.6|10833.6|10831.6|10834.4|10832.4|10833.6|10831.6|1275
1643808600000|2022-02-02 13:30:00|10833.4|10831.4|10832.8|10830.8|10833.6|10831.6|10832.4|10830.4|999
1643808900000|2022-02-02 13:35:00|10833|10831|10833.2|10831.2|10834|10832|10832.8|10830.8|1058
1643809200000|2022-02-02 13:40:00|10833|10831|10832.1|10830.1|10833.2|10831.2|10831.7|10829.7|662
1643809500000|2022-02-02 13:45:00|10831.7|10829.7|10832.1|10830.1|10832.4|10830.4|10831.7|10829.7|1394
1643809800000|2022-02-02 13:50:00|10832.3|10830.3|10832.4|10830.4|10832.4|10830.4|10831.7|10829.7|3234
1643810100000|2022-02-02 13:55:00|10832.3|10830.3|10832.1|10830.1|10832.4|10830.4|10832.1|10830.1|885
1643810400000|2022-02-02 14:00:00|10832.4|10830.4|10833.2|10831.2|10833.6|10831.6|10832.1|10830.1|2095
1643810700000|2022-02-02 14:05:00|10833.6|10831.6|10834|10832|10834|10832|10833.6|10831.6|3052
1643811000000|2022-02-02 14:10:00|10834.4|10832.4|10835.2|10833.2|10836.4|10834.4|10834|10832|4911
1643811300000|2022-02-02 14:15:00|10835.6|10833.6|10835.6|10833.6|10836.4|10834.4|10835.2|10833.2|3170
1643811600000|2022-02-02 14:20:00|10836|10834|10836.7|10834.7|10836.7|10834.7|10835.2|10833.2|1192
1643811900000|2022-02-02 14:25:00|10837.1|10835.1|10837.5|10835.5|10837.9|10835.9|10836.7|10834.7|2605
1643812200000|2022-02-02 14:30:00|10837.1|10835.1|10837.5|10835.5|10838.3|10836.3|10837.1|10835.1|3676
1643812500000|2022-02-02 14:35:00|10837.7|10835.7|10839.1|10837.1|10839.1|10837.1|10837.5|10835.5|3913
1643812800000|2022-02-02 14:40:00|10839.5|10837.5|10838.7|10836.7|10840.6|10838.6|10838.7|10836.7|6998
1643813100000|2022-02-02 14:45:00|10839.1|10837.1|10839.1|10837.1|10839.1|10837.1|10838.7|10836.7|1333
1643813400000|2022-02-02 14:50:00|10839.5|10837.5|10838.7|10836.7|10839.5|10837.5|10838.7|10836.7|1801
1643813700000|2022-02-02 14:55:00|10839.1|10837.1|10839.5|10837.5|10839.5|10837.5|10838.7|10836.7|3879
1643814000000|2022-02-02 15:00:00|10839.1|10837.1|10838.7|10836.7|10839.1|10837.1|10838.7|10836.7|922
1643814300000|2022-02-02 15:05:00|10838.5|10836.5|10837.9|10835.9|10838.7|10836.7|10837.5|10835.5|3269
1643814600000|2022-02-02 15:10:00|10837.5|10835.5|10837.5|10835.5|10837.7|10835.7|10837.1|10835.1|719
1643814900000|2022-02-02 15:15:00|10837.1|10835.1|10837.1|10835.1|10837.5|10835.5|10836.7|10834.7|3345
1643815200000|2022-02-02 15:20:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|1013
1643815500000|2022-02-02 15:25:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|3034
1643815800000|2022-02-02 15:30:00|10837.5|10835.5|10837.3|10835.3|10837.5|10835.5|10837.1|10835.1|2537
1643816100000|2022-02-02 15:35:00|10837.5|10835.5|10836.7|10834.7|10837.5|10835.5|10836.7|10834.7|3202
1643816400000|2022-02-02 15:40:00|10836.4|10834.4|10836|10834|10836.7|10834.7|10836|10834|2741
1643816700000|2022-02-02 15:45:00|10835.6|10833.6|10834.8|10832.8|10835.6|10833.6|10834|10832|3257
1643817000000|2022-02-02 15:50:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10835.2|10833.2|682
1643817300000|2022-02-02 15:55:00|10835.6|10833.6|10835.6|10833.6|10836|10834|10835.2|10833.2|1397
1643817600000|2022-02-02 16:00:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10834.8|10832.8|2678
1643817900000|2022-02-02 16:05:00|10835|10833|10834.8|10832.8|10835.2|10833.2|10834.8|10832.8|1020
1643818200000|2022-02-02 16:10:00|10834.6|10832.6|10835|10833|10835.2|10833.2|10834.6|10832.6|1126
1643818500000|2022-02-02 16:15:00|10834.8|10832.8|10834.8|10832.8|10834.8|10832.8|10834.4|10832.4|439
1643818800000|2022-02-02 16:20:00|10835.2|10833.2|10836.7|10834.7|10836.7|10834.7|10835.2|10833.2|1983
1643819100000|2022-02-02 16:25:00|10837.1|10835.1|10837.5|10835.5|10837.5|10835.5|10836.7|10834.7|3195
1643819400000|2022-02-02 16:30:00|10837.1|10835.1|10836.7|10834.7|10837.5|10835.5|10836.4|10834.4|1462
1643819700000|2022-02-02 16:35:00|10837.1|10835.1|10837.9|10835.9|10837.9|10835.9|10837.1|10835.1|2045
1643820000000|2022-02-02 16:40:00|10837.5|10835.5|10837.1|10835.1|10837.9|10835.9|10837.1|10835.1|1593
1643820300000|2022-02-02 16:45:00|10837.5|10835.5|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|326
1643820600000|2022-02-02 16:50:00|10837.5|10835.5|10837.5|10835.5|10837.9|10835.9|10837.5|10835.5|925
1643820900000|2022-02-02 16:55:00|10837.7|10835.7|10836.7|10834.7|10837.9|10835.9|10836.7|10834.7|447
1643821200000|2022-02-02 17:00:00|10836.4|10834.4|10836.7|10834.7|10836.7|10834.7|10836.4|10834.4|1025
1643821500000|2022-02-02 17:05:00|10837.1|10835.1|10836.7|10834.7|10837.1|10835.1|10836.7|10834.7|489
1643821800000|2022-02-02 17:10:00|10836.9|10834.9|10837.1|10835.1|10837.5|10835.5|10836.9|10834.9|490
1643822100000|2022-02-02 17:15:00|10837.5|10835.5|10837.1|10835.1|10837.9|10835.9|10837.1|10835.1|814
1643822400000|2022-02-02 17:20:00|10837.5|10835.5|10837.1|10835.1|10837.5|10835.5|10836.9|10834.9|633
1643822700000|2022-02-02 17:25:00|10837.5|10835.5|10837.5|10835.5|10837.5|10835.5|10837.5|10835.5|701
1643823000000|2022-02-02 17:30:00|10837.1|10835.1|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|204
1643823300000|2022-02-02 17:35:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|321
1643823600000|2022-02-02 17:40:00|10837.3|10835.3|10837.9|10835.9|10837.9|10835.9|10837.3|10835.3|925
1643823900000|2022-02-02 17:45:00|10837.5|10835.5|10837.5|10835.5|10837.5|10835.5|10837.1|10835.1|551
1643824200000|2022-02-02 17:50:00|10837.9|10835.9|10837.5|10835.5|10837.9|10835.9|10837.5|10835.5|230
1643824500000|2022-02-02 17:55:00|10837.9|10835.9|10837.9|10835.9|10837.9|10835.9|10837.9|10835.9|170
1643824800000|2022-02-02 18:00:00|10838.3|10836.3|10839.1|10837.1|10839.1|10837.1|10837.9|10835.9|1812
1643825100000|2022-02-02 18:05:00|10838.7|10836.7|10837.9|10835.9|10838.7|10836.7|10837.9|10835.9|1468
1643825400000|2022-02-02 18:10:00|10838.3|10836.3|10838.3|10836.3|10838.3|10836.3|10837.9|10835.9|169
1643825700000|2022-02-02 18:15:00|10837.9|10835.9|10837.5|10835.5|10838.3|10836.3|10837.5|10835.5|349
1643826000000|2022-02-02 18:20:00|10837.7|10835.7|10837.9|10835.9|10837.9|10835.9|10837.7|10835.7|367
1643826300000|2022-02-02 18:25:00|10837.5|10835.5|10837.5|10835.5|10837.9|10835.9|10837.5|10835.5|464
1643826600000|2022-02-02 18:30:00|10837.1|10835.1|10836.4|10834.4|10837.1|10835.1|10836|10834|2158
1643826900000|2022-02-02 18:35:00|10836|10834|10836|10834|10836.4|10834.4|10836|10834|1129
1643827200000|2022-02-02 18:40:00|10836.4|10834.4|10835.6|10833.6|10836.4|10834.4|10835.6|10833.6|810
1643827500000|2022-02-02 18:45:00|10836|10834|10835.6|10833.6|10836.4|10834.4|10835.6|10833.6|714
1643827800000|2022-02-02 18:50:00|10836|10834|10835.8|10833.8|10836|10834|10835.6|10833.6|1453
1643828100000|2022-02-02 18:55:00|10835.6|10833.6|10835.6|10833.6|10836|10834|10835.6|10833.6|1001
1643828400000|2022-02-02 19:00:00|10835.2|10833.2|10835.2|10833.2|10835.6|10833.6|10835.2|10833.2|619
1643828700000|2022-02-02 19:05:00|10835.6|10833.6|10835.2|10833.2|10835.6|10833.6|10835.2|10833.2|1268
1643829000000|2022-02-02 19:10:00|10835.6|10833.6|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|540
1643829300000|2022-02-02 19:15:00|||||||||156
1643829600000|2022-02-02 19:20:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|464
1643829900000|2022-02-02 19:25:00|||||||||674
1643830200000|2022-02-02 19:30:00|||||||||890
1643830500000|2022-02-02 19:35:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|848
1643830800000|2022-02-02 19:40:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|160
1643831100000|2022-02-02 19:45:00|||||||||498
1643831400000|2022-02-02 19:50:00|10836|10834|10836|10834|10836|10834|10836|10834|1061
1643831700000|2022-02-02 19:55:00|10836.4|10834.4|10836.4|10834.4|10836.4|10834.4|10836|10834|2831
1643832000000|2022-02-02 20:00:00|10836.7|10834.7|10836.4|10834.4|10836.7|10834.7|10836.4|10834.4|2594
1643832300000|2022-02-02 20:05:00|10836.2|10834.2|10836|10834|10836.2|10834.2|10835.6|10833.6|732
1643832600000|2022-02-02 20:10:00|10836.4|10834.4|10836.4|10834.4|10836.4|10834.4|10836|10834|479
1643832900000|2022-02-02 20:15:00|10836.2|10834.2|10836.4|10834.4|10836.4|10834.4|10836|10834|551
1643833200000|2022-02-02 20:20:00|10836.2|10834.2|10836|10834|10836.4|10834.4|10836|10834|234
1643833500000|2022-02-02 20:25:00|10835.6|10833.6|10835.6|10833.6|10835.8|10833.8|10835.2|10833.2|1494
1643833800000|2022-02-02 20:30:00|10835.2|10833.2|10835.6|10833.6|10835.6|10833.6|10835.2|10833.2|466
1643834100000|2022-02-02 20:35:00|10836|10834|10835.6|10833.6|10836|10834|10835.6|10833.6|371
1643834400000|2022-02-02 20:40:00|10835.2|10833.2|10835.6|10833.6|10836|10834|10835.2|10833.2|611
1643834700000|2022-02-02 20:45:00|10836|10834|10836|10834|10836.4|10834.4|10835.6|10833.6|1481
1643835000000|2022-02-02 20:50:00|10836.4|10834.4|10836|10834|10836.4|10834.4|10836|10834|329
1643835300000|2022-02-02 20:55:00|10836.4|10834.4|10836|10834|10836.4|10834.4|10836|10834|1586
1643835600000|2022-02-02 21:00:00|10835.8|10833.8|10836.4|10834.4|10837.1|10835.1|10835.6|10833.6|2213
1643835900000|2022-02-02 21:05:00|10836.7|10834.7|10836.7|10834.7|10836.7|10834.7|10836.7|10834.7|268
1643836200000|2022-02-02 21:10:00|10836.9|10834.9|10836.7|10834.7|10837.1|10835.1|10836.7|10834.7|1947
1643836500000|2022-02-02 21:15:00|10837.1|10835.1|10837.1|10835.1|10837.1|10835.1|10836.7|10834.7|1178
1643836800000|2022-02-02 21:20:00|10836.7|10834.7|10836.7|10834.7|10836.9|10834.9|10836.4|10834.4|799
1643837100000|2022-02-02 21:25:00|10836.9|10834.9|10837.1|10835.1|10837.5|10835.5|10836.7|10834.7|629
1643837400000|2022-02-02 21:30:00|10837.5|10835.5|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|1967
1643837700000|2022-02-02 21:35:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|172
1643838000000|2022-02-02 21:40:00|10837.3|10835.3|10837.1|10835.1|10837.5|10835.5|10837.1|10835.1|711
1643838300000|2022-02-02 21:45:00|10836.7|10834.7|10836.7|10834.7|10836.7|10834.7|10836.7|10834.7|284
1643838600000|2022-02-02 21:50:00|10837.1|10835.1|10836.7|10834.7|10837.1|10835.1|10836.7|10834.7|347
1643838900000|2022-02-02 21:55:00|10836.5|10834.5|10836.4|10834.4|10836.5|10834.5|10836.4|10834.4|640
1643842800000|2022-02-02 23:00:00|10836.7|10834.7|10837.5|10835.5|10837.5|10835.5|10836.4|10834.4|241
1643843100000|2022-02-02 23:05:00|10837.9|10835.9|10838.3|10836.3|10838.3|10836.3|10837.5|10835.5|144
1643843400000|2022-02-02 23:10:00|10837.9|10835.9|10838.3|10836.3|10838.3|10836.3|10837.9|10835.9|15
1643843700000|2022-02-02 23:15:00|10839.1|10837.1|10840.3|10838.3|10840.3|10838.3|10839.1|10837.1|321
1643844000000|2022-02-02 23:20:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|379
1643844300000|2022-02-02 23:25:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.7|10837.7|208
1643844600000|2022-02-02 23:30:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|164
1643844900000|2022-02-02 23:35:00|10840.5|10838.5|10840.3|10838.3|10840.6|10838.6|10839.9|10837.9|89
1643845200000|2022-02-02 23:40:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|109
1643845500000|2022-02-02 23:45:00|10840.3|10838.3|10840.3|10838.3|10840.5|10838.5|10840.3|10838.3|27
1643845800000|2022-02-02 23:50:00|10840.1|10838.1|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|139
1643846100000|2022-02-02 23:55:00|10839.7|10837.7|10840.3|10838.3|10840.3|10838.3|10839.7|10837.7|98
1643846400000|2022-02-03 00:00:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10839.9|10837.9|290
1643846700000|2022-02-03 00:05:00|10840.1|10838.1|10840.6|10838.6|10840.6|10838.6|10839.9|10837.9|189
1643847000000|2022-02-03 00:10:00|10840.5|10838.5|10840.6|10838.6|10840.6|10838.6|10840.5|10838.5|28
1643847300000|2022-02-03 00:15:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|552
1643847600000|2022-02-03 00:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|220
1643847900000|2022-02-03 00:25:00|10840.5|10838.5|10840.6|10838.6|10840.6|10838.6|10840.5|10838.5|36
1643848200000|2022-02-03 00:30:00|10840.5|10838.5|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|191
1643848500000|2022-02-03 00:35:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.3|10838.3|203
1643848800000|2022-02-03 00:40:00|10840.5|10838.5|10841|10839|10841|10839|10840.3|10838.3|96
1643849100000|2022-02-03 00:45:00|10840.8|10838.8|10840.6|10838.6|10841|10839|10840.6|10838.6|515
1643849400000|2022-02-03 00:50:00|10840.8|10838.8|10840.3|10838.3|10840.8|10838.8|10840.3|10838.3|69
1643849700000|2022-02-03 00:55:00|||||||||391
1643850000000|2022-02-03 01:00:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|23
1643850300000|2022-02-03 01:05:00|10840.6|10838.6|10841.2|10839.2|10841.2|10839.2|10840.6|10838.6|490
1643850600000|2022-02-03 01:10:00|10841|10839|10840.5|10838.5|10841.2|10839.2|10840.3|10838.3|94
1643850900000|2022-02-03 01:15:00|10840.6|10838.6|10839.9|10837.9|10840.6|10838.6|10839.9|10837.9|21
1643851200000|2022-02-03 01:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|13
1643851500000|2022-02-03 01:25:00|||||||||208
1643851800000|2022-02-03 01:30:00|||||||||10
1643852100000|2022-02-03 01:35:00|10839.9|10837.9|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|86
1643852400000|2022-02-03 01:40:00|10839.1|10837.1|10839.9|10837.9|10839.9|10837.9|10839.1|10837.1|223
1643853000000|2022-02-03 01:50:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|20
1643853300000|2022-02-03 01:55:00|||||||||2
1643853600000|2022-02-03 02:00:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|91
1643853900000|2022-02-03 02:05:00|10841|10839|10840.8|10838.8|10841|10839|10840.6|10838.6|303
1643854200000|2022-02-03 02:10:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|127
1643854500000|2022-02-03 02:15:00|||||||||137
1643854800000|2022-02-03 02:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|202
1643855100000|2022-02-03 02:25:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|134
1643855400000|2022-02-03 02:30:00|10840.5|10838.5|10840.3|10838.3|10840.5|10838.5|10840.3|10838.3|66
1643856300000|2022-02-03 02:45:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|476
1643856900000|2022-02-03 02:55:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|118
1643857200000|2022-02-03 03:00:00|||||||||1
1643857500000|2022-02-03 03:05:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|792
1643857800000|2022-02-03 03:10:00|||||||||1
1643858100000|2022-02-03 03:15:00|||||||||30
1643858400000|2022-02-03 03:20:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|144
1643859000000|2022-02-03 03:30:00|||||||||97
1643859300000|2022-02-03 03:35:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|41
1643859600000|2022-02-03 03:40:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|146
1643860200000|2022-02-03 03:50:00|10841|10839|10840.6|10838.6|10841|10839|10840.6|10838.6|267
1643861100000|2022-02-03 04:05:00|||||||||245
1643861400000|2022-02-03 04:10:00|10840.5|10838.5|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|100
1643861700000|2022-02-03 04:15:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|1133
1643862000000|2022-02-03 04:20:00|||||||||50
1643862300000|2022-02-03 04:25:00|||||||||1
1643862600000|2022-02-03 04:30:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|283
1643862900000|2022-02-03 04:35:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|157
1643863200000|2022-02-03 04:40:00|10839.9|10837.9|10839.9|10837.9|10840.1|10838.1|10839.9|10837.9|423
1643863500000|2022-02-03 04:45:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|300
1643864100000|2022-02-03 04:55:00|10839.5|10837.5|10839.5|10837.5|10839.9|10837.9|10839.1|10837.1|1072
1643864400000|2022-02-03 05:00:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|262
1643864700000|2022-02-03 05:05:00|||||||||3
1643865900000|2022-02-03 05:25:00|||||||||2
1643866200000|2022-02-03 05:30:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|133
1643866500000|2022-02-03 05:35:00|||||||||2
1643867100000|2022-02-03 05:45:00|||||||||1
1643867700000|2022-02-03 05:55:00|||||||||793
1643868000000|2022-02-03 06:00:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|116
1643868300000|2022-02-03 06:05:00|10840.1|10838.1|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|0
1643868600000|2022-02-03 06:10:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.1|10838.1|2
1643868900000|2022-02-03 06:15:00|10839.9|10837.9|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|245
1643869200000|2022-02-03 06:20:00|10839.3|10837.3|10839.5|10837.5|10839.5|10837.5|10839.3|10837.3|921
1643869500000|2022-02-03 06:25:00|10839.7|10837.7|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|176
1643869800000|2022-02-03 06:30:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|54
1643870100000|2022-02-03 06:35:00|10839.5|10837.5|10839.7|10837.7|10839.7|10837.7|10839.5|10837.5|24
1643870400000|2022-02-03 06:40:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|1
1643870700000|2022-02-03 06:45:00|10839.7|10837.7|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|300
1643871000000|2022-02-03 06:50:00|10839.9|10837.9|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|433
1643871300000|2022-02-03 06:55:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|674
1643871600000|2022-02-03 07:00:00|10839.5|10837.5|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|116
1643871900000|2022-02-03 07:05:00|10839.5|10837.5|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|295
1643872200000|2022-02-03 07:10:00|10839.3|10837.3|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|905
1643872500000|2022-02-03 07:15:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|332
1643872800000|2022-02-03 07:20:00|10839.7|10837.7|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|619
1643873100000|2022-02-03 07:25:00|10839.9|10837.9|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|318
1643873400000|2022-02-03 07:30:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|460
1643873700000|2022-02-03 07:35:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|356
1643874000000|2022-02-03 07:40:00|10840.1|10838.1|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|555
1643874300000|2022-02-03 07:45:00|||||||||229
1643874600000|2022-02-03 07:50:00|||||||||443
1643874900000|2022-02-03 07:55:00|||||||||549
1643875200000|2022-02-03 08:00:00|10839.9|10837.9|10839.1|10837.1|10839.9|10837.9|10839.1|10837.1|1278
1643875500000|2022-02-03 08:05:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|1331
1643875800000|2022-02-03 08:10:00|||||||||633
1643876100000|2022-02-03 08:15:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.7|10837.7|697
1643876400000|2022-02-03 08:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|651
1643876700000|2022-02-03 08:25:00|10840.1|10838.1|10839.9|10837.9|10840.1|10838.1|10839.9|10837.9|447
1643877000000|2022-02-03 08:30:00|||||||||416
1643877300000|2022-02-03 08:35:00|10840.3|10838.3|10840.6|10838.6|10840.6|10838.6|10839.9|10837.9|1165
1643877600000|2022-02-03 08:40:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|1691
1643877900000|2022-02-03 08:45:00|10840.6|10838.6|10840.6|10838.6|10840.6|10838.6|10840.3|10838.3|1875
1643878200000|2022-02-03 08:50:00|10841|10839|10840.6|10838.6|10841|10839|10840.6|10838.6|597
1643878500000|2022-02-03 08:55:00|10840.3|10838.3|10840.6|10838.6|10840.6|10838.6|10840.3|10838.3|966
1643878800000|2022-02-03 09:00:00|10840.3|10838.3|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|1253
1643879100000|2022-02-03 09:05:00|10840.1|10838.1|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|1081
1643879400000|2022-02-03 09:10:00|10840.3|10838.3|10839.5|10837.5|10840.3|10838.3|10839.5|10837.5|659
1643879700000|2022-02-03 09:15:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|419
1643880000000|2022-02-03 09:20:00|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|10840.3|10838.3|907
1643880300000|2022-02-03 09:25:00|10840.6|10838.6|10840.3|10838.3|10840.6|10838.6|10840.3|10838.3|267
1643880600000|2022-02-03 09:30:00|10839.9|10837.9|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|313
1643880900000|2022-02-03 09:35:00|10840.1|10838.1|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|90
1643881200000|2022-02-03 09:40:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|699
1643881500000|2022-02-03 09:45:00|||||||||178
1643881800000|2022-02-03 09:50:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|371
1643882100000|2022-02-03 09:55:00|10839.5|10837.5|10839.5|10837.5|10839.7|10837.7|10839.5|10837.5|35
1643882400000|2022-02-03 10:00:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|1253
1643882700000|2022-02-03 10:05:00|10839.7|10837.7|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|201
1643883000000|2022-02-03 10:10:00|10839.5|10837.5|10839.5|10837.5|10839.9|10837.9|10839.5|10837.5|636
1643883300000|2022-02-03 10:15:00|||||||||670
1643883600000|2022-02-03 10:20:00|||||||||4
1643883900000|2022-02-03 10:25:00|10839.9|10837.9|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|894
1643884200000|2022-02-03 10:30:00|10839.9|10837.9|10839.9|10837.9|10840.3|10838.3|10839.9|10837.9|515
1643884500000|2022-02-03 10:35:00|||||||||29
1643884800000|2022-02-03 10:40:00|||||||||978
1643885100000|2022-02-03 10:45:00|||||||||57
1643885400000|2022-02-03 10:50:00|10840.1|10838.1|10840.3|10838.3|10840.3|10838.3|10839.9|10837.9|584
1643885700000|2022-02-03 10:55:00|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|10839.9|10837.9|121
1643886000000|2022-02-03 11:00:00|||||||||42
1643886300000|2022-02-03 11:05:00|10840.3|10838.3|10839.9|10837.9|10840.3|10838.3|10839.5|10837.5|869
1643886600000|2022-02-03 11:10:00|10839.5|10837.5|10839.9|10837.9|10839.9|10837.9|10839.5|10837.5|711
1643886900000|2022-02-03 11:15:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|651
1643887200000|2022-02-03 11:20:00|10839.1|10837.1|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|661
1643887500000|2022-02-03 11:25:00|10839.1|10837.1|10839.1|10837.1|10839.1|10837.1|10839.1|10837.1|232
1643887800000|2022-02-03 11:30:00|||||||||67
1643888100000|2022-02-03 11:35:00|10839.5|10837.5|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|179
1643888400000|2022-02-03 11:40:00|10839.1|10837.1|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|605
1643888700000|2022-02-03 11:45:00|||||||||262
1643889000000|2022-02-03 11:50:00|10839.7|10837.7|10839.5|10837.5|10839.7|10837.7|10839.1|10837.1|617
1643889300000|2022-02-03 11:55:00|10839.1|10837.1|10839.5|10837.5|10839.5|10837.5|10839.1|10837.1|611
1643889600000|2022-02-03 12:00:00|10839.1|10837.1|10835.6|10833.6|10839.5|10837.5|10834.8|10832.8|4383
1643889900000|2022-02-03 12:05:00|10835.4|10833.4|10834.4|10832.4|10835.6|10833.6|10834|10832|2706
1643890200000|2022-02-03 12:10:00|10834.8|10832.8|10832.8|10830.8|10835.6|10833.6|10832.8|10830.8|3588
1643890500000|2022-02-03 12:15:00|10832.4|10830.4|10832.8|10830.8|10834|10832|10832.4|10830.4|2589
1643890800000|2022-02-03 12:20:00|10833.2|10831.2|10833.2|10831.2|10833.2|10831.2|10832.4|10830.4|2261
1643891100000|2022-02-03 12:25:00|10832.8|10830.8|10833.2|10831.2|10833.6|10831.6|10832.4|10830.4|2314
1643891400000|2022-02-03 12:30:00|10833.6|10831.6|10834.4|10832.4|10834.4|10832.4|10833.2|10831.2|1105
1643891700000|2022-02-03 12:35:00|10834|10832|10835.2|10833.2|10835.2|10833.2|10834|10832|1768
1643892000000|2022-02-03 12:40:00|10834.8|10832.8|10836|10834|10836.7|10834.7|10834.8|10832.8|3381
1643892300000|2022-02-03 12:45:00|10836.4|10834.4|10835.6|10833.6|10836.7|10834.7|10835.2|10833.2|1020
1643892600000|2022-02-03 12:50:00|10835.8|10833.8|10835.2|10833.2|10836|10834|10834.8|10832.8|3026
1643892900000|2022-02-03 12:55:00|10835|10833|10836.4|10834.4|10836.4|10834.4|10834.8|10832.8|2680
1643893200000|2022-02-03 13:00:00|10836|10834|10835.2|10833.2|10836.4|10834.4|10835.2|10833.2|3852
1643893500000|2022-02-03 13:05:00|10835.6|10833.6|10835.6|10833.6|10836|10834|10835.2|10833.2|2033
1643893800000|2022-02-03 13:10:00|10835.4|10833.4|10835.6|10833.6|10836|10834|10835.2|10833.2|2356
1643894100000|2022-02-03 13:15:00|10836|10834|10835.2|10833.2|10836|10834|10835.2|10833.2|846
1643894400000|2022-02-03 13:20:00|10834.8|10832.8|10832.8|10830.8|10834.8|10832.8|10832.4|10830.4|4865
1643894700000|2022-02-03 13:25:00|10833|10831|10832.6|10830.6|10833.2|10831.2|10832.6|10830.6|824
1643895000000|2022-02-03 13:30:00|10832.8|10830.8|10834|10832|10835.2|10833.2|10832.4|10830.4|4302
1643895300000|2022-02-03 13:35:00|10834.2|10832.2|10833.8|10831.8|10834.8|10832.8|10833.2|10831.2|1624
1643895600000|2022-02-03 13:40:00|10833.6|10831.6|10832.4|10830.4|10834|10832|10832.4|10830.4|2737
1643895900000|2022-02-03 13:45:00|10832.8|10830.8|10831.3|10829.3|10832.8|10830.8|10830.9|10828.9|3933
1643896200000|2022-02-03 13:50:00|10831.7|10829.7|10831.7|10829.7|10832.1|10830.1|10830.5|10828.5|2666
1643896500000|2022-02-03 13:55:00|10831.3|10829.3|10829.7|10827.7|10831.7|10829.7|10829.7|10827.7|1988
1643896800000|2022-02-03 14:00:00|10829.5|10827.5|10828.5|10826.5|10830.1|10828.1|10827.8|10825.8|4704
1643897100000|2022-02-03 14:05:00|10828.3|10826.3|10828.9|10826.9|10829.7|10827.7|10827|10825|3625
1643897400000|2022-02-03 14:10:00|10828.7|10826.7|10829.7|10827.7|10831.3|10829.3|10828.5|10826.5|5395
1643897700000|2022-02-03 14:15:00|10829.9|10827.9|10830.5|10828.5|10831.3|10829.3|10829.3|10827.3|2255
1643898000000|2022-02-03 14:20:00|10830.1|10828.1|10830.1|10828.1|10831.3|10829.3|10828.9|10826.9|2762
1643898300000|2022-02-03 14:25:00|10829.7|10827.7|10830.9|10828.9|10831.7|10829.7|10829.7|10827.7|4164
1643898600000|2022-02-03 14:30:00|10831.3|10829.3|10830.5|10828.5|10831.3|10829.3|10828.5|10826.5|4160
1643898900000|2022-02-03 14:35:00|10830.9|10828.9|10829.7|10827.7|10831.7|10829.7|10829.3|10827.3|2710
1643899200000|2022-02-03 14:40:00|10829.5|10827.5|10829.3|10827.3|10830.5|10828.5|10828.9|10826.9|1863
1643899500000|2022-02-03 14:45:00|10829.1|10827.1|10830.1|10828.1|10831.3|10829.3|10829.1|10827.1|2894
1643899800000|2022-02-03 14:50:00|10829.7|10827.7|10828.9|10826.9|10829.7|10827.7|10828.9|10826.9|1358
1643900100000|2022-02-03 14:55:00|10829.1|10827.1|10829.1|10827.1|10829.5|10827.5|10828.5|10826.5|2962
1643900400000|2022-02-03 15:00:00|10828.9|10826.9|10828.1|10826.1|10829.3|10827.3|10827.8|10825.8|3889
1643900700000|2022-02-03 15:05:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827|10825|1951
1643901000000|2022-02-03 15:10:00|10828.5|10826.5|10827.8|10825.8|10828.5|10826.5|10827|10825|3900
1643901300000|2022-02-03 15:15:00|10827.6|10825.6|10828.1|10826.1|10828.9|10826.9|10827.4|10825.4|2522
1643901600000|2022-02-03 15:20:00|10828.5|10826.5|10828.1|10826.1|10828.9|10826.9|10827.8|10825.8|1837
1643901900000|2022-02-03 15:25:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827|10825|6892
1643902200000|2022-02-03 15:30:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827|10825|2044
1643902500000|2022-02-03 15:35:00|10827.2|10825.2|10829.7|10827.7|10830.1|10828.1|10827|10825|6640
1643902800000|2022-02-03 15:40:00|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|10829.3|10827.3|2865
1643903100000|2022-02-03 15:45:00|10830.5|10828.5|10830.5|10828.5|10831.3|10829.3|10830.1|10828.1|1974
1643903400000|2022-02-03 15:50:00|10830.1|10828.1|10829.3|10827.3|10830.5|10828.5|10829.3|10827.3|1216
1643903700000|2022-02-03 15:55:00|10828.9|10826.9|10827.8|10825.8|10829.3|10827.3|10827.4|10825.4|1704
1643904000000|2022-02-03 16:00:00|10828.1|10826.1|10827|10825|10828.5|10826.5|10827|10825|1878
1643904300000|2022-02-03 16:05:00|10827.2|10825.2|10827|10825|10827.4|10825.4|10826.6|10824.6|2351
1643904600000|2022-02-03 16:10:00|10827.2|10825.2|10827.4|10825.4|10827.8|10825.8|10826.6|10824.6|1685
1643904900000|2022-02-03 16:15:00|10827|10825|10827|10825|10827.8|10825.8|10827|10825|2251
1643905200000|2022-02-03 16:20:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10826.2|10824.2|1290
1643905500000|2022-02-03 16:25:00|10826.6|10824.6|10827|10825|10827|10825|10826.2|10824.2|798
1643905800000|2022-02-03 16:30:00|10826.6|10824.6|10825.4|10823.4|10826.6|10824.6|10825.4|10823.4|2869
1643906100000|2022-02-03 16:35:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825|10823|1489
1643906400000|2022-02-03 16:40:00|10826.2|10824.2|10825.8|10823.8|10826.2|10824.2|10825|10823|4060
1643906700000|2022-02-03 16:45:00|10826.2|10824.2|10827.2|10825.2|10827.4|10825.4|10826.2|10824.2|1126
1643907000000|2022-02-03 16:50:00|10827.4|10825.4|10827.4|10825.4|10828.5|10826.5|10827|10825|1193
1643907300000|2022-02-03 16:55:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|826
1643907600000|2022-02-03 17:00:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|2834
1643907900000|2022-02-03 17:05:00|10827.6|10825.6|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|1045
1643908200000|2022-02-03 17:10:00|10828.5|10826.5|10828.1|10826.1|10828.9|10826.9|10828.1|10826.1|790
1643908500000|2022-02-03 17:15:00|10827.8|10825.8|10828.1|10826.1|10828.1|10826.1|10827.4|10825.4|919
1643908800000|2022-02-03 17:20:00|10828|10826|10828.1|10826.1|10828.5|10826.5|10827.4|10825.4|1065
1643909100000|2022-02-03 17:25:00|10828.3|10826.3|10828.1|10826.1|10828.9|10826.9|10827.8|10825.8|1167
1643909400000|2022-02-03 17:30:00|10827.8|10825.8|10827.4|10825.4|10828.1|10826.1|10827.4|10825.4|706
1643909700000|2022-02-03 17:35:00|10827.6|10825.6|10827|10825|10827.8|10825.8|10826.6|10824.6|1460
1643910000000|2022-02-03 17:40:00|10827.4|10825.4|10827|10825|10827.4|10825.4|10827|10825|665
1643910300000|2022-02-03 17:45:00|10827.2|10825.2|10828|10826|10828.1|10826.1|10827|10825|995
1643910600000|2022-02-03 17:50:00|10827.8|10825.8|10827|10825|10828.1|10826.1|10827|10825|479
1643910900000|2022-02-03 17:55:00|10827.4|10825.4|10827.4|10825.4|10827.8|10825.8|10827|10825|483
1643911200000|2022-02-03 18:00:00|10827.8|10825.8|10828.5|10826.5|10828.5|10826.5|10827.4|10825.4|754
1643911500000|2022-02-03 18:05:00|10828.3|10826.3|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|492
1643911800000|2022-02-03 18:10:00|10828.3|10826.3|10827.8|10825.8|10828.3|10826.3|10827.8|10825.8|169
1643912100000|2022-02-03 18:15:00|10828.1|10826.1|10828.1|10826.1|10828.1|10826.1|10827.8|10825.8|292
1643912400000|2022-02-03 18:20:00|10828|10826|10827|10825|10828|10826|10827|10825|715
1643912700000|2022-02-03 18:25:00|||||||||144
1643913000000|2022-02-03 18:30:00|10827.2|10825.2|10827.4|10825.4|10827.4|10825.4|10827.2|10825.2|877
1643913300000|2022-02-03 18:35:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|293
1643913600000|2022-02-03 18:40:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827|10825|500
1643913900000|2022-02-03 18:45:00|10827|10825|10827.4|10825.4|10827.4|10825.4|10827|10825|863
1643914200000|2022-02-03 18:50:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|799
1643914500000|2022-02-03 18:55:00|||||||||288
1643914800000|2022-02-03 19:00:00|10827.8|10825.8|10827.8|10825.8|10828.1|10826.1|10827.8|10825.8|1355
1643915100000|2022-02-03 19:05:00|10828.1|10826.1|10828.5|10826.5|10828.5|10826.5|10828.1|10826.1|503
1643915400000|2022-02-03 19:10:00|10828.9|10826.9|10828.1|10826.1|10829.3|10827.3|10828.1|10826.1|967
1643915700000|2022-02-03 19:15:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.3|10826.3|183
1643916000000|2022-02-03 19:20:00|10829.3|10827.3|10828.5|10826.5|10829.3|10827.3|10828.1|10826.1|3091
1643916300000|2022-02-03 19:25:00|10828.3|10826.3|10828.9|10826.9|10828.9|10826.9|10828.1|10826.1|957
1643916600000|2022-02-03 19:30:00|10828.5|10826.5|10828.9|10826.9|10828.9|10826.9|10828.5|10826.5|455
1643916900000|2022-02-03 19:35:00|10829.3|10827.3|10828.9|10826.9|10829.3|10827.3|10828.9|10826.9|779
1643917200000|2022-02-03 19:40:00|10829.1|10827.1|10828.5|10826.5|10829.3|10827.3|10828.1|10826.1|1933
1643917500000|2022-02-03 19:45:00|10828.1|10826.1|10828.5|10826.5|10828.9|10826.9|10828.1|10826.1|595
1643917800000|2022-02-03 19:50:00|10828.9|10826.9|10829.3|10827.3|10829.7|10827.7|10828.9|10826.9|1142
1643918100000|2022-02-03 19:55:00|10829.7|10827.7|10829.5|10827.5|10830.1|10828.1|10829.3|10827.3|3870
1643918400000|2022-02-03 20:00:00|10829.7|10827.7|10830.5|10828.5|10830.5|10828.5|10829.3|10827.3|1300
1643918700000|2022-02-03 20:05:00|10830.1|10828.1|10830.1|10828.1|10830.5|10828.5|10829.9|10827.9|717
1643919000000|2022-02-03 20:10:00|10829.9|10827.9|10830.1|10828.1|10830.1|10828.1|10829.7|10827.7|539
1643919300000|2022-02-03 20:15:00|10829.7|10827.7|10830.1|10828.1|10830.1|10828.1|10829.7|10827.7|489
1643919600000|2022-02-03 20:20:00|10829.7|10827.7|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|622
1643919900000|2022-02-03 20:25:00|10830.1|10828.1|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|358
1643920200000|2022-02-03 20:30:00|10829.9|10827.9|10829.7|10827.7|10829.9|10827.9|10829.7|10827.7|216
1643920500000|2022-02-03 20:35:00|10829.9|10827.9|10829.7|10827.7|10830.1|10828.1|10829.7|10827.7|191
1643920800000|2022-02-03 20:40:00|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|10830.1|10828.1|282
1643921100000|2022-02-03 20:45:00|10830.5|10828.5|10829.7|10827.7|10830.5|10828.5|10829.7|10827.7|1130
1643921400000|2022-02-03 20:50:00|||||||||320
1643921700000|2022-02-03 20:55:00|10829.9|10827.9|10829.3|10827.3|10830.1|10828.1|10829.3|10827.3|1487
1643922000000|2022-02-03 21:00:00|10829.1|10827.1|10828.1|10826.1|10829.3|10827.3|10828.1|10826.1|1310
1643922300000|2022-02-03 21:05:00|10828.5|10826.5|10827.8|10825.8|10828.5|10826.5|10827.4|10825.4|942
1643922600000|2022-02-03 21:10:00|10828.1|10826.1|10827.6|10825.6|10828.1|10826.1|10827.4|10825.4|425
1643922900000|2022-02-03 21:15:00|10827.8|10825.8|10827|10825|10827.8|10825.8|10827|10825|112
1643923200000|2022-02-03 21:20:00|10826.6|10824.6|10826.6|10824.6|10827|10825|10826.6|10824.6|1023
1643923500000|2022-02-03 21:25:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|537
1643923800000|2022-02-03 21:30:00|10826.4|10824.4|10826.6|10824.6|10826.6|10824.6|10826.4|10824.4|1058
1643924100000|2022-02-03 21:35:00|10826.4|10824.4|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|985
1643924400000|2022-02-03 21:40:00|10826.4|10824.4|10827|10825|10827|10825|10826.4|10824.4|410
1643924700000|2022-02-03 21:45:00|10826.8|10824.8|10827|10825|10827.4|10825.4|10826.8|10824.8|864
1643925000000|2022-02-03 21:50:00|10826.6|10824.6|10827.4|10825.4|10827.4|10825.4|10826.6|10824.6|852
1643925300000|2022-02-03 21:55:00|10827.2|10825.2|10827.8|10825.8|10827.8|10825.8|10827.2|10825.2|577
1643929200000|2022-02-03 23:00:00|10828.1|10826.1|10828.5|10826.5|10828.5|10826.5|10828.1|10826.1|456
1643929500000|2022-02-03 23:05:00|10828.3|10826.3|10828.3|10826.3|10828.5|10826.5|10828.1|10826.1|112
1643929800000|2022-02-03 23:10:00|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|10828.5|10826.5|0
1643930100000|2022-02-03 23:15:00|||||||||5
1643930400000|2022-02-03 23:20:00|10828.1|10826.1|10828.1|10826.1|10828.3|10826.3|10828.1|10826.1|104
1643930700000|2022-02-03 23:25:00|||||||||60
1643931000000|2022-02-03 23:30:00|10828.5|10826.5|10828.1|10826.1|10828.5|10826.5|10828.1|10826.1|142
1643931300000|2022-02-03 23:35:00|10828.3|10826.3|10828.1|10826.1|10828.3|10826.3|10828.1|10826.1|65
1643931900000|2022-02-03 23:45:00|10827.8|10825.8|10826.6|10824.6|10827.8|10825.8|10826.6|10824.6|356
1643932200000|2022-02-03 23:50:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|199
1643932500000|2022-02-03 23:55:00|10827|10825|10827|10825|10827|10825|10827|10825|83
1643932800000|2022-02-04 00:00:00|10827.2|10825.2|10826.6|10824.6|10827.4|10825.4|10826.2|10824.2|552
1643933100000|2022-02-04 00:05:00|||||||||125
1643933400000|2022-02-04 00:10:00|10826.4|10824.4|10825.8|10823.8|10826.4|10824.4|10825.8|10823.8|294
1643933700000|2022-02-04 00:15:00|10826|10824|10826.2|10824.2|10826.2|10824.2|10826|10824|96
1643934000000|2022-02-04 00:20:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.6|10823.6|633
1643934300000|2022-02-04 00:25:00|10825.6|10823.6|10825.4|10823.4|10825.6|10823.6|10825|10823|268
1643934600000|2022-02-04 00:30:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|673
1643934900000|2022-02-04 00:35:00|10825.6|10823.6|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|332
1643935200000|2022-02-04 00:40:00|10825|10823|10825|10823|10825.4|10823.4|10825|10823|194
1643935500000|2022-02-04 00:45:00|||||||||11
1643935800000|2022-02-04 00:50:00|10824.8|10822.8|10825|10823|10825.4|10823.4|10824.6|10822.6|333
1643936100000|2022-02-04 00:55:00|10825.2|10823.2|10825.4|10823.4|10825.4|10823.4|10825|10823|140
1643936400000|2022-02-04 01:00:00|10825.6|10823.6|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|268
1643936700000|2022-02-04 01:05:00|10825|10823|10825|10823|10825|10823|10825|10823|43
1643937000000|2022-02-04 01:10:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|253
1643937300000|2022-02-04 01:15:00|||||||||151
1643937600000|2022-02-04 01:20:00|10824.2|10822.2|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|389
1643937900000|2022-02-04 01:25:00|||||||||4
1643938200000|2022-02-04 01:30:00|10823.5|10821.5|10824.2|10822.2|10824.6|10822.6|10823.5|10821.5|303
1643938500000|2022-02-04 01:35:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|271
1643938800000|2022-02-04 01:40:00|||||||||120
1643939100000|2022-02-04 01:45:00|10825|10823|10825|10823|10825.2|10823.2|10825|10823|488
1643939400000|2022-02-04 01:50:00|10824.6|10822.6|10825|10823|10825|10823|10824.6|10822.6|188
1643939700000|2022-02-04 01:55:00|10825.2|10823.2|10825.4|10823.4|10825.4|10823.4|10825|10823|272
1643940000000|2022-02-04 02:00:00|10825|10823|10825.4|10823.4|10825.4|10823.4|10825|10823|283
1643940300000|2022-02-04 02:05:00|10825.2|10823.2|10825|10823|10825.4|10823.4|10825|10823|25
1643940600000|2022-02-04 02:10:00|||||||||15
1643940900000|2022-02-04 02:15:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10825|10823|283
1643941200000|2022-02-04 02:20:00|10825.2|10823.2|10825|10823|10825.4|10823.4|10825|10823|278
1643941500000|2022-02-04 02:25:00|10824.8|10822.8|10824.6|10822.6|10825|10823|10824.6|10822.6|193
1643941800000|2022-02-04 02:30:00|||||||||25
1643942100000|2022-02-04 02:35:00|||||||||12
1643942400000|2022-02-04 02:40:00|10825|10823|10825|10823|10825|10823|10825|10823|179
1643942700000|2022-02-04 02:45:00|10824.6|10822.6|10824.6|10822.6|10825|10823|10824.6|10822.6|36
1643943000000|2022-02-04 02:50:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|72
1643943300000|2022-02-04 02:55:00|10825.2|10823.2|10825|10823|10825.2|10823.2|10825|10823|164
1643943600000|2022-02-04 03:00:00|10825.4|10823.4|10825.4|10823.4|10825.4|10823.4|10825.4|10823.4|81
1643944200000|2022-02-04 03:10:00|||||||||7
1643944500000|2022-02-04 03:15:00|10825|10823|10825|10823|10825|10823|10825|10823|49
1643944800000|2022-02-04 03:20:00|||||||||58
1643945100000|2022-02-04 03:25:00|10824.6|10822.6|10825|10823|10825|10823|10824.6|10822.6|102
1643945400000|2022-02-04 03:30:00|10825.4|10823.4|10825.4|10823.4|10825.4|10823.4|10825|10823|252
1643945700000|2022-02-04 03:35:00|10825|10823|10825|10823|10825.4|10823.4|10824.6|10822.6|201
1643946000000|2022-02-04 03:40:00|10824.8|10822.8|10824.6|10822.6|10825|10823|10824.6|10822.6|52
1643946300000|2022-02-04 03:45:00|||||||||2
1643946600000|2022-02-04 03:50:00|10825|10823|10825|10823|10825|10823|10825|10823|124
1643946900000|2022-02-04 03:55:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|186
1643947200000|2022-02-04 04:00:00|||||||||51
1643947500000|2022-02-04 04:05:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|120
1643947800000|2022-02-04 04:10:00|10824.8|10822.8|10825|10823|10825|10823|10824.6|10822.6|20
1643948100000|2022-02-04 04:15:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|108
1643948400000|2022-02-04 04:20:00|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|1042
1643948700000|2022-02-04 04:25:00|||||||||115
1643949000000|2022-02-04 04:30:00|10824.6|10822.6|10824.8|10822.8|10825|10823|10824.2|10822.2|404
1643949300000|2022-02-04 04:35:00|10825|10823|10825|10823|10825|10823|10824.6|10822.6|31
1643949600000|2022-02-04 04:40:00|10824.8|10822.8|10824.6|10822.6|10825|10823|10824.6|10822.6|65
1643949900000|2022-02-04 04:45:00|10825|10823|10824.2|10822.2|10825|10823|10824.2|10822.2|517
1643950200000|2022-02-04 04:50:00|10824.4|10822.4|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|407
1643951100000|2022-02-04 05:05:00|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|10824.2|10822.2|186
1643951400000|2022-02-04 05:10:00|||||||||206
1643951700000|2022-02-04 05:15:00|||||||||123
1643952000000|2022-02-04 05:20:00|||||||||4
1643952300000|2022-02-04 05:25:00|||||||||200
1643952600000|2022-02-04 05:30:00|10824.4|10822.4|10824.2|10822.2|10824.4|10822.4|10824.2|10822.2|332
1643952900000|2022-02-04 05:35:00|10824.4|10822.4|10824.2|10822.2|10824.4|10822.4|10824.2|10822.2|118
1643953500000|2022-02-04 05:45:00|||||||||2
1643953800000|2022-02-04 05:50:00|||||||||161
1643954100000|2022-02-04 05:55:00|||||||||105
1643954400000|2022-02-04 06:00:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|280
1643954700000|2022-02-04 06:05:00|||||||||303
1643955000000|2022-02-04 06:10:00|||||||||11
1643955300000|2022-02-04 06:15:00|||||||||3
1643955600000|2022-02-04 06:20:00|10824.8|10822.8|10824.6|10822.6|10824.8|10822.8|10824.6|10822.6|206
1643955900000|2022-02-04 06:25:00|||||||||4
1643956200000|2022-02-04 06:30:00|10825|10823|10825.4|10823.4|10825.4|10823.4|10825|10823|523
1643956500000|2022-02-04 06:35:00|10825|10823|10825.4|10823.4|10825.4|10823.4|10825|10823|356
1643956800000|2022-02-04 06:40:00|||||||||6
1643957100000|2022-02-04 06:45:00|10825.2|10823.2|10825|10823|10825.2|10823.2|10825|10823|257
1643957700000|2022-02-04 06:55:00|||||||||68
1643958000000|2022-02-04 07:00:00|10825.4|10823.4|10826.2|10824.2|10826.2|10824.2|10825|10823|1590
1643958300000|2022-02-04 07:05:00|10826|10824|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|947
1643958600000|2022-02-04 07:10:00|10826|10824|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|1311
1643958900000|2022-02-04 07:15:00|10826.2|10824.2|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|212
1643959200000|2022-02-04 07:20:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10824.8|10822.8|833
1643959500000|2022-02-04 07:25:00|10824.6|10822.6|10824.2|10822.2|10825|10823|10824.2|10822.2|615
1643959800000|2022-02-04 07:30:00|10824.6|10822.6|10824.6|10822.6|10824.6|10822.6|10824.2|10822.2|236
1643960100000|2022-02-04 07:35:00|10824.2|10822.2|10823.9|10821.9|10824.2|10822.2|10823.9|10821.9|893
1643960400000|2022-02-04 07:40:00|10823.5|10821.5|10823.1|10821.1|10823.5|10821.5|10823.1|10821.1|2398
1643960700000|2022-02-04 07:45:00|10822.7|10820.7|10823.1|10821.1|10823.1|10821.1|10822.5|10820.5|2116
1643961000000|2022-02-04 07:50:00|10822.7|10820.7|10822.7|10820.7|10823.1|10821.1|10822.3|10820.3|830
1643961300000|2022-02-04 07:55:00|10822.5|10820.5|10822.7|10820.7|10822.7|10820.7|10821.9|10819.9|855
1643961600000|2022-02-04 08:00:00|10822.5|10820.5|10824.6|10822.6|10824.6|10822.6|10821.9|10819.9|3759
1643961900000|2022-02-04 08:05:00|10825|10823|10825.4|10823.4|10825.8|10823.8|10824.6|10822.6|2351
1643962200000|2022-02-04 08:10:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.4|10823.4|3130
1643962500000|2022-02-04 08:15:00|10826|10824|10825|10823|10826.2|10824.2|10825|10823|841
1643962800000|2022-02-04 08:20:00|10824.6|10822.6|10825.8|10823.8|10825.8|10823.8|10824.6|10822.6|1142
1643963100000|2022-02-04 08:25:00|10826.2|10824.2|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|1109
1643963400000|2022-02-04 08:30:00|10825.8|10823.8|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|1359
1643963700000|2022-02-04 08:35:00|10825|10823|10825|10823|10825.4|10823.4|10825|10823|704
1643964000000|2022-02-04 08:40:00|10825.4|10823.4|10826.2|10824.2|10826.2|10824.2|10825|10823|1351
1643964300000|2022-02-04 08:45:00|10826.6|10824.6|10825|10823|10826.6|10824.6|10824.6|10822.6|1118
1643964600000|2022-02-04 08:50:00|10825.2|10823.2|10824.6|10822.6|10825.4|10823.4|10824.6|10822.6|349
1643964900000|2022-02-04 08:55:00|10825|10823|10824.6|10822.6|10825|10823|10824.6|10822.6|989
1643965200000|2022-02-04 09:00:00|10824.2|10822.2|10825.8|10823.8|10825.8|10823.8|10824.2|10822.2|631
1643965500000|2022-02-04 09:05:00|10825.4|10823.4|10825.4|10823.4|10825.8|10823.8|10824.6|10822.6|453
1643965800000|2022-02-04 09:10:00|10825|10823|10826.2|10824.2|10826.2|10824.2|10825|10823|588
1643966100000|2022-02-04 09:15:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.4|10823.4|779
1643966400000|2022-02-04 09:20:00|10826.2|10824.2|10825.8|10823.8|10826.6|10824.6|10825.8|10823.8|243
1643966700000|2022-02-04 09:25:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10825.8|10823.8|193
1643967000000|2022-02-04 09:30:00|10826.6|10824.6|10825.8|10823.8|10826.6|10824.6|10825.8|10823.8|749
1643967300000|2022-02-04 09:35:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10825.8|10823.8|1123
1643967600000|2022-02-04 09:40:00|10826.4|10824.4|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|772
1643967900000|2022-02-04 09:45:00|10825.8|10823.8|10825.8|10823.8|10826.6|10824.6|10825.8|10823.8|559
1643968200000|2022-02-04 09:50:00|10825.4|10823.4|10825.4|10823.4|10826.2|10824.2|10825.4|10823.4|2961
1643968500000|2022-02-04 09:55:00|||||||||370
1643968800000|2022-02-04 10:00:00|10825.8|10823.8|10826.6|10824.6|10826.6|10824.6|10825.8|10823.8|353
1643969100000|2022-02-04 10:05:00|10826.4|10824.4|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|295
1643969400000|2022-02-04 10:10:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826|10824|277
1643969700000|2022-02-04 10:15:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|417
1643970000000|2022-02-04 10:20:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|975
1643970300000|2022-02-04 10:25:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|230
1643970600000|2022-02-04 10:30:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|230
1643970900000|2022-02-04 10:35:00|10825.4|10823.4|10825|10823|10825.4|10823.4|10824.6|10822.6|868
1643971200000|2022-02-04 10:40:00|10825.2|10823.2|10825.4|10823.4|10825.4|10823.4|10825|10823|603
1643971500000|2022-02-04 10:45:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.4|10823.4|492
1643971800000|2022-02-04 10:50:00|10825.8|10823.8|10825.8|10823.8|10825.8|10823.8|10825.4|10823.4|290
1643972100000|2022-02-04 10:55:00|10825.4|10823.4|10825.4|10823.4|10825.8|10823.8|10825.4|10823.4|158
1643972400000|2022-02-04 11:00:00|10825.6|10823.6|10825.4|10823.4|10825.6|10823.6|10825.4|10823.4|120
1643972700000|2022-02-04 11:05:00|10825.8|10823.8|10825.6|10823.6|10825.8|10823.8|10825.4|10823.4|677
1643973000000|2022-02-04 11:10:00|10825.8|10823.8|10825|10823|10825.8|10823.8|10824.6|10822.6|618
1643973300000|2022-02-04 11:15:00|10825.4|10823.4|10824.2|10822.2|10825.4|10823.4|10824.2|10822.2|548
1643973600000|2022-02-04 11:20:00|10824.6|10822.6|10825.4|10823.4|10825.8|10823.8|10824.6|10822.6|870
1643973900000|2022-02-04 11:25:00|10825|10823|10824.6|10822.6|10825.2|10823.2|10824.6|10822.6|118
1643974200000|2022-02-04 11:30:00|10825|10823|10824.6|10822.6|10825|10823|10824.6|10822.6|922
1643974500000|2022-02-04 11:35:00|10824.2|10822.2|10825|10823|10825|10823|10824.2|10822.2|455
1643974800000|2022-02-04 11:40:00|10825.4|10823.4|10824.6|10822.6|10825.4|10823.4|10824.2|10822.2|372
1643975100000|2022-02-04 11:45:00|10824.8|10822.8|10825.4|10823.4|10825.4|10823.4|10824.8|10822.8|54
1643975400000|2022-02-04 11:50:00|10825.6|10823.6|10825|10823|10825.6|10823.6|10825|10823|2389
1643975700000|2022-02-04 11:55:00|10824.8|10822.8|10826.6|10824.6|10826.6|10824.6|10824.8|10822.8|756
1643976000000|2022-02-04 12:00:00|10826.4|10824.4|10826.4|10824.4|10826.6|10824.6|10826.2|10824.2|1887
1643976300000|2022-02-04 12:05:00|10826.2|10824.2|10826.6|10824.6|10826.6|10824.6|10826.2|10824.2|1117
1643976600000|2022-02-04 12:10:00|10827|10825|10827.4|10825.4|10827.8|10825.8|10827|10825|3233
1643976900000|2022-02-04 12:15:00|10827.8|10825.8|10827.4|10825.4|10827.8|10825.8|10827.4|10825.4|575
1643977200000|2022-02-04 12:20:00|10827|10825|10826.2|10824.2|10827|10825|10826|10824|814
1643977500000|2022-02-04 12:25:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|1183
1643977800000|2022-02-04 12:30:00|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|10826.6|10824.6|145
1643978100000|2022-02-04 12:35:00|10826.4|10824.4|10827|10825|10827|10825|10826.4|10824.4|526
1643978400000|2022-02-04 12:40:00|10826.8|10824.8|10826.6|10824.6|10827|10825|10826.2|10824.2|834
1643978700000|2022-02-04 12:45:00|10826.2|10824.2|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|351
1643979000000|2022-02-04 12:50:00|10826.6|10824.6|10826.2|10824.2|10826.6|10824.6|10826.2|10824.2|135
1643979300000|2022-02-04 12:55:00|10826.6|10824.6|10826.2|10824.2|10827|10825|10826|10824|467
1643979600000|2022-02-04 13:00:00|10825.8|10823.8|10825.8|10823.8|10826.2|10824.2|10825.8|10823.8|1126
1643979900000|2022-02-04 13:05:00|10826.2|10824.2|10826.2|10824.2|10826.2|10824.2|10825.4|10823.4|2227
1643980200000|2022-02-04 13:10:00|10825.8|10823.8|10826.2|10824.2|10826.2|10824.2|10825.4|10823.4|1188
1643980500000|2022-02-04 13:15:00|10825.8|10823.8|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|2139
1643980800000|2022-02-04 13:20:00|10826|10824|10826.2|10824.2|10826.6|10824.6|10825.8|10823.8|3550
1643981100000|2022-02-04 13:25:00|10826.4|10824.4|10827.2|10825.2|10828.1|10826.1|10826.2|10824.2|6835
1643981400000|2022-02-04 13:30:00|10827|10825|10811|10809|10827|10825|10809|10807|15572
1643981700000|2022-02-04 13:35:00|10810.6|10808.6|10814.5|10812.5|10815.5|10813.5|10809.8|10807.8|8988
1643982000000|2022-02-04 13:40:00|10814.7|10812.7|10811.7|10809.7|10815.3|10813.3|10811.2|10809.2|6030
1643982300000|2022-02-04 13:45:00|10812.1|10810.1|10813.7|10811.7|10814.5|10812.5|10811.7|10809.7|7601
1643982600000|2022-02-04 13:50:00|10813.9|10811.9|10812.1|10810.1|10814.5|10812.5|10811.7|10809.7|7886
1643982900000|2022-02-04 13:55:00|10811.9|10809.9|10809|10807|10812.1|10810.1|10809|10807|7142
1643983200000|2022-02-04 14:00:00|10809.4|10807.4|10809.6|10807.6|10810.6|10808.6|10808.2|10806.2|6560
1643983500000|2022-02-04 14:05:00|10809.4|10807.4|10811|10809|10811.7|10809.7|10809.4|10807.4|5190
1643983800000|2022-02-04 14:10:00|10810.8|10808.8|10812.5|10810.5|10812.9|10810.9|10810.6|10808.6|3902
1643984100000|2022-02-04 14:15:00|10812.3|10810.3|10812.1|10810.1|10813.7|10811.7|10811.7|10809.7|4637
1643984400000|2022-02-04 14:20:00|10812.5|10810.5|10813.3|10811.3|10813.5|10811.5|10811.7|10809.7|2634
1643984700000|2022-02-04 14:25:00|10812.9|10810.9|10812.1|10810.1|10813.3|10811.3|10811.9|10809.9|2145
1643985000000|2022-02-04 14:30:00|10811.7|10809.7|10810.6|10808.6|10812.1|10810.1|10810.6|10808.6|5354
1643985300000|2022-02-04 14:35:00|10811|10809|10810.6|10808.6|10811|10809|10809.4|10807.4|3070
1643985600000|2022-02-04 14:40:00|10810.2|10808.2|10809.8|10807.8|10810.6|10808.6|10809|10807|4911
1643985900000|2022-02-04 14:45:00|10810.2|10808.2|10808.6|10806.6|10810.2|10808.2|10808.6|10806.6|3115
1643986200000|2022-02-04 14:50:00|10808.4|10806.4|10805.5|10803.5|10808.6|10806.6|10805.5|10803.5|3749
1643986500000|2022-02-04 14:55:00|10805.1|10803.1|10808.2|10806.2|10808.6|10806.6|10805.1|10803.1|5708
1643986800000|2022-02-04 15:00:00|10807.8|10805.8|10810.2|10808.2|10810.2|10808.2|10807.8|10805.8|4263
1643987100000|2022-02-04 15:05:00|10809.8|10807.8|10808.8|10806.8|10810.6|10808.6|10808.6|10806.6|4467
1643987400000|2022-02-04 15:10:00|10808.6|10806.6|10807.1|10805.1|10809|10807|10807.1|10805.1|2392
1643987700000|2022-02-04 15:15:00|10807.8|10805.8|10808.2|10806.2|10808.6|10806.6|10807.1|10805.1|2278
1643988000000|2022-02-04 15:20:00|10808.4|10806.4|10809|10807|10809.4|10807.4|10808.2|10806.2|1944
1643988300000|2022-02-04 15:25:00|10808.6|10806.6|10808.2|10806.2|10809|10807|10807.8|10805.8|4347
1643988600000|2022-02-04 15:30:00|10808|10806|10808.2|10806.2|10809|10807|10807.8|10805.8|2652
1643988900000|2022-02-04 15:35:00|10807.8|10805.8|10807.8|10805.8|10808.6|10806.6|10807.4|10805.4|4300
1643989200000|2022-02-04 15:40:00|10807.6|10805.6|10806.3|10804.3|10807.8|10805.8|10806.3|10804.3|2012
1643989500000|2022-02-04 15:45:00|10806.7|10804.7|10806.3|10804.3|10807.1|10805.1|10805.5|10803.5|3427
1643989800000|2022-02-04 15:50:00|10806.7|10804.7|10807.1|10805.1|10807.8|10805.8|10805.9|10803.9|5765
1643990100000|2022-02-04 15:55:00|10807.4|10805.4|10806.3|10804.3|10807.8|10805.8|10805.9|10803.9|3861
1643990400000|2022-02-04 16:00:00|10806.7|10804.7|10807.4|10805.4|10807.4|10805.4|10806.3|10804.3|4721
1643990700000|2022-02-04 16:05:00|10807.8|10805.8|10807.8|10805.8|10808.2|10806.2|10807.1|10805.1|4292
1643991000000|2022-02-04 16:10:00|10807.6|10805.6|10807.4|10805.4|10807.8|10805.8|10807.1|10805.1|3632
1643991300000|2022-02-04 16:15:00|10807.6|10805.6|10807.1|10805.1|10807.6|10805.6|10807.1|10805.1|1059
1643991600000|2022-02-04 16:20:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10806.7|10804.7|1915
1643991900000|2022-02-04 16:25:00|10806.9|10804.9|10807.1|10805.1|10807.4|10805.4|10806.5|10804.5|1421
1643992200000|2022-02-04 16:30:00|10806.7|10804.7|10807.8|10805.8|10807.8|10805.8|10806.7|10804.7|1644
1643992500000|2022-02-04 16:35:00|10808.2|10806.2|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|1465
1643992800000|2022-02-04 16:40:00|10807.4|10805.4|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|1355
1643993100000|2022-02-04 16:45:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10806.3|10804.3|1937
1643993400000|2022-02-04 16:50:00|10807.6|10805.6|10807.4|10805.4|10807.8|10805.8|10806.7|10804.7|1809
1643993700000|2022-02-04 16:55:00|10807.6|10805.6|10807.1|10805.1|10807.8|10805.8|10806.7|10804.7|1055
1643994000000|2022-02-04 17:00:00|10806.7|10804.7|10807.4|10805.4|10807.4|10805.4|10806.7|10804.7|875
1643994300000|2022-02-04 17:05:00|10807.8|10805.8|10807.8|10805.8|10808.2|10806.2|10807.4|10805.4|1320
1643994600000|2022-02-04 17:10:00|10808.2|10806.2|10808.4|10806.4|10808.6|10806.6|10807.8|10805.8|1083
1643994900000|2022-02-04 17:15:00|10808.6|10806.6|10808.2|10806.2|10808.6|10806.6|10807.8|10805.8|912
1643995200000|2022-02-04 17:20:00|10808.6|10806.6|10807.1|10805.1|10808.6|10806.6|10807.1|10805.1|2596
1643995500000|2022-02-04 17:25:00|10807.3|10805.3|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|804
1643995800000|2022-02-04 17:30:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|1070
1643996100000|2022-02-04 17:35:00|10806.9|10804.9|10806.7|10804.7|10806.9|10804.9|10806.7|10804.7|582
1643996400000|2022-02-04 17:40:00|10806.3|10804.3|10805.9|10803.9|10806.5|10804.5|10805.9|10803.9|1535
1643996700000|2022-02-04 17:45:00|10806.3|10804.3|10806.1|10804.1|10806.7|10804.7|10805.9|10803.9|3072
1643997000000|2022-02-04 17:50:00|10806.3|10804.3|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|1715
1643997300000|2022-02-04 17:55:00|10805.3|10803.3|10804.7|10802.7|10805.5|10803.5|10804.3|10802.3|3300
1643997600000|2022-02-04 18:00:00|10805.1|10803.1|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|11583
1643997900000|2022-02-04 18:05:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|1147
1643998200000|2022-02-04 18:10:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|836
1643998500000|2022-02-04 18:15:00|10804.7|10802.7|10805.5|10803.5|10805.5|10803.5|10804.7|10802.7|2476
1643998800000|2022-02-04 18:20:00|10805.9|10803.9|10805.5|10803.5|10806.3|10804.3|10805.3|10803.3|2929
1643999100000|2022-02-04 18:25:00|10805.3|10803.3|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|1466
1643999400000|2022-02-04 18:30:00|10805.5|10803.5|10804.7|10802.7|10805.5|10803.5|10804.7|10802.7|3087
1643999700000|2022-02-04 18:35:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|838
1644000000000|2022-02-04 18:40:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|1586
1644000300000|2022-02-04 18:45:00|||||||||525
1644000600000|2022-02-04 18:50:00|10804.7|10802.7|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|699
1644000900000|2022-02-04 18:55:00|10804.9|10802.9|10804.7|10802.7|10804.9|10802.9|10804.3|10802.3|950
1644001200000|2022-02-04 19:00:00|||||||||126
1644001500000|2022-02-04 19:05:00|10805.1|10803.1|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|2181
1644001800000|2022-02-04 19:10:00|10804.7|10802.7|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|682
1644002100000|2022-02-04 19:15:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|1380
1644002400000|2022-02-04 19:20:00|||||||||444
1644002700000|2022-02-04 19:25:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|1380
1644003000000|2022-02-04 19:30:00|10804.7|10802.7|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|1250
1644003300000|2022-02-04 19:35:00|10803.9|10801.9|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|331
1644003600000|2022-02-04 19:40:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|1099
1644003900000|2022-02-04 19:45:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|491
1644004200000|2022-02-04 19:50:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|1924
1644004500000|2022-02-04 19:55:00|10803.9|10801.9|10804.7|10802.7|10804.7|10802.7|10803.5|10801.5|6028
1644004800000|2022-02-04 20:00:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|3256
1644005100000|2022-02-04 20:05:00|10804.5|10802.5|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|648
1644005400000|2022-02-04 20:10:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|565
1644005700000|2022-02-04 20:15:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|324
1644006000000|2022-02-04 20:20:00|10805.5|10803.5|10805.9|10803.9|10806.3|10804.3|10805.5|10803.5|718
1644006300000|2022-02-04 20:25:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|975
1644006600000|2022-02-04 20:30:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|736
1644006900000|2022-02-04 20:35:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|503
1644007200000|2022-02-04 20:40:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|655
1644007500000|2022-02-04 20:45:00|10805.1|10803.1|10805.9|10803.9|10806.3|10804.3|10805.1|10803.1|2252
1644007800000|2022-02-04 20:50:00|10805.7|10803.7|10805.1|10803.1|10805.9|10803.9|10805.1|10803.1|398
1644008100000|2022-02-04 20:55:00|10805.5|10803.5|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|902
1644008400000|2022-02-04 21:00:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|810
1644008700000|2022-02-04 21:05:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|1106
1644009000000|2022-02-04 21:10:00|||||||||620
1644009300000|2022-02-04 21:15:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|1744
1644009600000|2022-02-04 21:20:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.1|10804.1|383
1644009900000|2022-02-04 21:25:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|114
1644010200000|2022-02-04 21:30:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|460
1644010500000|2022-02-04 21:35:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|490
1644010800000|2022-02-04 21:40:00|10805.7|10803.7|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|270
1644011100000|2022-02-04 21:45:00|10805.7|10803.7|10805.9|10803.9|10805.9|10803.9|10805.7|10803.7|330
1644011400000|2022-02-04 21:50:00|10805.5|10803.5|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|373
1644011700000|2022-02-04 21:55:00|10805.5|10803.5|10806.1|10804.1|10806.3|10804.3|10805.5|10803.5|784
1644188400000|2022-02-06 23:00:00|10803.1|10801.1|10802.8|10800.8|10804.1|10802.1|10801.6|10799.6|810
1644188700000|2022-02-06 23:05:00|10802.4|10800.4|10802|10800|10802.4|10800.4|10802|10800|503
1644189000000|2022-02-06 23:10:00|10801.8|10799.8|10803.1|10801.1|10803.1|10801.1|10801.6|10799.6|911
1644189300000|2022-02-06 23:15:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|78
1644189600000|2022-02-06 23:20:00|10803.3|10801.3|10802.8|10800.8|10803.3|10801.3|10802.4|10800.4|407
1644189900000|2022-02-06 23:25:00|10802.6|10800.6|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|106
1644190200000|2022-02-06 23:30:00|10802.6|10800.6|10802.4|10800.4|10803.1|10801.1|10802.4|10800.4|70
1644190500000|2022-02-06 23:35:00|10802.6|10800.6|10803.5|10801.5|10803.9|10801.9|10802.6|10800.6|148
1644190800000|2022-02-06 23:40:00|10803.9|10801.9|10803.9|10801.9|10804.3|10802.3|10803.7|10801.7|360
1644191100000|2022-02-06 23:45:00|10803.7|10801.7|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|190
1644191400000|2022-02-06 23:50:00|10804.3|10802.3|10804.7|10802.7|10804.9|10802.9|10804.3|10802.3|657
1644191700000|2022-02-06 23:55:00|10805.1|10803.1|10804.9|10802.9|10805.1|10803.1|10804.7|10802.7|148
1644192000000|2022-02-07 00:00:00|10804.7|10802.7|10805.9|10803.9|10805.9|10803.9|10804.7|10802.7|675
1644192300000|2022-02-07 00:05:00|10806.3|10804.3|10804.7|10802.7|10806.3|10804.3|10804.7|10802.7|415
1644192600000|2022-02-07 00:10:00|10804.9|10802.9|10804.7|10802.7|10804.9|10802.9|10804.3|10802.3|312
1644192900000|2022-02-07 00:15:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|51
1644193200000|2022-02-07 00:20:00|10804.3|10802.3|10805.1|10803.1|10805.1|10803.1|10804.3|10802.3|598
1644193500000|2022-02-07 00:25:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|85
1644193800000|2022-02-07 00:30:00|10804.7|10802.7|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|245
1644194100000|2022-02-07 00:35:00|10804.5|10802.5|10804.9|10802.9|10804.9|10802.9|10803.5|10801.5|487
1644194400000|2022-02-07 00:40:00|10804.7|10802.7|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|431
1644194700000|2022-02-07 00:45:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.5|10802.5|285
1644195000000|2022-02-07 00:50:00|10805.5|10803.5|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|203
1644195300000|2022-02-07 00:55:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|249
1644195600000|2022-02-07 01:00:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|89
1644195900000|2022-02-07 01:05:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|827
1644196200000|2022-02-07 01:10:00|10806.1|10804.1|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|170
1644196500000|2022-02-07 01:15:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|421
1644196800000|2022-02-07 01:20:00|10805.9|10803.9|10804.3|10802.3|10805.9|10803.9|10804.3|10802.3|625
1644197100000|2022-02-07 01:25:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|287
1644197400000|2022-02-07 01:30:00|10804.5|10802.5|10803.9|10801.9|10804.7|10802.7|10803.9|10801.9|335
1644197700000|2022-02-07 01:35:00|10804.3|10802.3|10803.5|10801.5|10804.7|10802.7|10803.5|10801.5|253
1644198000000|2022-02-07 01:40:00|10803.7|10801.7|10804.3|10802.3|10804.3|10802.3|10802.8|10800.8|432
1644198300000|2022-02-07 01:45:00|10804.5|10802.5|10803.9|10801.9|10804.7|10802.7|10803.9|10801.9|155
1644198600000|2022-02-07 01:50:00|10804.3|10802.3|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|131
1644198900000|2022-02-07 01:55:00|10804.7|10802.7|10804.9|10802.9|10805.5|10803.5|10804.3|10802.3|483
1644199200000|2022-02-07 02:00:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.3|10802.3|206
1644199500000|2022-02-07 02:05:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|90
1644199800000|2022-02-07 02:10:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|288
1644200100000|2022-02-07 02:15:00|10804.9|10802.9|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|38
1644200400000|2022-02-07 02:20:00|10804.7|10802.7|10803.9|10801.9|10804.7|10802.7|10803.7|10801.7|71
1644200700000|2022-02-07 02:25:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|151
1644201000000|2022-02-07 02:30:00|10804.7|10802.7|10804.7|10802.7|10804.9|10802.9|10804.7|10802.7|69
1644201300000|2022-02-07 02:35:00|10804.5|10802.5|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|303
1644201600000|2022-02-07 02:40:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|130
1644201900000|2022-02-07 02:45:00|10805.1|10803.1|10805.1|10803.1|10805.3|10803.3|10804.7|10802.7|182
1644202200000|2022-02-07 02:50:00|10805.3|10803.3|10804.7|10802.7|10805.3|10803.3|10804.7|10802.7|247
1644202500000|2022-02-07 02:55:00|10804.5|10802.5|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|74
1644202800000|2022-02-07 03:00:00|10803.9|10801.9|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|151
1644203100000|2022-02-07 03:05:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.5|10802.5|112
1644203400000|2022-02-07 03:10:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|25
1644203700000|2022-02-07 03:15:00|10805.3|10803.3|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|28
1644204000000|2022-02-07 03:20:00|10805.3|10803.3|10805.1|10803.1|10805.3|10803.3|10805.1|10803.1|124
1644204300000|2022-02-07 03:25:00|10805.3|10803.3|10805.1|10803.1|10805.3|10803.3|10805.1|10803.1|91
1644204600000|2022-02-07 03:30:00|||||||||5
1644204900000|2022-02-07 03:35:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|263
1644205200000|2022-02-07 03:40:00|||||||||14
1644205500000|2022-02-07 03:45:00|||||||||12
1644205800000|2022-02-07 03:50:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|185
1644206100000|2022-02-07 03:55:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|27
1644206400000|2022-02-07 04:00:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|145
1644206700000|2022-02-07 04:05:00|||||||||226
1644207000000|2022-02-07 04:10:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|64
1644207300000|2022-02-07 04:15:00|||||||||1
1644207600000|2022-02-07 04:20:00|||||||||52
1644207900000|2022-02-07 04:25:00|10805.9|10803.9|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|834
1644208200000|2022-02-07 04:30:00|||||||||87
1644208500000|2022-02-07 04:35:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|275
1644208800000|2022-02-07 04:40:00|10805.7|10803.7|10805.7|10803.7|10805.9|10803.9|10805.7|10803.7|362
1644209100000|2022-02-07 04:45:00|10805.5|10803.5|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|15
1644209400000|2022-02-07 04:50:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.7|10803.7|15
1644209700000|2022-02-07 04:55:00|10806.3|10804.3|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|208
1644210000000|2022-02-07 05:00:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|88
1644210300000|2022-02-07 05:05:00|||||||||75
1644210600000|2022-02-07 05:10:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|71
1644211200000|2022-02-07 05:20:00|||||||||2
1644211500000|2022-02-07 05:25:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.1|10804.1|20
1644211800000|2022-02-07 05:30:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|132
1644212400000|2022-02-07 05:40:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|109
1644212700000|2022-02-07 05:45:00|||||||||20
1644213000000|2022-02-07 05:50:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|486
1644213300000|2022-02-07 05:55:00|10806.9|10804.9|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|1
1644213600000|2022-02-07 06:00:00|||||||||231
1644213900000|2022-02-07 06:05:00|10807.3|10805.3|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|72
1644214200000|2022-02-07 06:10:00|10807.4|10805.4|10807.4|10805.4|10807.8|10805.8|10807.4|10805.4|424
1644214500000|2022-02-07 06:15:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|712
1644214800000|2022-02-07 06:20:00|10806.7|10804.7|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|271
1644215100000|2022-02-07 06:25:00|||||||||98
1644215400000|2022-02-07 06:30:00|||||||||3
1644215700000|2022-02-07 06:35:00|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|225
1644216000000|2022-02-07 06:40:00|10806.3|10804.3|10805.9|10803.9|10806.3|10804.3|10805.5|10803.5|670
1644216300000|2022-02-07 06:45:00|10806.1|10804.1|10805.9|10803.9|10806.1|10804.1|10805.9|10803.9|177
1644216600000|2022-02-07 06:50:00|10806.1|10804.1|10806.1|10804.1|10806.3|10804.3|10805.9|10803.9|55
1644216900000|2022-02-07 06:55:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|130
1644217200000|2022-02-07 07:00:00|10806.3|10804.3|10807.4|10805.4|10807.6|10805.6|10806.3|10804.3|762
1644217500000|2022-02-07 07:05:00|10807.3|10805.3|10806.7|10804.7|10807.3|10805.3|10806.7|10804.7|226
1644217800000|2022-02-07 07:10:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|228
1644218100000|2022-02-07 07:15:00|10807.4|10805.4|10808.4|10806.4|10808.6|10806.6|10807.4|10805.4|446
1644218400000|2022-02-07 07:20:00|10808.2|10806.2|10808.6|10806.6|10808.6|10806.6|10808.2|10806.2|614
1644218700000|2022-02-07 07:25:00|10808.4|10806.4|10809|10807|10809.4|10807.4|10808.4|10806.4|1406
1644219000000|2022-02-07 07:30:00|10808.8|10806.8|10808.2|10806.2|10809|10807|10808.2|10806.2|1116
1644219300000|2022-02-07 07:35:00|10808.4|10806.4|10809|10807|10809|10807|10808.4|10806.4|335
1644219600000|2022-02-07 07:40:00|10808.6|10806.6|10808|10806|10809|10807|10808|10806|252
1644219900000|2022-02-07 07:45:00|10808.2|10806.2|10808.2|10806.2|10808.2|10806.2|10807.8|10805.8|253
1644220200000|2022-02-07 07:50:00|10808.6|10806.6|10808.2|10806.2|10808.6|10806.6|10807.8|10805.8|636
1644220500000|2022-02-07 07:55:00|10808.6|10806.6|10808.2|10806.2|10809|10807|10808.2|10806.2|651
1644220800000|2022-02-07 08:00:00|10807.8|10805.8|10807.8|10805.8|10808.2|10806.2|10807.4|10805.4|1586
1644221100000|2022-02-07 08:05:00|10808.2|10806.2|10807.4|10805.4|10808.2|10806.2|10807.4|10805.4|1027
1644221400000|2022-02-07 08:10:00|10807.1|10805.1|10807.4|10805.4|10807.8|10805.8|10807.1|10805.1|1082
1644221700000|2022-02-07 08:15:00|10807.8|10805.8|10807.1|10805.1|10807.8|10805.8|10806.7|10804.7|401
1644222000000|2022-02-07 08:20:00|10806.7|10804.7|10806.7|10804.7|10807.4|10805.4|10806.3|10804.3|620
1644222300000|2022-02-07 08:25:00|10807.1|10805.1|10807.8|10805.8|10807.8|10805.8|10806.7|10804.7|1020
1644222600000|2022-02-07 08:30:00|10808.2|10806.2|10807.1|10805.1|10808.2|10806.2|10807.1|10805.1|699
1644222900000|2022-02-07 08:35:00|10806.7|10804.7|10807.8|10805.8|10808.2|10806.2|10806.7|10804.7|552
1644223200000|2022-02-07 08:40:00|10808.2|10806.2|10808.6|10806.6|10808.6|10806.6|10807.8|10805.8|475
1644223500000|2022-02-07 08:45:00|10808.2|10806.2|10808.2|10806.2|10809|10807|10808.2|10806.2|1120
1644223800000|2022-02-07 08:50:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.2|10806.2|475
1644224100000|2022-02-07 08:55:00|10808.4|10806.4|10808.4|10806.4|10808.6|10806.6|10807.8|10805.8|391
1644224400000|2022-02-07 09:00:00|10808.2|10806.2|10808.2|10806.2|10808.2|10806.2|10807.8|10805.8|226
1644224700000|2022-02-07 09:05:00|10807.8|10805.8|10808.2|10806.2|10808.2|10806.2|10807.8|10805.8|114
1644225000000|2022-02-07 09:10:00|10807.8|10805.8|10808.6|10806.6|10808.6|10806.6|10807.8|10805.8|363
1644225300000|2022-02-07 09:15:00|10809|10807|10809|10807|10809|10807|10809|10807|431
1644225600000|2022-02-07 09:20:00|||||||||68
1644225900000|2022-02-07 09:25:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.6|10806.6|236
1644226200000|2022-02-07 09:30:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|589
1644226500000|2022-02-07 09:35:00|10808.8|10806.8|10808.6|10806.6|10809|10807|10808.2|10806.2|580
1644226800000|2022-02-07 09:40:00|||||||||512
1644227100000|2022-02-07 09:45:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|339
1644227400000|2022-02-07 09:50:00|10809|10807|10809.8|10807.8|10809.8|10807.8|10809|10807|1533
1644227700000|2022-02-07 09:55:00|10809.4|10807.4|10809.4|10807.4|10809.4|10807.4|10809.4|10807.4|864
1644228000000|2022-02-07 10:00:00|10809|10807|10809|10807|10809.4|10807.4|10809|10807|1212
1644228300000|2022-02-07 10:05:00|10809.4|10807.4|10808.6|10806.6|10809.4|10807.4|10808.6|10806.6|1289
1644228600000|2022-02-07 10:10:00|10808.2|10806.2|10808.6|10806.6|10808.6|10806.6|10808.2|10806.2|1306
1644228900000|2022-02-07 10:15:00|10808.2|10806.2|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|579
1644229200000|2022-02-07 10:20:00|10808.2|10806.2|10808.2|10806.2|10808.2|10806.2|10808.2|10806.2|484
1644229500000|2022-02-07 10:25:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.2|10806.2|474
1644229800000|2022-02-07 10:30:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|870
1644230100000|2022-02-07 10:35:00|10808.8|10806.8|10808.6|10806.6|10808.8|10806.8|10808.6|10806.6|408
1644230400000|2022-02-07 10:40:00|10809|10807|10809|10807|10809|10807|10808.6|10806.6|261
1644230700000|2022-02-07 10:45:00|10808.6|10806.6|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|1063
1644231000000|2022-02-07 10:50:00|10808.2|10806.2|10807.8|10805.8|10808.2|10806.2|10807.4|10805.4|330
1644231300000|2022-02-07 10:55:00|10808.2|10806.2|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|560
1644231600000|2022-02-07 11:00:00|10808.2|10806.2|10807.4|10805.4|10808.2|10806.2|10807.1|10805.1|702
1644231900000|2022-02-07 11:05:00|10807.6|10805.6|10808.2|10806.2|10808.6|10806.6|10807.4|10805.4|646
1644232200000|2022-02-07 11:10:00|10807.8|10805.8|10808.6|10806.6|10808.8|10806.8|10807.4|10805.4|1980
1644232500000|2022-02-07 11:15:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|892
1644232800000|2022-02-07 11:20:00|10808.6|10806.6|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|353
1644233100000|2022-02-07 11:25:00|10807.8|10805.8|10808|10806|10808.2|10806.2|10807.8|10805.8|311
1644233400000|2022-02-07 11:30:00|10807.8|10805.8|10807.4|10805.4|10808.2|10806.2|10807.4|10805.4|624
1644233700000|2022-02-07 11:35:00|10807.6|10805.6|10807.8|10805.8|10808|10806|10807.4|10805.4|270
1644234000000|2022-02-07 11:40:00|10808.2|10806.2|10807.8|10805.8|10808.2|10806.2|10807.4|10805.4|526
1644234300000|2022-02-07 11:45:00|10807.4|10805.4|10807.8|10805.8|10807.8|10805.8|10807.4|10805.4|202
1644234600000|2022-02-07 11:50:00|10807.4|10805.4|10807.4|10805.4|10807.8|10805.8|10807.4|10805.4|885
1644234900000|2022-02-07 11:55:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|230
1644235200000|2022-02-07 12:00:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|783
1644235500000|2022-02-07 12:05:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|653
1644235800000|2022-02-07 12:10:00|10806.7|10804.7|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|420
1644236100000|2022-02-07 12:15:00|10806.7|10804.7|10807.8|10805.8|10807.8|10805.8|10806.7|10804.7|1291
1644236400000|2022-02-07 12:20:00|10807.6|10805.6|10807.4|10805.4|10807.6|10805.6|10807.4|10805.4|159
1644236700000|2022-02-07 12:25:00|10807.1|10805.1|10807.1|10805.1|10807.4|10805.4|10806.7|10804.7|673
1644237000000|2022-02-07 12:30:00|10806.7|10804.7|10807.8|10805.8|10807.8|10805.8|10806.7|10804.7|657
1644237300000|2022-02-07 12:35:00|10808.2|10806.2|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|460
1644237600000|2022-02-07 12:40:00|10808|10806|10807.8|10805.8|10808|10806|10807.4|10805.4|749
1644237900000|2022-02-07 12:45:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|624
1644238200000|2022-02-07 12:50:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.6|10806.6|713
1644238500000|2022-02-07 12:55:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|2644
1644238800000|2022-02-07 13:00:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.2|10806.2|1378
1644239100000|2022-02-07 13:05:00|10809|10807|10809.4|10807.4|10809.8|10807.8|10808.6|10806.6|1115
1644239400000|2022-02-07 13:10:00|10809|10807|10809.8|10807.8|10809.8|10807.8|10809|10807|834
1644239700000|2022-02-07 13:15:00|10810.2|10808.2|10809.4|10807.4|10810.2|10808.2|10809.4|10807.4|1669
1644240000000|2022-02-07 13:20:00|10809|10807|10810.6|10808.6|10811.4|10809.4|10809|10807|4212
1644240300000|2022-02-07 13:25:00|10811|10809|10810.6|10808.6|10811|10809|10809.8|10807.8|1390
1644240600000|2022-02-07 13:30:00|10811|10809|10809|10807|10811.4|10809.4|10809|10807|2106
1644240900000|2022-02-07 13:35:00|10809.4|10807.4|10809.8|10807.8|10810.2|10808.2|10809|10807|1798
1644241200000|2022-02-07 13:40:00|10810.2|10808.2|10809|10807|10810.6|10808.6|10808.6|10806.6|1963
1644241500000|2022-02-07 13:45:00|10808.6|10806.6|10808.4|10806.4|10809|10807|10808.2|10806.2|1263
1644241800000|2022-02-07 13:50:00|10808.2|10806.2|10807.8|10805.8|10809|10807|10807.8|10805.8|1951
1644242100000|2022-02-07 13:55:00|10808|10806|10808.2|10806.2|10808.2|10806.2|10807.8|10805.8|770
1644242400000|2022-02-07 14:00:00|10808.6|10806.6|10809.4|10807.4|10809.4|10807.4|10808.2|10806.2|2714
1644242700000|2022-02-07 14:05:00|10809.6|10807.6|10809.4|10807.4|10809.8|10807.8|10809|10807|583
1644243000000|2022-02-07 14:10:00|10809.8|10807.8|10810.6|10808.6|10811|10809|10809.8|10807.8|2727
1644243300000|2022-02-07 14:15:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|1096
1644243600000|2022-02-07 14:20:00|10810.2|10808.2|10809|10807|10810.2|10808.2|10809|10807|3139
1644243900000|2022-02-07 14:25:00|10809.4|10807.4|10810.2|10808.2|10810.2|10808.2|10809.4|10807.4|806
1644244200000|2022-02-07 14:30:00|10809.8|10807.8|10810.4|10808.4|10810.6|10808.6|10809.8|10807.8|1648
1644244500000|2022-02-07 14:35:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|1544
1644244800000|2022-02-07 14:40:00|10810.2|10808.2|10810.2|10808.2|10811|10809|10810.2|10808.2|2531
1644245100000|2022-02-07 14:45:00|10810.6|10808.6|10809.8|10807.8|10810.6|10808.6|10809.4|10807.4|1188
1644245400000|2022-02-07 14:50:00|10810.2|10808.2|10809.8|10807.8|10810.6|10808.6|10809.4|10807.4|1401
1644245700000|2022-02-07 14:55:00|10810.2|10808.2|10808.6|10806.6|10810.2|10808.2|10808.6|10806.6|1463
1644246000000|2022-02-07 15:00:00|10809|10807|10809|10807|10809|10807|10808.2|10806.2|1381
1644246300000|2022-02-07 15:05:00|10808.6|10806.6|10809|10807|10809.4|10807.4|10808.6|10806.6|546
1644246600000|2022-02-07 15:10:00|10809.4|10807.4|10809.8|10807.8|10810.2|10808.2|10809.2|10807.2|1208
1644246900000|2022-02-07 15:15:00|10810|10808|10810.2|10808.2|10810.2|10808.2|10809.8|10807.8|1955
1644247200000|2022-02-07 15:20:00|10810|10808|10809.8|10807.8|10810.2|10808.2|10809.4|10807.4|2928
1644247500000|2022-02-07 15:25:00|10809.4|10807.4|10809.8|10807.8|10809.8|10807.8|10809.4|10807.4|335
1644247800000|2022-02-07 15:30:00|10809.4|10807.4|10807.8|10805.8|10809.8|10807.8|10807.8|10805.8|1695
1644248100000|2022-02-07 15:35:00|10808.2|10806.2|10808.6|10806.6|10808.6|10806.6|10807.8|10805.8|1121
1644248400000|2022-02-07 15:40:00|10808.2|10806.2|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|1682
1644248700000|2022-02-07 15:45:00|10807.8|10805.8|10806.3|10804.3|10808.6|10806.6|10806.3|10804.3|2000
1644249000000|2022-02-07 15:50:00|10806.7|10804.7|10807.1|10805.1|10807.8|10805.8|10806.3|10804.3|2231
1644249300000|2022-02-07 15:55:00|10806.9|10804.9|10806.7|10804.7|10807.4|10805.4|10806.7|10804.7|1562
1644249600000|2022-02-07 16:00:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10806.7|10804.7|1082
1644249900000|2022-02-07 16:05:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10806.9|10804.9|615
1644250200000|2022-02-07 16:10:00|10807.8|10805.8|10807.4|10805.4|10807.8|10805.8|10807.1|10805.1|1912
1644250500000|2022-02-07 16:15:00|10807.1|10805.1|10808.6|10806.6|10808.6|10806.6|10807.1|10805.1|3841
1644250800000|2022-02-07 16:20:00|10809|10807|10808.8|10806.8|10809.8|10807.8|10808.2|10806.2|2646
1644251100000|2022-02-07 16:25:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.6|10806.6|811
1644251400000|2022-02-07 16:30:00|10808.8|10806.8|10808.6|10806.6|10809|10807|10808.6|10806.6|849
1644251700000|2022-02-07 16:35:00|10808.2|10806.2|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|919
1644252000000|2022-02-07 16:40:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.2|10806.2|640
1644252300000|2022-02-07 16:45:00|10809|10807|10807.8|10805.8|10809|10807|10807.8|10805.8|707
1644252600000|2022-02-07 16:50:00|10808.2|10806.2|10809|10807|10809|10807|10808.2|10806.2|694
1644252900000|2022-02-07 16:55:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|83
1644253200000|2022-02-07 17:00:00|10808.8|10806.8|10808.2|10806.2|10809|10807|10808.2|10806.2|588
1644253500000|2022-02-07 17:05:00|10808.6|10806.6|10809|10807|10809.2|10807.2|10808.6|10806.6|280
1644253800000|2022-02-07 17:10:00|10808.8|10806.8|10808.2|10806.2|10809|10807|10807.8|10805.8|1117
1644254100000|2022-02-07 17:15:00|10808.6|10806.6|10809.4|10807.4|10809.4|10807.4|10808.6|10806.6|1118
1644254400000|2022-02-07 17:20:00|10809|10807|10809.4|10807.4|10809.4|10807.4|10809|10807|838
1644254700000|2022-02-07 17:25:00|10809.2|10807.2|10808.6|10806.6|10809.4|10807.4|10808.6|10806.6|193
1644255000000|2022-02-07 17:30:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|506
1644255300000|2022-02-07 17:35:00|10809|10807|10809|10807|10809.4|10807.4|10809|10807|394
1644255600000|2022-02-07 17:40:00|10808.6|10806.6|10809|10807|10809.4|10807.4|10808.6|10806.6|617
1644255900000|2022-02-07 17:45:00|||||||||14
1644256200000|2022-02-07 17:50:00|10809.4|10807.4|10809.4|10807.4|10809.4|10807.4|10809|10807|727
1644256500000|2022-02-07 17:55:00|10809.8|10807.8|10809.4|10807.4|10809.8|10807.8|10809.4|10807.4|910
1644256800000|2022-02-07 18:00:00|10809.8|10807.8|10809.4|10807.4|10809.8|10807.8|10809.4|10807.4|536
1644257100000|2022-02-07 18:05:00|10809.8|10807.8|10809.4|10807.4|10809.8|10807.8|10809.4|10807.4|601
1644257400000|2022-02-07 18:10:00|10809.8|10807.8|10809.4|10807.4|10809.8|10807.8|10809.4|10807.4|808
1644257700000|2022-02-07 18:15:00|10809.6|10807.6|10809.8|10807.8|10809.8|10807.8|10809.6|10807.6|225
1644258000000|2022-02-07 18:20:00|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|723
1644258300000|2022-02-07 18:25:00|10810.6|10808.6|10810.2|10808.2|10810.6|10808.6|10810.2|10808.2|568
1644258600000|2022-02-07 18:30:00|10809.8|10807.8|10809.4|10807.4|10810|10808|10809.4|10807.4|985
1644258900000|2022-02-07 18:35:00|10809|10807|10809|10807|10809.2|10807.2|10809|10807|238
1644259200000|2022-02-07 18:40:00|10808.6|10806.6|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|395
1644259500000|2022-02-07 18:45:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|850
1644259800000|2022-02-07 18:50:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|413
1644260100000|2022-02-07 18:55:00|10808.6|10806.6|10808.6|10806.6|10809|10807|10808.6|10806.6|807
1644260400000|2022-02-07 19:00:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|821
1644260700000|2022-02-07 19:05:00|10809|10807|10808.6|10806.6|10809|10807|10808.6|10806.6|424
1644261000000|2022-02-07 19:10:00|10808.8|10806.8|10809|10807|10809|10807|10808.8|10806.8|1488
1644261300000|2022-02-07 19:15:00|||||||||532
1644261600000|2022-02-07 19:20:00|10808.6|10806.6|10809.4|10807.4|10809.4|10807.4|10808.6|10806.6|796
1644261900000|2022-02-07 19:25:00|10809.8|10807.8|10811|10809|10811.4|10809.4|10809.8|10807.8|1935
1644262200000|2022-02-07 19:30:00|10810.6|10808.6|10810.6|10808.6|10811|10809|10810.6|10808.6|548
1644262500000|2022-02-07 19:35:00|10811|10809|10811.7|10809.7|10811.7|10809.7|10810.6|10808.6|1295
1644262800000|2022-02-07 19:40:00|10811.4|10809.4|10811.7|10809.7|10811.7|10809.7|10811.4|10809.4|471
1644263100000|2022-02-07 19:45:00|10811.4|10809.4|10811|10809|10811.7|10809.7|10811|10809|939
1644263400000|2022-02-07 19:50:00|10810.6|10808.6|10811.4|10809.4|10811.4|10809.4|10810.6|10808.6|2781
1644263700000|2022-02-07 19:55:00|10811|10809|10809.8|10807.8|10811|10809|10809.8|10807.8|5700
1644264000000|2022-02-07 20:00:00|10810.2|10808.2|10809.8|10807.8|10811|10809|10809.8|10807.8|2068
1644264300000|2022-02-07 20:05:00|10809.4|10807.4|10809.8|10807.8|10809.8|10807.8|10809.4|10807.4|1640
1644264600000|2022-02-07 20:10:00|10810.2|10808.2|10810.2|10808.2|10810.6|10808.6|10810.2|10808.2|1300
1644264900000|2022-02-07 20:15:00|10809.8|10807.8|10810.2|10808.2|10810.2|10808.2|10809.8|10807.8|335
1644265200000|2022-02-07 20:20:00|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|1278
1644265500000|2022-02-07 20:25:00|||||||||294
1644265800000|2022-02-07 20:30:00|||||||||439
1644266100000|2022-02-07 20:35:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|397
1644266400000|2022-02-07 20:40:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|541
1644266700000|2022-02-07 20:45:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|642
1644267000000|2022-02-07 20:50:00|||||||||230
1644267300000|2022-02-07 20:55:00|10811|10809|10809.8|10807.8|10811.4|10809.4|10809.6|10807.6|1737
1644267600000|2022-02-07 21:00:00|10809.4|10807.4|10810.2|10808.2|10810.2|10808.2|10809.2|10807.2|495
1644267900000|2022-02-07 21:05:00|10809.8|10807.8|10810.2|10808.2|10810.2|10808.2|10809.8|10807.8|479
1644268200000|2022-02-07 21:10:00|10809.8|10807.8|10809.8|10807.8|10809.8|10807.8|10809.8|10807.8|414
1644268500000|2022-02-07 21:15:00|10810.2|10808.2|10809.8|10807.8|10810.2|10808.2|10809.4|10807.4|1003
1644268800000|2022-02-07 21:20:00|10810.2|10808.2|10810.6|10808.6|10810.6|10808.6|10810.2|10808.2|197
1644269100000|2022-02-07 21:25:00|10810.4|10808.4|10809.8|10807.8|10810.4|10808.4|10809.8|10807.8|675
1644269400000|2022-02-07 21:30:00|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|10809.8|10807.8|1076
1644269700000|2022-02-07 21:35:00|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|312
1644270000000|2022-02-07 21:40:00|10811|10809|10810.6|10808.6|10811|10809|10810.6|10808.6|890
1644270300000|2022-02-07 21:45:00|10810.2|10808.2|10810.6|10808.6|10811|10809|10810.2|10808.2|450
1644270600000|2022-02-07 21:50:00|10810.8|10808.8|10811|10809|10811|10809|10810.6|10808.6|893
1644270900000|2022-02-07 21:55:00|10810.8|10808.8|10811|10809|10811|10809|10810.6|10808.6|1099
1644274800000|2022-02-07 23:00:00|10811.4|10809.4|10811.7|10809.7|10811.7|10809.7|10811.4|10809.4|149
1644275100000|2022-02-07 23:05:00|10811.5|10809.5|10811.4|10809.4|10811.7|10809.7|10811.4|10809.4|287
1644275700000|2022-02-07 23:15:00|10811.2|10809.2|10811.2|10809.2|10811.2|10809.2|10811.2|10809.2|124
1644276000000|2022-02-07 23:20:00|10811|10809|10811.4|10809.4|10811.4|10809.4|10811|10809|40
1644276300000|2022-02-07 23:25:00|10811|10809|10811|10809|10811|10809|10811|10809|7
1644276600000|2022-02-07 23:30:00|||||||||34
1644277200000|2022-02-07 23:40:00|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|10810.6|10808.6|453
1644277500000|2022-02-07 23:45:00|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|10810.2|10808.2|595
1644277800000|2022-02-07 23:50:00|||||||||306
1644278100000|2022-02-07 23:55:00|||||||||552
1644278400000|2022-02-08 00:00:00|10809.8|10807.8|10809.8|10807.8|10809.8|10807.8|10809.8|10807.8|91
1644278700000|2022-02-08 00:05:00|10809.6|10807.6|10809.4|10807.4|10809.6|10807.6|10809|10807|348
1644279000000|2022-02-08 00:10:00|10809.2|10807.2|10809|10807|10809.2|10807.2|10809|10807|24
1644279300000|2022-02-08 00:15:00|10809.2|10807.2|10809|10807|10809.4|10807.4|10809|10807|264
1644279600000|2022-02-08 00:20:00|10809.2|10807.2|10809|10807|10809.4|10807.4|10809|10807|56
1644279900000|2022-02-08 00:25:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|683
1644280200000|2022-02-08 00:30:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|230
1644280500000|2022-02-08 00:35:00|10808.2|10806.2|10808.2|10806.2|10808.6|10806.6|10808.2|10806.2|497
1644280800000|2022-02-08 00:40:00|10808.6|10806.6|10809|10807|10809|10807|10808.6|10806.6|741
1644281100000|2022-02-08 00:45:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|107
1644281400000|2022-02-08 00:50:00|10809|10807|10809|10807|10809|10807|10808.6|10806.6|416
1644281700000|2022-02-08 00:55:00|10808.6|10806.6|10807.8|10805.8|10808.6|10806.6|10807.8|10805.8|476
1644282000000|2022-02-08 01:00:00|10807.6|10805.6|10807.8|10805.8|10807.8|10805.8|10807.4|10805.4|251
1644282300000|2022-02-08 01:05:00|10807.4|10805.4|10807.4|10805.4|10807.8|10805.8|10807.4|10805.4|89
1644282600000|2022-02-08 01:10:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|441
1644282900000|2022-02-08 01:15:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|381
1644283200000|2022-02-08 01:20:00|||||||||52
1644283500000|2022-02-08 01:25:00|10807.4|10805.4|10808.2|10806.2|10808.2|10806.2|10807.1|10805.1|218
1644283800000|2022-02-08 01:30:00|10808|10806|10808.2|10806.2|10808.4|10806.4|10808|10806|357
1644284100000|2022-02-08 01:35:00|10808|10806|10807.8|10805.8|10808|10806|10807.8|10805.8|187
1644284400000|2022-02-08 01:40:00|10807.4|10805.4|10807.8|10805.8|10807.8|10805.8|10807.4|10805.4|157
1644284700000|2022-02-08 01:45:00|10807.4|10805.4|10807.4|10805.4|10807.4|10805.4|10807.4|10805.4|64
1644285000000|2022-02-08 01:50:00|||||||||5
1644285300000|2022-02-08 01:55:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10806.9|10804.9|479
1644285600000|2022-02-08 02:00:00|10807.3|10805.3|10807.1|10805.1|10807.3|10805.3|10807.1|10805.1|42
1644285900000|2022-02-08 02:05:00|10806.7|10804.7|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|237
1644286200000|2022-02-08 02:10:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|35
1644286500000|2022-02-08 02:15:00|10806.9|10804.9|10806.5|10804.5|10806.9|10804.9|10806.5|10804.5|369
1644286800000|2022-02-08 02:20:00|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|76
1644287100000|2022-02-08 02:25:00|10806.9|10804.9|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|352
1644287700000|2022-02-08 02:35:00|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|40
1644288000000|2022-02-08 02:40:00|10806.3|10804.3|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|393
1644288300000|2022-02-08 02:45:00|||||||||7
1644288600000|2022-02-08 02:50:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|111
1644288900000|2022-02-08 02:55:00|||||||||24
1644289200000|2022-02-08 03:00:00|10806.7|10804.7|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|187
1644289500000|2022-02-08 03:05:00|10806.3|10804.3|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|42
1644289800000|2022-02-08 03:10:00|10806.7|10804.7|10806.7|10804.7|10806.9|10804.9|10806.7|10804.7|191
1644290100000|2022-02-08 03:15:00|10806.9|10804.9|10806.9|10804.9|10807.1|10805.1|10806.7|10804.7|106
1644290400000|2022-02-08 03:20:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|72
1644290700000|2022-02-08 03:25:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|242
1644291000000|2022-02-08 03:30:00|10807.3|10805.3|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|77
1644291300000|2022-02-08 03:35:00|10807.3|10805.3|10806.7|10804.7|10807.3|10805.3|10806.3|10804.3|308
1644291600000|2022-02-08 03:40:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.5|10804.5|3
1644291900000|2022-02-08 03:45:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.5|10804.5|106
1644292200000|2022-02-08 03:50:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|21
1644292500000|2022-02-08 03:55:00|10806.9|10804.9|10806.3|10804.3|10806.9|10804.9|10806.3|10804.3|67
1644292800000|2022-02-08 04:00:00|10806.7|10804.7|10806.5|10804.5|10806.7|10804.7|10806.3|10804.3|361
1644293100000|2022-02-08 04:05:00|10806.7|10804.7|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|44
1644293400000|2022-02-08 04:10:00|||||||||102
1644293700000|2022-02-08 04:15:00|10806.1|10804.1|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|618
1644294000000|2022-02-08 04:20:00|10805.7|10803.7|10805.9|10803.9|10805.9|10803.9|10805.7|10803.7|124
1644294300000|2022-02-08 04:25:00|||||||||2
1644294600000|2022-02-08 04:30:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|188
1644294900000|2022-02-08 04:35:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|745
1644295200000|2022-02-08 04:40:00|10805.1|10803.1|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|64
1644295500000|2022-02-08 04:45:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|755
1644295800000|2022-02-08 04:50:00|10804.3|10802.3|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|1685
1644296100000|2022-02-08 04:55:00|10804.5|10802.5|10804.7|10802.7|10804.7|10802.7|10804.5|10802.5|174
1644296400000|2022-02-08 05:00:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|102
1644296700000|2022-02-08 05:05:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|144
1644297000000|2022-02-08 05:10:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|264
1644297300000|2022-02-08 05:15:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.7|10801.7|456
1644297600000|2022-02-08 05:20:00|||||||||7
1644297900000|2022-02-08 05:25:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|747
1644298200000|2022-02-08 05:30:00|10804.1|10802.1|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|52
1644298500000|2022-02-08 05:35:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|607
1644298800000|2022-02-08 05:40:00|10805.3|10803.3|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|1012
1644299100000|2022-02-08 05:45:00|||||||||31
1644299400000|2022-02-08 05:50:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|906
1644299700000|2022-02-08 05:55:00|10804.5|10802.5|10804.3|10802.3|10804.5|10802.5|10804.3|10802.3|49
1644300000000|2022-02-08 06:00:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|136
1644300300000|2022-02-08 06:05:00|10803.5|10801.5|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|528
1644300600000|2022-02-08 06:10:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.7|10801.7|313
1644300900000|2022-02-08 06:15:00|10804.1|10802.1|10804.3|10802.3|10804.5|10802.5|10804.1|10802.1|215
1644301200000|2022-02-08 06:20:00|10804.5|10802.5|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|12
1644301500000|2022-02-08 06:25:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|69
1644301800000|2022-02-08 06:30:00|10804.1|10802.1|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|329
1644302100000|2022-02-08 06:35:00|10804.7|10802.7|10804.9|10802.9|10805.3|10803.3|10804.7|10802.7|484
1644302400000|2022-02-08 06:40:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|307
1644302700000|2022-02-08 06:45:00|10804.7|10802.7|10803.9|10801.9|10804.7|10802.7|10803.9|10801.9|358
1644303000000|2022-02-08 06:50:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|1107
1644303300000|2022-02-08 06:55:00|10804.3|10802.3|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|561
1644303600000|2022-02-08 07:00:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|684
1644303900000|2022-02-08 07:05:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|290
1644304200000|2022-02-08 07:10:00|10803.1|10801.1|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|667
1644304500000|2022-02-08 07:15:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|142
1644304800000|2022-02-08 07:20:00|10803.7|10801.7|10802.8|10800.8|10803.9|10801.9|10802.8|10800.8|465
1644305100000|2022-02-08 07:25:00|||||||||861
1644305400000|2022-02-08 07:30:00|10802.4|10800.4|10802|10800|10802.4|10800.4|10802|10800|660
1644305700000|2022-02-08 07:35:00|10801.6|10799.6|10801.2|10799.2|10801.6|10799.6|10800.8|10798.8|2311
1644306000000|2022-02-08 07:40:00|10801.4|10799.4|10803.1|10801.1|10803.1|10801.1|10801.2|10799.2|1400
1644306300000|2022-02-08 07:45:00|10803|10801|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|824
1644306600000|2022-02-08 07:50:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|1296
1644306900000|2022-02-08 07:55:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10802.8|10800.8|535
1644307200000|2022-02-08 08:00:00|10802.8|10800.8|10803.5|10801.5|10803.9|10801.9|10802.8|10800.8|1248
1644307500000|2022-02-08 08:05:00|10803.7|10801.7|10803.7|10801.7|10803.9|10801.9|10803.1|10801.1|553
1644307800000|2022-02-08 08:10:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.3|10801.3|427
1644308100000|2022-02-08 08:15:00|10803.7|10801.7|10803.1|10801.1|10803.9|10801.9|10803|10801|1117
1644308400000|2022-02-08 08:20:00|10803.3|10801.3|10803.1|10801.1|10803.9|10801.9|10803.1|10801.1|783
1644308700000|2022-02-08 08:25:00|10803.5|10801.5|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|660
1644309000000|2022-02-08 08:30:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|914
1644309300000|2022-02-08 08:35:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10803.9|10801.9|619
1644309600000|2022-02-08 08:40:00|10804.3|10802.3|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|717
1644309900000|2022-02-08 08:45:00|10803.9|10801.9|10804.7|10802.7|10804.7|10802.7|10803.5|10801.5|1338
1644310200000|2022-02-08 08:50:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|717
1644310500000|2022-02-08 08:55:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.3|10802.3|404
1644310800000|2022-02-08 09:00:00|10805.1|10803.1|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|235
1644311100000|2022-02-08 09:05:00|10804.1|10802.1|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|846
1644311400000|2022-02-08 09:10:00|10804.7|10802.7|10804.9|10802.9|10805.5|10803.5|10804.7|10802.7|836
1644311700000|2022-02-08 09:15:00|10804.7|10802.7|10805.9|10803.9|10805.9|10803.9|10804.7|10802.7|4671
1644312000000|2022-02-08 09:20:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|933
1644312300000|2022-02-08 09:25:00|10805.5|10803.5|10806.3|10804.3|10806.3|10804.3|10805.1|10803.1|2352
1644312600000|2022-02-08 09:30:00|10806.7|10804.7|10806.3|10804.3|10807.1|10805.1|10806.3|10804.3|956
1644312900000|2022-02-08 09:35:00|10806.5|10804.5|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|126
1644313200000|2022-02-08 09:40:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|641
1644313500000|2022-02-08 09:45:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|500
1644313800000|2022-02-08 09:50:00|10806.1|10804.1|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|1223
1644314100000|2022-02-08 09:55:00|10805.9|10803.9|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|1046
1644314400000|2022-02-08 10:00:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|454
1644314700000|2022-02-08 10:05:00|10806.5|10804.5|10805.9|10803.9|10806.7|10804.7|10805.9|10803.9|343
1644315000000|2022-02-08 10:10:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.3|10803.3|458
1644315300000|2022-02-08 10:15:00|10805.3|10803.3|10804.7|10802.7|10805.3|10803.3|10804.7|10802.7|887
1644315600000|2022-02-08 10:20:00|10804.9|10802.9|10805.9|10803.9|10805.9|10803.9|10804.7|10802.7|499
1644315900000|2022-02-08 10:25:00|10806.1|10804.1|10807.8|10805.8|10807.8|10805.8|10805.9|10803.9|1184
1644316200000|2022-02-08 10:30:00|10807.4|10805.4|10807.1|10805.1|10807.8|10805.8|10807.1|10805.1|924
1644316500000|2022-02-08 10:35:00|10807.4|10805.4|10807.1|10805.1|10807.4|10805.4|10807.1|10805.1|498
1644316800000|2022-02-08 10:40:00|10806.7|10804.7|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|337
1644317100000|2022-02-08 10:45:00|10806.5|10804.5|10807.4|10805.4|10807.4|10805.4|10806.3|10804.3|861
1644317400000|2022-02-08 10:50:00|10807.3|10805.3|10806.7|10804.7|10807.4|10805.4|10806.7|10804.7|556
1644317700000|2022-02-08 10:55:00|10807.1|10805.1|10807.1|10805.1|10807.1|10805.1|10806.7|10804.7|586
1644318000000|2022-02-08 11:00:00|10807.3|10805.3|10806.7|10804.7|10807.4|10805.4|10806.7|10804.7|775
1644318300000|2022-02-08 11:05:00|10807.1|10805.1|10807.3|10805.3|10807.4|10805.4|10806.7|10804.7|261
1644318600000|2022-02-08 11:10:00|10807.1|10805.1|10806.3|10804.3|10807.3|10805.3|10806.3|10804.3|238
1644318900000|2022-02-08 11:15:00|10806.1|10804.1|10805.3|10803.3|10806.3|10804.3|10805.1|10803.1|1428
1644319200000|2022-02-08 11:20:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10804.3|10802.3|802
1644319500000|2022-02-08 11:25:00|10805.1|10803.1|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|125
1644319800000|2022-02-08 11:30:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|96
1644320100000|2022-02-08 11:35:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|254
1644320400000|2022-02-08 11:40:00|10805.3|10803.3|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|470
1644320700000|2022-02-08 11:45:00|10805.3|10803.3|10805.5|10803.5|10805.5|10803.5|10805.3|10803.3|322
1644321000000|2022-02-08 11:50:00|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|10805.1|10803.1|233
1644321300000|2022-02-08 11:55:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|369
1644321600000|2022-02-08 12:00:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|1805
1644321900000|2022-02-08 12:05:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|777
1644322200000|2022-02-08 12:10:00|10805.1|10803.1|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|1001
1644322500000|2022-02-08 12:15:00|10805.1|10803.1|10806.3|10804.3|10806.3|10804.3|10805.1|10803.1|297
1644322800000|2022-02-08 12:20:00|10806.7|10804.7|10805.9|10803.9|10807.1|10805.1|10805.9|10803.9|372
1644323100000|2022-02-08 12:25:00|10806.3|10804.3|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|370
1644323400000|2022-02-08 12:30:00|10805.1|10803.1|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|84
1644323700000|2022-02-08 12:35:00|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|10805.9|10803.9|134
1644324000000|2022-02-08 12:40:00|10806.3|10804.3|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|738
1644324300000|2022-02-08 12:45:00|10805.1|10803.1|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|492
1644324600000|2022-02-08 12:50:00|10804.7|10802.7|10805.1|10803.1|10805.1|10803.1|10804.7|10802.7|1078
1644324900000|2022-02-08 12:55:00|10804.9|10802.9|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|1522
1644325200000|2022-02-08 13:00:00|10805.5|10803.5|10805.5|10803.5|10805.5|10803.5|10804.7|10802.7|6477
1644325500000|2022-02-08 13:05:00|10805.7|10803.7|10807.1|10805.1|10807.4|10805.4|10805.5|10803.5|4215
1644325800000|2022-02-08 13:10:00|10807.4|10805.4|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|1877
1644326100000|2022-02-08 13:15:00|10807.3|10805.3|10807.4|10805.4|10807.8|10805.8|10807.1|10805.1|3094
1644326400000|2022-02-08 13:20:00|10807.8|10805.8|10806.7|10804.7|10807.8|10805.8|10805.9|10803.9|3534
1644326700000|2022-02-08 13:25:00|10806.5|10804.5|10805.9|10803.9|10806.5|10804.5|10805.5|10803.5|1668
1644327000000|2022-02-08 13:30:00|10806.1|10804.1|10806.7|10804.7|10806.7|10804.7|10805.9|10803.9|1868
1644327300000|2022-02-08 13:35:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|1027
1644327600000|2022-02-08 13:40:00|10806.9|10804.9|10806.3|10804.3|10807.4|10805.4|10806.3|10804.3|1474
1644327900000|2022-02-08 13:45:00|10806.7|10804.7|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|2130
1644328200000|2022-02-08 13:50:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|2976
1644328500000|2022-02-08 13:55:00|10807.1|10805.1|10806.3|10804.3|10807.4|10805.4|10806.3|10804.3|1275
1644328800000|2022-02-08 14:00:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|1012
1644329100000|2022-02-08 14:05:00|10806.1|10804.1|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|515
1644329400000|2022-02-08 14:10:00|10805.9|10803.9|10805.1|10803.1|10805.9|10803.9|10804.7|10802.7|2531
1644329700000|2022-02-08 14:15:00|10804.9|10802.9|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|1856
1644330000000|2022-02-08 14:20:00|10805.5|10803.5|10806.3|10804.3|10806.3|10804.3|10805.3|10803.3|3448
1644330300000|2022-02-08 14:25:00|10806.1|10804.1|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|1252
1644330600000|2022-02-08 14:30:00|10806.5|10804.5|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|1659
1644330900000|2022-02-08 14:35:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.5|10803.5|983
1644331200000|2022-02-08 14:40:00|10805.5|10803.5|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|1987
1644331500000|2022-02-08 14:45:00|10805.1|10803.1|10804.7|10802.7|10805.5|10803.5|10804.7|10802.7|1817
1644331800000|2022-02-08 14:50:00|10804.3|10802.3|10803.5|10801.5|10804.3|10802.3|10803.5|10801.5|2916
1644332100000|2022-02-08 14:55:00|10803.1|10801.1|10804.7|10802.7|10804.7|10802.7|10803.1|10801.1|537
1644332400000|2022-02-08 15:00:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10803.9|10801.9|2571
1644332700000|2022-02-08 15:05:00|10805.1|10803.1|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|3538
1644333000000|2022-02-08 15:10:00|10803.9|10801.9|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|2382
1644333300000|2022-02-08 15:15:00|10803.9|10801.9|10803.1|10801.1|10803.9|10801.9|10803.1|10801.1|2158
1644333600000|2022-02-08 15:20:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|3890
1644333900000|2022-02-08 15:25:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|943
1644334200000|2022-02-08 15:30:00|10804.3|10802.3|10803.9|10801.9|10804.7|10802.7|10803.9|10801.9|2872
1644334500000|2022-02-08 15:35:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|2490
1644334800000|2022-02-08 15:40:00|10803.9|10801.9|10804.3|10802.3|10804.7|10802.7|10803.9|10801.9|644
1644335100000|2022-02-08 15:45:00|10804.1|10802.1|10803.7|10801.7|10804.3|10802.3|10803.5|10801.5|2927
1644335400000|2022-02-08 15:50:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|724
1644335700000|2022-02-08 15:55:00|10803.7|10801.7|10802.8|10800.8|10803.9|10801.9|10802.8|10800.8|2039
1644336000000|2022-02-08 16:00:00|10803.1|10801.1|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|531
1644336300000|2022-02-08 16:05:00|10803.3|10801.3|10803.9|10801.9|10803.9|10801.9|10803.1|10801.1|1903
1644336600000|2022-02-08 16:10:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|1138
1644336900000|2022-02-08 16:15:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|1006
1644337200000|2022-02-08 16:20:00|||||||||921
1644337500000|2022-02-08 16:25:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|1736
1644337800000|2022-02-08 16:30:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|995
1644338100000|2022-02-08 16:35:00|10804.3|10802.3|10803.5|10801.5|10804.7|10802.7|10803.5|10801.5|2282
1644338400000|2022-02-08 16:40:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|675
1644338700000|2022-02-08 16:45:00|10804.1|10802.1|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|836
1644339000000|2022-02-08 16:50:00|10803.9|10801.9|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|1286
1644339300000|2022-02-08 16:55:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|1432
1644339600000|2022-02-08 17:00:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|883
1644339900000|2022-02-08 17:05:00|||||||||303
1644340200000|2022-02-08 17:10:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|781
1644340500000|2022-02-08 17:15:00|10803.5|10801.5|10804.7|10802.7|10804.7|10802.7|10803.5|10801.5|956
1644340800000|2022-02-08 17:20:00|10805.1|10803.1|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|1588
1644341100000|2022-02-08 17:25:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|1613
1644341400000|2022-02-08 17:30:00|10804.5|10802.5|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|287
1644341700000|2022-02-08 17:35:00|||||||||34
1644342000000|2022-02-08 17:40:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|373
1644342300000|2022-02-08 17:45:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|1372
1644342600000|2022-02-08 17:50:00|10803.9|10801.9|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|924
1644342900000|2022-02-08 17:55:00|10804.3|10802.3|10803.5|10801.5|10804.3|10802.3|10803.5|10801.5|2406
1644343200000|2022-02-08 18:00:00|10803.7|10801.7|10803.5|10801.5|10804.3|10802.3|10803.5|10801.5|2342
1644343500000|2022-02-08 18:05:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|1800
1644343800000|2022-02-08 18:10:00|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|1168
1644344100000|2022-02-08 18:15:00|10802.8|10800.8|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|853
1644344400000|2022-02-08 18:20:00|||||||||171
1644344700000|2022-02-08 18:25:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|426
1644345000000|2022-02-08 18:30:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.3|10801.3|515
1644345300000|2022-02-08 18:35:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|100
1644345600000|2022-02-08 18:40:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.5|10801.5|1012
1644345900000|2022-02-08 18:45:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|963
1644346200000|2022-02-08 18:50:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|536
1644346500000|2022-02-08 18:55:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|513
1644346800000|2022-02-08 19:00:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|79
1644347100000|2022-02-08 19:05:00|||||||||206
1644347400000|2022-02-08 19:10:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|1728
1644347700000|2022-02-08 19:15:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|1255
1644348000000|2022-02-08 19:20:00|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|458
1644348300000|2022-02-08 19:25:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|798
1644348600000|2022-02-08 19:30:00|||||||||450
1644348900000|2022-02-08 19:35:00|10803.5|10801.5|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|602
1644349200000|2022-02-08 19:40:00|10802.8|10800.8|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|3321
1644349500000|2022-02-08 19:45:00|10802.2|10800.2|10802.4|10800.4|10802.8|10800.8|10802.2|10800.2|2245
1644349800000|2022-02-08 19:50:00|10802|10800|10802|10800|10802|10800|10802|10800|580
1644350100000|2022-02-08 19:55:00|10801.6|10799.6|10802.4|10800.4|10802.4|10800.4|10801.6|10799.6|4166
1644350400000|2022-02-08 20:00:00|10802|10800|10801.6|10799.6|10802.4|10800.4|10801.6|10799.6|2155
1644350700000|2022-02-08 20:05:00|10801.8|10799.8|10801.2|10799.2|10802|10800|10801.2|10799.2|1554
1644351000000|2022-02-08 20:10:00|10801.4|10799.4|10802|10800|10802|10800|10801.2|10799.2|1116
1644351300000|2022-02-08 20:15:00|10801.6|10799.6|10801.6|10799.6|10802|10800|10801.6|10799.6|657
1644351600000|2022-02-08 20:20:00|10802|10800|10801.6|10799.6|10802|10800|10801.6|10799.6|248
1644351900000|2022-02-08 20:25:00|10802|10800|10801.6|10799.6|10802|10800|10801.6|10799.6|930
1644352200000|2022-02-08 20:30:00|||||||||595
1644352500000|2022-02-08 20:35:00|10801.2|10799.2|10801.2|10799.2|10801.6|10799.6|10801.2|10799.2|707
1644352800000|2022-02-08 20:40:00|||||||||630
1644353100000|2022-02-08 20:45:00|10801.6|10799.6|10801.6|10799.6|10802|10800|10801.6|10799.6|1077
1644353400000|2022-02-08 20:50:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|790
1644353700000|2022-02-08 20:55:00|10801.2|10799.2|10801.2|10799.2|10801.6|10799.6|10801.2|10799.2|2747
1644354000000|2022-02-08 21:00:00|10801|10799|10801.6|10799.6|10801.6|10799.6|10800.8|10798.8|1656
1644354300000|2022-02-08 21:05:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|3289
1644354600000|2022-02-08 21:10:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|410
1644354900000|2022-02-08 21:15:00|10801.2|10799.2|10801.6|10799.6|10802|10800|10801.2|10799.2|626
1644355200000|2022-02-08 21:20:00|10801.8|10799.8|10801.6|10799.6|10801.8|10799.8|10801.6|10799.6|247
1644355500000|2022-02-08 21:25:00|10802|10800|10801.2|10799.2|10802|10800|10801.2|10799.2|646
1644355800000|2022-02-08 21:30:00|10801|10799|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|1088
1644356100000|2022-02-08 21:35:00|||||||||47
1644356400000|2022-02-08 21:40:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|1212
1644356700000|2022-02-08 21:45:00|||||||||52
1644357000000|2022-02-08 21:50:00|10800.8|10798.8|10801.2|10799.2|10801.2|10799.2|10800.8|10798.8|1505
1644357300000|2022-02-08 21:55:00|||||||||357
1644361200000|2022-02-08 23:00:00|10799.2|10797.2|10800.6|10798.6|10801.2|10799.2|10798.9|10796.9|479
1644361500000|2022-02-08 23:05:00|10800.4|10798.4|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|186
1644361800000|2022-02-08 23:10:00|10800.6|10798.6|10801.2|10799.2|10801.2|10799.2|10800.4|10798.4|178
1644362100000|2022-02-08 23:15:00|10801.4|10799.4|10801.4|10799.4|10801.6|10799.6|10801.2|10799.2|35
1644362400000|2022-02-08 23:20:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|127
1644363000000|2022-02-08 23:30:00|||||||||101
1644363300000|2022-02-08 23:35:00|10802|10800|10802|10800|10802|10800|10801.8|10799.8|161
1644363600000|2022-02-08 23:40:00|10801.8|10799.8|10801.6|10799.6|10801.8|10799.8|10801.6|10799.6|10
1644363900000|2022-02-08 23:45:00|10801.8|10799.8|10802|10800|10802|10800|10801.6|10799.6|4
1644364200000|2022-02-08 23:50:00|10801.8|10799.8|10802.2|10800.2|10802.2|10800.2|10801.6|10799.6|235
1644364500000|2022-02-08 23:55:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|80
1644364800000|2022-02-09 00:00:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802.2|10800.2|167
1644365100000|2022-02-09 00:05:00|10802|10800|10801.8|10799.8|10802|10800|10801.6|10799.6|211
1644365400000|2022-02-09 00:10:00|10802|10800|10802|10800|10802|10800|10802|10800|0
1644365700000|2022-02-09 00:15:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802.2|10800.2|32
1644366000000|2022-02-09 00:20:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|30
1644366300000|2022-02-09 00:25:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802|10800|120
1644366600000|2022-02-09 00:30:00|10802|10800|10801.6|10799.6|10802|10800|10801.6|10799.6|84
1644366900000|2022-02-09 00:35:00|10801.8|10799.8|10802.4|10800.4|10802.4|10800.4|10801.8|10799.8|549
1644367200000|2022-02-09 00:40:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802|10800|102
1644367500000|2022-02-09 00:45:00|10802.2|10800.2|10802.8|10800.8|10802.8|10800.8|10802.2|10800.2|357
1644367800000|2022-02-09 00:50:00|||||||||5
1644368100000|2022-02-09 00:55:00|10802.6|10800.6|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|539
1644368400000|2022-02-09 01:00:00|10803.1|10801.1|10803.9|10801.9|10803.9|10801.9|10803.1|10801.1|256
1644368700000|2022-02-09 01:05:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10803.9|10801.9|638
1644369000000|2022-02-09 01:10:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|363
1644369300000|2022-02-09 01:15:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|352
1644369600000|2022-02-09 01:20:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|151
1644369900000|2022-02-09 01:25:00|10803.9|10801.9|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|393
1644370200000|2022-02-09 01:30:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|112
1644370500000|2022-02-09 01:35:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|86
1644370800000|2022-02-09 01:40:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|224
1644371100000|2022-02-09 01:45:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|3
1644371400000|2022-02-09 01:50:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|23
1644371700000|2022-02-09 01:55:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10803.9|10801.9|438
1644372000000|2022-02-09 02:00:00|10804.7|10802.7|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|227
1644372300000|2022-02-09 02:05:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|482
1644372600000|2022-02-09 02:10:00|10804.5|10802.5|10804.7|10802.7|10805.1|10803.1|10804.3|10802.3|486
1644372900000|2022-02-09 02:15:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|200
1644373200000|2022-02-09 02:20:00|||||||||116
1644373500000|2022-02-09 02:25:00|10804.5|10802.5|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|79
1644373800000|2022-02-09 02:30:00|10804.7|10802.7|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|179
1644374100000|2022-02-09 02:35:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|23
1644374400000|2022-02-09 02:40:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.1|10802.1|75
1644374700000|2022-02-09 02:45:00|10804.1|10802.1|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|3
1644375000000|2022-02-09 02:50:00|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|10804.3|10802.3|48
1644375300000|2022-02-09 02:55:00|||||||||19
1644375600000|2022-02-09 03:00:00|||||||||20
1644375900000|2022-02-09 03:05:00|||||||||12
1644376200000|2022-02-09 03:10:00|10804.7|10802.7|10804.5|10802.5|10804.7|10802.7|10804.5|10802.5|372
1644376500000|2022-02-09 03:15:00|10804.7|10802.7|10804.5|10802.5|10804.7|10802.7|10804.5|10802.5|68
1644376800000|2022-02-09 03:20:00|10804.3|10802.3|10804.5|10802.5|10804.7|10802.7|10804.3|10802.3|41
1644377100000|2022-02-09 03:25:00|10804.3|10802.3|10804.1|10802.1|10804.3|10802.3|10803.9|10801.9|296
1644377400000|2022-02-09 03:30:00|10804.3|10802.3|10804.1|10802.1|10804.3|10802.3|10803.9|10801.9|67
1644377700000|2022-02-09 03:35:00|10803.9|10801.9|10804.1|10802.1|10804.3|10802.3|10803.9|10801.9|3
1644378000000|2022-02-09 03:40:00|10804.3|10802.3|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|127
1644378300000|2022-02-09 03:45:00|10804.1|10802.1|10803.5|10801.5|10804.1|10802.1|10803.5|10801.5|155
1644378600000|2022-02-09 03:50:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.5|10801.5|194
1644378900000|2022-02-09 03:55:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|42
1644379200000|2022-02-09 04:00:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.7|10801.7|40
1644379500000|2022-02-09 04:05:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|142
1644379800000|2022-02-09 04:10:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.7|10801.7|13
1644380100000|2022-02-09 04:15:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.5|10801.5|4
1644380400000|2022-02-09 04:20:00|10803.9|10801.9|10803.7|10801.7|10803.9|10801.9|10803.5|10801.5|46
1644380700000|2022-02-09 04:25:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.7|10801.7|149
1644381000000|2022-02-09 04:30:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|44
1644381300000|2022-02-09 04:35:00|10803.7|10801.7|10803.1|10801.1|10803.7|10801.7|10803.1|10801.1|254
1644381600000|2022-02-09 04:40:00|10803.3|10801.3|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|218
1644381900000|2022-02-09 04:45:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.3|10801.3|52
1644382200000|2022-02-09 04:50:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.3|10801.3|11
1644382500000|2022-02-09 04:55:00|||||||||3
1644383100000|2022-02-09 05:05:00|||||||||27
1644383400000|2022-02-09 05:10:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|151
1644383700000|2022-02-09 05:15:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|42
1644384000000|2022-02-09 05:20:00|||||||||162
1644384300000|2022-02-09 05:25:00|10804.1|10802.1|10803.9|10801.9|10804.1|10802.1|10803.9|10801.9|210
1644384600000|2022-02-09 05:30:00|10804.3|10802.3|10804.1|10802.1|10804.3|10802.3|10803.9|10801.9|485
1644384900000|2022-02-09 05:35:00|10803.9|10801.9|10803.9|10801.9|10804.1|10802.1|10803.9|10801.9|2
1644385200000|2022-02-09 05:40:00|10803.5|10801.5|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|54
1644385500000|2022-02-09 05:45:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|31
1644385800000|2022-02-09 05:50:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|160
1644386100000|2022-02-09 05:55:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|2
1644386400000|2022-02-09 06:00:00|10804.3|10802.3|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|136
1644386700000|2022-02-09 06:05:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|67
1644387000000|2022-02-09 06:10:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|80
1644387300000|2022-02-09 06:15:00|10803.7|10801.7|10803.7|10801.7|10803.7|10801.7|10803.5|10801.5|44
1644387600000|2022-02-09 06:20:00|10803.5|10801.5|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|54
1644387900000|2022-02-09 06:25:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|4
1644388200000|2022-02-09 06:30:00|10803.1|10801.1|10803.1|10801.1|10803.3|10801.3|10803.1|10801.1|781
1644388500000|2022-02-09 06:35:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.3|10801.3|524
1644388800000|2022-02-09 06:40:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|176
1644389100000|2022-02-09 06:45:00|10803.3|10801.3|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|195
1644389400000|2022-02-09 06:50:00|10803.3|10801.3|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|103
1644389700000|2022-02-09 06:55:00|10803.3|10801.3|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|54
1644390000000|2022-02-09 07:00:00|10803.3|10801.3|10803.5|10801.5|10804.3|10802.3|10803.1|10801.1|750
1644390300000|2022-02-09 07:05:00|10803.7|10801.7|10803.9|10801.9|10804.3|10802.3|10803.5|10801.5|198
1644390600000|2022-02-09 07:10:00|10804.3|10802.3|10803.9|10801.9|10804.3|10802.3|10803.9|10801.9|53
1644390900000|2022-02-09 07:15:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|142
1644391200000|2022-02-09 07:20:00|10803.7|10801.7|10804.7|10802.7|10804.7|10802.7|10803.5|10801.5|581
1644391500000|2022-02-09 07:25:00|10804.5|10802.5|10805.1|10803.1|10805.1|10803.1|10804.3|10802.3|619
1644391800000|2022-02-09 07:30:00|10804.9|10802.9|10805.1|10803.1|10805.3|10803.3|10804.7|10802.7|161
1644392100000|2022-02-09 07:35:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10804.7|10802.7|287
1644392400000|2022-02-09 07:40:00|10805.3|10803.3|10804.7|10802.7|10805.3|10803.3|10804.7|10802.7|223
1644392700000|2022-02-09 07:45:00|10804.9|10802.9|10805.1|10803.1|10805.5|10803.5|10804.9|10802.9|973
1644393000000|2022-02-09 07:50:00|10805.3|10803.3|10806.3|10804.3|10806.3|10804.3|10805.1|10803.1|1181
1644393300000|2022-02-09 07:55:00|10805.9|10803.9|10806.1|10804.1|10806.3|10804.3|10805.5|10803.5|1387
1644393600000|2022-02-09 08:00:00|10805.9|10803.9|10805.5|10803.5|10806.1|10804.1|10805.5|10803.5|813
1644393900000|2022-02-09 08:05:00|10805.3|10803.3|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|312
1644394200000|2022-02-09 08:10:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|475
1644394500000|2022-02-09 08:15:00|10805.7|10803.7|10806.3|10804.3|10806.3|10804.3|10805.5|10803.5|634
1644394800000|2022-02-09 08:20:00|10805.9|10803.9|10805.9|10803.9|10806.5|10804.5|10805.9|10803.9|353
1644395100000|2022-02-09 08:25:00|10806.3|10804.3|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|609
1644395400000|2022-02-09 08:30:00|10806.5|10804.5|10806.3|10804.3|10806.5|10804.5|10806.1|10804.1|513
1644395700000|2022-02-09 08:35:00|10806.5|10804.5|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|1089
1644396000000|2022-02-09 08:40:00|10806.3|10804.3|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|416
1644396300000|2022-02-09 08:45:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|673
1644396600000|2022-02-09 08:50:00|10806.3|10804.3|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|976
1644396900000|2022-02-09 08:55:00|||||||||1154
1644397200000|2022-02-09 09:00:00|10806.7|10804.7|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|1065
1644397500000|2022-02-09 09:05:00|10806.5|10804.5|10806.3|10804.3|10806.7|10804.7|10806.3|10804.3|832
1644397800000|2022-02-09 09:10:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|332
1644398100000|2022-02-09 09:15:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|672
1644398400000|2022-02-09 09:20:00|10806.5|10804.5|10806.3|10804.3|10806.5|10804.5|10806.3|10804.3|79
1644398700000|2022-02-09 09:25:00|10806.7|10804.7|10805.9|10803.9|10806.7|10804.7|10805.9|10803.9|2575
1644399000000|2022-02-09 09:30:00|10805.5|10803.5|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|477
1644399300000|2022-02-09 09:35:00|10806.3|10804.3|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|1064
1644399600000|2022-02-09 09:40:00|10806.5|10804.5|10806.7|10804.7|10807.1|10805.1|10806.5|10804.5|496
1644399900000|2022-02-09 09:45:00|10806.5|10804.5|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|182
1644400200000|2022-02-09 09:50:00|10806.3|10804.3|10806.7|10804.7|10806.7|10804.7|10806.3|10804.3|252
1644400500000|2022-02-09 09:55:00|10806.3|10804.3|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|1701
1644400800000|2022-02-09 10:00:00|10806.5|10804.5|10806.7|10804.7|10807.1|10805.1|10806.3|10804.3|311
1644401100000|2022-02-09 10:05:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|52
1644401400000|2022-02-09 10:10:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|249
1644401700000|2022-02-09 10:15:00|||||||||17
1644402000000|2022-02-09 10:20:00|10806.1|10804.1|10805.9|10803.9|10806.1|10804.1|10805.9|10803.9|76
1644402300000|2022-02-09 10:25:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|387
1644402600000|2022-02-09 10:30:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|219
1644402900000|2022-02-09 10:35:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|217
1644403200000|2022-02-09 10:40:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|440
1644403500000|2022-02-09 10:45:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|355
1644403800000|2022-02-09 10:50:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|454
1644404100000|2022-02-09 10:55:00|10805.9|10803.9|10805.9|10803.9|10806.3|10804.3|10805.9|10803.9|180
1644404700000|2022-02-09 11:05:00|10806.1|10804.1|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|351
1644405000000|2022-02-09 11:10:00|10806.7|10804.7|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|1564
1644405300000|2022-02-09 11:15:00|10806.1|10804.1|10806.7|10804.7|10806.7|10804.7|10806.1|10804.1|346
1644405600000|2022-02-09 11:20:00|10806.3|10804.3|10806.3|10804.3|10806.7|10804.7|10805.9|10803.9|758
1644405900000|2022-02-09 11:25:00|10805.9|10803.9|10806.3|10804.3|10806.3|10804.3|10805.9|10803.9|517
1644406200000|2022-02-09 11:30:00|10805.9|10803.9|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|179
1644406500000|2022-02-09 11:35:00|10805.9|10803.9|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|49
1644406800000|2022-02-09 11:40:00|10805.9|10803.9|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|221
1644407100000|2022-02-09 11:45:00|10805.1|10803.1|10805.5|10803.5|10805.9|10803.9|10805.1|10803.1|1518
1644407400000|2022-02-09 11:50:00|||||||||304
1644407700000|2022-02-09 11:55:00|10805.7|10803.7|10805.5|10803.5|10805.9|10803.9|10805.5|10803.5|475
1644408000000|2022-02-09 12:00:00|10805.7|10803.7|10805.9|10803.9|10805.9|10803.9|10805.5|10803.5|64
1644408300000|2022-02-09 12:05:00|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|10806.3|10804.3|2675
1644408600000|2022-02-09 12:10:00|10806.1|10804.1|10806.3|10804.3|10806.3|10804.3|10806.1|10804.1|879
1644408900000|2022-02-09 12:15:00|10806.7|10804.7|10807.4|10805.4|10807.4|10805.4|10806.7|10804.7|5822
1644409200000|2022-02-09 12:20:00|10807.1|10805.1|10807.4|10805.4|10807.4|10805.4|10807.1|10805.1|457
1644409500000|2022-02-09 12:25:00|10807.1|10805.1|10806.7|10804.7|10807.1|10805.1|10806.7|10804.7|1100
1644409800000|2022-02-09 12:30:00|10807.1|10805.1|10805.9|10803.9|10807.1|10805.1|10805.9|10803.9|1491
1644410100000|2022-02-09 12:35:00|10806.1|10804.1|10805.5|10803.5|10806.3|10804.3|10805.5|10803.5|449
1644410400000|2022-02-09 12:40:00|10805.9|10803.9|10805.1|10803.1|10805.9|10803.9|10804.7|10802.7|1191
1644410700000|2022-02-09 12:45:00|10804.9|10802.9|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|195
1644411000000|2022-02-09 12:50:00|10804.3|10802.3|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|722
1644411300000|2022-02-09 12:55:00|10804.7|10802.7|10804.3|10802.3|10804.7|10802.7|10804.3|10802.3|548
1644411600000|2022-02-09 13:00:00|10804.7|10802.7|10804.7|10802.7|10805.1|10803.1|10804.7|10802.7|595
1644411900000|2022-02-09 13:05:00|10804.3|10802.3|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|617
1644412200000|2022-02-09 13:10:00|10804.3|10802.3|10806.7|10804.7|10806.7|10804.7|10804.3|10802.3|1763
1644412500000|2022-02-09 13:15:00|10806.3|10804.3|10805.9|10803.9|10806.3|10804.3|10805.5|10803.5|1605
1644412800000|2022-02-09 13:20:00|10805.5|10803.5|10805.1|10803.1|10805.5|10803.5|10805.1|10803.1|1741
1644413100000|2022-02-09 13:25:00|10804.7|10802.7|10805.5|10803.5|10805.5|10803.5|10804.7|10802.7|436
1644413400000|2022-02-09 13:30:00|10805.3|10803.3|10805.5|10803.5|10805.5|10803.5|10805.1|10803.1|807
1644413700000|2022-02-09 13:35:00|10805.3|10803.3|10805.1|10803.1|10805.3|10803.3|10805.1|10803.1|1778
1644414000000|2022-02-09 13:40:00|10804.9|10802.9|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|1018
1644414300000|2022-02-09 13:45:00|10803.9|10801.9|10803.5|10801.5|10804.3|10802.3|10803.5|10801.5|1898
1644414600000|2022-02-09 13:50:00|10803.1|10801.1|10803.1|10801.1|10803.5|10801.5|10802.8|10800.8|1549
1644414900000|2022-02-09 13:55:00|10803.5|10801.5|10803.9|10801.9|10803.9|10801.9|10803.1|10801.1|1573
1644415200000|2022-02-09 14:00:00|10803.7|10801.7|10803.1|10801.1|10803.9|10801.9|10803.1|10801.1|577
1644415500000|2022-02-09 14:05:00|10803|10801|10803.9|10801.9|10803.9|10801.9|10802.8|10800.8|1271
1644415800000|2022-02-09 14:10:00|10803.7|10801.7|10804.3|10802.3|10804.3|10802.3|10803.5|10801.5|1097
1644416100000|2022-02-09 14:15:00|10804.5|10802.5|10804.7|10802.7|10804.7|10802.7|10804.3|10802.3|2273
1644416400000|2022-02-09 14:20:00|10805.1|10803.1|10804.3|10802.3|10805.1|10803.1|10804.3|10802.3|3034
1644416700000|2022-02-09 14:25:00|10803.9|10801.9|10802.8|10800.8|10804.3|10802.3|10802.8|10800.8|3002
1644417000000|2022-02-09 14:30:00|10803|10801|10801.6|10799.6|10803.1|10801.1|10801.2|10799.2|5852
1644417300000|2022-02-09 14:35:00|10802|10800|10802|10800|10802.4|10800.4|10801.6|10799.6|3734
1644417600000|2022-02-09 14:40:00|10801.6|10799.6|10802|10800|10802.4|10800.4|10801.6|10799.6|1800
1644417900000|2022-02-09 14:45:00|10801.6|10799.6|10800.8|10798.8|10801.6|10799.6|10800.4|10798.4|2327
1644418200000|2022-02-09 14:50:00|10800.4|10798.4|10800.8|10798.8|10801.2|10799.2|10800.4|10798.4|2483
1644418500000|2022-02-09 14:55:00|10800.4|10798.4|10801.6|10799.6|10801.6|10799.6|10800.4|10798.4|3048
1644418800000|2022-02-09 15:00:00|10801.2|10799.2|10801.6|10799.6|10802|10800|10801.2|10799.2|3262
1644419100000|2022-02-09 15:05:00|10802|10800|10802|10800|10802|10800|10801.6|10799.6|2352
1644419400000|2022-02-09 15:10:00|10801.6|10799.6|10802.4|10800.4|10802.4|10800.4|10801.6|10799.6|1233
1644419700000|2022-02-09 15:15:00|10802.2|10800.2|10802.8|10800.8|10803.1|10801.1|10802|10800|1390
1644420000000|2022-02-09 15:20:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|784
1644420300000|2022-02-09 15:25:00|10803|10801|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|1216
1644420600000|2022-02-09 15:30:00|10803|10801|10801.6|10799.6|10803|10801|10801.6|10799.6|1040
1644420900000|2022-02-09 15:35:00|10802|10800|10801.8|10799.8|10802|10800|10801.6|10799.6|1222
1644421200000|2022-02-09 15:40:00|10801.6|10799.6|10801.6|10799.6|10802.4|10800.4|10801.6|10799.6|1233
1644421500000|2022-02-09 15:45:00|10801.8|10799.8|10802|10800|10802.4|10800.4|10801.6|10799.6|1827
1644421800000|2022-02-09 15:50:00|10802.4|10800.4|10802|10800|10802.4|10800.4|10801.6|10799.6|1307
1644422100000|2022-02-09 15:55:00|10801.8|10799.8|10801.6|10799.6|10802|10800|10801.2|10799.2|518
1644422400000|2022-02-09 16:00:00|10802|10800|10801.2|10799.2|10802|10800|10801.2|10799.2|1077
1644422700000|2022-02-09 16:05:00|10801.4|10799.4|10802|10800|10802.2|10800.2|10801.2|10799.2|1503
1644423000000|2022-02-09 16:10:00|10802.4|10800.4|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|1157
1644423300000|2022-02-09 16:15:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802|10800|750
1644423600000|2022-02-09 16:20:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|993
1644423900000|2022-02-09 16:25:00|10802.6|10800.6|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|550
1644424200000|2022-02-09 16:30:00|10802.4|10800.4|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|594
1644424500000|2022-02-09 16:35:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|590
1644424800000|2022-02-09 16:40:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|1495
1644425100000|2022-02-09 16:45:00|10803|10801|10802.4|10800.4|10803|10801|10802|10800|526
1644425400000|2022-02-09 16:50:00|10802.2|10800.2|10802.4|10800.4|10802.4|10800.4|10802|10800|540
1644425700000|2022-02-09 16:55:00|10802|10800|10802|10800|10802.4|10800.4|10802|10800|592
1644426000000|2022-02-09 17:00:00|10802.4|10800.4|10802.8|10800.8|10802.8|10800.8|10802|10800|1604
1644426300000|2022-02-09 17:05:00|10802.4|10800.4|10802.8|10800.8|10803.5|10801.5|10802.4|10800.4|4347
1644426600000|2022-02-09 17:10:00|10802.4|10800.4|10802.8|10800.8|10803|10801|10802.4|10800.4|2045
1644426900000|2022-02-09 17:15:00|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|10803.1|10801.1|1856
1644427200000|2022-02-09 17:20:00|10802.8|10800.8|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|1124
1644427500000|2022-02-09 17:25:00|10803|10801|10803.1|10801.1|10803.5|10801.5|10802.8|10800.8|329
1644427800000|2022-02-09 17:30:00|10803|10801|10802.4|10800.4|10803.5|10801.5|10801.6|10799.6|5637
1644428100000|2022-02-09 17:35:00|10802.8|10800.8|10803.5|10801.5|10804.3|10802.3|10802.8|10800.8|3590
1644428400000|2022-02-09 17:40:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|745
1644428700000|2022-02-09 17:45:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|1701
1644429000000|2022-02-09 17:50:00|10803.7|10801.7|10803.5|10801.5|10803.7|10801.7|10803.5|10801.5|257
1644429300000|2022-02-09 17:55:00|10803.3|10801.3|10803.3|10801.3|10803.5|10801.5|10803.1|10801.1|1610
1644429600000|2022-02-09 18:00:00|10803.1|10801.1|10804.3|10802.3|10805.1|10803.1|10803.1|10801.1|4576
1644429900000|2022-02-09 18:05:00|10804.5|10802.5|10803.1|10801.1|10804.7|10802.7|10802.8|10800.8|2276
1644430200000|2022-02-09 18:10:00|10802.8|10800.8|10803.1|10801.1|10803.1|10801.1|10802.8|10800.8|482
1644430500000|2022-02-09 18:15:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|1164
1644430800000|2022-02-09 18:20:00|10803.1|10801.1|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|1916
1644431100000|2022-02-09 18:25:00|10803.1|10801.1|10803.1|10801.1|10803.5|10801.5|10803.1|10801.1|661
1644431400000|2022-02-09 18:30:00|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|390
1644431700000|2022-02-09 18:35:00|10802.6|10800.6|10802.4|10800.4|10802.8|10800.8|10801.6|10799.6|2311
1644432000000|2022-02-09 18:40:00|10802|10800|10802|10800|10802.4|10800.4|10802|10800|443
1644432300000|2022-02-09 18:45:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802|10800|179
1644432600000|2022-02-09 18:50:00|10802|10800|10802.8|10800.8|10802.8|10800.8|10802|10800|1493
1644432900000|2022-02-09 18:55:00|10802.4|10800.4|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|1456
1644433200000|2022-02-09 19:00:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.4|10800.4|395
1644433500000|2022-02-09 19:05:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|1050
1644433800000|2022-02-09 19:10:00|10803.1|10801.1|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|500
1644434100000|2022-02-09 19:15:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|333
1644434400000|2022-02-09 19:20:00|||||||||458
1644434700000|2022-02-09 19:25:00|||||||||1233
1644435000000|2022-02-09 19:30:00|10802.8|10800.8|10802|10800|10802.8|10800.8|10802|10800|822
1644435300000|2022-02-09 19:35:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802|10800|723
1644435600000|2022-02-09 19:40:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|228
1644435900000|2022-02-09 19:45:00|||||||||163
1644436200000|2022-02-09 19:50:00|10802.8|10800.8|10802|10800|10802.8|10800.8|10802|10800|1777
1644436500000|2022-02-09 19:55:00|10802.4|10800.4|10802|10800|10802.4|10800.4|10801.2|10799.2|3431
1644436800000|2022-02-09 20:00:00|10801.6|10799.6|10801.6|10799.6|10802|10800|10801.6|10799.6|2093
1644437100000|2022-02-09 20:05:00|10801.2|10799.2|10801.2|10799.2|10801.6|10799.6|10801.2|10799.2|1235
1644437400000|2022-02-09 20:10:00|10801.6|10799.6|10801.2|10799.2|10801.6|10799.6|10800.8|10798.8|2077
1644437700000|2022-02-09 20:15:00|10800.8|10798.8|10800|10798|10800.8|10798.8|10799.6|10797.6|2289
1644438000000|2022-02-09 20:20:00|10800.4|10798.4|10799.6|10797.6|10800.4|10798.4|10799.2|10797.2|1396
1644438300000|2022-02-09 20:25:00|10799.2|10797.2|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|979
1644438600000|2022-02-09 20:30:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10798.9|10796.9|2708
1644438900000|2022-02-09 20:35:00|10798.9|10796.9|10799.2|10797.2|10799.6|10797.6|10798.9|10796.9|2647
1644439200000|2022-02-09 20:40:00|10799.4|10797.4|10799.6|10797.6|10800|10798|10799.2|10797.2|583
1644439500000|2022-02-09 20:45:00|10799.2|10797.2|10798.9|10796.9|10799.2|10797.2|10798.9|10796.9|702
1644439800000|2022-02-09 20:50:00|10798.5|10796.5|10798.9|10796.9|10799.2|10797.2|10798.5|10796.5|1180
1644440100000|2022-02-09 20:55:00|10798.5|10796.5|10798.5|10796.5|10798.7|10796.7|10798.1|10796.1|2201
1644440400000|2022-02-09 21:00:00|10798.9|10796.9|10798.5|10796.5|10799|10797|10797.3|10795.3|2590
1644440700000|2022-02-09 21:05:00|10798.1|10796.1|10798.1|10796.1|10798.1|10796.1|10797.7|10795.7|631
1644441000000|2022-02-09 21:10:00|10797.9|10795.9|10798.1|10796.1|10798.1|10796.1|10797.3|10795.3|887
1644441300000|2022-02-09 21:15:00|10798.5|10796.5|10798.5|10796.5|10798.5|10796.5|10798.5|10796.5|1176
1644441600000|2022-02-09 21:20:00|10798.1|10796.1|10798.9|10796.9|10798.9|10796.9|10798.1|10796.1|850
1644441900000|2022-02-09 21:25:00|10798.5|10796.5|10798.5|10796.5|10798.5|10796.5|10798.1|10796.1|1792
1644442200000|2022-02-09 21:30:00|10798.3|10796.3|10798.5|10796.5|10798.5|10796.5|10798.3|10796.3|769
1644442500000|2022-02-09 21:35:00|10798.1|10796.1|10798.3|10796.3|10798.5|10796.5|10798.1|10796.1|1296
1644442800000|2022-02-09 21:40:00|10798.1|10796.1|10798.1|10796.1|10798.3|10796.3|10797.7|10795.7|1486
1644443100000|2022-02-09 21:45:00|10797.7|10795.7|10797.7|10795.7|10798.1|10796.1|10797.7|10795.7|803
1644443400000|2022-02-09 21:50:00|10797.9|10795.9|10798.1|10796.1|10798.1|10796.1|10797.7|10795.7|922
1644443700000|2022-02-09 21:55:00|10798.3|10796.3|10798.1|10796.1|10798.5|10796.5|10798.1|10796.1|820
1644447600000|2022-02-09 23:00:00|10797.7|10795.7|10799.6|10797.6|10799.8|10797.8|10797.7|10795.7|799
1644447900000|2022-02-09 23:05:00|10799.4|10797.4|10799.2|10797.2|10799.4|10797.4|10799|10797|78
1644448500000|2022-02-09 23:15:00|10799|10797|10798.9|10796.9|10799.2|10797.2|10798.9|10796.9|39
1644448800000|2022-02-09 23:20:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|3
1644449100000|2022-02-09 23:25:00|||||||||2
1644449400000|2022-02-09 23:30:00|10799.4|10797.4|10799.4|10797.4|10799.6|10797.6|10799.4|10797.4|60
1644449700000|2022-02-09 23:35:00|10799.2|10797.2|10799.4|10797.4|10799.4|10797.4|10799.2|10797.2|18
1644450000000|2022-02-09 23:40:00|10799.6|10797.6|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|222
1644450300000|2022-02-09 23:45:00|10799.4|10797.4|10799.2|10797.2|10799.4|10797.4|10799.2|10797.2|19
1644450600000|2022-02-09 23:50:00|10799.6|10797.6|10799.4|10797.4|10799.6|10797.6|10799.4|10797.4|49
1644450900000|2022-02-09 23:55:00|10799.2|10797.2|10798.9|10796.9|10799.4|10797.4|10798.9|10796.9|47
1644451200000|2022-02-10 00:00:00|10798.7|10796.7|10798.7|10796.7|10798.7|10796.7|10798.5|10796.5|124
1644451500000|2022-02-10 00:05:00|10798.9|10796.9|10798.9|10796.9|10798.9|10796.9|10798.7|10796.7|20
1644451800000|2022-02-10 00:10:00|||||||||1
1644452100000|2022-02-10 00:15:00|||||||||6
1644452400000|2022-02-10 00:20:00|10799.2|10797.2|10798.9|10796.9|10799.2|10797.2|10798.9|10796.9|121
1644452700000|2022-02-10 00:25:00|10799.2|10797.2|10799|10797|10799.2|10797.2|10798.9|10796.9|122
1644453000000|2022-02-10 00:30:00|10799.2|10797.2|10798.1|10796.1|10799.2|10797.2|10797.7|10795.7|560
1644453300000|2022-02-10 00:35:00|10797.7|10795.7|10797.5|10795.5|10797.9|10795.9|10797.3|10795.3|406
1644453600000|2022-02-10 00:40:00|10797.7|10795.7|10798.3|10796.3|10798.5|10796.5|10797.5|10795.5|270
1644453900000|2022-02-10 00:45:00|10798.1|10796.1|10798.9|10796.9|10798.9|10796.9|10798.1|10796.1|73
1644454200000|2022-02-10 00:50:00|10799.2|10797.2|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|166
1644454500000|2022-02-10 00:55:00|10799.2|10797.2|10799.2|10797.2|10799.6|10797.6|10799.2|10797.2|167
1644454800000|2022-02-10 01:00:00|10799.6|10797.6|10799.2|10797.2|10799.6|10797.6|10799.2|10797.2|70
1644455100000|2022-02-10 01:05:00|10798.9|10796.9|10799|10797|10799|10797|10798.9|10796.9|86
1644455400000|2022-02-10 01:10:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|94
1644455700000|2022-02-10 01:15:00|10799.6|10797.6|10799.2|10797.2|10799.6|10797.6|10799.2|10797.2|208
1644456000000|2022-02-10 01:20:00|10799|10797|10798.9|10796.9|10799|10797|10798.9|10796.9|350
1644456300000|2022-02-10 01:25:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|284
1644456600000|2022-02-10 01:30:00|||||||||49
1644456900000|2022-02-10 01:35:00|10799.6|10797.6|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|61
1644457200000|2022-02-10 01:40:00|10799.4|10797.4|10799.2|10797.2|10799.6|10797.6|10799.2|10797.2|546
1644457500000|2022-02-10 01:45:00|10799|10797|10798.9|10796.9|10799|10797|10798.9|10796.9|154
1644457800000|2022-02-10 01:50:00|||||||||30
1644458100000|2022-02-10 01:55:00|||||||||103
1644458400000|2022-02-10 02:00:00|||||||||242
1644458700000|2022-02-10 02:05:00|||||||||3
1644459000000|2022-02-10 02:10:00|||||||||107
1644459300000|2022-02-10 02:15:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|187
1644459600000|2022-02-10 02:20:00|10798.9|10796.9|10798.9|10796.9|10799.2|10797.2|10798.9|10796.9|234
1644459900000|2022-02-10 02:25:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799|10797|170
1644460200000|2022-02-10 02:30:00|||||||||48
1644460500000|2022-02-10 02:35:00|||||||||7
1644461100000|2022-02-10 02:45:00|10798.9|10796.9|10798.9|10796.9|10798.9|10796.9|10798.9|10796.9|195
1644461400000|2022-02-10 02:50:00|10799.2|10797.2|10799.2|10797.2|10799.2|10797.2|10799|10797|90
1644461700000|2022-02-10 02:55:00|||||||||8
1644462000000|2022-02-10 03:00:00|10798.9|10796.9|10799.2|10797.2|10799.2|10797.2|10798.9|10796.9|116
1644462300000|2022-02-10 03:05:00|||||||||4
1644462600000|2022-02-10 03:10:00|10799.6|10797.6|10799.6|10797.6|10799.6|10797.6|10799.6|10797.6|222
1644462900000|2022-02-10 03:15:00|||||||||8
1644463200000|2022-02-10 03:20:00|10799.2|10797.2|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|437
1644463500000|2022-02-10 03:25:00|10799.4|10797.4|10799.2|10797.2|10799.4|10797.4|10799.2|10797.2|57
1644463800000|2022-02-10 03:30:00|||||||||75
1644464100000|2022-02-10 03:35:00|10799|10797|10799.2|10797.2|10799.2|10797.2|10799|10797|79
1644464400000|2022-02-10 03:40:00|10799.4|10797.4|10799.4|10797.4|10799.6|10797.6|10799.2|10797.2|1126
1644464700000|2022-02-10 03:45:00|10799.2|10797.2|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|673
1644465000000|2022-02-10 03:50:00|10799.4|10797.4|10799.6|10797.6|10799.6|10797.6|10799.2|10797.2|513
1644465300000|2022-02-10 03:55:00|10800|10798|10799.8|10797.8|10800|10798|10799.6|10797.6|529
1644465600000|2022-02-10 04:00:00|10800|10798|10800.2|10798.2|10800.4|10798.4|10800|10798|638
1644465900000|2022-02-10 04:05:00|10800|10798|10800|10798|10800|10798|10800|10798|3
1644466200000|2022-02-10 04:10:00|||||||||2
1644466500000|2022-02-10 04:15:00|||||||||8
1644466800000|2022-02-10 04:20:00|||||||||16
1644467100000|2022-02-10 04:25:00|10799.6|10797.6|10800|10798|10800|10798|10799.6|10797.6|41
1644467400000|2022-02-10 04:30:00|10799.6|10797.6|10800|10798|10800|10798|10799.6|10797.6|298
1644467700000|2022-02-10 04:35:00|10799.6|10797.6|10800.4|10798.4|10800.6|10798.6|10799.6|10797.6|282
1644468000000|2022-02-10 04:40:00|10800.6|10798.6|10800.4|10798.4|10800.6|10798.6|10800.4|10798.4|205
1644468300000|2022-02-10 04:45:00|10800.6|10798.6|10800.4|10798.4|10800.6|10798.6|10800.4|10798.4|410
1644468600000|2022-02-10 04:50:00|10800.6|10798.6|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|6367
1644468900000|2022-02-10 04:55:00|10800.8|10798.8|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|120
1644469200000|2022-02-10 05:00:00|||||||||9
1644469500000|2022-02-10 05:05:00|||||||||6
1644469800000|2022-02-10 05:10:00|10800.8|10798.8|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|499
1644470100000|2022-02-10 05:15:00|10800.6|10798.6|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|609
1644470400000|2022-02-10 05:20:00|10800.8|10798.8|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|51
1644470700000|2022-02-10 05:25:00|10800.6|10798.6|10800.8|10798.8|10800.8|10798.8|10800.6|10798.6|105
1644471000000|2022-02-10 05:30:00|10800.6|10798.6|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|72
1644471300000|2022-02-10 05:35:00|10800.6|10798.6|10800.8|10798.8|10800.8|10798.8|10800.6|10798.6|34
1644471600000|2022-02-10 05:40:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801|10799|1051
1644471900000|2022-02-10 05:45:00|10801|10799|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|175
1644472200000|2022-02-10 05:50:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|5
1644472500000|2022-02-10 05:55:00|10800.8|10798.8|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|151
1644472800000|2022-02-10 06:00:00|||||||||9
1644473100000|2022-02-10 06:05:00|||||||||60
1644473400000|2022-02-10 06:10:00|||||||||6
1644473700000|2022-02-10 06:15:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10800.8|10798.8|116
1644474000000|2022-02-10 06:20:00|10801|10799|10800.8|10798.8|10801|10799|10800.8|10798.8|211
1644474300000|2022-02-10 06:25:00|||||||||10
1644474600000|2022-02-10 06:30:00|||||||||31
1644474900000|2022-02-10 06:35:00|||||||||7
1644475200000|2022-02-10 06:40:00|||||||||6
1644475500000|2022-02-10 06:45:00|10801.2|10799.2|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|102
1644475800000|2022-02-10 06:50:00|10801|10799|10800.8|10798.8|10801|10799|10800.8|10798.8|89
1644476100000|2022-02-10 06:55:00|||||||||81
1644476400000|2022-02-10 07:00:00|10800.4|10798.4|10799.6|10797.6|10800.4|10798.4|10799.6|10797.6|1042
1644476700000|2022-02-10 07:05:00|10799.2|10797.2|10800|10798|10800|10798|10799.2|10797.2|1098
1644477000000|2022-02-10 07:10:00|10800.4|10798.4|10800.4|10798.4|10800.4|10798.4|10800.4|10798.4|62
1644477300000|2022-02-10 07:15:00|10800.8|10798.8|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|234
1644477600000|2022-02-10 07:20:00|10800.4|10798.4|10800|10798|10800.6|10798.6|10800|10798|759
1644477900000|2022-02-10 07:25:00|10800.4|10798.4|10800.8|10798.8|10801.2|10799.2|10800.4|10798.4|1502
1644478200000|2022-02-10 07:30:00|10801.2|10799.2|10802|10800|10802.4|10800.4|10800.8|10798.8|1893
1644478500000|2022-02-10 07:35:00|10801.8|10799.8|10802.4|10800.4|10802.8|10800.8|10801.6|10799.6|1377
1644478800000|2022-02-10 07:40:00|||||||||57
1644479100000|2022-02-10 07:45:00|10802.2|10800.2|10802.2|10800.2|10802.4|10800.4|10802|10800|345
1644479400000|2022-02-10 07:50:00|10802.4|10800.4|10801.6|10799.6|10802.4|10800.4|10801.6|10799.6|93
1644479700000|2022-02-10 07:55:00|10802|10800|10802.8|10800.8|10802.8|10800.8|10802|10800|431
1644480000000|2022-02-10 08:00:00|10802.4|10800.4|10802.4|10800.4|10802.6|10800.6|10802|10800|1182
1644480300000|2022-02-10 08:05:00|10802.2|10800.2|10802|10800|10802.4|10800.4|10802|10800|718
1644480600000|2022-02-10 08:10:00|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|113
1644480900000|2022-02-10 08:15:00|10801.4|10799.4|10801.2|10799.2|10802|10800|10800.8|10798.8|801
1644481200000|2022-02-10 08:20:00|10801.6|10799.6|10801.2|10799.2|10802|10800|10800.8|10798.8|162
1644481500000|2022-02-10 08:25:00|10801|10799|10801.2|10799.2|10801.4|10799.4|10801|10799|548
1644481800000|2022-02-10 08:30:00|10800.8|10798.8|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|1266
1644482100000|2022-02-10 08:35:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|743
1644482400000|2022-02-10 08:40:00|10801.4|10799.4|10801.6|10799.6|10802|10800|10801.2|10799.2|298
1644482700000|2022-02-10 08:45:00|10801.4|10799.4|10802|10800|10802|10800|10801.2|10799.2|683
1644483000000|2022-02-10 08:50:00|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|302
1644483300000|2022-02-10 08:55:00|10801.2|10799.2|10801.8|10799.8|10801.8|10799.8|10801.2|10799.2|1143
1644483600000|2022-02-10 09:00:00|10801.6|10799.6|10802.4|10800.4|10802.4|10800.4|10801.6|10799.6|345
1644483900000|2022-02-10 09:05:00|10802.2|10800.2|10801.6|10799.6|10802.4|10800.4|10801.6|10799.6|790
1644484200000|2022-02-10 09:10:00|10801.2|10799.2|10800.8|10798.8|10801.6|10799.6|10800.8|10798.8|1041
1644484500000|2022-02-10 09:15:00|10801.2|10799.2|10800.4|10798.4|10801.2|10799.2|10800.4|10798.4|554
1644484800000|2022-02-10 09:20:00|10800|10798|10800.4|10798.4|10800.4|10798.4|10800|10798|409
1644485100000|2022-02-10 09:25:00|10800.8|10798.8|10800|10798|10800.8|10798.8|10800|10798|235
1644485400000|2022-02-10 09:30:00|10800.4|10798.4|10800|10798|10800.4|10798.4|10800|10798|308
1644485700000|2022-02-10 09:35:00|10799.6|10797.6|10800.4|10798.4|10800.4|10798.4|10799.6|10797.6|313
1644486000000|2022-02-10 09:40:00|10800|10798|10800.4|10798.4|10800.4|10798.4|10800|10798|173
1644486300000|2022-02-10 09:45:00|10800.8|10798.8|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|119
1644486600000|2022-02-10 09:50:00|10800.6|10798.6|10800.4|10798.4|10800.8|10798.8|10800.4|10798.4|381
1644486900000|2022-02-10 09:55:00|10800|10798|10800.8|10798.8|10800.8|10798.8|10800|10798|519
1644487200000|2022-02-10 10:00:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10800.8|10798.8|403
1644487500000|2022-02-10 10:05:00|10801|10799|10800.8|10798.8|10801.2|10799.2|10800.8|10798.8|141
1644487800000|2022-02-10 10:10:00|10800.4|10798.4|10800.8|10798.8|10800.8|10798.8|10800.4|10798.4|321
1644488100000|2022-02-10 10:15:00|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|10801.2|10799.2|145
1644488400000|2022-02-10 10:20:00|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|10801.6|10799.6|37
1644488700000|2022-02-10 10:25:00|10801.2|10799.2|10801.6|10799.6|10801.6|10799.6|10801.2|10799.2|435
1644489000000|2022-02-10 10:30:00|10801.8|10799.8|10802|10800|10802|10800|10801.6|10799.6|576
1644489300000|2022-02-10 10:35:00|10801.8|10799.8|10802.4|10800.4|10802.4|10800.4|10801.8|10799.8|569
1644489600000|2022-02-10 10:40:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|941
1644489900000|2022-02-10 10:45:00|10802.8|10800.8|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|447
1644490200000|2022-02-10 10:50:00|||||||||195
1644490500000|2022-02-10 10:55:00|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|941
1644490800000|2022-02-10 11:00:00|10802.4|10800.4|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|402
1644491100000|2022-02-10 11:05:00|10802.8|10800.8|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|515
1644491400000|2022-02-10 11:10:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|406
1644491700000|2022-02-10 11:15:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|98
1644492000000|2022-02-10 11:20:00|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|227
1644492300000|2022-02-10 11:25:00|10803|10801|10802.8|10800.8|10803.1|10801.1|10802.8|10800.8|85
1644492600000|2022-02-10 11:30:00|||||||||616
1644492900000|2022-02-10 11:35:00|||||||||477
1644493200000|2022-02-10 11:40:00|||||||||352
1644493500000|2022-02-10 11:45:00|10802.4|10800.4|10802.4|10800.4|10802.4|10800.4|10802|10800|600
1644493800000|2022-02-10 11:50:00|10802|10800|10802.4|10800.4|10802.4|10800.4|10802|10800|587
1644494100000|2022-02-10 11:55:00|10802.8|10800.8|10802.4|10800.4|10802.8|10800.8|10802.4|10800.4|102
1644494400000|2022-02-10 12:00:00|10802.8|10800.8|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|1074
1644494700000|2022-02-10 12:05:00|10802.4|10800.4|10802.8|10800.8|10802.8|10800.8|10802.4|10800.4|152
1644495000000|2022-02-10 12:10:00|||||||||282
1644495300000|2022-02-10 12:15:00|10803.1|10801.1|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|1100
1644495600000|2022-02-10 12:20:00|10803.9|10801.9|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|1901
1644495900000|2022-02-10 12:25:00|10803.7|10801.7|10803.9|10801.9|10803.9|10801.9|10803.5|10801.5|567
1644496200000|2022-02-10 12:30:00|10803.5|10801.5|10803.5|10801.5|10803.5|10801.5|10803.1|10801.1|610
1644496500000|2022-02-10 12:35:00|10803.9|10801.9|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|2173
1644496800000|2022-02-10 12:40:00|10803.1|10801.1|10803.5|10801.5|10803.9|10801.9|10803.1|10801.1|395
1644497100000|2022-02-10 12:45:00|10803.7|10801.7|10803.5|10801.5|10803.9|10801.9|10803.5|10801.5|1303
1644497400000|2022-02-10 12:50:00|10803.1|10801.1|10802.4|10800.4|10803.5|10801.5|10802.4|10800.4|2344
1644497700000|2022-02-10 12:55:00|10802|10800|10801.6|10799.6|10802|10800|10801.6|10799.6|2000
1644498000000|2022-02-10 13:00:00|10802|10800|10802|10800|10802.4|10800.4|10801.6|10799.6|2835
1644498300000|2022-02-10 13:05:00|10801.6|10799.6|10802.8|10800.8|10802.8|10800.8|10801.6|10799.6|1127
1644498600000|2022-02-10 13:10:00|10802.6|10800.6|10801.6|10799.6|10802.6|10800.6|10801.2|10799.2|1734
1644498900000|2022-02-10 13:15:00|10801.2|10799.2|10800.4|10798.4|10801.2|10799.2|10800.4|10798.4|2815
1644499200000|2022-02-10 13:20:00|10800|10798|10800.4|10798.4|10801.2|10799.2|10800|10798|2831
1644499500000|2022-02-10 13:25:00|10800|10798|10799.2|10797.2|10800.4|10798.4|10798.1|10796.1|3976
1644499800000|2022-02-10 13:30:00|10795.9|10793.9|10780.9|10778.9|10796.5|10794.5|10780.1|10778.1|17599
1644500100000|2022-02-10 13:35:00|10781.3|10779.3|10785.6|10783.6|10787.1|10785.1|10780.5|10778.5|12017
1644500400000|2022-02-10 13:40:00|10786|10784|10786.4|10784.4|10787.5|10785.5|10784.8|10782.8|10833
1644500700000|2022-02-10 13:45:00|10786.5|10784.5|10784.4|10782.4|10787.1|10785.1|10784|10782|6050
1644501000000|2022-02-10 13:50:00|10784.6|10782.6|10782.4|10780.4|10784.8|10782.8|10782.4|10780.4|6404
1644501300000|2022-02-10 13:55:00|10782.1|10780.1|10780.1|10778.1|10782.8|10780.8|10780.1|10778.1|8958
1644501600000|2022-02-10 14:00:00|10779.7|10777.7|10777.4|10775.4|10780.5|10778.5|10777|10775|9421
1644501900000|2022-02-10 14:05:00|10777.6|10775.6|10777.8|10775.8|10777.8|10775.8|10776|10774|5714
1644502200000|2022-02-10 14:10:00|10777|10775|10781.3|10779.3|10781.3|10779.3|10776.6|10774.6|9506
1644502500000|2022-02-10 14:15:00|10780.9|10778.9|10777.8|10775.8|10780.9|10778.9|10777|10775|5390
1644502800000|2022-02-10 14:20:00|10777.4|10775.4|10775|10773|10778.5|10776.5|10775|10773|4192
1644503100000|2022-02-10 14:25:00|10775.4|10773.4|10776.6|10774.6|10776.6|10774.6|10774.6|10772.6|4932
1644503400000|2022-02-10 14:30:00|10776.4|10774.4|10772.7|10770.7|10776.6|10774.6|10771.5|10769.5|7890
1644503700000|2022-02-10 14:35:00|10772.3|10770.3|10774.6|10772.6|10774.6|10772.6|10772.1|10770.1|4087
1644504000000|2022-02-10 14:40:00|10774.4|10772.4|10775|10773|10775.4|10773.4|10773.1|10771.1|6266
1644504300000|2022-02-10 14:45:00|10775.4|10773.4|10778.1|10776.1|10778.1|10776.1|10775.4|10773.4|7147
1644504600000|2022-02-10 14:50:00|10778.5|10776.5|10776.6|10774.6|10778.9|10776.9|10776.6|10774.6|4273
1644504900000|2022-02-10 14:55:00|10776.4|10774.4|10776.2|10774.2|10778.1|10776.1|10776.2|10774.2|2099
1644505200000|2022-02-10 15:00:00|10776|10774|10777.8|10775.8|10778.1|10776.1|10775.8|10773.8|4048
1644505500000|2022-02-10 15:05:00|10777.6|10775.6|10778.1|10776.1|10778.1|10776.1|10777|10775|1796
1644505800000|2022-02-10 15:10:00|10777.8|10775.8|10775.8|10773.8|10778.1|10776.1|10775|10773|5837
1644506100000|2022-02-10 15:15:00|10775.6|10773.6|10774.6|10772.6|10775.6|10773.6|10773.5|10771.5|5105
1644506400000|2022-02-10 15:20:00|10775|10773|10775.4|10773.4|10776.2|10774.2|10774.2|10772.2|2924
1644506700000|2022-02-10 15:25:00|10775.6|10773.6|10777.8|10775.8|10777.8|10775.8|10775.6|10773.6|4009
1644507000000|2022-02-10 15:30:00|10777.6|10775.6|10777.8|10775.8|10778.9|10776.9|10777.4|10775.4|2714
1644507300000|2022-02-10 15:35:00|10778.1|10776.1|10778.1|10776.1|10778.1|10776.1|10777|10775|1751
1644507600000|2022-02-10 15:40:00|10778.5|10776.5|10777|10775|10778.9|10776.9|10776.6|10774.6|2321
1644507900000|2022-02-10 15:45:00|10776.6|10774.6|10775.8|10773.8|10777.4|10775.4|10775.8|10773.8|1392
1644508200000|2022-02-10 15:50:00|10775.6|10773.6|10775|10773|10775.8|10773.8|10773.9|10771.9|2872
1644508500000|2022-02-10 15:55:00|10774.6|10772.6|10772.3|10770.3|10775|10773|10771.5|10769.5|4559
1644508800000|2022-02-10 16:00:00|10771.9|10769.9|10771.3|10769.3|10773.1|10771.1|10771.3|10769.3|7760
1644509100000|2022-02-10 16:05:00|10771.5|10769.5|10769.2|10767.2|10771.5|10769.5|10769.2|10767.2|7627
1644509400000|2022-02-10 16:10:00|10768.8|10766.8|10770.3|10768.3|10771.1|10769.1|10768.4|10766.4|4818
1644509700000|2022-02-10 16:15:00|10770.7|10768.7|10772.3|10770.3|10772.7|10770.7|10769.2|10767.2|4102
1644510000000|2022-02-10 16:20:00|10772.1|10770.1|10771.9|10769.9|10772.7|10770.7|10771.5|10769.5|3008
1644510300000|2022-02-10 16:25:00|10772.3|10770.3|10771.1|10769.1|10772.3|10770.3|10770.7|10768.7|2255
1644510600000|2022-02-10 16:30:00|10771.5|10769.5|10771.5|10769.5|10771.9|10769.9|10770.7|10768.7|1643
1644510900000|2022-02-10 16:35:00|10771.7|10769.7|10771.1|10769.1|10772.7|10770.7|10771.1|10769.1|2136
1644511200000|2022-02-10 16:40:00|10771.9|10769.9|10772.3|10770.3|10772.3|10770.3|10771.1|10769.1|2031
1644511500000|2022-02-10 16:45:00|10772.7|10770.7|10773.1|10771.1|10773.1|10771.1|10772.3|10770.3|2319
1644511800000|2022-02-10 16:50:00|10772.7|10770.7|10773.5|10771.5|10773.9|10771.9|10772.3|10770.3|1575
1644512100000|2022-02-10 16:55:00|10773.9|10771.9|10774.6|10772.6|10774.6|10772.6|10773.3|10771.3|2327
1644512400000|2022-02-10 17:00:00|10774.2|10772.2|10772.7|10770.7|10774.2|10772.2|10772.7|10770.7|2694
1644512700000|2022-02-10 17:05:00|10772.3|10770.3|10771.5|10769.5|10772.3|10770.3|10771.1|10769.1|3157
1644513000000|2022-02-10 17:10:00|10771.7|10769.7|10772.3|10770.3|10772.3|10770.3|10771.5|10769.5|1026
1644513300000|2022-02-10 17:15:00|10771.9|10769.9|10771.5|10769.5|10772.7|10770.7|10771.5|10769.5|2151
1644513600000|2022-02-10 17:20:00|10771.7|10769.7|10770.7|10768.7|10771.9|10769.9|10770.7|10768.7|1349
1644513900000|2022-02-10 17:25:00|10770.9|10768.9|10771.5|10769.5|10771.5|10769.5|10770.7|10768.7|1346
1644514200000|2022-02-10 17:30:00|10771.1|10769.1|10772.3|10770.3|10772.3|10770.3|10771.1|10769.1|2774
1644514500000|2022-02-10 17:35:00|10771.9|10769.9|10771.5|10769.5|10772.7|10770.7|10771.5|10769.5|1541
1644514800000|2022-02-10 17:40:00|10771.3|10769.3|10771.1|10769.1|10771.5|10769.5|10771.1|10769.1|1052
1644515100000|2022-02-10 17:45:00|10770.5|10768.5|10756.3|10754.3|10770.5|10768.5|10754.7|10752.7|58694
1644515400000|2022-02-10 17:50:00|10756.7|10754.7|10759|10757|10760.6|10758.6|10754.7|10752.7|9448
1644515700000|2022-02-10 17:55:00|10758.6|10756.6|10761.4|10759.4|10761.4|10759.4|10758.2|10756.2|5690
1644516000000|2022-02-10 18:00:00|10761.5|10759.5|10763.3|10761.3|10763.3|10761.3|10761.4|10759.4|9908
1644516300000|2022-02-10 18:05:00|10763.1|10761.1|10761.4|10759.4|10763.7|10761.7|10759.8|10757.8|4892
1644516600000|2022-02-10 18:10:00|10761|10759|10759.8|10757.8|10762.5|10760.5|10759.8|10757.8|5155
1644516900000|2022-02-10 18:15:00|10759.4|10757.4|10762.9|10760.9|10762.9|10760.9|10758.6|10756.6|5248
1644517200000|2022-02-10 18:20:00|10762.5|10760.5|10764.5|10762.5|10764.9|10762.9|10761.7|10759.7|3642
1644517500000|2022-02-10 18:25:00|10764.1|10762.1|10762.9|10760.9|10764.1|10762.1|10762.1|10760.1|4976
1644517800000|2022-02-10 18:30:00|10763.3|10761.3|10763.7|10761.7|10764.5|10762.5|10762.5|10760.5|3043
1644518100000|2022-02-10 18:35:00|10762.9|10760.9|10764.5|10762.5|10764.5|10762.5|10762.9|10760.9|2751
1644518400000|2022-02-10 18:40:00|10764.3|10762.3|10763.5|10761.5|10764.5|10762.5|10762.9|10760.9|1887
1644518700000|2022-02-10 18:45:00|10763.3|10761.3|10763.3|10761.3|10763.7|10761.7|10762.9|10760.9|1554
1644519000000|2022-02-10 18:50:00|10763.1|10761.1|10763.7|10761.7|10763.7|10761.7|10762.9|10760.9|1184
1644519300000|2022-02-10 18:55:00|10763.5|10761.5|10762.5|10760.5|10763.7|10761.7|10762.1|10760.1|2263
1644519600000|2022-02-10 19:00:00|10762.9|10760.9|10764.1|10762.1|10764.5|10762.5|10762.9|10760.9|4853
1644519900000|2022-02-10 19:05:00|10764.5|10762.5|10764.5|10762.5|10764.9|10762.9|10764.5|10762.5|1433
1644520200000|2022-02-10 19:10:00|10764.9|10762.9|10763.7|10761.7|10764.9|10762.9|10763.3|10761.3|2486
1644520500000|2022-02-10 19:15:00|10763.3|10761.3|10764.1|10762.1|10764.5|10762.5|10763.3|10761.3|3936
1644520800000|2022-02-10 19:20:00|10764.5|10762.5|10764.5|10762.5|10765.1|10763.1|10764.1|10762.1|2941
1644521100000|2022-02-10 19:25:00|10764.3|10762.3|10763.3|10761.3|10764.5|10762.5|10763.3|10761.3|1512
1644521400000|2022-02-10 19:30:00|10762.9|10760.9|10762.5|10760.5|10763.3|10761.3|10762.5|10760.5|2232
1644521700000|2022-02-10 19:35:00|10762.9|10760.9|10761|10759|10762.9|10760.9|10760.6|10758.6|2355
1644522000000|2022-02-10 19:40:00|10760.6|10758.6|10761|10759|10761|10759|10760.6|10758.6|1228
1644522300000|2022-02-10 19:45:00|10760.8|10758.8|10759.8|10757.8|10761|10759|10759|10757|3506
1644522600000|2022-02-10 19:50:00|10759.6|10757.6|10758.8|10756.8|10759.6|10757.6|10758.6|10756.6|2267
1644522900000|2022-02-10 19:55:00|10758.6|10756.6|10760.2|10758.2|10760.6|10758.6|10758.6|10756.6|6526
1644523200000|2022-02-10 20:00:00|10760.6|10758.6|10757.8|10755.8|10760.6|10758.6|10757.8|10755.8|2322
1644523500000|2022-02-10 20:05:00|10758.2|10756.2|10754.7|10752.7|10758.6|10756.6|10754.3|10752.3|4260
1644523800000|2022-02-10 20:10:00|10754.3|10752.3|10756.7|10754.7|10757.1|10755.1|10753.5|10751.5|4263
1644524100000|2022-02-10 20:15:00|10756.3|10754.3|10755.9|10753.9|10756.7|10754.7|10755.5|10753.5|1847
1644524400000|2022-02-10 20:20:00|10755.5|10753.5|10755.9|10753.9|10756.3|10754.3|10755.5|10753.5|616
1644524700000|2022-02-10 20:25:00|10755.5|10753.5|10752.8|10750.8|10755.9|10753.9|10752.4|10750.4|4449
1644525000000|2022-02-10 20:30:00|10753.1|10751.1|10753.5|10751.5|10753.9|10751.9|10751.6|10749.6|2543
1644525300000|2022-02-10 20:35:00|10753.3|10751.3|10752|10750|10753.5|10751.5|10751.6|10749.6|2399
1644525600000|2022-02-10 20:40:00|10751.6|10749.6|10751.2|10749.2|10752.8|10750.8|10750.8|10748.8|926
1644525900000|2022-02-10 20:45:00|10751.6|10749.6|10750|10748|10752|10750|10750|10748|2492
1644526200000|2022-02-10 20:50:00|10749.6|10747.6|10748.5|10746.5|10750.8|10748.8|10748.5|10746.5|2903
1644526500000|2022-02-10 20:55:00|10747.7|10745.7|10745.3|10743.3|10747.7|10745.7|10743.8|10741.8|8765
1644526800000|2022-02-10 21:00:00|10745.7|10743.7|10749.6|10747.6|10750|10748|10745.3|10743.3|3793
1644527100000|2022-02-10 21:05:00|10749.2|10747.2|10751.2|10749.2|10751.2|10749.2|10748.9|10746.9|4671
1644527400000|2022-02-10 21:10:00|10750.8|10748.8|10749.2|10747.2|10752|10750|10749.2|10747.2|3587
1644527700000|2022-02-10 21:15:00|10748.9|10746.9|10748.9|10746.9|10749.6|10747.6|10748.5|10746.5|1786
1644528000000|2022-02-10 21:20:00|10749.2|10747.2|10749.2|10747.2|10749.6|10747.6|10748.9|10746.9|1159
1644528300000|2022-02-10 21:25:00|10748.9|10746.9|10750|10748|10750|10748|10748.9|10746.9|1677
1644528600000|2022-02-10 21:30:00|10750.4|10748.4|10750.4|10748.4|10750.8|10748.8|10750|10748|769
1644528900000|2022-02-10 21:35:00|10750.8|10748.8|10750.4|10748.4|10750.8|10748.8|10750|10748|660
1644529200000|2022-02-10 21:40:00|10750|10748|10750|10748|10750.8|10748.8|10749.6|10747.6|809
1644529500000|2022-02-10 21:45:00|10750.4|10748.4|10752|10750|10752|10750|10750.4|10748.4|2142
1644529800000|2022-02-10 21:50:00|10752.4|10750.4|10753.9|10751.9|10754.3|10752.3|10752.4|10750.4|3006
1644530100000|2022-02-10 21:55:00|10754.1|10752.1|10755.5|10753.5|10756.3|10754.3|10753.9|10751.9|2234
1644534000000|2022-02-10 23:00:00|10756.1|10754.1|10759|10757|10759.4|10757.4|10755.7|10753.7|1816
1644534300000|2022-02-10 23:05:00|10758.8|10756.8|10758.2|10756.2|10759|10757|10757.8|10755.8|568
1644534600000|2022-02-10 23:10:00|10758.6|10756.6|10759|10757|10759.4|10757.4|10758.6|10756.6|728
1644534900000|2022-02-10 23:15:00|10758.8|10756.8|10757.4|10755.4|10759|10757|10757.4|10755.4|919
1644535200000|2022-02-10 23:20:00|10757.3|10755.3|10757.4|10755.4|10757.4|10755.4|10756.9|10754.9|595
1644535500000|2022-02-10 23:25:00|10757.1|10755.1|10757.1|10755.1|10757.4|10755.4|10756.7|10754.7|407
1644535800000|2022-02-10 23:30:00|10757.4|10755.4|10757.3|10755.3|10757.4|10755.4|10757.1|10755.1|136
1644536100000|2022-02-10 23:35:00|10757.4|10755.4|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|14
1644536400000|2022-02-10 23:40:00|10757.3|10755.3|10758.4|10756.4|10758.6|10756.6|10757.3|10755.3|817
1644536700000|2022-02-10 23:45:00|10758.2|10756.2|10758.2|10756.2|10758.6|10756.6|10758|10756|24
1644537000000|2022-02-10 23:50:00|10758.4|10756.4|10758.2|10756.2|10758.4|10756.4|10758.2|10756.2|256
1644537300000|2022-02-10 23:55:00|10758.4|10756.4|10758.6|10756.6|10759|10757|10758.2|10756.2|829
1644537600000|2022-02-11 00:00:00|10759|10757|10758.6|10756.6|10759|10757|10758.6|10756.6|97
1644537900000|2022-02-11 00:05:00|10759|10757|10759|10757|10759.4|10757.4|10759|10757|1309
1644538200000|2022-02-11 00:10:00|||||||||332
1644538500000|2022-02-11 00:15:00|10758.6|10756.6|10757.4|10755.4|10758.6|10756.6|10757.4|10755.4|714
1644538800000|2022-02-11 00:20:00|10757.1|10755.1|10755.9|10753.9|10757.1|10755.1|10754.7|10752.7|1448
1644539100000|2022-02-11 00:25:00|10755.7|10753.7|10754.7|10752.7|10755.9|10753.9|10754.3|10752.3|278
1644539400000|2022-02-11 00:30:00|10754.5|10752.5|10754.7|10752.7|10754.7|10752.7|10754.1|10752.1|592
1644539700000|2022-02-11 00:35:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753.5|10751.5|260
1644540000000|2022-02-11 00:40:00|10753.3|10751.3|10749.6|10747.6|10753.3|10751.3|10749.6|10747.6|1165
1644540300000|2022-02-11 00:45:00|10749.8|10747.8|10750|10748|10750|10748|10749|10747|1234
1644540600000|2022-02-11 00:50:00|10750.2|10748.2|10751.2|10749.2|10752|10750|10750.2|10748.2|788
1644540900000|2022-02-11 00:55:00|10751|10749|10752|10750|10752|10750|10750.8|10748.8|338
1644541200000|2022-02-11 01:00:00|10752.2|10750.2|10753.1|10751.1|10753.5|10751.5|10752|10750|715
1644541500000|2022-02-11 01:05:00|10753.3|10751.3|10753.9|10751.9|10753.9|10751.9|10753.3|10751.3|124
1644541800000|2022-02-11 01:10:00|10754.3|10752.3|10754.7|10752.7|10754.7|10752.7|10754.3|10752.3|485
1644542100000|2022-02-11 01:15:00|10754.3|10752.3|10755.1|10753.1|10755.5|10753.5|10754.3|10752.3|710
1644542400000|2022-02-11 01:20:00|10754.7|10752.7|10754.9|10752.9|10755.1|10753.1|10754.3|10752.3|706
1644542700000|2022-02-11 01:25:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10754.3|10752.3|1016
1644543000000|2022-02-11 01:30:00|10754.3|10752.3|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|72
1644543300000|2022-02-11 01:35:00|10753.9|10751.9|10754.7|10752.7|10754.7|10752.7|10753.9|10751.9|210
1644543600000|2022-02-11 01:40:00|10754.9|10752.9|10755.3|10753.3|10755.5|10753.5|10754.9|10752.9|408
1644543900000|2022-02-11 01:45:00|10755.5|10753.5|10755.5|10753.5|10755.5|10753.5|10755.3|10753.3|291
1644544200000|2022-02-11 01:50:00|||||||||25
1644544500000|2022-02-11 01:55:00|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|10755.1|10753.1|90
1644544800000|2022-02-11 02:00:00|10754.7|10752.7|10754.3|10752.3|10755.1|10753.1|10754.3|10752.3|236
1644545100000|2022-02-11 02:05:00|10754.7|10752.7|10754.3|10752.3|10755.1|10753.1|10754.3|10752.3|521
1644545400000|2022-02-11 02:10:00|10753.9|10751.9|10753.9|10751.9|10754.1|10752.1|10753.5|10751.5|353
1644545700000|2022-02-11 02:15:00|10753.5|10751.5|10753.5|10751.5|10753.7|10751.7|10753.5|10751.5|77
1644546000000|2022-02-11 02:20:00|10753.7|10751.7|10754.9|10752.9|10754.9|10752.9|10753.5|10751.5|367
1644546300000|2022-02-11 02:25:00|10754.7|10752.7|10755.1|10753.1|10755.3|10753.3|10754.7|10752.7|199
1644546600000|2022-02-11 02:30:00|10755.5|10753.5|10755.9|10753.9|10755.9|10753.9|10755.5|10753.5|283
1644546900000|2022-02-11 02:35:00|10755.7|10753.7|10755.9|10753.9|10755.9|10753.9|10755.5|10753.5|64
1644547200000|2022-02-11 02:40:00|10755.5|10753.5|10755.9|10753.9|10755.9|10753.9|10755.5|10753.5|158
1644547500000|2022-02-11 02:45:00|10755.5|10753.5|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|252
1644547800000|2022-02-11 02:50:00|10754.9|10752.9|10754.7|10752.7|10755.1|10753.1|10754.7|10752.7|100
1644548100000|2022-02-11 02:55:00|10754.5|10752.5|10754.3|10752.3|10754.5|10752.5|10754.3|10752.3|193
1644548400000|2022-02-11 03:00:00|10753.9|10751.9|10753.1|10751.1|10754.3|10752.3|10753.1|10751.1|293
1644548700000|2022-02-11 03:05:00|10753.5|10751.5|10752.6|10750.6|10753.5|10751.5|10752.6|10750.6|88
1644549000000|2022-02-11 03:10:00|10752.8|10750.8|10751.6|10749.6|10752.8|10750.8|10751.6|10749.6|30
1644549300000|2022-02-11 03:15:00|||||||||343
1644549600000|2022-02-11 03:20:00|10751.2|10749.2|10751.2|10749.2|10751.2|10749.2|10751.2|10749.2|191
1644549900000|2022-02-11 03:25:00|10751.6|10749.6|10751.4|10749.4|10751.6|10749.6|10751.2|10749.2|128
1644550200000|2022-02-11 03:30:00|10751.2|10749.2|10750.4|10748.4|10751.4|10749.4|10750.4|10748.4|78
1644550500000|2022-02-11 03:35:00|10750|10748|10750|10748|10750.6|10748.6|10749.6|10747.6|297
1644550800000|2022-02-11 03:40:00|10749.8|10747.8|10749.6|10747.6|10750|10748|10749.6|10747.6|110
1644551100000|2022-02-11 03:45:00|10750|10748|10751.6|10749.6|10751.6|10749.6|10749.6|10747.6|501
1644551400000|2022-02-11 03:50:00|10751.8|10749.8|10752|10750|10752|10750|10751.6|10749.6|46
1644551700000|2022-02-11 03:55:00|10751.6|10749.6|10748.5|10746.5|10752|10750|10748.5|10746.5|555
1644552000000|2022-02-11 04:00:00|10748.9|10746.9|10747.7|10745.7|10748.9|10746.9|10747.7|10745.7|662
1644552300000|2022-02-11 04:05:00|10747.5|10745.5|10746.5|10744.5|10747.7|10745.7|10746.1|10744.1|766
1644552600000|2022-02-11 04:10:00|10746.1|10744.1|10743|10741|10746.1|10744.1|10743|10741|1266
1644552900000|2022-02-11 04:15:00|10742.6|10740.6|10742.6|10740.6|10743|10741|10739.9|10737.9|2139
1644553200000|2022-02-11 04:20:00|10742.2|10740.2|10743|10741|10743.4|10741.4|10742.2|10740.2|2406
1644553500000|2022-02-11 04:25:00|10743.2|10741.2|10744|10742|10744.6|10742.6|10743|10741|1566
1644553800000|2022-02-11 04:30:00|10744.2|10742.2|10745.3|10743.3|10745.3|10743.3|10744.2|10742.2|1029
1644554100000|2022-02-11 04:35:00|10744.9|10742.9|10744.9|10742.9|10745.3|10743.3|10744.8|10742.8|328
1644554400000|2022-02-11 04:40:00|10745.1|10743.1|10744.9|10742.9|10745.3|10743.3|10744.9|10742.9|354
1644554700000|2022-02-11 04:45:00|10744.8|10742.8|10744|10742|10744.9|10742.9|10743.8|10741.8|127
1644555000000|2022-02-11 04:50:00|10744.2|10742.2|10743.2|10741.2|10744.2|10742.2|10743.2|10741.2|83
1644555300000|2022-02-11 04:55:00|10743.4|10741.4|10743.6|10741.6|10743.6|10741.6|10743|10741|427
1644555600000|2022-02-11 05:00:00|10743.8|10741.8|10744.9|10742.9|10744.9|10742.9|10743.8|10741.8|222
1644555900000|2022-02-11 05:05:00|10745.3|10743.3|10745.7|10743.7|10745.7|10743.7|10745.3|10743.3|109
1644556200000|2022-02-11 05:10:00|10746.1|10744.1|10746.5|10744.5|10746.5|10744.5|10746.1|10744.1|252
1644556500000|2022-02-11 05:15:00|10746.1|10744.1|10747.3|10745.3|10747.3|10745.3|10746.1|10744.1|350
1644556800000|2022-02-11 05:20:00|10747.5|10745.5|10748.1|10746.1|10748.1|10746.1|10747.3|10745.3|248
1644557100000|2022-02-11 05:25:00|10748.5|10746.5|10748.5|10746.5|10748.5|10746.5|10748.1|10746.1|100
1644557400000|2022-02-11 05:30:00|10748.7|10746.7|10750.6|10748.6|10750.8|10748.8|10748.7|10746.7|634
1644557700000|2022-02-11 05:35:00|10750.4|10748.4|10750|10748|10750.8|10748.8|10750|10748|656
1644558000000|2022-02-11 05:40:00|10750.2|10748.2|10750.4|10748.4|10750.4|10748.4|10750|10748|220
1644558300000|2022-02-11 05:45:00|10750|10748|10750|10748|10750.8|10748.8|10750|10748|322
1644558600000|2022-02-11 05:50:00|10749.8|10747.8|10749.6|10747.6|10749.8|10747.8|10749.2|10747.2|52
1644558900000|2022-02-11 05:55:00|10749.2|10747.2|10749.8|10747.8|10750|10748|10749.2|10747.2|370
1644559200000|2022-02-11 06:00:00|10750|10748|10749.2|10747.2|10750|10748|10749.2|10747.2|109
1644559500000|2022-02-11 06:05:00|10749.6|10747.6|10749.6|10747.6|10749.6|10747.6|10749.6|10747.6|188
1644559800000|2022-02-11 06:10:00|10750|10748|10749.6|10747.6|10750|10748|10749.6|10747.6|69
1644560100000|2022-02-11 06:15:00|10749.2|10747.2|10749.2|10747.2|10749.2|10747.2|10749|10747|533
1644560400000|2022-02-11 06:20:00|10749|10747|10748.7|10746.7|10749.2|10747.2|10748.7|10746.7|113
1644560700000|2022-02-11 06:25:00|10748.9|10746.9|10748.1|10746.1|10748.9|10746.9|10748.1|10746.1|297
1644561000000|2022-02-11 06:30:00|10748.5|10746.5|10748.1|10746.1|10748.5|10746.5|10748.1|10746.1|185
1644561300000|2022-02-11 06:35:00|10748.3|10746.3|10748.5|10746.5|10748.9|10746.9|10748.1|10746.1|75
1644561600000|2022-02-11 06:40:00|10748.7|10746.7|10749.4|10747.4|10749.4|10747.4|10748.5|10746.5|440
1644561900000|2022-02-11 06:45:00|10749.6|10747.6|10749|10747|10749.6|10747.6|10748.9|10746.9|297
1644562200000|2022-02-11 06:50:00|10749.2|10747.2|10748.9|10746.9|10749.2|10747.2|10748.9|10746.9|61
1644562500000|2022-02-11 06:55:00|||||||||2
1644562800000|2022-02-11 07:00:00|10748.5|10746.5|10748.1|10746.1|10749.6|10747.6|10748.1|10746.1|592
1644563100000|2022-02-11 07:05:00|10748.5|10746.5|10748.1|10746.1|10748.5|10746.5|10747.7|10745.7|436
1644563400000|2022-02-11 07:10:00|10747.7|10745.7|10749.6|10747.6|10749.6|10747.6|10747.7|10745.7|1097
1644563700000|2022-02-11 07:15:00|10749.8|10747.8|10750.4|10748.4|10750.4|10748.4|10749.2|10747.2|2063
1644564000000|2022-02-11 07:20:00|10750.2|10748.2|10750.4|10748.4|10750.8|10748.8|10749.6|10747.6|2109
1644564300000|2022-02-11 07:25:00|10750|10748|10751.8|10749.8|10752|10750|10750|10748|1536
1644564600000|2022-02-11 07:30:00|10752|10750|10752.4|10750.4|10752.8|10750.8|10750.4|10748.4|1926
1644564900000|2022-02-11 07:35:00|10752.6|10750.6|10751.2|10749.2|10752.6|10750.6|10751.2|10749.2|795
1644565200000|2022-02-11 07:40:00|10750.8|10748.8|10752|10750|10752|10750|10750.8|10748.8|1320
1644565500000|2022-02-11 07:45:00|10752.4|10750.4|10752.8|10750.8|10752.8|10750.8|10752.4|10750.4|903
1644565800000|2022-02-11 07:50:00|10752.6|10750.6|10752.4|10750.4|10752.8|10750.8|10752.4|10750.4|443
1644566100000|2022-02-11 07:55:00|10752.8|10750.8|10754.3|10752.3|10754.3|10752.3|10752.8|10750.8|1527
1644566400000|2022-02-11 08:00:00|10753.9|10751.9|10754.7|10752.7|10754.7|10752.7|10753.9|10751.9|1385
1644566700000|2022-02-11 08:05:00|10754.3|10752.3|10756.3|10754.3|10756.7|10754.7|10753.9|10751.9|2356
1644567000000|2022-02-11 08:10:00|10756.7|10754.7|10755.9|10753.9|10757.1|10755.1|10755.9|10753.9|1505
1644567300000|2022-02-11 08:15:00|10756.3|10754.3|10758|10756|10758.2|10756.2|10755.5|10753.5|2590
1644567600000|2022-02-11 08:20:00|10757.8|10755.8|10756.7|10754.7|10759|10757|10755.9|10753.9|2446
1644567900000|2022-02-11 08:25:00|10756.9|10754.9|10757.8|10755.8|10757.8|10755.8|10756.7|10754.7|885
1644568200000|2022-02-11 08:30:00|10757.6|10755.6|10757.8|10755.8|10758|10756|10757.1|10755.1|1255
1644568500000|2022-02-11 08:35:00|10758.2|10756.2|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|1018
1644568800000|2022-02-11 08:40:00|10758.6|10756.6|10758.6|10756.6|10759.4|10757.4|10758.2|10756.2|1305
1644569100000|2022-02-11 08:45:00|10758.2|10756.2|10758.6|10756.6|10759.4|10757.4|10758.2|10756.2|773
1644569400000|2022-02-11 08:50:00|10758.2|10756.2|10759.8|10757.8|10759.8|10757.8|10758.2|10756.2|1394
1644569700000|2022-02-11 08:55:00|10760.2|10758.2|10760.6|10758.6|10761.4|10759.4|10759.8|10757.8|1870
1644570000000|2022-02-11 09:00:00|10760.4|10758.4|10759.8|10757.8|10760.8|10758.8|10759|10757|728
1644570300000|2022-02-11 09:05:00|10760.2|10758.2|10759.4|10757.4|10760.2|10758.2|10759|10757|1188
1644570600000|2022-02-11 09:10:00|10759|10757|10759|10757|10759.8|10757.8|10758.6|10756.6|971
1644570900000|2022-02-11 09:15:00|10759.4|10757.4|10757.4|10755.4|10759.4|10757.4|10757.1|10755.1|1161
1644571200000|2022-02-11 09:20:00|10757.1|10755.1|10755.5|10753.5|10757.4|10755.4|10755.5|10753.5|1389
1644571500000|2022-02-11 09:25:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10754.7|10752.7|1007
1644571800000|2022-02-11 09:30:00|10755.7|10753.7|10756.7|10754.7|10756.7|10754.7|10755.5|10753.5|827
1644572100000|2022-02-11 09:35:00|10756.1|10754.1|10753.9|10751.9|10756.3|10754.3|10753.5|10751.5|1546
1644572400000|2022-02-11 09:40:00|10753.7|10751.7|10752.8|10750.8|10753.9|10751.9|10752.4|10750.4|1255
1644572700000|2022-02-11 09:45:00|10752.4|10750.4|10750.8|10748.8|10752.6|10750.6|10750.8|10748.8|1994
1644573000000|2022-02-11 09:50:00|10750.4|10748.4|10752.4|10750.4|10752.4|10750.4|10750.4|10748.4|1457
1644573300000|2022-02-11 09:55:00|10752.6|10750.6|10753.1|10751.1|10753.5|10751.5|10752.4|10750.4|2049
1644573600000|2022-02-11 10:00:00|10752.8|10750.8|10753.9|10751.9|10754.3|10752.3|10752.8|10750.8|1071
1644573900000|2022-02-11 10:05:00|10753.5|10751.5|10753.9|10751.9|10754.7|10752.7|10753.5|10751.5|1572
1644574200000|2022-02-11 10:10:00|10754.3|10752.3|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|375
1644574500000|2022-02-11 10:15:00|10754.7|10752.7|10754.3|10752.3|10754.7|10752.7|10754.3|10752.3|546
1644574800000|2022-02-11 10:20:00|10754.5|10752.5|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|680
1644575100000|2022-02-11 10:25:00|10754.5|10752.5|10753.1|10751.1|10754.5|10752.5|10753.1|10751.1|609
1644575400000|2022-02-11 10:30:00|10753.5|10751.5|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|354
1644575700000|2022-02-11 10:35:00|10753.5|10751.5|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|526
1644576000000|2022-02-11 10:40:00|10753.5|10751.5|10753.1|10751.1|10753.9|10751.9|10752.8|10750.8|811
1644576300000|2022-02-11 10:45:00|10752.8|10750.8|10752|10750|10753.1|10751.1|10752|10750|1777
1644576600000|2022-02-11 10:50:00|10752.2|10750.2|10752|10750|10752.4|10750.4|10751.6|10749.6|756
1644576900000|2022-02-11 10:55:00|10752.4|10750.4|10753.3|10751.3|10753.5|10751.5|10752|10750|1122
1644577200000|2022-02-11 11:00:00|10753.5|10751.5|10753.5|10751.5|10754.3|10752.3|10753.5|10751.5|829
1644577500000|2022-02-11 11:05:00|10753.1|10751.1|10754.7|10752.7|10754.7|10752.7|10753.1|10751.1|1416
1644577800000|2022-02-11 11:10:00|10754.3|10752.3|10752.8|10750.8|10754.7|10752.7|10752.8|10750.8|1471
1644578100000|2022-02-11 11:15:00|10752.4|10750.4|10752.4|10750.4|10752.8|10750.8|10752.4|10750.4|1049
1644578400000|2022-02-11 11:20:00|10752.8|10750.8|10753.9|10751.9|10754.3|10752.3|10752.8|10750.8|1056
1644578700000|2022-02-11 11:25:00|10753.7|10751.7|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|799
1644579000000|2022-02-11 11:30:00|10753.5|10751.5|10753.5|10751.5|10753.9|10751.9|10752.8|10750.8|1210
1644579300000|2022-02-11 11:35:00|10753.9|10751.9|10753.9|10751.9|10754.3|10752.3|10753.9|10751.9|525
1644579600000|2022-02-11 11:40:00|10754.3|10752.3|10753.9|10751.9|10754.3|10752.3|10753.5|10751.5|550
1644579900000|2022-02-11 11:45:00|10753.5|10751.5|10754.3|10752.3|10754.3|10752.3|10753.1|10751.1|1466
1644580200000|2022-02-11 11:50:00|10753.9|10751.9|10754.3|10752.3|10754.3|10752.3|10753.9|10751.9|1916
1644580500000|2022-02-11 11:55:00|10753.9|10751.9|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|1384
1644580800000|2022-02-11 12:00:00|10755.5|10753.5|10756.3|10754.3|10756.3|10754.3|10754.7|10752.7|3304
1644581100000|2022-02-11 12:05:00|10756.7|10754.7|10755.5|10753.5|10756.7|10754.7|10755.5|10753.5|2089
1644581400000|2022-02-11 12:10:00|10755.1|10753.1|10756.3|10754.3|10756.3|10754.3|10755.1|10753.1|1409
1644581700000|2022-02-11 12:15:00|10756.7|10754.7|10759.8|10757.8|10759.8|10757.8|10756.3|10754.3|2092
1644582000000|2022-02-11 12:20:00|10760.2|10758.2|10761.4|10759.4|10761.4|10759.4|10759.8|10757.8|3840
1644582300000|2022-02-11 12:25:00|10761.7|10759.7|10763.7|10761.7|10764.1|10762.1|10761.5|10759.5|2341
1644582600000|2022-02-11 12:30:00|10763.9|10761.9|10762.1|10760.1|10765.3|10763.3|10762.1|10760.1|4224
1644582900000|2022-02-11 12:35:00|10762.5|10760.5|10760.6|10758.6|10762.9|10760.9|10760.2|10758.2|2781
1644583200000|2022-02-11 12:40:00|10760.4|10758.4|10758.2|10756.2|10760.6|10758.6|10757.8|10755.8|4682
1644583500000|2022-02-11 12:45:00|10757.8|10755.8|10760.2|10758.2|10760.2|10758.2|10757.8|10755.8|3392
1644583800000|2022-02-11 12:50:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10758.6|10756.6|3787
1644584100000|2022-02-11 12:55:00|10760|10758|10759.8|10757.8|10760.6|10758.6|10759.8|10757.8|2255
1644584400000|2022-02-11 13:00:00|10760|10758|10760.2|10758.2|10760.2|10758.2|10759|10757|2908
1644584700000|2022-02-11 13:05:00|10759.8|10757.8|10760.6|10758.6|10761.4|10759.4|10759.8|10757.8|4113
1644585000000|2022-02-11 13:10:00|10761|10759|10762.9|10760.9|10763.3|10761.3|10761|10759|3649
1644585300000|2022-02-11 13:15:00|10762.5|10760.5|10761.4|10759.4|10762.5|10760.5|10761|10759|2329
1644585600000|2022-02-11 13:20:00|10761.7|10759.7|10764.5|10762.5|10765.3|10763.3|10761.7|10759.7|4545
1644585900000|2022-02-11 13:25:00|10764.1|10762.1|10764.5|10762.5|10764.5|10762.5|10762.9|10760.9|3667
1644586200000|2022-02-11 13:30:00|10764.3|10762.3|10764.5|10762.5|10765.3|10763.3|10763.3|10761.3|2378
1644586500000|2022-02-11 13:35:00|10764.9|10762.9|10764.1|10762.1|10765.6|10763.6|10763.9|10761.9|2956
1644586800000|2022-02-11 13:40:00|10764.5|10762.5|10762.9|10760.9|10764.5|10762.5|10762.9|10760.9|2353
1644587100000|2022-02-11 13:45:00|10763.3|10761.3|10762.5|10760.5|10763.5|10761.5|10760.6|10758.6|1877
1644587400000|2022-02-11 13:50:00|10762.9|10760.9|10763.7|10761.7|10764.1|10762.1|10762.1|10760.1|3510
1644587700000|2022-02-11 13:55:00|10764.1|10762.1|10763.7|10761.7|10764.5|10762.5|10763.3|10761.3|24167
1644588000000|2022-02-11 14:00:00|10763.3|10761.3|10764.1|10762.1|10765.3|10763.3|10763.3|10761.3|3240
1644588300000|2022-02-11 14:05:00|10764.5|10762.5|10763.7|10761.7|10764.5|10762.5|10763.3|10761.3|2966
1644588600000|2022-02-11 14:10:00|10764.1|10762.1|10761.7|10759.7|10764.1|10762.1|10761.5|10759.5|2782
1644588900000|2022-02-11 14:15:00|10762.1|10760.1|10763.9|10761.9|10764.5|10762.5|10762.1|10760.1|2668
1644589200000|2022-02-11 14:20:00|10763.7|10761.7|10762.9|10760.9|10763.7|10761.7|10762.9|10760.9|1617
1644589500000|2022-02-11 14:25:00|10763.3|10761.3|10763.7|10761.7|10764.9|10762.9|10763.3|10761.3|2937
1644589800000|2022-02-11 14:30:00|10763.3|10761.3|10761.7|10759.7|10763.3|10761.3|10761.4|10759.4|4448
1644590100000|2022-02-11 14:35:00|10762.1|10760.1|10761.4|10759.4|10762.1|10760.1|10761|10759|2298
1644590400000|2022-02-11 14:40:00|10761.5|10759.5|10762.5|10760.5|10762.9|10760.9|10761.4|10759.4|1941
1644590700000|2022-02-11 14:45:00|10762.3|10760.3|10762.1|10760.1|10762.9|10760.9|10761.7|10759.7|1939
1644591000000|2022-02-11 14:50:00|10761.9|10759.9|10761.7|10759.7|10761.9|10759.9|10761|10759|4998
1644591300000|2022-02-11 14:55:00|10762.1|10760.1|10762.1|10760.1|10763.3|10761.3|10761.7|10759.7|2254
1644591600000|2022-02-11 15:00:00|10763.1|10761.1|10765.3|10763.3|10765.6|10763.6|10762.3|10760.3|2604
1644591900000|2022-02-11 15:05:00|10765.6|10763.6|10766|10764|10766|10764|10765.3|10763.3|2659
1644592200000|2022-02-11 15:10:00|10765.6|10763.6|10767.6|10765.6|10767.6|10765.6|10765.6|10763.6|6860
1644592500000|2022-02-11 15:15:00|10767.2|10765.2|10768.8|10766.8|10768.8|10766.8|10767.2|10765.2|4612
1644592800000|2022-02-11 15:20:00|10769.2|10767.2|10768|10766|10769.9|10767.9|10767.6|10765.6|6440
1644593100000|2022-02-11 15:25:00|10767.6|10765.6|10764.9|10762.9|10768.8|10766.8|10764.1|10762.1|4543
1644593400000|2022-02-11 15:30:00|10764.5|10762.5|10762.1|10760.1|10764.5|10762.5|10761.7|10759.7|4088
1644593700000|2022-02-11 15:35:00|10761.7|10759.7|10762.9|10760.9|10763.3|10761.3|10761.7|10759.7|2141
1644594000000|2022-02-11 15:40:00|10763.3|10761.3|10760.6|10758.6|10763.3|10761.3|10760.6|10758.6|1738
1644594300000|2022-02-11 15:45:00|10760.8|10758.8|10763.7|10761.7|10763.7|10761.7|10760.6|10758.6|3077
1644594600000|2022-02-11 15:50:00|10763.5|10761.5|10762.1|10760.1|10763.7|10761.7|10761.7|10759.7|2392
1644594900000|2022-02-11 15:55:00|10761.7|10759.7|10759.8|10757.8|10762.5|10760.5|10759.8|10757.8|2109
1644595200000|2022-02-11 16:00:00|10760.2|10758.2|10760.4|10758.4|10760.6|10758.6|10759.8|10757.8|2550
1644595500000|2022-02-11 16:05:00|10760.6|10758.6|10761|10759|10761.4|10759.4|10760.6|10758.6|1620
1644595800000|2022-02-11 16:10:00|10760.8|10758.8|10757.8|10755.8|10761|10759|10757.4|10755.4|2629
1644596100000|2022-02-11 16:15:00|10758.2|10756.2|10757.8|10755.8|10758.6|10756.6|10757.1|10755.1|3116
1644596400000|2022-02-11 16:20:00|10758.2|10756.2|10757.1|10755.1|10759.4|10757.4|10757.1|10755.1|1914
1644596700000|2022-02-11 16:25:00|10757.4|10755.4|10755.5|10753.5|10757.4|10755.4|10755.1|10753.1|2724
1644597000000|2022-02-11 16:30:00|10755.9|10753.9|10754.7|10752.7|10755.9|10753.9|10753.9|10751.9|2212
1644597300000|2022-02-11 16:35:00|10754.3|10752.3|10753.1|10751.1|10755.5|10753.5|10753.1|10751.1|1973
1644597600000|2022-02-11 16:40:00|10753.5|10751.5|10754.7|10752.7|10755.1|10753.1|10753.1|10751.1|1910
1644597900000|2022-02-11 16:45:00|10754.3|10752.3|10755.9|10753.9|10756.7|10754.7|10753.5|10751.5|2234
1644598200000|2022-02-11 16:50:00|10756.3|10754.3|10758.6|10756.6|10759|10757|10756.3|10754.3|2605
1644598500000|2022-02-11 16:55:00|10757.8|10755.8|10758.2|10756.2|10758.6|10756.6|10757.4|10755.4|2011
1644598800000|2022-02-11 17:00:00|10757.8|10755.8|10756.7|10754.7|10758.2|10756.2|10755.9|10753.9|1599
1644599100000|2022-02-11 17:05:00|10757.1|10755.1|10756.7|10754.7|10757.1|10755.1|10754.7|10752.7|1719
1644599400000|2022-02-11 17:10:00|10756.9|10754.9|10756.3|10754.3|10757.4|10755.4|10755.1|10753.1|4060
1644599700000|2022-02-11 17:15:00|10755.9|10753.9|10757.4|10755.4|10757.8|10755.8|10755.9|10753.9|1884
1644600000000|2022-02-11 17:20:00|10757.8|10755.8|10756.7|10754.7|10757.8|10755.8|10756.3|10754.3|928
1644600300000|2022-02-11 17:25:00|10756.3|10754.3|10757.4|10755.4|10757.8|10755.8|10756.3|10754.3|1055
1644600600000|2022-02-11 17:30:00|10757.8|10755.8|10757.3|10755.3|10758.2|10756.2|10756.5|10754.5|986
1644600900000|2022-02-11 17:35:00|10757.1|10755.1|10757.4|10755.4|10758.6|10756.6|10756.3|10754.3|2704
1644601200000|2022-02-11 17:40:00|10757.3|10755.3|10759.4|10757.4|10759.4|10757.4|10757.1|10755.1|1485
1644601500000|2022-02-11 17:45:00|10759|10757|10758.2|10756.2|10759.4|10757.4|10757.4|10755.4|2295
1644601800000|2022-02-11 17:50:00|10758|10756|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|634
1644602100000|2022-02-11 17:55:00|10757.4|10755.4|10758.6|10756.6|10759|10757|10757.4|10755.4|793
1644602400000|2022-02-11 18:00:00|10758.2|10756.2|10757.4|10755.4|10759|10757|10756.7|10754.7|1795
1644602700000|2022-02-11 18:05:00|10757.1|10755.1|10757.1|10755.1|10758.2|10756.2|10756.7|10754.7|2055
1644603000000|2022-02-11 18:10:00|10757.4|10755.4|10756.7|10754.7|10757.4|10755.4|10756.7|10754.7|728
1644603300000|2022-02-11 18:15:00|10756.3|10754.3|10756.3|10754.3|10756.5|10754.5|10755.5|10753.5|639
1644603600000|2022-02-11 18:20:00|10755.9|10753.9|10757.4|10755.4|10757.8|10755.8|10755.9|10753.9|846
1644603900000|2022-02-11 18:25:00|10757.6|10755.6|10758.6|10756.6|10758.6|10756.6|10757.4|10755.4|964
1644604200000|2022-02-11 18:30:00|10758.2|10756.2|10762.1|10760.1|10762.1|10760.1|10758.2|10756.2|2559
1644604500000|2022-02-11 18:35:00|10762.5|10760.5|10768.4|10766.4|10773.9|10771.9|10762.5|10760.5|10252
1644604800000|2022-02-11 18:40:00|10768.6|10766.6|10770.3|10768.3|10770.3|10768.3|10764.1|10762.1|9596
1644605100000|2022-02-11 18:45:00|10770.5|10768.5|10778.1|10776.1|10780.1|10778.1|10769.6|10767.6|16382
1644605400000|2022-02-11 18:50:00|10778|10776|10770.3|10768.3|10778|10776|10769.2|10767.2|5473
1644605700000|2022-02-11 18:55:00|10770.9|10768.9|10773.1|10771.1|10773.9|10771.9|10770.7|10768.7|5930
1644606000000|2022-02-11 19:00:00|10772.9|10770.9|10776.6|10774.6|10776.6|10774.6|10772.3|10770.3|5520
1644606300000|2022-02-11 19:05:00|10776.2|10774.2|10772.3|10770.3|10777|10775|10771.5|10769.5|5423
1644606600000|2022-02-11 19:10:00|10771.9|10769.9|10767.6|10765.6|10773.1|10771.1|10767.2|10765.2|6733
1644606900000|2022-02-11 19:15:00|10768.2|10766.2|10767.6|10765.6|10768.8|10766.8|10763.7|10761.7|4382
1644607200000|2022-02-11 19:20:00|10767.2|10765.2|10766.4|10764.4|10768.8|10766.8|10765.6|10763.6|2201
1644607500000|2022-02-11 19:25:00|10766.8|10764.8|10769.6|10767.6|10769.9|10767.9|10766|10764|1991
1644607800000|2022-02-11 19:30:00|10769.8|10767.8|10769.2|10767.2|10771.9|10769.9|10768.4|10766.4|3234
1644608100000|2022-02-11 19:35:00|10769.6|10767.6|10768.6|10766.6|10770.7|10768.7|10768.4|10766.4|2256
1644608400000|2022-02-11 19:40:00|10768.8|10766.8|10769.6|10767.6|10770.7|10768.7|10768.6|10766.6|2126
1644608700000|2022-02-11 19:45:00|10769.9|10767.9|10771.1|10769.1|10772.3|10770.3|10769.9|10767.9|1963
1644609000000|2022-02-11 19:50:00|10771.5|10769.5|10769.9|10767.9|10772.7|10770.7|10769.9|10767.9|2077
1644609300000|2022-02-11 19:55:00|10770.3|10768.3|10769.6|10767.6|10771.5|10769.5|10769.2|10767.2|5396
1644609600000|2022-02-11 20:00:00|10769.9|10767.9|10771.1|10769.1|10771.1|10769.1|10768.4|10766.4|3942
1644609900000|2022-02-11 20:05:00|10770.9|10768.9|10772.7|10770.7|10772.7|10770.7|10769.9|10767.9|1974
1644610200000|2022-02-11 20:10:00|10772.3|10770.3|10774.2|10772.2|10774.6|10772.6|10771.9|10769.9|1981
1644610500000|2022-02-11 20:15:00|10774|10772|10775|10773|10775|10773|10773.3|10771.3|1474
1644610800000|2022-02-11 20:20:00|10774.6|10772.6|10775.8|10773.8|10775.8|10773.8|10774.2|10772.2|995
1644611100000|2022-02-11 20:25:00|10776|10774|10773.5|10771.5|10776.2|10774.2|10773.1|10771.1|4216
1644611400000|2022-02-11 20:30:00|10773.9|10771.9|10773.5|10771.5|10774.2|10772.2|10773.1|10771.1|1698
1644611700000|2022-02-11 20:35:00|10773.3|10771.3|10771.9|10769.9|10773.3|10771.3|10771.5|10769.5|1661
1644612000000|2022-02-11 20:40:00|10772.3|10770.3|10771.9|10769.9|10772.3|10770.3|10770.7|10768.7|1948
1644612300000|2022-02-11 20:45:00|10772.3|10770.3|10772.3|10770.3|10772.3|10770.3|10771.3|10769.3|1727
1644612600000|2022-02-11 20:50:00|10774|10772|10774.6|10772.6|10775|10773|10773.5|10771.5|7165
1644612900000|2022-02-11 20:55:00|10774.2|10772.2|10775.8|10773.8|10775.8|10773.8|10773.5|10771.5|4142
1644613200000|2022-02-11 21:00:00|10775.6|10773.6|10775.4|10773.4|10775.8|10773.8|10774.6|10772.6|2489
1644613500000|2022-02-11 21:05:00|10775.6|10773.6|10775|10773|10775.6|10773.6|10774.6|10772.6|1418
1644613800000|2022-02-11 21:10:00|10774.6|10772.6|10775.8|10773.8|10776.2|10774.2|10774.6|10772.6|2120
1644614100000|2022-02-11 21:15:00|10776|10774|10775.6|10773.6|10776.2|10774.2|10775.4|10773.4|1139
1644614400000|2022-02-11 21:20:00|10775.8|10773.8|10775.6|10773.6|10776.2|10774.2|10775.4|10773.4|687
1644614700000|2022-02-11 21:25:00|10775.4|10773.4|10776.2|10774.2|10776.6|10774.6|10775.4|10773.4|1442
1644615000000|2022-02-11 21:30:00|10776|10774|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|1789
1644615300000|2022-02-11 21:35:00|10775.8|10773.8|10775.4|10773.4|10776.4|10774.4|10775|10773|1502
1644615600000|2022-02-11 21:40:00|10775.8|10773.8|10775|10773|10776.2|10774.2|10775|10773|1067
1644615900000|2022-02-11 21:45:00|10774.8|10772.8|10771.3|10769.3|10774.8|10772.8|10771.1|10769.1|472
1644616200000|2022-02-11 21:50:00|10771.1|10769.1|10770.5|10768.5|10771.3|10769.3|10770.3|10768.3|565
1644616500000|2022-02-11 21:55:00|10770.7|10768.7|10770.9|10768.9|10770.9|10768.9|10769.9|10767.9|1169
1644793200000|2022-02-13 23:00:00|10772.7|10770.7|10770.1|10768.1|10775.4|10773.4|10769.8|10767.8|1293
1644793500000|2022-02-13 23:05:00|10769.9|10767.9|10770.3|10768.3|10771.3|10769.3|10769.6|10767.6|866
1644793800000|2022-02-13 23:10:00|10770.5|10768.5|10770.9|10768.9|10771.1|10769.1|10770.3|10768.3|489
1644794100000|2022-02-13 23:15:00|10770.7|10768.7|10772.3|10770.3|10772.3|10770.3|10770.7|10768.7|420
1644794400000|2022-02-13 23:20:00|10772.7|10770.7|10772.7|10770.7|10773.3|10771.3|10772.1|10770.1|305
1644794700000|2022-02-13 23:25:00|10772.5|10770.5|10771.5|10769.5|10772.7|10770.7|10771.3|10769.3|483
1644795000000|2022-02-13 23:30:00|10771.3|10769.3|10771.1|10769.1|10771.7|10769.7|10771.1|10769.1|759
1644795300000|2022-02-13 23:35:00|10771.3|10769.3|10771.1|10769.1|10771.5|10769.5|10770.9|10768.9|230
1644795600000|2022-02-13 23:40:00|10770.9|10768.9|10769.2|10767.2|10771.1|10769.1|10769.2|10767.2|830
1644795900000|2022-02-13 23:45:00|10769.6|10767.6|10768.4|10766.4|10769.6|10767.6|10768|10766|407
1644796200000|2022-02-13 23:50:00|10768.6|10766.6|10768.8|10766.8|10769.6|10767.6|10768.6|10766.6|210
1644796500000|2022-02-13 23:55:00|10768.4|10766.4|10768.8|10766.8|10769.2|10767.2|10768.4|10766.4|107
1644796800000|2022-02-14 00:00:00|10769|10767|10768|10766|10769.2|10767.2|10768|10766|355
1644797100000|2022-02-14 00:05:00|10768.4|10766.4|10768.8|10766.8|10769.2|10767.2|10768|10766|625
1644797400000|2022-02-14 00:10:00|10768.6|10766.6|10768.8|10766.8|10769.2|10767.2|10768.4|10766.4|344
1644797700000|2022-02-14 00:15:00|10769.2|10767.2|10768.8|10766.8|10769.6|10767.6|10768.8|10766.8|802
1644798000000|2022-02-14 00:20:00|10769|10767|10768.8|10766.8|10769.8|10767.8|10768.8|10766.8|462
1644798300000|2022-02-14 00:25:00|10769.2|10767.2|10769.6|10767.6|10769.6|10767.6|10768.8|10766.8|576
1644798600000|2022-02-14 00:30:00|10769.8|10767.8|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|1140
1644798900000|2022-02-14 00:35:00|10770.1|10768.1|10770.9|10768.9|10771.9|10769.9|10769.9|10767.9|593
1644799200000|2022-02-14 00:40:00|10770.7|10768.7|10770.3|10768.3|10771.5|10769.5|10770.1|10768.1|351
1644799500000|2022-02-14 00:45:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10769.9|10767.9|333
1644799800000|2022-02-14 00:50:00|10769.9|10767.9|10769.2|10767.2|10769.9|10767.9|10768.8|10766.8|462
1644800100000|2022-02-14 00:55:00|10769.4|10767.4|10769.2|10767.2|10769.6|10767.6|10769|10767|249
1644800400000|2022-02-14 01:00:00|10769|10767|10768.4|10766.4|10769.2|10767.2|10768.4|10766.4|420
1644800700000|2022-02-14 01:05:00|10768.6|10766.6|10766.8|10764.8|10768.8|10766.8|10766.8|10764.8|934
1644801000000|2022-02-14 01:10:00|10767|10765|10765.3|10763.3|10767.2|10765.2|10765.3|10763.3|596
1644801300000|2022-02-14 01:15:00|10765.5|10763.5|10766|10764|10766.4|10764.4|10765.3|10763.3|570
1644801600000|2022-02-14 01:20:00|10766.4|10764.4|10766.4|10764.4|10767.2|10765.2|10765.6|10763.6|672
1644801900000|2022-02-14 01:25:00|10766|10764|10767.2|10765.2|10767.6|10765.6|10766|10764|1001
1644802200000|2022-02-14 01:30:00|10767.6|10765.6|10768|10766|10768.2|10766.2|10767.2|10765.2|551
1644802500000|2022-02-14 01:35:00|10767.6|10765.6|10768|10766|10768|10766|10767.6|10765.6|72
1644802800000|2022-02-14 01:40:00|10768.4|10766.4|10769.9|10767.9|10769.9|10767.9|10768|10766|467
1644803100000|2022-02-14 01:45:00|10769.6|10767.6|10768|10766|10769.6|10767.6|10768|10766|527
1644803400000|2022-02-14 01:50:00|10768.4|10766.4|10768.6|10766.6|10769|10767|10767.8|10765.8|203
1644803700000|2022-02-14 01:55:00|10768.8|10766.8|10767.6|10765.6|10768.8|10766.8|10767.6|10765.6|246
1644804000000|2022-02-14 02:00:00|10767|10765|10766.2|10764.2|10767.2|10765.2|10766|10764|379
1644804300000|2022-02-14 02:05:00|10766|10764|10766|10764|10766.4|10764.4|10765.6|10763.6|395
1644804600000|2022-02-14 02:10:00|||||||||285
1644804900000|2022-02-14 02:15:00|10765.8|10763.8|10765.6|10763.6|10765.8|10763.8|10765.6|10763.6|552
1644805200000|2022-02-14 02:20:00|10765.8|10763.8|10766|10764|10766.4|10764.4|10765.6|10763.6|519
1644805500000|2022-02-14 02:25:00|10765.8|10763.8|10766.4|10764.4|10766.4|10764.4|10765.3|10763.3|345
1644805800000|2022-02-14 02:30:00|10766|10764|10764.9|10762.9|10766|10764|10764.5|10762.5|817
1644806100000|2022-02-14 02:35:00|10765.3|10763.3|10764.3|10762.3|10765.3|10763.3|10763.7|10761.7|818
1644806400000|2022-02-14 02:40:00|10764.1|10762.1|10764.1|10762.1|10764.9|10762.9|10763.7|10761.7|497
1644806700000|2022-02-14 02:45:00|10763.7|10761.7|10763.1|10761.1|10764.1|10762.1|10762.9|10760.9|293
1644807000000|2022-02-14 02:50:00|10762.9|10760.9|10764.7|10762.7|10764.7|10762.7|10762.9|10760.9|692
1644807300000|2022-02-14 02:55:00|10764.9|10762.9|10764.5|10762.5|10764.9|10762.9|10764.3|10762.3|416
1644807600000|2022-02-14 03:00:00|10764.9|10762.9|10765.5|10763.5|10765.6|10763.6|10764.9|10762.9|732
1644807900000|2022-02-14 03:05:00|10765.6|10763.6|10765.6|10763.6|10766|10764|10765.3|10763.3|624
1644808200000|2022-02-14 03:10:00|10766|10764|10765.5|10763.5|10766|10764|10764.9|10762.9|428
1644808500000|2022-02-14 03:15:00|10765.3|10763.3|10765.8|10763.8|10766|10764|10765.3|10763.3|85
1644808800000|2022-02-14 03:20:00|10765.6|10763.6|10765.6|10763.6|10766|10764|10765.3|10763.3|100
1644809100000|2022-02-14 03:25:00|10766|10764|10766|10764|10766|10764|10765.6|10763.6|162
1644809400000|2022-02-14 03:30:00|10766.2|10764.2|10765.6|10763.6|10766.2|10764.2|10765.6|10763.6|152
1644809700000|2022-02-14 03:35:00|10766|10764|10767.6|10765.6|10768|10766|10766|10764|663
1644810000000|2022-02-14 03:40:00|10767.8|10765.8|10767.6|10765.6|10768.4|10766.4|10767.6|10765.6|539
1644810300000|2022-02-14 03:45:00|10768|10766|10769.9|10767.9|10770.1|10768.1|10768|10766|1004
1644810600000|2022-02-14 03:50:00|10769.6|10767.6|10769.6|10767.6|10770.1|10768.1|10769.4|10767.4|460
1644810900000|2022-02-14 03:55:00|10769.2|10767.2|10769.2|10767.2|10769.6|10767.6|10769.2|10767.2|226
1644811200000|2022-02-14 04:00:00|10768.8|10766.8|10767.8|10765.8|10768.8|10766.8|10767.6|10765.6|146
1644811500000|2022-02-14 04:05:00|10767.6|10765.6|10767.2|10765.2|10767.8|10765.8|10766.8|10764.8|418
1644811800000|2022-02-14 04:10:00|10767|10765|10768|10766|10768|10766|10767|10765|58
1644812100000|2022-02-14 04:15:00|10767.6|10765.6|10767.6|10765.6|10767.8|10765.8|10767.2|10765.2|150
1644812400000|2022-02-14 04:20:00|10768|10766|10767.8|10765.8|10768|10766|10767.6|10765.6|18
1644812700000|2022-02-14 04:25:00|10767.6|10765.6|10767.8|10765.8|10767.8|10765.8|10767.6|10765.6|69
1644813000000|2022-02-14 04:30:00|10767.6|10765.6|10766.4|10764.4|10767.8|10765.8|10766.4|10764.4|1597
1644813300000|2022-02-14 04:35:00|10766|10764|10765.6|10763.6|10766|10764|10765.6|10763.6|96
1644813600000|2022-02-14 04:40:00|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|6976
1644813900000|2022-02-14 04:45:00|10765.1|10763.1|10764.9|10762.9|10765.3|10763.3|10764.9|10762.9|116
1644814200000|2022-02-14 04:50:00|10764.5|10762.5|10764.1|10762.1|10764.9|10762.9|10764.1|10762.1|1419
1644814500000|2022-02-14 04:55:00|10763.7|10761.7|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|805
1644814800000|2022-02-14 05:00:00|||||||||239
1644815100000|2022-02-14 05:05:00|10764.3|10762.3|10764.5|10762.5|10764.9|10762.9|10764.1|10762.1|1088
1644815400000|2022-02-14 05:10:00|10764.3|10762.3|10764.5|10762.5|10764.5|10762.5|10764.3|10762.3|163
1644815700000|2022-02-14 05:15:00|10764.1|10762.1|10764.3|10762.3|10764.9|10762.9|10764.1|10762.1|292
1644816000000|2022-02-14 05:20:00|10764.5|10762.5|10764.9|10762.9|10764.9|10762.9|10764.5|10762.5|138
1644816300000|2022-02-14 05:25:00|10764.7|10762.7|10764.9|10762.9|10764.9|10762.9|10764.5|10762.5|194
1644816600000|2022-02-14 05:30:00|10764.5|10762.5|10764.9|10762.9|10764.9|10762.9|10764.5|10762.5|95
1644816900000|2022-02-14 05:35:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10765.3|10763.3|117
1644817200000|2022-02-14 05:40:00|10765.6|10763.6|10765.6|10763.6|10765.6|10763.6|10765.5|10763.5|128
1644817500000|2022-02-14 05:45:00|||||||||72
1644817800000|2022-02-14 05:50:00|10766|10764|10766|10764|10766|10764|10766|10764|618
1644818100000|2022-02-14 05:55:00|10766.4|10764.4|10767|10765|10767.2|10765.2|10766.4|10764.4|320
1644818400000|2022-02-14 06:00:00|10766.8|10764.8|10766.4|10764.4|10767.2|10765.2|10766.4|10764.4|428
1644818700000|2022-02-14 06:05:00|10766.2|10764.2|10766|10764|10766.4|10764.4|10765.8|10763.8|150
1644819000000|2022-02-14 06:10:00|10766.2|10764.2|10766.4|10764.4|10766.8|10764.8|10766|10764|80
1644819300000|2022-02-14 06:15:00|10766.2|10764.2|10765.6|10763.6|10766.4|10764.4|10765.6|10763.6|119
1644819600000|2022-02-14 06:20:00|10766|10764|10766.4|10764.4|10766.4|10764.4|10765.6|10763.6|390
1644819900000|2022-02-14 06:25:00|10766.2|10764.2|10766.2|10764.2|10766.4|10764.4|10765.6|10763.6|32
1644820200000|2022-02-14 06:30:00|10766|10764|10766.4|10764.4|10766.4|10764.4|10766|10764|158
1644820500000|2022-02-14 06:35:00|10766|10764|10765.6|10763.6|10766|10764|10765.6|10763.6|243
1644820800000|2022-02-14 06:40:00|10765.3|10763.3|10764.7|10762.7|10765.3|10763.3|10764.5|10762.5|168
1644821100000|2022-02-14 06:45:00|10764.5|10762.5|10764.1|10762.1|10764.9|10762.9|10763.7|10761.7|187
1644821400000|2022-02-14 06:50:00|10762.9|10760.9|10763.7|10761.7|10763.7|10761.7|10762.5|10760.5|878
1644821700000|2022-02-14 06:55:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|789
1644822000000|2022-02-14 07:00:00|10763.7|10761.7|10762.1|10760.1|10763.7|10761.7|10762.1|10760.1|5313
1644822300000|2022-02-14 07:05:00|10761.7|10759.7|10761.7|10759.7|10762.9|10760.9|10761.7|10759.7|1421
1644822600000|2022-02-14 07:10:00|10761.9|10759.9|10761.7|10759.7|10762.1|10760.1|10761.4|10759.4|457
1644822900000|2022-02-14 07:15:00|10761.5|10759.5|10761.4|10759.4|10761.7|10759.7|10761.4|10759.4|1076
1644823200000|2022-02-14 07:20:00|10761.5|10759.5|10761.7|10759.7|10761.7|10759.7|10761.4|10759.4|1135
1644823500000|2022-02-14 07:25:00|10761.9|10759.9|10760.6|10758.6|10762.1|10760.1|10759.8|10757.8|1037
1644823800000|2022-02-14 07:30:00|10760.8|10758.8|10760.6|10758.6|10761|10759|10760|10758|607
1644824100000|2022-02-14 07:35:00|10760.4|10758.4|10759.8|10757.8|10760.6|10758.6|10759.8|10757.8|2585
1644824400000|2022-02-14 07:40:00|10760|10758|10759.4|10757.4|10760.2|10758.2|10759|10757|1619
1644824700000|2022-02-14 07:45:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10758.2|10756.2|529
1644825000000|2022-02-14 07:50:00|10759|10757|10760.2|10758.2|10760.6|10758.6|10759|10757|1459
1644825300000|2022-02-14 07:55:00|10760|10758|10760.2|10758.2|10761|10759|10760|10758|520
1644825600000|2022-02-14 08:00:00|10759.8|10757.8|10759.4|10757.4|10760.6|10758.6|10759|10757|1341
1644825900000|2022-02-14 08:05:00|10759.8|10757.8|10760.2|10758.2|10761|10759|10759|10757|913
1644826200000|2022-02-14 08:10:00|10760.6|10758.6|10760.8|10758.8|10761.4|10759.4|10760.2|10758.2|1159
1644826500000|2022-02-14 08:15:00|10761|10759|10762.1|10760.1|10763.3|10761.3|10761|10759|2122
1644826800000|2022-02-14 08:20:00|10762.5|10760.5|10764.1|10762.1|10764.1|10762.1|10762.5|10760.5|1538
1644827100000|2022-02-14 08:25:00|10764.3|10762.3|10766.6|10764.6|10766.8|10764.8|10764.1|10762.1|2690
1644827400000|2022-02-14 08:30:00|10766.4|10764.4|10767.4|10765.4|10767.8|10765.8|10765.6|10763.6|2958
1644827700000|2022-02-14 08:35:00|10767.2|10765.2|10768.4|10766.4|10768.8|10766.8|10766.8|10764.8|2105
1644828000000|2022-02-14 08:40:00|10768|10766|10767.6|10765.6|10768.8|10766.8|10767|10765|1832
1644828300000|2022-02-14 08:45:00|10768|10766|10769.2|10767.2|10769.9|10767.9|10767.6|10765.6|2157
1644828600000|2022-02-14 08:50:00|10769|10767|10768.4|10766.4|10769.2|10767.2|10767.6|10765.6|1519
1644828900000|2022-02-14 08:55:00|10768|10766|10767.2|10765.2|10768.4|10766.4|10767.2|10765.2|751
1644829200000|2022-02-14 09:00:00|10767.6|10765.6|10767.6|10765.6|10768|10766|10766.8|10764.8|713
1644829500000|2022-02-14 09:05:00|10768|10766|10768.4|10766.4|10768.8|10766.8|10767.6|10765.6|1265
1644829800000|2022-02-14 09:10:00|10768.2|10766.2|10766.8|10764.8|10768.4|10766.4|10766.8|10764.8|1178
1644830100000|2022-02-14 09:15:00|10767.2|10765.2|10766.8|10764.8|10767.6|10765.6|10766.4|10764.4|1850
1644830400000|2022-02-14 09:20:00|10766.6|10764.6|10766|10764|10766.6|10764.6|10765.6|10763.6|490
1644830700000|2022-02-14 09:25:00|10765.8|10763.8|10765.6|10763.6|10766.4|10764.4|10764.9|10762.9|1151
1644831000000|2022-02-14 09:30:00|10766|10764|10767.2|10765.2|10767.2|10765.2|10766|10764|528
1644831300000|2022-02-14 09:35:00|10767|10765|10769.2|10767.2|10769.2|10767.2|10766.4|10764.4|1758
1644831600000|2022-02-14 09:40:00|10769.6|10767.6|10769.9|10767.9|10770.3|10768.3|10769.4|10767.4|1948
1644831900000|2022-02-14 09:45:00|10769.8|10767.8|10770.3|10768.3|10770.3|10768.3|10769.6|10767.6|579
1644832200000|2022-02-14 09:50:00|10769.9|10767.9|10771.5|10769.5|10771.5|10769.5|10769.9|10767.9|1274
1644832500000|2022-02-14 09:55:00|10771.1|10769.1|10771.7|10769.7|10771.9|10769.9|10770.7|10768.7|721
1644832800000|2022-02-14 10:00:00|10771.5|10769.5|10771.1|10769.1|10772.3|10770.3|10771.1|10769.1|1041
1644833100000|2022-02-14 10:05:00|10771.5|10769.5|10769.9|10767.9|10771.9|10769.9|10769.9|10767.9|436
1644833400000|2022-02-14 10:10:00|10769.6|10767.6|10767.6|10765.6|10769.6|10767.6|10767.6|10765.6|2353
1644833700000|2022-02-14 10:15:00|10768|10766|10768.4|10766.4|10768.4|10766.4|10767.6|10765.6|1017
1644834000000|2022-02-14 10:20:00|10768|10766|10768|10766|10768.6|10766.6|10768|10766|616
1644834300000|2022-02-14 10:25:00|10768.2|10766.2|10768.4|10766.4|10768.8|10766.8|10768|10766|396
1644834600000|2022-02-14 10:30:00|10768.6|10766.6|10767.4|10765.4|10768.6|10766.6|10766.8|10764.8|443
1644834900000|2022-02-14 10:35:00|10767.2|10765.2|10766.8|10764.8|10767.6|10765.6|10766.6|10764.6|282
1644835200000|2022-02-14 10:40:00|10766.4|10764.4|10766|10764|10767.2|10765.2|10766|10764|1023
1644835500000|2022-02-14 10:45:00|10765.6|10763.6|10766|10764|10766.4|10764.4|10765.6|10763.6|346
1644835800000|2022-02-14 10:50:00|10766.4|10764.4|10766.6|10764.6|10767.2|10765.2|10766|10764|499
1644836100000|2022-02-14 10:55:00|10766.4|10764.4|10766.4|10764.4|10767|10765|10765.6|10763.6|625
1644836400000|2022-02-14 11:00:00|10766.6|10764.6|10767.6|10765.6|10767.6|10765.6|10766.6|10764.6|679
1644836700000|2022-02-14 11:05:00|10767.2|10765.2|10766.4|10764.4|10767.2|10765.2|10766.4|10764.4|308
1644837000000|2022-02-14 11:10:00|10766.8|10764.8|10766|10764|10766.8|10764.8|10765.6|10763.6|467
1644837300000|2022-02-14 11:15:00|10766.4|10764.4|10768.4|10766.4|10768.4|10766.4|10766|10764|1232
1644837600000|2022-02-14 11:20:00|10768.2|10766.2|10768.8|10766.8|10769.2|10767.2|10768|10766|270
1644837900000|2022-02-14 11:25:00|10769|10767|10767.8|10765.8|10769|10767|10767.6|10765.6|794
1644838200000|2022-02-14 11:30:00|10767.6|10765.6|10769.2|10767.2|10769.2|10767.2|10767.2|10765.2|616
1644838500000|2022-02-14 11:35:00|10769.6|10767.6|10769.6|10767.6|10769.6|10767.6|10769.2|10767.2|465
1644838800000|2022-02-14 11:40:00|10769.2|10767.2|10768.8|10766.8|10769.6|10767.6|10768.8|10766.8|201
1644839100000|2022-02-14 11:45:00|10769.2|10767.2|10769.2|10767.2|10769.6|10767.6|10768.8|10766.8|359
1644839400000|2022-02-14 11:50:00|10769.6|10767.6|10768|10766|10769.6|10767.6|10768|10766|337
1644839700000|2022-02-14 11:55:00|10768.4|10766.4|10769.2|10767.2|10769.2|10767.2|10767.6|10765.6|1557
1644840000000|2022-02-14 12:00:00|10769.6|10767.6|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|675
1644840300000|2022-02-14 12:05:00|10770.3|10768.3|10771.1|10769.1|10771.1|10769.1|10770.1|10768.1|640
1644840600000|2022-02-14 12:10:00|10770.9|10768.9|10771.1|10769.1|10771.5|10769.5|10770.7|10768.7|651
1644840900000|2022-02-14 12:15:00|10771.3|10769.3|10769.9|10767.9|10771.3|10769.3|10769.8|10767.8|1166
1644841200000|2022-02-14 12:20:00|10769.6|10767.6|10768.4|10766.4|10769.9|10767.9|10768|10766|1230
1644841500000|2022-02-14 12:25:00|10768.6|10766.6|10767.2|10765.2|10768.6|10766.6|10767.2|10765.2|608
1644841800000|2022-02-14 12:30:00|10767|10765|10766.6|10764.6|10767|10765|10766|10764|1678
1644842100000|2022-02-14 12:35:00|10766.8|10764.8|10761.4|10759.4|10767|10765|10761.4|10759.4|2698
1644842400000|2022-02-14 12:40:00|10761.5|10759.5|10761.4|10759.4|10762.1|10760.1|10760.2|10758.2|3714
1644842700000|2022-02-14 12:45:00|10761.5|10759.5|10762.9|10760.9|10762.9|10760.9|10759|10757|3595
1644843000000|2022-02-14 12:50:00|10762.7|10760.7|10762.1|10760.1|10764.5|10762.5|10762.1|10760.1|3613
1644843300000|2022-02-14 12:55:00|10762.5|10760.5|10763.7|10761.7|10764.5|10762.5|10761.7|10759.7|2365
1644843600000|2022-02-14 13:00:00|10763.5|10761.5|10762.1|10760.1|10764.1|10762.1|10761.9|10759.9|1077
1644843900000|2022-02-14 13:05:00|10762.3|10760.3|10762.5|10760.5|10763.3|10761.3|10761.9|10759.9|2012
1644844200000|2022-02-14 13:10:00|10762.1|10760.1|10761.7|10759.7|10762.1|10760.1|10760.4|10758.4|3189
1644844500000|2022-02-14 13:15:00|10761.9|10759.9|10760.2|10758.2|10762.1|10760.1|10760.2|10758.2|3782
1644844800000|2022-02-14 13:20:00|10760|10758|10759.4|10757.4|10761|10759|10759.4|10757.4|3021
1644845100000|2022-02-14 13:25:00|10759.8|10757.8|10759|10757|10760.2|10758.2|10759|10757|3048
1644845400000|2022-02-14 13:30:00|10759.2|10757.2|10756.3|10754.3|10759.8|10757.8|10756.3|10754.3|5877
1644845700000|2022-02-14 13:35:00|10755.9|10753.9|10755.1|10753.1|10756.3|10754.3|10753.5|10751.5|6564
1644846000000|2022-02-14 13:40:00|10754.9|10752.9|10753.9|10751.9|10756.7|10754.7|10753.5|10751.5|4226
1644846300000|2022-02-14 13:45:00|10753.5|10751.5|10753.5|10751.5|10753.9|10751.9|10751.6|10749.6|3650
1644846600000|2022-02-14 13:50:00|10753.9|10751.9|10755.9|10753.9|10756.3|10754.3|10753.9|10751.9|3381
1644846900000|2022-02-14 13:55:00|10755.5|10753.5|10755.9|10753.9|10756.3|10754.3|10753.5|10751.5|5970
1644847200000|2022-02-14 14:00:00|10755.5|10753.5|10756.3|10754.3|10756.7|10754.7|10755.1|10753.1|3940
1644847500000|2022-02-14 14:05:00|10756.7|10754.7|10757.4|10755.4|10758.6|10756.6|10756.3|10754.3|3115
1644847800000|2022-02-14 14:10:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|1278
1644848100000|2022-02-14 14:15:00|10758|10756|10758.2|10756.2|10759|10757|10758|10756|1792
1644848400000|2022-02-14 14:20:00|10757.8|10755.8|10755.1|10753.1|10758.2|10756.2|10755.1|10753.1|3314
1644848700000|2022-02-14 14:25:00|10754.7|10752.7|10753.9|10751.9|10755.9|10753.9|10753.9|10751.9|3191
1644849000000|2022-02-14 14:30:00|10754.3|10752.3|10754.7|10752.7|10755.9|10753.9|10753.5|10751.5|2193
1644849300000|2022-02-14 14:35:00|10754.5|10752.5|10753.1|10751.1|10754.7|10752.7|10752.8|10750.8|3358
1644849600000|2022-02-14 14:40:00|10753.5|10751.5|10752.8|10750.8|10754.3|10752.3|10752|10750|6495
1644849900000|2022-02-14 14:45:00|10753.1|10751.1|10751.2|10749.2|10753.9|10751.9|10750.4|10748.4|5401
1644850200000|2022-02-14 14:50:00|10751.6|10749.6|10751.2|10749.2|10752|10750|10750.4|10748.4|2931
1644850500000|2022-02-14 14:55:00|10751.6|10749.6|10752|10750|10752|10750|10751.4|10749.4|2657
1644850800000|2022-02-14 15:00:00|10751.6|10749.6|10754.3|10752.3|10754.3|10752.3|10751.6|10749.6|2570
1644851100000|2022-02-14 15:05:00|10753.9|10751.9|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|2772
1644851400000|2022-02-14 15:10:00|10755.5|10753.5|10753.1|10751.1|10755.5|10753.5|10753.1|10751.1|2688
1644851700000|2022-02-14 15:15:00|10753.3|10751.3|10752.4|10750.4|10754.3|10752.3|10752.4|10750.4|4210
1644852000000|2022-02-14 15:20:00|10752.8|10750.8|10752.4|10750.4|10753.1|10751.1|10752|10750|4198
1644852300000|2022-02-14 15:25:00|10752|10750|10752.8|10750.8|10753.1|10751.1|10752|10750|1619
1644852600000|2022-02-14 15:30:00|10752.6|10750.6|10753.1|10751.1|10753.5|10751.5|10752|10750|3222
1644852900000|2022-02-14 15:35:00|10753.5|10751.5|10754.7|10752.7|10754.7|10752.7|10753.3|10751.3|3565
1644853200000|2022-02-14 15:40:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753.5|10751.5|2544
1644853500000|2022-02-14 15:45:00|10753.1|10751.1|10753.1|10751.1|10753.1|10751.1|10752.8|10750.8|1936
1644853800000|2022-02-14 15:50:00|10752.8|10750.8|10752.4|10750.4|10753.5|10751.5|10752|10750|1639
1644854100000|2022-02-14 15:55:00|10752.2|10750.2|10752.4|10750.4|10752.8|10750.8|10752|10750|7141
1644854400000|2022-02-14 16:00:00|10752.6|10750.6|10752.8|10750.8|10753.1|10751.1|10752.4|10750.4|2086
1644854700000|2022-02-14 16:05:00|10752.6|10750.6|10752.4|10750.4|10752.8|10750.8|10752|10750|1863
1644855000000|2022-02-14 16:10:00|10752.8|10750.8|10752|10750|10752.8|10750.8|10751.6|10749.6|2347
1644855300000|2022-02-14 16:15:00|10752.2|10750.2|10751.6|10749.6|10752.4|10750.4|10751.6|10749.6|1229
1644855600000|2022-02-14 16:20:00|10751.4|10749.4|10751.6|10749.6|10752|10750|10751.4|10749.4|993
1644855900000|2022-02-14 16:25:00|10751.8|10749.8|10751.6|10749.6|10752.8|10750.8|10751.6|10749.6|1336
1644856200000|2022-02-14 16:30:00|10751.4|10749.4|10751.6|10749.6|10754.3|10752.3|10750.8|10748.8|12672
1644856500000|2022-02-14 16:35:00|10751.2|10749.2|10749.2|10747.2|10751.6|10749.6|10748.9|10746.9|2469
1644856800000|2022-02-14 16:40:00|10749|10747|10749.8|10747.8|10750.8|10748.8|10748.5|10746.5|4090
1644857100000|2022-02-14 16:45:00|10749.6|10747.6|10749.8|10747.8|10750.2|10748.2|10749.2|10747.2|1166
1644857400000|2022-02-14 16:50:00|10749.6|10747.6|10749.2|10747.2|10750|10748|10749.2|10747.2|1696
1644857700000|2022-02-14 16:55:00|10749.6|10747.6|10749.6|10747.6|10751.2|10749.2|10749.2|10747.2|1706
1644858000000|2022-02-14 17:00:00|10749.8|10747.8|10750|10748|10750|10748|10749.2|10747.2|1483
1644858300000|2022-02-14 17:05:00|10749.6|10747.6|10750|10748|10750.8|10748.8|10749.2|10747.2|1927
1644858600000|2022-02-14 17:10:00|10750.4|10748.4|10750|10748|10750.4|10748.4|10749.6|10747.6|2042
1644858900000|2022-02-14 17:15:00|10750.2|10748.2|10750|10748|10750.4|10748.4|10749.6|10747.6|763
1644859200000|2022-02-14 17:20:00|10749.8|10747.8|10749.6|10747.6|10750|10748|10749.6|10747.6|555
1644859500000|2022-02-14 17:25:00|10749|10747|10748.9|10746.9|10749.2|10747.2|10748.9|10746.9|552
1644859800000|2022-02-14 17:30:00|10749.2|10747.2|10750|10748|10750|10748|10748.9|10746.9|1115
1644860100000|2022-02-14 17:35:00|10749.6|10747.6|10751.2|10749.2|10751.8|10749.8|10749.6|10747.6|1669
1644860400000|2022-02-14 17:40:00|10750.8|10748.8|10751.2|10749.2|10751.2|10749.2|10750.8|10748.8|434
1644860700000|2022-02-14 17:45:00|10751.4|10749.4|10750.8|10748.8|10751.4|10749.4|10750.4|10748.4|1347
1644861000000|2022-02-14 17:50:00|10751.2|10749.2|10751.6|10749.6|10752|10750|10751.2|10749.2|1020
1644861300000|2022-02-14 17:55:00|10752|10750|10752.4|10750.4|10752.8|10750.8|10752|10750|804
1644861600000|2022-02-14 18:00:00|10752.8|10750.8|10752.4|10750.4|10752.8|10750.8|10752.4|10750.4|877
1644861900000|2022-02-14 18:05:00|10752.8|10750.8|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|1058
1644862200000|2022-02-14 18:10:00|10753.5|10751.5|10754.3|10752.3|10754.7|10752.7|10753.5|10751.5|2502
1644862500000|2022-02-14 18:15:00|10753.9|10751.9|10753.9|10751.9|10754.7|10752.7|10753.9|10751.9|1787
1644862800000|2022-02-14 18:20:00|10753.7|10751.7|10755.1|10753.1|10755.9|10753.9|10753.1|10751.1|3167
1644863100000|2022-02-14 18:25:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10753.9|10751.9|628
1644863400000|2022-02-14 18:30:00|10754.3|10752.3|10753.9|10751.9|10755.1|10753.1|10753.1|10751.1|1689
1644863700000|2022-02-14 18:35:00|10753.7|10751.7|10753.5|10751.5|10753.9|10751.9|10753.5|10751.5|2314
1644864000000|2022-02-14 18:40:00|10753.7|10751.7|10753.5|10751.5|10754.7|10752.7|10753.5|10751.5|1480
1644864300000|2022-02-14 18:45:00|10753.9|10751.9|10755.1|10753.1|10755.5|10753.5|10753.1|10751.1|2478
1644864600000|2022-02-14 18:50:00|10755.5|10753.5|10757.4|10755.4|10760.2|10758.2|10755.5|10753.5|9929
1644864900000|2022-02-14 18:55:00|10757.3|10755.3|10756.3|10754.3|10758.6|10756.6|10754.3|10752.3|3809
1644865200000|2022-02-14 19:00:00|10756.1|10754.1|10757.8|10755.8|10758.6|10756.6|10755.7|10753.7|2501
1644865500000|2022-02-14 19:05:00|10758.2|10756.2|10757.8|10755.8|10760.6|10758.6|10756.7|10754.7|3518
1644865800000|2022-02-14 19:10:00|10757.4|10755.4|10756.7|10754.7|10758.2|10756.2|10756.3|10754.3|2427
1644866100000|2022-02-14 19:15:00|10756.9|10754.9|10757.4|10755.4|10757.6|10755.6|10756.3|10754.3|1815
1644866400000|2022-02-14 19:20:00|10757.3|10755.3|10755.1|10753.1|10757.4|10755.4|10754.3|10752.3|3374
1644866700000|2022-02-14 19:25:00|10754.7|10752.7|10755.1|10753.1|10756.5|10754.5|10754.3|10752.3|1921
1644867000000|2022-02-14 19:30:00|10754.3|10752.3|10752.4|10750.4|10754.7|10752.7|10752.4|10750.4|11552
1644867300000|2022-02-14 19:35:00|10752.8|10750.8|10753.9|10751.9|10755.1|10753.1|10752|10750|3898
1644867600000|2022-02-14 19:40:00|10754.3|10752.3|10753.5|10751.5|10754.7|10752.7|10752.8|10750.8|2591
1644867900000|2022-02-14 19:45:00|10753.9|10751.9|10754.3|10752.3|10755.5|10753.5|10753.1|10751.1|2646
1644868200000|2022-02-14 19:50:00|10753.9|10751.9|10753.5|10751.5|10754.3|10752.3|10752.4|10750.4|2477
1644868500000|2022-02-14 19:55:00|10753.1|10751.1|10753.9|10751.9|10755.1|10753.1|10752.8|10750.8|4210
1644868800000|2022-02-14 20:00:00|10754.3|10752.3|10753.5|10751.5|10754.3|10752.3|10753.5|10751.5|1477
1644869100000|2022-02-14 20:05:00|10753.9|10751.9|10753.9|10751.9|10754.3|10752.3|10753.1|10751.1|1926
1644869400000|2022-02-14 20:10:00|10754.3|10752.3|10755.5|10753.5|10756.7|10754.7|10753.9|10751.9|1438
1644869700000|2022-02-14 20:15:00|10755.1|10753.1|10755.9|10753.9|10756.3|10754.3|10754.7|10752.7|1029
1644870000000|2022-02-14 20:20:00|10756.1|10754.1|10755.9|10753.9|10757.1|10755.1|10755.5|10753.5|649
1644870300000|2022-02-14 20:25:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.1|10753.1|896
1644870600000|2022-02-14 20:30:00|10756.1|10754.1|10755.5|10753.5|10756.3|10754.3|10755.1|10753.1|825
1644870900000|2022-02-14 20:35:00|10755.1|10753.1|10756.3|10754.3|10756.3|10754.3|10755.1|10753.1|1435
1644871200000|2022-02-14 20:40:00|10755.9|10753.9|10754.7|10752.7|10756.3|10754.3|10754.3|10752.3|1291
1644871500000|2022-02-14 20:45:00|10754.9|10752.9|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|3199
1644871800000|2022-02-14 20:50:00|10754.1|10752.1|10754.3|10752.3|10754.7|10752.7|10753.9|10751.9|664
1644872100000|2022-02-14 20:55:00|10753.9|10751.9|10753.1|10751.1|10754.3|10752.3|10753.1|10751.1|2102
1644872400000|2022-02-14 21:00:00|10753.5|10751.5|10754.3|10752.3|10755.9|10753.9|10753.5|10751.5|1140
1644872700000|2022-02-14 21:05:00|10754.7|10752.7|10755.9|10753.9|10756.3|10754.3|10754.3|10752.3|1544
1644873000000|2022-02-14 21:10:00|10755.5|10753.5|10756.3|10754.3|10756.7|10754.7|10755.5|10753.5|1008
1644873300000|2022-02-14 21:15:00|10755.9|10753.9|10755.5|10753.5|10756.7|10754.7|10755.5|10753.5|936
1644873600000|2022-02-14 21:20:00|10755.3|10753.3|10755.5|10753.5|10755.9|10753.9|10755.3|10753.3|234
1644873900000|2022-02-14 21:25:00|10755.9|10753.9|10755.9|10753.9|10755.9|10753.9|10755.5|10753.5|419
1644874200000|2022-02-14 21:30:00|10756.3|10754.3|10756.7|10754.7|10756.9|10754.9|10755.9|10753.9|658
1644874500000|2022-02-14 21:35:00|10756.3|10754.3|10756.7|10754.7|10757.1|10755.1|10756.3|10754.3|829
1644874800000|2022-02-14 21:40:00|10756.9|10754.9|10756.7|10754.7|10756.9|10754.9|10756.3|10754.3|831
1644875100000|2022-02-14 21:45:00|10757.1|10755.1|10757.1|10755.1|10757.1|10755.1|10757.1|10755.1|767
1644875400000|2022-02-14 21:50:00|10756.7|10754.7|10755.9|10753.9|10756.7|10754.7|10755.9|10753.9|592
1644875700000|2022-02-14 21:55:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|1310
1644879600000|2022-02-14 23:00:00|10756.1|10754.1|10757.1|10755.1|10757.8|10755.8|10755.9|10753.9|831
1644879900000|2022-02-14 23:05:00|10757.3|10755.3|10757.1|10755.1|10757.4|10755.4|10756.7|10754.7|202
1644880200000|2022-02-14 23:10:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|9
1644880500000|2022-02-14 23:15:00|10756.7|10754.7|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|92
1644880800000|2022-02-14 23:20:00|10756.7|10754.7|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|119
1644881100000|2022-02-14 23:25:00|10756.9|10754.9|10756.3|10754.3|10757.1|10755.1|10756.3|10754.3|159
1644881400000|2022-02-14 23:30:00|||||||||6
1644881700000|2022-02-14 23:35:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|46
1644882000000|2022-02-14 23:40:00|10756.1|10754.1|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|53
1644882300000|2022-02-14 23:45:00|10756.1|10754.1|10755.9|10753.9|10756.1|10754.1|10755.9|10753.9|66
1644882600000|2022-02-14 23:50:00|10755.7|10753.7|10755.9|10753.9|10755.9|10753.9|10755.7|10753.7|164
1644882900000|2022-02-14 23:55:00|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|10756.1|10754.1|1
1644883200000|2022-02-15 00:00:00|10756.3|10754.3|10757.4|10755.4|10757.8|10755.8|10755.9|10753.9|454
1644883500000|2022-02-15 00:05:00|10757.6|10755.6|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|216
1644883800000|2022-02-15 00:10:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|84
1644884100000|2022-02-15 00:15:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.4|10755.4|277
1644884400000|2022-02-15 00:20:00|10757.8|10755.8|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|564
1644884700000|2022-02-15 00:25:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|145
1644885000000|2022-02-15 00:30:00|10758|10756|10759.8|10757.8|10759.8|10757.8|10757.8|10755.8|157
1644885300000|2022-02-15 00:35:00|10760|10758|10759.4|10757.4|10760.2|10758.2|10759|10757|371
1644885600000|2022-02-15 00:40:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|229
1644885900000|2022-02-15 00:45:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10758.6|10756.6|425
1644886200000|2022-02-15 00:50:00|10759.2|10757.2|10759|10757|10759.2|10757.2|10759|10757|23
1644886500000|2022-02-15 00:55:00|10758.8|10756.8|10758.6|10756.6|10759|10757|10758.2|10756.2|360
1644886800000|2022-02-15 01:00:00|10758.4|10756.4|10758.6|10756.6|10758.6|10756.6|10757.4|10755.4|453
1644887100000|2022-02-15 01:05:00|10758.4|10756.4|10759|10757|10759|10757|10758.2|10756.2|271
1644887400000|2022-02-15 01:10:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|141
1644887700000|2022-02-15 01:15:00|10760.2|10758.2|10760.6|10758.6|10760.6|10758.6|10760.2|10758.2|227
1644888000000|2022-02-15 01:20:00|10760.2|10758.2|10759.4|10757.4|10760.6|10758.6|10759.4|10757.4|175
1644888300000|2022-02-15 01:25:00|10759.2|10757.2|10758.6|10756.6|10759.4|10757.4|10758.6|10756.6|327
1644888600000|2022-02-15 01:30:00|10759|10757|10760|10758|10760.2|10758.2|10759|10757|266
1644888900000|2022-02-15 01:35:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|117
1644889200000|2022-02-15 01:40:00|10760.2|10758.2|10758.8|10756.8|10760.2|10758.2|10758.6|10756.6|487
1644889500000|2022-02-15 01:45:00|10758.6|10756.6|10759|10757|10759|10757|10758.6|10756.6|322
1644889800000|2022-02-15 01:50:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|488
1644890100000|2022-02-15 01:55:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|243
1644890400000|2022-02-15 02:00:00|10757.6|10755.6|10757.8|10755.8|10758.2|10756.2|10757.6|10755.6|307
1644890700000|2022-02-15 02:05:00|10757.6|10755.6|10757.4|10755.4|10757.6|10755.6|10757.1|10755.1|560
1644891000000|2022-02-15 02:10:00|10757.3|10755.3|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|338
1644891300000|2022-02-15 02:15:00|10757.3|10755.3|10757.3|10755.3|10757.8|10755.8|10757.1|10755.1|54
1644891600000|2022-02-15 02:20:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|2
1644891900000|2022-02-15 02:25:00|10757.3|10755.3|10757.4|10755.4|10757.6|10755.6|10757.3|10755.3|105
1644892200000|2022-02-15 02:30:00|10757.6|10755.6|10758.2|10756.2|10758.2|10756.2|10757.6|10755.6|159
1644892500000|2022-02-15 02:35:00|10758.4|10756.4|10757.8|10755.8|10758.4|10756.4|10757.8|10755.8|268
1644892800000|2022-02-15 02:40:00|10758.2|10756.2|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|209
1644893400000|2022-02-15 02:50:00|10758|10756|10757.1|10755.1|10758|10756|10757.1|10755.1|28
1644893700000|2022-02-15 02:55:00|10757.4|10755.4|10757.6|10755.6|10757.8|10755.8|10757.1|10755.1|262
1644894000000|2022-02-15 03:00:00|10757.4|10755.4|10757.4|10755.4|10757.6|10755.6|10757.3|10755.3|3
1644894300000|2022-02-15 03:05:00|10757.6|10755.6|10757.8|10755.8|10758|10756|10757.6|10755.6|36
1644894600000|2022-02-15 03:10:00|10758|10756|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|205
1644894900000|2022-02-15 03:15:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|192
1644895200000|2022-02-15 03:20:00|10758.2|10756.2|10758.2|10756.2|10758.2|10756.2|10758|10756|27
1644895500000|2022-02-15 03:25:00|10758|10756|10758.6|10756.6|10758.6|10756.6|10758|10756|103
1644895800000|2022-02-15 03:30:00|10758.8|10756.8|10758.6|10756.6|10758.8|10756.8|10758.2|10756.2|170
1644896100000|2022-02-15 03:35:00|10758.2|10756.2|10759|10757|10759|10757|10758.2|10756.2|513
1644896400000|2022-02-15 03:40:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|287
1644896700000|2022-02-15 03:45:00|10758.6|10756.6|10759.4|10757.4|10759.4|10757.4|10758.6|10756.6|1245
1644897000000|2022-02-15 03:50:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10758.6|10756.6|938
1644897300000|2022-02-15 03:55:00|||||||||187
1644897600000|2022-02-15 04:00:00|||||||||5115
1644897900000|2022-02-15 04:05:00|10758.8|10756.8|10759|10757|10759|10757|10758.8|10756.8|120
1644898200000|2022-02-15 04:10:00|||||||||100
1644898500000|2022-02-15 04:15:00|10758.6|10756.6|10758.6|10756.6|10759|10757|10758.6|10756.6|298
1644898800000|2022-02-15 04:20:00|10759|10757|10758.6|10756.6|10759|10757|10758.6|10756.6|60
1644899100000|2022-02-15 04:25:00|10758.8|10756.8|10758.6|10756.6|10759|10757|10758.6|10756.6|181
1644899400000|2022-02-15 04:30:00|||||||||1
1644899700000|2022-02-15 04:35:00|||||||||12
1644900000000|2022-02-15 04:40:00|||||||||54
1644900300000|2022-02-15 04:45:00|||||||||113
1644900600000|2022-02-15 04:50:00|||||||||52
1644900900000|2022-02-15 04:55:00|10758.4|10756.4|10757.8|10755.8|10758.4|10756.4|10757.8|10755.8|201
1644901200000|2022-02-15 05:00:00|10758.2|10756.2|10759|10757|10759|10757|10758.2|10756.2|471
1644901500000|2022-02-15 05:05:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10759.2|10757.2|156
1644901800000|2022-02-15 05:10:00|10759.2|10757.2|10759.4|10757.4|10759.4|10757.4|10759|10757|177
1644902100000|2022-02-15 05:15:00|||||||||23
1644902400000|2022-02-15 05:20:00|10759.6|10757.6|10760|10758|10760.2|10758.2|10759.4|10757.4|1475
1644902700000|2022-02-15 05:25:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10759|10757|132
1644903000000|2022-02-15 05:30:00|10759|10757|10759|10757|10759.2|10757.2|10759|10757|165
1644903300000|2022-02-15 05:35:00|10758.6|10756.6|10758.6|10756.6|10758.8|10756.8|10758.2|10756.2|92
1644903600000|2022-02-15 05:40:00|10758.8|10756.8|10759.6|10757.6|10760|10758|10758.8|10756.8|189
1644903900000|2022-02-15 05:45:00|10759.4|10757.4|10759.6|10757.6|10759.8|10757.8|10759.4|10757.4|2
1644904200000|2022-02-15 05:50:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|2
1644904800000|2022-02-15 06:00:00|10759.2|10757.2|10759.4|10757.4|10759.4|10757.4|10759.2|10757.2|40
1644905100000|2022-02-15 06:05:00|10759.6|10757.6|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|70
1644905400000|2022-02-15 06:10:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|7
1644905700000|2022-02-15 06:15:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10759|10757|91
1644906000000|2022-02-15 06:20:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|163
1644906300000|2022-02-15 06:25:00|10759.4|10757.4|10758.6|10756.6|10759.4|10757.4|10758.6|10756.6|92
1644906600000|2022-02-15 06:30:00|10758.8|10756.8|10759.4|10757.4|10759.4|10757.4|10758.6|10756.6|240
1644906900000|2022-02-15 06:35:00|10759.2|10757.2|10759|10757|10759.2|10757.2|10758.6|10756.6|114
1644907200000|2022-02-15 06:40:00|10759.2|10757.2|10759.2|10757.2|10759.6|10757.6|10759|10757|434
1644907500000|2022-02-15 06:45:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10759|10757|118
1644907800000|2022-02-15 06:50:00|10759.2|10757.2|10759|10757|10759.2|10757.2|10758.8|10756.8|29
1644908100000|2022-02-15 06:55:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|69
1644908400000|2022-02-15 07:00:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10758.6|10756.6|859
1644908700000|2022-02-15 07:05:00|10758.8|10756.8|10758.6|10756.6|10759|10757|10758.2|10756.2|432
1644909000000|2022-02-15 07:10:00|10759|10757|10759.8|10757.8|10759.8|10757.8|10758.8|10756.8|203
1644909300000|2022-02-15 07:15:00|10760|10758|10759.8|10757.8|10760|10758|10759|10757|671
1644909600000|2022-02-15 07:20:00|10760.2|10758.2|10759.8|10757.8|10761|10759|10759.8|10757.8|483
1644909900000|2022-02-15 07:25:00|10760|10758|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|389
1644910200000|2022-02-15 07:30:00|10759.8|10757.8|10759.8|10757.8|10760|10758|10759.8|10757.8|5450
1644910500000|2022-02-15 07:35:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10759|10757|846
1644910800000|2022-02-15 07:40:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|1280
1644911100000|2022-02-15 07:45:00|10758|10756|10759|10757|10759|10757|10757.8|10755.8|1445
1644911400000|2022-02-15 07:50:00|10758.6|10756.6|10758.6|10756.6|10759|10757|10758.6|10756.6|395
1644911700000|2022-02-15 07:55:00|10759|10757|10758.6|10756.6|10759|10757|10758.2|10756.2|670
1644912000000|2022-02-15 08:00:00|10758.8|10756.8|10759.4|10757.4|10759.8|10757.8|10758.4|10756.4|1217
1644912300000|2022-02-15 08:05:00|10759.2|10757.2|10753.5|10751.5|10759.8|10757.8|10753.5|10751.5|2681
1644912600000|2022-02-15 08:10:00|10753.3|10751.3|10754.3|10752.3|10754.3|10752.3|10752.8|10750.8|3616
1644912900000|2022-02-15 08:15:00|10754.7|10752.7|10753.1|10751.1|10755.5|10753.5|10752.8|10750.8|3154
1644913200000|2022-02-15 08:20:00|10752.8|10750.8|10750.8|10748.8|10753.1|10751.1|10750.8|10748.8|3354
1644913500000|2022-02-15 08:25:00|10751.2|10749.2|10751.6|10749.6|10752|10750|10750.8|10748.8|3487
1644913800000|2022-02-15 08:30:00|10752|10750|10750|10748|10752.6|10750.6|10750|10748|2082
1644914100000|2022-02-15 08:35:00|10750.2|10748.2|10750.8|10748.8|10751.6|10749.6|10750.2|10748.2|6055
1644914400000|2022-02-15 08:40:00|10751.2|10749.2|10754.3|10752.3|10755.1|10753.1|10750.8|10748.8|3978
1644914700000|2022-02-15 08:45:00|10754.5|10752.5|10753.9|10751.9|10755.9|10753.9|10753.5|10751.5|2700
1644915000000|2022-02-15 08:50:00|10753.5|10751.5|10754.1|10752.1|10754.3|10752.3|10752.8|10750.8|1349
1644915300000|2022-02-15 08:55:00|10754.3|10752.3|10753.1|10751.1|10755.1|10753.1|10752.8|10750.8|1856
1644915600000|2022-02-15 09:00:00|10753|10751|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|1120
1644915900000|2022-02-15 09:05:00|10754.3|10752.3|10753.1|10751.1|10754.7|10752.7|10753.1|10751.1|763
1644916200000|2022-02-15 09:10:00|10753.3|10751.3|10752|10750|10753.5|10751.5|10751.6|10749.6|1502
1644916500000|2022-02-15 09:15:00|10751.8|10749.8|10752.8|10750.8|10752.8|10750.8|10751.2|10749.2|1140
1644916800000|2022-02-15 09:20:00|10752.6|10750.6|10753.5|10751.5|10753.5|10751.5|10752.4|10750.4|717
1644917100000|2022-02-15 09:25:00|10753.7|10751.7|10754.3|10752.3|10754.7|10752.7|10753.5|10751.5|603
1644917400000|2022-02-15 09:30:00|10754.5|10752.5|10755.9|10753.9|10755.9|10753.9|10754.3|10752.3|1197
1644917700000|2022-02-15 09:35:00|10755.5|10753.5|10755.9|10753.9|10756.3|10754.3|10755.1|10753.1|475
1644918000000|2022-02-15 09:40:00|10755.7|10753.7|10755.5|10753.5|10756.3|10754.3|10755.1|10753.1|621
1644918300000|2022-02-15 09:45:00|10755.3|10753.3|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|591
1644918600000|2022-02-15 09:50:00|10755.5|10753.5|10757.4|10755.4|10757.4|10755.4|10755.5|10753.5|1603
1644918900000|2022-02-15 09:55:00|10757.3|10755.3|10756.7|10754.7|10757.3|10755.3|10756.3|10754.3|463
1644919200000|2022-02-15 10:00:00|10756.3|10754.3|10757.1|10755.1|10757.1|10755.1|10756.1|10754.1|595
1644919500000|2022-02-15 10:05:00|10756.7|10754.7|10756.3|10754.3|10757.1|10755.1|10755.5|10753.5|1074
1644919800000|2022-02-15 10:10:00|10756.7|10754.7|10755.5|10753.5|10756.7|10754.7|10755.3|10753.3|651
1644920100000|2022-02-15 10:15:00|10755.1|10753.1|10755.5|10753.5|10755.7|10753.7|10755.1|10753.1|417
1644920400000|2022-02-15 10:20:00|10755.1|10753.1|10758.2|10756.2|10758.2|10756.2|10755.1|10753.1|1306
1644920700000|2022-02-15 10:25:00|10758.4|10756.4|10755.1|10753.1|10758.4|10756.4|10755.1|10753.1|991
1644921000000|2022-02-15 10:30:00|10755.3|10753.3|10755.5|10753.5|10755.9|10753.9|10754.7|10752.7|502
1644921300000|2022-02-15 10:35:00|10755.1|10753.1|10755.1|10753.1|10755.5|10753.5|10754.7|10752.7|545
1644921600000|2022-02-15 10:40:00|10754.9|10752.9|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|425
1644921900000|2022-02-15 10:45:00|10755.3|10753.3|10754.3|10752.3|10755.5|10753.5|10753.5|10751.5|621
1644922200000|2022-02-15 10:50:00|10753.9|10751.9|10754.3|10752.3|10754.5|10752.5|10753.9|10751.9|748
1644922500000|2022-02-15 10:55:00|10754.5|10752.5|10753.5|10751.5|10754.7|10752.7|10753.5|10751.5|142
1644922800000|2022-02-15 11:00:00|10753.3|10751.3|10753|10751|10753.5|10751.5|10752.8|10750.8|1061
1644923100000|2022-02-15 11:05:00|10752.8|10750.8|10752.8|10750.8|10753.1|10751.1|10752.4|10750.4|564
1644923400000|2022-02-15 11:10:00|10752.4|10750.4|10751.6|10749.6|10752.8|10750.8|10751.6|10749.6|525
1644923700000|2022-02-15 11:15:00|10751.8|10749.8|10752.4|10750.4|10752.4|10750.4|10751.6|10749.6|341
1644924000000|2022-02-15 11:20:00|10752.8|10750.8|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|557
1644924300000|2022-02-15 11:25:00|10753.3|10751.3|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|1431
1644924600000|2022-02-15 11:30:00|10753|10751|10754.3|10752.3|10754.3|10752.3|10753|10751|942
1644924900000|2022-02-15 11:35:00|10754.1|10752.1|10753.9|10751.9|10754.7|10752.7|10753.7|10751.7|1291
1644925200000|2022-02-15 11:40:00|10753.7|10751.7|10753.1|10751.1|10753.9|10751.9|10752.8|10750.8|1443
1644925500000|2022-02-15 11:45:00|10753|10751|10752.4|10750.4|10753.1|10751.1|10752.4|10750.4|636
1644925800000|2022-02-15 11:50:00|10752.6|10750.6|10752.8|10750.8|10752.8|10750.8|10752.4|10750.4|705
1644926100000|2022-02-15 11:55:00|10753|10751|10754.3|10752.3|10754.3|10752.3|10753|10751|744
1644926400000|2022-02-15 12:00:00|10754.1|10752.1|10754.7|10752.7|10756.9|10754.9|10754.1|10752.1|2735
1644926700000|2022-02-15 12:05:00|10754.3|10752.3|10754.7|10752.7|10755.1|10753.1|10754.3|10752.3|650
1644927000000|2022-02-15 12:10:00|10754.5|10752.5|10753.5|10751.5|10754.5|10752.5|10753.1|10751.1|714
1644927300000|2022-02-15 12:15:00|10753.7|10751.7|10753.9|10751.9|10754.1|10752.1|10753.5|10751.5|973
1644927600000|2022-02-15 12:20:00|10753.5|10751.5|10753.5|10751.5|10754.1|10752.1|10753.1|10751.1|634
1644927900000|2022-02-15 12:25:00|10753.3|10751.3|10752.8|10750.8|10753.5|10751.5|10752.6|10750.6|575
1644928200000|2022-02-15 12:30:00|10753.1|10751.1|10753.9|10751.9|10753.9|10751.9|10752.8|10750.8|1118
1644928500000|2022-02-15 12:35:00|10753.7|10751.7|10755.5|10753.5|10755.5|10753.5|10753.5|10751.5|1594
1644928800000|2022-02-15 12:40:00|10755.9|10753.9|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|2627
1644929100000|2022-02-15 12:45:00|10756.7|10754.7|10755.1|10753.1|10757.1|10755.1|10754.7|10752.7|1980
1644929400000|2022-02-15 12:50:00|10754.9|10752.9|10755.3|10753.3|10756.3|10754.3|10754.7|10752.7|4322
1644929700000|2022-02-15 12:55:00|10755.1|10753.1|10755.5|10753.5|10755.9|10753.9|10755.1|10753.1|652
1644930000000|2022-02-15 13:00:00|10755.9|10753.9|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|871
1644930300000|2022-02-15 13:05:00|10756.7|10754.7|10757.1|10755.1|10758.2|10756.2|10756.5|10754.5|1577
1644930600000|2022-02-15 13:10:00|10757.4|10755.4|10756.3|10754.3|10757.8|10755.8|10756.3|10754.3|1076
1644930900000|2022-02-15 13:15:00|10756.1|10754.1|10755.9|10753.9|10757.4|10755.4|10755.9|10753.9|3167
1644931200000|2022-02-15 13:20:00|10756.3|10754.3|10757.4|10755.4|10757.4|10755.4|10755.9|10753.9|3399
1644931500000|2022-02-15 13:25:00|10757.6|10755.6|10756.5|10754.5|10758.2|10756.2|10755.9|10753.9|1550
1644931800000|2022-02-15 13:30:00|10756.7|10754.7|10756.3|10754.3|10756.7|10754.7|10753.5|10751.5|6246
1644932100000|2022-02-15 13:35:00|10755.9|10753.9|10757.4|10755.4|10758|10756|10755.5|10753.5|3408
1644932400000|2022-02-15 13:40:00|10757.1|10755.1|10755.1|10753.1|10757.4|10755.4|10754.9|10752.9|2633
1644932700000|2022-02-15 13:45:00|10754.9|10752.9|10755.1|10753.1|10755.3|10753.3|10753.9|10751.9|5231
1644933000000|2022-02-15 13:50:00|10754.7|10752.7|10755.1|10753.1|10755.1|10753.1|10754.5|10752.5|1363
1644933300000|2022-02-15 13:55:00|10754.7|10752.7|10755.1|10753.1|10755.1|10753.1|10754.3|10752.3|2016
1644933600000|2022-02-15 14:00:00|10754.7|10752.7|10755.9|10753.9|10756.3|10754.3|10754.7|10752.7|2067
1644933900000|2022-02-15 14:05:00|10756.3|10754.3|10757.1|10755.1|10757.4|10755.4|10755.1|10753.1|1113
1644934200000|2022-02-15 14:10:00|10757.3|10755.3|10756.7|10754.7|10758.2|10756.2|10756.3|10754.3|5904
1644934500000|2022-02-15 14:15:00|10756.3|10754.3|10755.5|10753.5|10757.1|10755.1|10755.5|10753.5|11800
1644934800000|2022-02-15 14:20:00|10755.7|10753.7|10756.7|10754.7|10757.1|10755.1|10755.5|10753.5|780
1644935100000|2022-02-15 14:25:00|10757.1|10755.1|10754.3|10752.3|10757.1|10755.1|10754.3|10752.3|1983
1644935400000|2022-02-15 14:30:00|10754.5|10752.5|10753.1|10751.1|10755.1|10753.1|10752.8|10750.8|2307
1644935700000|2022-02-15 14:35:00|10752.8|10750.8|10753.5|10751.5|10753.5|10751.5|10752|10750|2664
1644936000000|2022-02-15 14:40:00|10753.9|10751.9|10753.5|10751.5|10753.9|10751.9|10753.1|10751.1|2792
1644936300000|2022-02-15 14:45:00|10753.1|10751.1|10753.5|10751.5|10754.3|10752.3|10753.1|10751.1|2814
1644936600000|2022-02-15 14:50:00|10753.1|10751.1|10753.5|10751.5|10754.7|10752.7|10753.1|10751.1|2135
1644936900000|2022-02-15 14:55:00|10753.9|10751.9|10752.8|10750.8|10754.3|10752.3|10752.8|10750.8|2713
1644937200000|2022-02-15 15:00:00|10753|10751|10753.1|10751.1|10753.1|10751.1|10752.2|10750.2|2451
1644937500000|2022-02-15 15:05:00|10753|10751|10753.1|10751.1|10753.5|10751.5|10752.8|10750.8|564
1644937800000|2022-02-15 15:10:00|10753.5|10751.5|10755.1|10753.1|10755.5|10753.5|10753.1|10751.1|3711
1644938100000|2022-02-15 15:15:00|10755.5|10753.5|10754.7|10752.7|10755.5|10753.5|10754.5|10752.5|868
1644938400000|2022-02-15 15:20:00|10755.1|10753.1|10754.3|10752.3|10755.1|10753.1|10753.9|10751.9|2844
1644938700000|2022-02-15 15:25:00|10754.7|10752.7|10754.3|10752.3|10755.5|10753.5|10754.3|10752.3|2996
1644939000000|2022-02-15 15:30:00|10754.1|10752.1|10753.9|10751.9|10754.7|10752.7|10753.1|10751.1|3606
1644939300000|2022-02-15 15:35:00|10754.3|10752.3|10754.7|10752.7|10755.5|10753.5|10754.3|10752.3|3008
1644939600000|2022-02-15 15:40:00|10754.3|10752.3|10754.7|10752.7|10754.9|10752.9|10753.9|10751.9|6089
1644939900000|2022-02-15 15:45:00|10754.3|10752.3|10755.1|10753.1|10755.5|10753.5|10753.9|10751.9|1424
1644940200000|2022-02-15 15:50:00|10755.5|10753.5|10755.1|10753.1|10755.5|10753.5|10754.7|10752.7|1010
1644940500000|2022-02-15 15:55:00|10754.7|10752.7|10754.7|10752.7|10755.1|10753.1|10754.3|10752.3|323
1644940800000|2022-02-15 16:00:00|10755.1|10753.1|10754.7|10752.7|10755.5|10753.5|10754.7|10752.7|2224
1644941100000|2022-02-15 16:05:00|10754.9|10752.9|10755.5|10753.5|10755.9|10753.9|10754.7|10752.7|1973
1644941400000|2022-02-15 16:10:00|10755.7|10753.7|10756.7|10754.7|10757.1|10755.1|10755.7|10753.7|2432
1644941700000|2022-02-15 16:15:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10755.5|10753.5|2609
1644942000000|2022-02-15 16:20:00|10755.9|10753.9|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|2735
1644942300000|2022-02-15 16:25:00|10756.7|10754.7|10758.2|10756.2|10758.2|10756.2|10756.7|10754.7|2557
1644942600000|2022-02-15 16:30:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|1000
1644942900000|2022-02-15 16:35:00|10758.2|10756.2|10759|10757|10759.4|10757.4|10758.2|10756.2|2999
1644943200000|2022-02-15 16:40:00|10758.6|10756.6|10758.6|10756.6|10758.6|10756.6|10757.8|10755.8|2205
1644943500000|2022-02-15 16:45:00|10758.4|10756.4|10758.6|10756.6|10758.6|10756.6|10757.4|10755.4|1561
1644943800000|2022-02-15 16:50:00|10758.2|10756.2|10758.2|10756.2|10759|10757|10758.2|10756.2|1046
1644944100000|2022-02-15 16:55:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|626
1644944400000|2022-02-15 17:00:00|10757.8|10755.8|10757.4|10755.4|10758.2|10756.2|10757.4|10755.4|891
1644944700000|2022-02-15 17:05:00|10757.1|10755.1|10757.1|10755.1|10757.4|10755.4|10756.7|10754.7|1492
1644945000000|2022-02-15 17:10:00|10756.9|10754.9|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|1010
1644945300000|2022-02-15 17:15:00|10757.4|10755.4|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|841
1644945600000|2022-02-15 17:20:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|738
1644945900000|2022-02-15 17:25:00|10757.8|10755.8|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|4314
1644946200000|2022-02-15 17:30:00|10758.2|10756.2|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|550
1644946500000|2022-02-15 17:35:00|10757.4|10755.4|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|1677
1644946800000|2022-02-15 17:40:00|||||||||535
1644947100000|2022-02-15 17:45:00|10757.6|10755.6|10758.2|10756.2|10758.2|10756.2|10757.4|10755.4|1691
1644947400000|2022-02-15 17:50:00|10758.6|10756.6|10758.6|10756.6|10759|10757|10758.2|10756.2|1119
1644947700000|2022-02-15 17:55:00|10758.2|10756.2|10759|10757|10759|10757|10758.2|10756.2|1203
1644948000000|2022-02-15 18:00:00|10759.2|10757.2|10758.2|10756.2|10759.4|10757.4|10758.2|10756.2|2011
1644948300000|2022-02-15 18:05:00|10758.6|10756.6|10759|10757|10759|10757|10758.6|10756.6|883
1644948600000|2022-02-15 18:10:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10759|10757|1097
1644948900000|2022-02-15 18:15:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10759|10757|530
1644949200000|2022-02-15 18:20:00|10758.6|10756.6|10758.6|10756.6|10758.6|10756.6|10758.2|10756.2|719
1644949500000|2022-02-15 18:25:00|10758.8|10756.8|10759|10757|10759|10757|10758.6|10756.6|202
1644949800000|2022-02-15 18:30:00|10758.8|10756.8|10758.2|10756.2|10759|10757|10758.2|10756.2|351
1644950100000|2022-02-15 18:35:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|1655
1644950400000|2022-02-15 18:40:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|878
1644950700000|2022-02-15 18:45:00|10757.8|10755.8|10758.6|10756.6|10759|10757|10757.8|10755.8|1259
1644951000000|2022-02-15 18:50:00|10758.4|10756.4|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|598
1644951300000|2022-02-15 18:55:00|10758.4|10756.4|10759|10757|10759|10757|10758.2|10756.2|883
1644951600000|2022-02-15 19:00:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10758.2|10756.2|2350
1644951900000|2022-02-15 19:05:00|10759|10757|10759|10757|10759.4|10757.4|10759|10757|476
1644952200000|2022-02-15 19:10:00|10759.4|10757.4|10759.4|10757.4|10759.4|10757.4|10759|10757|234
1644952500000|2022-02-15 19:15:00|10759|10757|10759.8|10757.8|10759.8|10757.8|10759|10757|1017
1644952800000|2022-02-15 19:20:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|253
1644953100000|2022-02-15 19:25:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10759|10757|84
1644953400000|2022-02-15 19:30:00|10758.8|10756.8|10759|10757|10759|10757|10758.6|10756.6|401
1644953700000|2022-02-15 19:35:00|10758.8|10756.8|10758.2|10756.2|10758.8|10756.8|10758.2|10756.2|834
1644954000000|2022-02-15 19:40:00|10757.8|10755.8|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|564
1644954300000|2022-02-15 19:45:00|10758.6|10756.6|10757.8|10755.8|10758.6|10756.6|10757.8|10755.8|289
1644954600000|2022-02-15 19:50:00|10758.2|10756.2|10757.1|10755.1|10758.2|10756.2|10756.7|10754.7|3787
1644954900000|2022-02-15 19:55:00|10756.9|10754.9|10758.2|10756.2|10758.2|10756.2|10756.9|10754.9|3602
1644955200000|2022-02-15 20:00:00|10757.8|10755.8|10757.8|10755.8|10758.6|10756.6|10757.8|10755.8|2114
1644955500000|2022-02-15 20:05:00|10758.2|10756.2|10758.6|10756.6|10758.6|10756.6|10757.8|10755.8|838
1644955800000|2022-02-15 20:10:00|||||||||41
1644956100000|2022-02-15 20:15:00|10758.2|10756.2|10757.1|10755.1|10758.2|10756.2|10757.1|10755.1|2501
1644956400000|2022-02-15 20:20:00|10756.7|10754.7|10756.7|10754.7|10756.7|10754.7|10756.7|10754.7|622
1644956700000|2022-02-15 20:25:00|10756.5|10754.5|10756.7|10754.7|10757.1|10755.1|10756.3|10754.3|2574
1644957000000|2022-02-15 20:30:00|10756.5|10754.5|10755.9|10753.9|10756.7|10754.7|10755.9|10753.9|3457
1644957300000|2022-02-15 20:35:00|10756.1|10754.1|10756.7|10754.7|10756.7|10754.7|10755.9|10753.9|2619
1644957600000|2022-02-15 20:40:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|513
1644957900000|2022-02-15 20:45:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|603
1644958200000|2022-02-15 20:50:00|10756.7|10754.7|10756.7|10754.7|10756.7|10754.7|10756.3|10754.3|893
1644958500000|2022-02-15 20:55:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|1371
1644958800000|2022-02-15 21:00:00|10755.9|10753.9|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|1323
1644959100000|2022-02-15 21:05:00|10756.1|10754.1|10755.1|10753.1|10756.1|10754.1|10754.7|10752.7|990
1644959400000|2022-02-15 21:10:00|10754.7|10752.7|10755.5|10753.5|10755.5|10753.5|10754.7|10752.7|695
1644959700000|2022-02-15 21:15:00|10755.1|10753.1|10755.5|10753.5|10755.9|10753.9|10755.1|10753.1|661
1644960000000|2022-02-15 21:20:00|10755.9|10753.9|10756.3|10754.3|10756.5|10754.5|10755.9|10753.9|1867
1644960300000|2022-02-15 21:25:00|10756.7|10754.7|10756.3|10754.3|10756.7|10754.7|10755.5|10753.5|793
1644960600000|2022-02-15 21:30:00|10756.7|10754.7|10756.5|10754.5|10756.7|10754.7|10756.5|10754.5|1087
1644960900000|2022-02-15 21:35:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.7|10753.7|410
1644961200000|2022-02-15 21:40:00|10756.1|10754.1|10756.7|10754.7|10756.7|10754.7|10756.1|10754.1|1126
1644961500000|2022-02-15 21:45:00|10756.3|10754.3|10755.9|10753.9|10756.7|10754.7|10755.7|10753.7|832
1644961800000|2022-02-15 21:50:00|10756.1|10754.1|10756.1|10754.1|10756.3|10754.3|10755.9|10753.9|833
1644962100000|2022-02-15 21:55:00|10756.3|10754.3|10755.9|10753.9|10756.3|10754.3|10755.5|10753.5|796
1644966000000|2022-02-15 23:00:00|10755.5|10753.5|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|139
1644966300000|2022-02-15 23:05:00|10756.1|10754.1|10756.3|10754.3|10756.5|10754.5|10755.9|10753.9|201
1644966600000|2022-02-15 23:10:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10756.3|10754.3|78
1644966900000|2022-02-15 23:15:00|||||||||10
1644967200000|2022-02-15 23:20:00|10756.3|10754.3|10757.1|10755.1|10757.1|10755.1|10756.3|10754.3|110
1644967500000|2022-02-15 23:25:00|10756.9|10754.9|10756.9|10754.9|10756.9|10754.9|10756.7|10754.7|269
1644967800000|2022-02-15 23:30:00|10756.7|10754.7|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|260
1644968100000|2022-02-15 23:35:00|10756.5|10754.5|10756.3|10754.3|10756.5|10754.5|10756.3|10754.3|147
1644968400000|2022-02-15 23:40:00|10755.9|10753.9|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|175
1644968700000|2022-02-15 23:45:00|10756.3|10754.3|10757.1|10755.1|10757.1|10755.1|10756.3|10754.3|484
1644969000000|2022-02-15 23:50:00|10756.9|10754.9|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|33
1644969300000|2022-02-15 23:55:00|10756.7|10754.7|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|108
1644969600000|2022-02-16 00:00:00|10757.6|10755.6|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|65
1644969900000|2022-02-16 00:05:00|10757.6|10755.6|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|431
1644970200000|2022-02-16 00:10:00|10757.1|10755.1|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|280
1644970500000|2022-02-16 00:15:00|10757.3|10755.3|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|105
1644970800000|2022-02-16 00:20:00|10757.3|10755.3|10757.1|10755.1|10757.3|10755.3|10757.1|10755.1|62
1644971100000|2022-02-16 00:25:00|10757.3|10755.3|10757.4|10755.4|10757.4|10755.4|10757.1|10755.1|63
1644971400000|2022-02-16 00:30:00|10757.3|10755.3|10757.8|10755.8|10757.8|10755.8|10757.1|10755.1|190
1644971700000|2022-02-16 00:35:00|10757.4|10755.4|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|181
1644972000000|2022-02-16 00:40:00|10757.3|10755.3|10757.8|10755.8|10757.8|10755.8|10757.3|10755.3|38
1644972300000|2022-02-16 00:45:00|10757.6|10755.6|10758.6|10756.6|10758.6|10756.6|10757.6|10755.6|390
1644972600000|2022-02-16 00:50:00|10759|10757|10759|10757|10759.4|10757.4|10759|10757|618
1644972900000|2022-02-16 00:55:00|10758.6|10756.6|10758.6|10756.6|10759|10757|10758.6|10756.6|129
1644973200000|2022-02-16 01:00:00|10758.4|10756.4|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|355
1644973500000|2022-02-16 01:05:00|10758.4|10756.4|10758.6|10756.6|10758.6|10756.6|10758.2|10756.2|43
1644973800000|2022-02-16 01:10:00|10758.8|10756.8|10760|10758|10760|10758|10758.6|10756.6|770
1644974100000|2022-02-16 01:15:00|10759.8|10757.8|10760.6|10758.6|10760.6|10758.6|10759.8|10757.8|257
1644974400000|2022-02-16 01:20:00|10760.4|10758.4|10759.6|10757.6|10760.4|10758.4|10759.4|10757.4|321
1644974700000|2022-02-16 01:25:00|10759.4|10757.4|10760.2|10758.2|10760.2|10758.2|10759.4|10757.4|125
1644975000000|2022-02-16 01:30:00|10759.8|10757.8|10759.8|10757.8|10760.6|10758.6|10759.4|10757.4|308
1644975300000|2022-02-16 01:35:00|10760|10758|10760.6|10758.6|10760.6|10758.6|10759.8|10757.8|123
1644975600000|2022-02-16 01:40:00|10761|10759|10761|10759|10761.4|10759.4|10761|10759|272
1644975900000|2022-02-16 01:45:00|10761.2|10759.2|10761.2|10759.2|10761.4|10759.4|10761|10759|468
1644976200000|2022-02-16 01:50:00|10761.4|10759.4|10761|10759|10761.4|10759.4|10761|10759|290
1644976500000|2022-02-16 01:55:00|10761.2|10759.2|10761|10759|10761.2|10759.2|10761|10759|96
1644976800000|2022-02-16 02:00:00|10761.4|10759.4|10760.6|10758.6|10761.4|10759.4|10760.4|10758.4|262
1644977100000|2022-02-16 02:05:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10760.2|10758.2|325
1644977400000|2022-02-16 02:10:00|10760.6|10758.6|10761|10759|10761|10759|10760.6|10758.6|107
1644977700000|2022-02-16 02:15:00|10760.6|10758.6|10760.6|10758.6|10760.6|10758.6|10760.6|10758.6|29
1644978000000|2022-02-16 02:20:00|10760.8|10758.8|10760.6|10758.6|10761|10759|10760.6|10758.6|121
1644978300000|2022-02-16 02:25:00|10761|10759|10760.6|10758.6|10761|10759|10760.6|10758.6|241
1644978600000|2022-02-16 02:30:00|10760.8|10758.8|10760.8|10758.8|10760.8|10758.8|10760.6|10758.6|117
1644978900000|2022-02-16 02:35:00|10761|10759|10760.8|10758.8|10761|10759|10760.8|10758.8|212
1644979200000|2022-02-16 02:40:00|10761|10759|10761.2|10759.2|10761.4|10759.4|10761|10759|144
1644979500000|2022-02-16 02:45:00|10761.4|10759.4|10761.2|10759.2|10761.7|10759.7|10761|10759|585
1644979800000|2022-02-16 02:50:00|10761.4|10759.4|10761.4|10759.4|10761.4|10759.4|10761.4|10759.4|47
1644980100000|2022-02-16 02:55:00|10761|10759|10760.6|10758.6|10761|10759|10760.6|10758.6|418
1644980400000|2022-02-16 03:00:00|10760.2|10758.2|10761|10759|10761|10759|10760.2|10758.2|419
1644980700000|2022-02-16 03:05:00|10760.6|10758.6|10761|10759|10761|10759|10760.6|10758.6|149
1644981000000|2022-02-16 03:10:00|10760.6|10758.6|10759.4|10757.4|10760.6|10758.6|10759|10757|435
1644981300000|2022-02-16 03:15:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|215
1644981600000|2022-02-16 03:20:00|10759.8|10757.8|10760|10758|10760.2|10758.2|10759.6|10757.6|180
1644981900000|2022-02-16 03:25:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|337
1644982200000|2022-02-16 03:30:00|10760.6|10758.6|10760.6|10758.6|10761|10759|10760.2|10758.2|319
1644982500000|2022-02-16 03:35:00|10760.4|10758.4|10760.2|10758.2|10760.6|10758.6|10760.2|10758.2|170
1644982800000|2022-02-16 03:40:00|10760.6|10758.6|10760.6|10758.6|10761|10759|10760.4|10758.4|98
1644983100000|2022-02-16 03:45:00|10760.4|10758.4|10760.2|10758.2|10760.6|10758.6|10760|10758|59
1644983400000|2022-02-16 03:50:00|10760|10758|10760.2|10758.2|10760.2|10758.2|10760|10758|68
1644983700000|2022-02-16 03:55:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|108
1644984000000|2022-02-16 04:00:00|10760|10758|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|259
1644984300000|2022-02-16 04:05:00|10759.4|10757.4|10759.8|10757.8|10760|10758|10759.4|10757.4|217
1644984600000|2022-02-16 04:10:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|84
1644984900000|2022-02-16 04:15:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|146
1644985200000|2022-02-16 04:20:00|10760.6|10758.6|10759.8|10757.8|10760.6|10758.6|10759.8|10757.8|375
1644985500000|2022-02-16 04:25:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|368
1644985800000|2022-02-16 04:30:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|321
1644986100000|2022-02-16 04:35:00|10760|10758|10759.8|10757.8|10760|10758|10759.8|10757.8|134
1644986400000|2022-02-16 04:40:00|||||||||57
1644986700000|2022-02-16 04:45:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|296
1644987000000|2022-02-16 04:50:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|318
1644987300000|2022-02-16 04:55:00|10759.8|10757.8|10759.8|10757.8|10760|10758|10759.8|10757.8|147
1644987600000|2022-02-16 05:00:00|||||||||54
1644987900000|2022-02-16 05:05:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|591
1644988200000|2022-02-16 05:10:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|477
1644988500000|2022-02-16 05:15:00|10760|10758|10760.6|10758.6|10760.6|10758.6|10759.8|10757.8|960
1644988800000|2022-02-16 05:20:00|10761|10759|10761|10759|10761|10759|10760.6|10758.6|674
1644989100000|2022-02-16 05:25:00|||||||||223
1644989400000|2022-02-16 05:30:00|10761.4|10759.4|10760.2|10758.2|10761.4|10759.4|10760.2|10758.2|1283
1644989700000|2022-02-16 05:35:00|10760.4|10758.4|10760.2|10758.2|10760.4|10758.4|10760.2|10758.2|407
1644990000000|2022-02-16 05:40:00|10760|10758|10760.6|10758.6|10760.6|10758.6|10759.8|10757.8|969
1644990300000|2022-02-16 05:45:00|10760.4|10758.4|10760.6|10758.6|10760.6|10758.6|10760.4|10758.4|42
1644990600000|2022-02-16 05:50:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10760|10758|153
1644990900000|2022-02-16 05:55:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|195
1644991200000|2022-02-16 06:00:00|10759|10757|10759|10757|10759.4|10757.4|10758.6|10756.6|354
1644991500000|2022-02-16 06:05:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|129
1644991800000|2022-02-16 06:10:00|10758.8|10756.8|10759|10757|10759|10757|10758.6|10756.6|184
1644992100000|2022-02-16 06:15:00|10759.2|10757.2|10759.8|10757.8|10759.8|10757.8|10759.2|10757.2|485
1644992400000|2022-02-16 06:20:00|10760|10758|10760.4|10758.4|10760.4|10758.4|10760|10758|505
1644992700000|2022-02-16 06:25:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|74
1644993000000|2022-02-16 06:30:00|10759.4|10757.4|10759|10757|10759.6|10757.6|10759|10757|113
1644993600000|2022-02-16 06:40:00|10759.4|10757.4|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|249
1644993900000|2022-02-16 06:45:00|10759.6|10757.6|10759.4|10757.4|10759.6|10757.6|10759.4|10757.4|92
1644994200000|2022-02-16 06:50:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10759|10757|222
1644994500000|2022-02-16 06:55:00|10759.6|10757.6|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|265
1644994800000|2022-02-16 07:00:00|10759.8|10757.8|10758.8|10756.8|10759.8|10757.8|10758.2|10756.2|940
1644995100000|2022-02-16 07:05:00|10758.6|10756.6|10759|10757|10759.4|10757.4|10758.6|10756.6|204
1644995400000|2022-02-16 07:10:00|10758.8|10756.8|10758.6|10756.6|10759.4|10757.4|10758.6|10756.6|533
1644995700000|2022-02-16 07:15:00|10759|10757|10757.8|10755.8|10759|10757|10757.4|10755.4|747
1644996000000|2022-02-16 07:20:00|10757.4|10755.4|10757.1|10755.1|10757.6|10755.6|10757.1|10755.1|790
1644996300000|2022-02-16 07:25:00|10756.9|10754.9|10758.2|10756.2|10758.2|10756.2|10756.7|10754.7|183
1644996600000|2022-02-16 07:30:00|10758|10756|10758.6|10756.6|10758.8|10756.8|10757.8|10755.8|414
1644996900000|2022-02-16 07:35:00|10759|10757|10757.1|10755.1|10759|10757|10757.1|10755.1|774
1644997200000|2022-02-16 07:40:00|10757.4|10755.4|10757.6|10755.6|10757.6|10755.6|10756.7|10754.7|990
1644997500000|2022-02-16 07:45:00|10757.8|10755.8|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|389
1644997800000|2022-02-16 07:50:00|10757.3|10755.3|10757.3|10755.3|10757.4|10755.4|10757.1|10755.1|93
1644998100000|2022-02-16 07:55:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|291
1644998400000|2022-02-16 08:00:00|10757.6|10755.6|10757.4|10755.4|10757.8|10755.8|10757.1|10755.1|384
1644998700000|2022-02-16 08:05:00|10757.1|10755.1|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|749
1644999000000|2022-02-16 08:10:00|10757.3|10755.3|10756.3|10754.3|10757.3|10755.3|10755.9|10753.9|765
1644999300000|2022-02-16 08:15:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10755.9|10753.9|1773
1644999600000|2022-02-16 08:20:00|10756.5|10754.5|10756.3|10754.3|10757.1|10755.1|10755.9|10753.9|751
1644999900000|2022-02-16 08:25:00|10756.7|10754.7|10756.7|10754.7|10757.1|10755.1|10755.9|10753.9|456
1645000200000|2022-02-16 08:30:00|10756.5|10754.5|10756.7|10754.7|10756.7|10754.7|10756.3|10754.3|132
1645000500000|2022-02-16 08:35:00|10756.5|10754.5|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|71
1645000800000|2022-02-16 08:40:00|10756.7|10754.7|10756.7|10754.7|10757.1|10755.1|10756.7|10754.7|318
1645001100000|2022-02-16 08:45:00|10756.3|10754.3|10756.3|10754.3|10756.7|10754.7|10756.3|10754.3|260
1645001400000|2022-02-16 08:50:00|10755.9|10753.9|10756.3|10754.3|10756.3|10754.3|10755.9|10753.9|219
1645001700000|2022-02-16 08:55:00|10755.9|10753.9|10755.9|10753.9|10756.3|10754.3|10755.9|10753.9|236
1645002000000|2022-02-16 09:00:00|10756.1|10754.1|10756.3|10754.3|10756.7|10754.7|10755.9|10753.9|505
1645002300000|2022-02-16 09:05:00|10756.5|10754.5|10757.1|10755.1|10757.8|10755.8|10755.9|10753.9|2425
1645002600000|2022-02-16 09:10:00|10757.3|10755.3|10757.8|10755.8|10758.6|10756.6|10757.3|10755.3|665
1645002900000|2022-02-16 09:15:00|10757.4|10755.4|10757.4|10755.4|10757.8|10755.8|10757.4|10755.4|342
1645003200000|2022-02-16 09:20:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|291
1645003500000|2022-02-16 09:25:00|10758.4|10756.4|10759|10757|10759|10757|10758.2|10756.2|428
1645003800000|2022-02-16 09:30:00|10758.6|10756.6|10758.2|10756.2|10759|10757|10757.8|10755.8|874
1645004100000|2022-02-16 09:35:00|10758|10756|10757.8|10755.8|10758.2|10756.2|10757.4|10755.4|417
1645004400000|2022-02-16 09:40:00|10758.2|10756.2|10758.2|10756.2|10758.6|10756.6|10757.8|10755.8|662
1645004700000|2022-02-16 09:45:00|10758.6|10756.6|10759|10757|10759.4|10757.4|10758.2|10756.2|537
1645005000000|2022-02-16 09:50:00|10759.4|10757.4|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|593
1645005300000|2022-02-16 09:55:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|1114
1645005600000|2022-02-16 10:00:00|10760.2|10758.2|10759.4|10757.4|10760.2|10758.2|10759.4|10757.4|360
1645005900000|2022-02-16 10:05:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|110
1645006200000|2022-02-16 10:10:00|10760|10758|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|624
1645006500000|2022-02-16 10:15:00|10760|10758|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|217
1645006800000|2022-02-16 10:20:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.6|10757.6|36
1645007100000|2022-02-16 10:25:00|10759.6|10757.6|10759.8|10757.8|10759.8|10757.8|10759.4|10757.4|244
1645007400000|2022-02-16 10:30:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|454
1645007700000|2022-02-16 10:35:00|10759.8|10757.8|10759.4|10757.4|10760.2|10758.2|10759.4|10757.4|1461
1645008000000|2022-02-16 10:40:00|10759|10757|10758.6|10756.6|10759.4|10757.4|10758.6|10756.6|636
1645008300000|2022-02-16 10:45:00|10758.8|10756.8|10759|10757|10759.4|10757.4|10758.6|10756.6|249
1645008600000|2022-02-16 10:50:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|191
1645008900000|2022-02-16 10:55:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|238
1645009200000|2022-02-16 11:00:00|10758.6|10756.6|10759.4|10757.4|10759.8|10757.8|10758.2|10756.2|1118
1645009500000|2022-02-16 11:05:00|10759.2|10757.2|10759|10757|10759.8|10757.8|10759|10757|344
1645009800000|2022-02-16 11:10:00|10758.6|10756.6|10758.2|10756.2|10759|10757|10758.2|10756.2|701
1645010100000|2022-02-16 11:15:00|10757.8|10755.8|10758.2|10756.2|10758.2|10756.2|10757.8|10755.8|507
1645010400000|2022-02-16 11:20:00|10758|10756|10758.2|10756.2|10758.2|10756.2|10758|10756|406
1645010700000|2022-02-16 11:25:00|10757.8|10755.8|10758.6|10756.6|10758.6|10756.6|10757.8|10755.8|278
1645011000000|2022-02-16 11:30:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10758.6|10756.6|507
1645011300000|2022-02-16 11:35:00|10759|10757|10759.4|10757.4|10759.4|10757.4|10759|10757|478
1645011600000|2022-02-16 11:40:00|10759.2|10757.2|10759.4|10757.4|10759.8|10757.8|10759|10757|143
1645011900000|2022-02-16 11:45:00|10759|10757|10759|10757|10759.4|10757.4|10759|10757|894
1645012200000|2022-02-16 11:50:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|455
1645012500000|2022-02-16 11:55:00|10758.6|10756.6|10759.4|10757.4|10759.4|10757.4|10758.2|10756.2|1251
1645012800000|2022-02-16 12:00:00|10759|10757|10759|10757|10759.2|10757.2|10758.6|10756.6|792
1645013100000|2022-02-16 12:05:00|10759.4|10757.4|10759|10757|10759.4|10757.4|10758.6|10756.6|268
1645013400000|2022-02-16 12:10:00|10758.8|10756.8|10759|10757|10759|10757|10758.6|10756.6|217
1645013700000|2022-02-16 12:15:00|10758.6|10756.6|10758.2|10756.2|10758.6|10756.6|10758.2|10756.2|1006
1645014000000|2022-02-16 12:20:00|10757.8|10755.8|10757.1|10755.1|10758.2|10756.2|10756.7|10754.7|1610
1645014300000|2022-02-16 12:25:00|10757.4|10755.4|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|724
1645014600000|2022-02-16 12:30:00|10757.4|10755.4|10757.1|10755.1|10757.4|10755.4|10757.1|10755.1|532
1645014900000|2022-02-16 12:35:00|10757.3|10755.3|10758.2|10756.2|10758.6|10756.6|10757.3|10755.3|2047
1645015200000|2022-02-16 12:40:00|10758.6|10756.6|10757.8|10755.8|10758.6|10756.6|10757.4|10755.4|821
1645015500000|2022-02-16 12:45:00|10757.4|10755.4|10758.2|10756.2|10758.6|10756.6|10757.4|10755.4|883
1645015800000|2022-02-16 12:50:00|10758.6|10756.6|10759|10757|10759.8|10757.8|10758.6|10756.6|1497
1645016100000|2022-02-16 12:55:00|10759.4|10757.4|10759.6|10757.6|10759.8|10757.8|10759|10757|3728
1645016400000|2022-02-16 13:00:00|10759.4|10757.4|10759.4|10757.4|10759.8|10757.8|10758.8|10756.8|2348
1645016700000|2022-02-16 13:05:00|10759.6|10757.6|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|2485
1645017000000|2022-02-16 13:10:00|10759|10757|10759.4|10757.4|10759.6|10757.6|10758.6|10756.6|1771
1645017300000|2022-02-16 13:15:00|10759|10757|10758.8|10756.8|10759.8|10757.8|10758.6|10756.6|2263
1645017600000|2022-02-16 13:20:00|10759|10757|10758.2|10756.2|10759|10757|10758.2|10756.2|2358
1645017900000|2022-02-16 13:25:00|10757.8|10755.8|10757.3|10755.3|10758.2|10756.2|10756.7|10754.7|3549
1645018200000|2022-02-16 13:30:00|10756.7|10754.7|10754.3|10752.3|10756.7|10754.7|10752.4|10750.4|8899
1645018500000|2022-02-16 13:35:00|10754.7|10752.7|10757.1|10755.1|10757.1|10755.1|10753.9|10751.9|3863
1645018800000|2022-02-16 13:40:00|10757.3|10755.3|10759.8|10757.8|10759.8|10757.8|10756.7|10754.7|4156
1645019100000|2022-02-16 13:45:00|10759.6|10757.6|10759.8|10757.8|10761|10759|10759.2|10757.2|2783
1645019400000|2022-02-16 13:50:00|10760.2|10758.2|10759.8|10757.8|10761.7|10759.7|10759|10757|5236
1645019700000|2022-02-16 13:55:00|10760.2|10758.2|10761|10759|10761.4|10759.4|10759.8|10757.8|1809
1645020000000|2022-02-16 14:00:00|10761.2|10759.2|10761.7|10759.7|10762.1|10760.1|10761|10759|2687
1645020300000|2022-02-16 14:05:00|10762.1|10760.1|10761|10759|10762.1|10760.1|10761|10759|2451
1645020600000|2022-02-16 14:10:00|10761.4|10759.4|10760.2|10758.2|10761.7|10759.7|10760.2|10758.2|1607
1645020900000|2022-02-16 14:15:00|10759.8|10757.8|10761|10759|10761.4|10759.4|10759.8|10757.8|2032
1645021200000|2022-02-16 14:20:00|10760.8|10758.8|10760.6|10758.6|10761|10759|10759.8|10757.8|905
1645021500000|2022-02-16 14:25:00|10761|10759|10761.4|10759.4|10761.4|10759.4|10759.8|10757.8|1425
1645021800000|2022-02-16 14:30:00|10761|10759|10760|10758|10761.4|10759.4|10759.8|10757.8|2367
1645022100000|2022-02-16 14:35:00|10759.8|10757.8|10760.6|10758.6|10761|10759|10759.4|10757.4|1743
1645022400000|2022-02-16 14:40:00|10761|10759|10761.4|10759.4|10761.7|10759.7|10760.6|10758.6|2734
1645022700000|2022-02-16 14:45:00|10761|10759|10760.2|10758.2|10761|10759|10759.4|10757.4|2575
1645023000000|2022-02-16 14:50:00|10760.6|10758.6|10761|10759|10761.4|10759.4|10760.2|10758.2|1214
1645023300000|2022-02-16 14:55:00|10761.2|10759.2|10760.2|10758.2|10761.4|10759.4|10760.2|10758.2|1353
1645023600000|2022-02-16 15:00:00|10759.8|10757.8|10759.4|10757.4|10760.2|10758.2|10759.4|10757.4|2693
1645023900000|2022-02-16 15:05:00|10759.6|10757.6|10760.6|10758.6|10760.6|10758.6|10759.4|10757.4|3970
1645024200000|2022-02-16 15:10:00|10760.4|10758.4|10759.8|10757.8|10760.6|10758.6|10759.6|10757.6|1764
1645024500000|2022-02-16 15:15:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10759.8|10757.8|1620
1645024800000|2022-02-16 15:20:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|916
1645025100000|2022-02-16 15:25:00|10760.2|10758.2|10759.8|10757.8|10760.2|10758.2|10759.8|10757.8|1277
1645025400000|2022-02-16 15:30:00|10760.2|10758.2|10759.8|10757.8|10760.6|10758.6|10759.8|10757.8|1635
1645025700000|2022-02-16 15:35:00|10759.4|10757.4|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|3181
1645026000000|2022-02-16 15:40:00|10760|10758|10759.8|10757.8|10761|10759|10759.8|10757.8|2007
1645026300000|2022-02-16 15:45:00|10760.2|10758.2|10760.2|10758.2|10761|10759|10760.2|10758.2|3223
1645026600000|2022-02-16 15:50:00|10759.8|10757.8|10759.4|10757.4|10760.2|10758.2|10759|10757|1337
1645026900000|2022-02-16 15:55:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759.4|10757.4|4351
1645027200000|2022-02-16 16:00:00|10760.6|10758.6|10761|10759|10761.4|10759.4|10760.6|10758.6|3934
1645027500000|2022-02-16 16:05:00|10761.4|10759.4|10761|10759|10761.4|10759.4|10760.6|10758.6|2520
1645027800000|2022-02-16 16:10:00|10761.2|10759.2|10761|10759|10761.4|10759.4|10760.6|10758.6|1965
1645028100000|2022-02-16 16:15:00|10760.6|10758.6|10761|10759|10761|10759|10760.2|10758.2|1466
1645028400000|2022-02-16 16:20:00|10760.6|10758.6|10760.2|10758.2|10760.8|10758.8|10760.2|10758.2|1633
1645028700000|2022-02-16 16:25:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|1027
1645029000000|2022-02-16 16:30:00|10760.6|10758.6|10761|10759|10761|10759|10760.2|10758.2|1594
1645029300000|2022-02-16 16:35:00|10760.6|10758.6|10760.6|10758.6|10760.8|10758.8|10760.2|10758.2|1100
1645029600000|2022-02-16 16:40:00|10760.8|10758.8|10760.6|10758.6|10761.4|10759.4|10760.6|10758.6|1617
1645029900000|2022-02-16 16:45:00|10760.8|10758.8|10761.7|10759.7|10762.5|10760.5|10760.8|10758.8|4700
1645030200000|2022-02-16 16:50:00|10762.1|10760.1|10761.4|10759.4|10762.1|10760.1|10761|10759|2869
1645030500000|2022-02-16 16:55:00|10761|10759|10762.1|10760.1|10762.1|10760.1|10761|10759|2234
1645030800000|2022-02-16 17:00:00|10762.5|10760.5|10762.9|10760.9|10762.9|10760.9|10762.1|10760.1|1075
1645031100000|2022-02-16 17:05:00|10763.1|10761.1|10762.9|10760.9|10763.3|10761.3|10762.9|10760.9|3104
1645031400000|2022-02-16 17:10:00|10762.5|10760.5|10762.5|10760.5|10762.9|10760.9|10762.3|10760.3|981
1645031700000|2022-02-16 17:15:00|10762.7|10760.7|10764.5|10762.5|10765.3|10763.3|10762.5|10760.5|4773
1645032000000|2022-02-16 17:20:00|10764.9|10762.9|10763.7|10761.7|10764.9|10762.9|10763.3|10761.3|1935
1645032300000|2022-02-16 17:25:00|10763.5|10761.5|10764.1|10762.1|10764.5|10762.5|10762.9|10760.9|2476
1645032600000|2022-02-16 17:30:00|10764.5|10762.5|10764.1|10762.1|10764.5|10762.5|10763.9|10761.9|2428
1645032900000|2022-02-16 17:35:00|10764.5|10762.5|10763.7|10761.7|10764.5|10762.5|10763.7|10761.7|1077
1645033200000|2022-02-16 17:40:00|10763.3|10761.3|10764.9|10762.9|10764.9|10762.9|10763.3|10761.3|3888
1645033500000|2022-02-16 17:45:00|10764.7|10762.7|10765.3|10763.3|10765.6|10763.6|10764.7|10762.7|2462
1645033800000|2022-02-16 17:50:00|10764.9|10762.9|10764.1|10762.1|10765.3|10763.3|10763.3|10761.3|2163
1645034100000|2022-02-16 17:55:00|10763.7|10761.7|10764.3|10762.3|10764.5|10762.5|10763.7|10761.7|2091
1645034400000|2022-02-16 18:00:00|10764.1|10762.1|10763.5|10761.5|10764.9|10762.9|10763.3|10761.3|1472
1645034700000|2022-02-16 18:05:00|10763.3|10761.3|10764.1|10762.1|10764.1|10762.1|10763.3|10761.3|1656
1645035000000|2022-02-16 18:10:00|10764.5|10762.5|10764.1|10762.1|10764.5|10762.5|10764.1|10762.1|970
1645035300000|2022-02-16 18:15:00|10764.5|10762.5|10764.5|10762.5|10764.5|10762.5|10764.1|10762.1|1175
1645035600000|2022-02-16 18:20:00|10764.7|10762.7|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|1251
1645035900000|2022-02-16 18:25:00|10763.9|10761.9|10763.7|10761.7|10764.1|10762.1|10763.3|10761.3|1444
1645036200000|2022-02-16 18:30:00|10764.1|10762.1|10763.7|10761.7|10764.1|10762.1|10763.7|10761.7|700
1645036500000|2022-02-16 18:35:00|10763.3|10761.3|10764.9|10762.9|10765.3|10763.3|10763.3|10761.3|1924
1645036800000|2022-02-16 18:40:00|10765.3|10763.3|10765.6|10763.6|10766|10764|10765.3|10763.3|2133
1645037100000|2022-02-16 18:45:00|10766|10764|10766|10764|10766.8|10764.8|10765.6|10763.6|3642
1645037400000|2022-02-16 18:50:00|10765.8|10763.8|10764.5|10762.5|10766|10764|10763.7|10761.7|3597
1645037700000|2022-02-16 18:55:00|10764.1|10762.1|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|1587
1645038000000|2022-02-16 19:00:00|10763.9|10761.9|10763.9|10761.9|10764.5|10762.5|10761.7|10759.7|3152
1645038300000|2022-02-16 19:05:00|10764.5|10762.5|10768.6|10766.6|10768.8|10766.8|10764.5|10762.5|7138
1645038600000|2022-02-16 19:10:00|10768.4|10766.4|10771.5|10769.5|10773.1|10771.1|10768.4|10766.4|8817
1645038900000|2022-02-16 19:15:00|10771.1|10769.1|10766.8|10764.8|10771.3|10769.3|10766|10764|6833
1645039200000|2022-02-16 19:20:00|10767|10765|10768.8|10766.8|10769.4|10767.4|10766.8|10764.8|7660
1645039500000|2022-02-16 19:25:00|10769.2|10767.2|10768.4|10766.4|10769.6|10767.6|10767.6|10765.6|4098
1645039800000|2022-02-16 19:30:00|10768.2|10766.2|10766.8|10764.8|10769.2|10767.2|10766|10764|3399
1645040100000|2022-02-16 19:35:00|10767|10765|10765.6|10763.6|10767.2|10765.2|10765.1|10763.1|3206
1645040400000|2022-02-16 19:40:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|1827
1645040700000|2022-02-16 19:45:00|10764.9|10762.9|10764.9|10762.9|10765.3|10763.3|10764.5|10762.5|1620
1645041000000|2022-02-16 19:50:00|10765.6|10763.6|10766|10764|10766|10764|10765.3|10763.3|1346
1645041300000|2022-02-16 19:55:00|10766.4|10764.4|10767.2|10765.2|10767.2|10765.2|10765.3|10763.3|5922
1645041600000|2022-02-16 20:00:00|10766.8|10764.8|10766.4|10764.4|10767.2|10765.2|10766.4|10764.4|2878
1645041900000|2022-02-16 20:05:00|10766|10764|10765.3|10763.3|10766.4|10764.4|10765.3|10763.3|3179
1645042200000|2022-02-16 20:10:00|10765.5|10763.5|10766.6|10764.6|10766.8|10764.8|10765.3|10763.3|2486
1645042500000|2022-02-16 20:15:00|10766.4|10764.4|10768|10766|10768|10766|10766.4|10764.4|1862
1645042800000|2022-02-16 20:20:00|10768.4|10766.4|10768.8|10766.8|10769.2|10767.2|10768.4|10766.4|1435
1645043100000|2022-02-16 20:25:00|10769|10767|10769.2|10767.2|10769.9|10767.9|10768.8|10766.8|2137
1645043400000|2022-02-16 20:30:00|10769.4|10767.4|10769.6|10767.6|10769.9|10767.9|10769.2|10767.2|2659
1645043700000|2022-02-16 20:35:00|10769.2|10767.2|10768.8|10766.8|10769.2|10767.2|10768.4|10766.4|1715
1645044000000|2022-02-16 20:40:00|10769.2|10767.2|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|720
1645044300000|2022-02-16 20:45:00|10769.2|10767.2|10770.3|10768.3|10770.3|10768.3|10769.2|10767.2|2734
1645044600000|2022-02-16 20:50:00|10769.9|10767.9|10769.2|10767.2|10769.9|10767.9|10769.2|10767.2|818
1645044900000|2022-02-16 20:55:00|10769.6|10767.6|10770.3|10768.3|10770.3|10768.3|10769.6|10767.6|3226
1645045200000|2022-02-16 21:00:00|10769.9|10767.9|10770.3|10768.3|10770.7|10768.7|10769.9|10767.9|1507
1645045500000|2022-02-16 21:05:00|10769.9|10767.9|10769.6|10767.6|10770.3|10768.3|10769.6|10767.6|840
1645045800000|2022-02-16 21:10:00|10769.9|10767.9|10769.6|10767.6|10770.3|10768.3|10769.2|10767.2|2191
1645046100000|2022-02-16 21:15:00|10769.4|10767.4|10768|10766|10769.4|10767.4|10767.6|10765.6|2834
1645046400000|2022-02-16 21:20:00|10767.6|10765.6|10767.6|10765.6|10768|10766|10767.4|10765.4|607
1645046700000|2022-02-16 21:25:00|10767.4|10765.4|10767.6|10765.6|10767.6|10765.6|10766.8|10764.8|1619
1645047000000|2022-02-16 21:30:00|10767.2|10765.2|10766.4|10764.4|10767.2|10765.2|10766.4|10764.4|1692
1645047300000|2022-02-16 21:35:00|10766|10764|10766.4|10764.4|10766.4|10764.4|10766|10764|2293
1645047600000|2022-02-16 21:40:00|10766.8|10764.8|10766.4|10764.4|10766.8|10764.8|10766.4|10764.4|651
1645047900000|2022-02-16 21:45:00|||||||||1020
1645048200000|2022-02-16 21:50:00|10766.8|10764.8|10766.8|10764.8|10766.8|10764.8|10766.8|10764.8|931
1645048500000|2022-02-16 21:55:00|10767|10765|10766.8|10764.8|10767.2|10765.2|10766.8|10764.8|1732
1645052400000|2022-02-16 23:00:00|10766.4|10764.4|10767.4|10765.4|10767.6|10765.6|10766|10764|317
1645052700000|2022-02-16 23:05:00|10767.2|10765.2|10768|10766|10768|10766|10767.2|10765.2|130
1645053000000|2022-02-16 23:10:00|10768.4|10766.4|10768.4|10766.4|10768.4|10766.4|10768.2|10766.2|103
1645053300000|2022-02-16 23:15:00|10768.6|10766.6|10767.6|10765.6|10768.6|10766.6|10767.6|10765.6|322
1645053600000|2022-02-16 23:20:00|||||||||1
1645053900000|2022-02-16 23:25:00|10767.8|10765.8|10768|10766|10768|10766|10767.6|10765.6|82
1645054200000|2022-02-16 23:30:00|10768.2|10766.2|10768.2|10766.2|10768.4|10766.4|10768|10766|167
1645054500000|2022-02-16 23:35:00|10768.4|10766.4|10768|10766|10768.4|10766.4|10768|10766|93
1645054800000|2022-02-16 23:40:00|10768.2|10766.2|10769.6|10767.6|10770.1|10768.1|10768|10766|304
1645055100000|2022-02-16 23:45:00|10769.8|10767.8|10770.7|10768.7|10771.1|10769.1|10769.8|10767.8|1087
1645055400000|2022-02-16 23:50:00|10770.5|10768.5|10769.9|10767.9|10770.7|10768.7|10769.6|10767.6|474
1645055700000|2022-02-16 23:55:00|10769.6|10767.6|10769.9|10767.9|10769.9|10767.9|10769.6|10767.6|209
1645056000000|2022-02-17 00:00:00|10770.1|10768.1|10770.1|10768.1|10770.3|10768.3|10769.9|10767.9|296
1645056300000|2022-02-17 00:05:00|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|10769.6|10767.6|159
1645056600000|2022-02-17 00:10:00|10770.7|10768.7|10771.5|10769.5|10771.9|10769.9|10770.7|10768.7|1298
1645056900000|2022-02-17 00:15:00|10771.1|10769.1|10770.7|10768.7|10771.5|10769.5|10770.5|10768.5|498
1645057200000|2022-02-17 00:20:00|10770.9|10768.9|10770.7|10768.7|10771.1|10769.1|10770.3|10768.3|327
1645057500000|2022-02-17 00:25:00|10770.5|10768.5|10770.7|10768.7|10770.7|10768.7|10770.5|10768.5|6
1645057800000|2022-02-17 00:30:00|10771.1|10769.1|10771.3|10769.3|10771.5|10769.5|10771.1|10769.1|421
1645058100000|2022-02-17 00:35:00|10771.1|10769.1|10770.7|10768.7|10771.1|10769.1|10770.3|10768.3|384
1645058400000|2022-02-17 00:40:00|10770.9|10768.9|10771.1|10769.1|10771.5|10769.5|10770.9|10768.9|244
1645058700000|2022-02-17 00:45:00|10771.3|10769.3|10771.1|10769.1|10771.9|10769.9|10771.1|10769.1|382
1645059000000|2022-02-17 00:50:00|10771.5|10769.5|10771.3|10769.3|10771.5|10769.5|10771.1|10769.1|479
1645059300000|2022-02-17 00:55:00|10771.1|10769.1|10770.7|10768.7|10771.3|10769.3|10770.7|10768.7|157
1645059600000|2022-02-17 01:00:00|10770.9|10768.9|10771.1|10769.1|10771.1|10769.1|10770.7|10768.7|181
1645059900000|2022-02-17 01:05:00|10770.7|10768.7|10771.1|10769.1|10771.1|10769.1|10770.7|10768.7|149
1645060200000|2022-02-17 01:10:00|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|27
1645060500000|2022-02-17 01:15:00|10770.9|10768.9|10770.7|10768.7|10771.1|10769.1|10770.7|10768.7|67
1645060800000|2022-02-17 01:20:00|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|39
1645061100000|2022-02-17 01:25:00|10769.9|10767.9|10769.9|10767.9|10770.1|10768.1|10769.2|10767.2|454
1645061400000|2022-02-17 01:30:00|10769.8|10767.8|10769.6|10767.6|10769.9|10767.9|10769.6|10767.6|123
1645061700000|2022-02-17 01:35:00|10769.9|10767.9|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|535
1645062000000|2022-02-17 01:40:00|10770.3|10768.3|10769.9|10767.9|10770.3|10768.3|10769.9|10767.9|168
1645062300000|2022-02-17 01:45:00|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|10769.9|10767.9|225
1645062600000|2022-02-17 01:50:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|139
1645062900000|2022-02-17 01:55:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|112
1645063200000|2022-02-17 02:00:00|10770.1|10768.1|10769.9|10767.9|10770.3|10768.3|10769.9|10767.9|348
1645063500000|2022-02-17 02:05:00|10770.3|10768.3|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|329
1645063800000|2022-02-17 02:10:00|10769.6|10767.6|10769.9|10767.9|10769.9|10767.9|10769.6|10767.6|69
1645064100000|2022-02-17 02:15:00|10769.6|10767.6|10769.9|10767.9|10769.9|10767.9|10769.6|10767.6|235
1645064400000|2022-02-17 02:20:00|10769.6|10767.6|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|148
1645064700000|2022-02-17 02:25:00|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|10770.3|10768.3|273
1645065000000|2022-02-17 02:30:00|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|312
1645065300000|2022-02-17 02:35:00|||||||||16
1645065600000|2022-02-17 02:40:00|||||||||192
1645065900000|2022-02-17 02:45:00|10771.1|10769.1|10771.1|10769.1|10771.1|10769.1|10771.1|10769.1|739
1645066200000|2022-02-17 02:50:00|||||||||14
1645066500000|2022-02-17 02:55:00|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|497
1645066800000|2022-02-17 03:00:00|10770.5|10768.5|10770.7|10768.7|10770.7|10768.7|10770.5|10768.5|225
1645067100000|2022-02-17 03:05:00|10770.3|10768.3|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|68
1645067400000|2022-02-17 03:10:00|10770.7|10768.7|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|30
1645067700000|2022-02-17 03:15:00|10770.7|10768.7|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|38
1645068000000|2022-02-17 03:20:00|||||||||5
1645068300000|2022-02-17 03:25:00|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|10770.7|10768.7|56
1645068600000|2022-02-17 03:30:00|||||||||12
1645068900000|2022-02-17 03:35:00|10770.9|10768.9|10771.1|10769.1|10771.1|10769.1|10770.7|10768.7|254
1645069200000|2022-02-17 03:40:00|10770.9|10768.9|10770.9|10768.9|10771.1|10769.1|10770.7|10768.7|323
1645069500000|2022-02-17 03:45:00|10771.1|10769.1|10770.7|10768.7|10771.1|10769.1|10770.7|10768.7|71
1645069800000|2022-02-17 03:50:00|10770.9|10768.9|10773.9|10771.9|10774.2|10772.2|10770.7|10768.7|2588
1645070100000|2022-02-17 03:55:00|10774.2|10772.2|10776.6|10774.6|10776.6|10774.6|10773.9|10771.9|4108
1645070400000|2022-02-17 04:00:00|10777|10775|10776.6|10774.6|10778.9|10776.9|10775.8|10773.8|4599
1645070700000|2022-02-17 04:05:00|10776.4|10774.4|10775|10773|10777.8|10775.8|10775|10773|2045
1645071000000|2022-02-17 04:10:00|10775.2|10773.2|10773.9|10771.9|10775.8|10773.8|10772.3|10770.3|4054
1645071300000|2022-02-17 04:15:00|10773.7|10771.7|10775.8|10773.8|10776.2|10774.2|10772.7|10770.7|2344
1645071600000|2022-02-17 04:20:00|10776|10774|10775.8|10773.8|10777.4|10775.4|10775.2|10773.2|2710
1645071900000|2022-02-17 04:25:00|10775.6|10773.6|10776.6|10774.6|10777.4|10775.4|10775.2|10773.2|623
1645072200000|2022-02-17 04:30:00|10776.4|10774.4|10775.8|10773.8|10776.6|10774.6|10775.4|10773.4|799
1645072500000|2022-02-17 04:35:00|10775.6|10773.6|10776.2|10774.2|10776.6|10774.6|10775.6|10773.6|165
1645072800000|2022-02-17 04:40:00|10776.8|10774.8|10777|10775|10777.8|10775.8|10776.8|10774.8|573
1645073100000|2022-02-17 04:45:00|10777.2|10775.2|10777.4|10775.4|10777.8|10775.8|10776.4|10774.4|691
1645073400000|2022-02-17 04:50:00|10777.8|10775.8|10778.1|10776.1|10778.3|10776.3|10777.2|10775.2|821
1645073700000|2022-02-17 04:55:00|10778|10776|10778.1|10776.1|10778.5|10776.5|10777.8|10775.8|708
1645074000000|2022-02-17 05:00:00|10778|10776|10778.1|10776.1|10778.7|10776.7|10777.4|10775.4|704
1645074300000|2022-02-17 05:05:00|10778.3|10776.3|10776.4|10774.4|10779.3|10777.3|10776.2|10774.2|2067
1645074600000|2022-02-17 05:10:00|10776.6|10774.6|10776.6|10774.6|10777.2|10775.2|10775.4|10773.4|1097
1645074900000|2022-02-17 05:15:00|10776.8|10774.8|10776.2|10774.2|10777|10775|10775.4|10773.4|274
1645075200000|2022-02-17 05:20:00|10776.6|10774.6|10776.6|10774.6|10777.4|10775.4|10776.4|10774.4|504
1645075500000|2022-02-17 05:25:00|10776.8|10774.8|10775.4|10773.4|10776.8|10774.8|10775.4|10773.4|599
1645075800000|2022-02-17 05:30:00|10775.8|10773.8|10774.8|10772.8|10776|10774|10774.6|10772.6|836
1645076100000|2022-02-17 05:35:00|10775|10773|10775.8|10773.8|10776.2|10774.2|10774.4|10772.4|223
1645076400000|2022-02-17 05:40:00|10775.6|10773.6|10776.2|10774.2|10776.6|10774.6|10775.6|10773.6|731
1645076700000|2022-02-17 05:45:00|10776.6|10774.6|10776.2|10774.2|10776.6|10774.6|10776.2|10774.2|115
1645077000000|2022-02-17 05:50:00|10775.8|10773.8|10776.6|10774.6|10776.6|10774.6|10775.6|10773.6|147
1645077300000|2022-02-17 05:55:00|10776.4|10774.4|10776.6|10774.6|10776.6|10774.6|10776.4|10774.4|99
1645077600000|2022-02-17 06:00:00|10776.8|10774.8|10775.8|10773.8|10777|10775|10775.8|10773.8|331
1645077900000|2022-02-17 06:05:00|10776|10774|10775.4|10773.4|10776|10774|10775|10773|415
1645078200000|2022-02-17 06:10:00|10775.2|10773.2|10775|10773|10775.6|10773.6|10774.6|10772.6|111
1645078500000|2022-02-17 06:15:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|1270
1645078800000|2022-02-17 06:20:00|10773.9|10771.9|10774.2|10772.2|10774.6|10772.6|10773.9|10771.9|316
1645079100000|2022-02-17 06:25:00|10774|10772|10772.7|10770.7|10774.4|10772.4|10772.7|10770.7|1258
1645079400000|2022-02-17 06:30:00|10772.3|10770.3|10772.7|10770.7|10775|10773|10772.3|10770.3|1318
1645079700000|2022-02-17 06:35:00|10772.3|10770.3|10772.7|10770.7|10773.1|10771.1|10771.9|10769.9|791
1645080000000|2022-02-17 06:40:00|10772.5|10770.5|10773.5|10771.5|10773.5|10771.5|10771.9|10769.9|494
1645080300000|2022-02-17 06:45:00|10773.3|10771.3|10773.5|10771.5|10773.5|10771.5|10772.3|10770.3|573
1645080600000|2022-02-17 06:50:00|10773.1|10771.1|10772.3|10770.3|10773.1|10771.1|10772.3|10770.3|192
1645080900000|2022-02-17 06:55:00|10772.7|10770.7|10772.7|10770.7|10773.1|10771.1|10772.7|10770.7|227
1645081200000|2022-02-17 07:00:00|10772.5|10770.5|10772.7|10770.7|10773.5|10771.5|10772.3|10770.3|1662
1645081500000|2022-02-17 07:05:00|10772.9|10770.9|10773.5|10771.5|10773.5|10771.5|10772.3|10770.3|225
1645081800000|2022-02-17 07:10:00|10773.1|10771.1|10771.9|10769.9|10773.1|10771.1|10771.5|10769.5|1104
1645082100000|2022-02-17 07:15:00|10772.1|10770.1|10771.9|10769.9|10772.3|10770.3|10771.9|10769.9|590
1645082400000|2022-02-17 07:20:00|10772.3|10770.3|10771.9|10769.9|10772.3|10770.3|10771.5|10769.5|451
1645082700000|2022-02-17 07:25:00|10771.5|10769.5|10771.9|10769.9|10772.1|10770.1|10771.5|10769.5|281
1645083000000|2022-02-17 07:30:00|10772.1|10770.1|10771.9|10769.9|10772.3|10770.3|10771.5|10769.5|366
1645083300000|2022-02-17 07:35:00|10772.3|10770.3|10771.9|10769.9|10772.3|10770.3|10771.9|10769.9|361
1645083600000|2022-02-17 07:40:00|10772.1|10770.1|10772.3|10770.3|10772.7|10770.7|10771.9|10769.9|1005
1645083900000|2022-02-17 07:45:00|10772.7|10770.7|10772.3|10770.3|10772.7|10770.7|10772.1|10770.1|516
1645084200000|2022-02-17 07:50:00|10772.7|10770.7|10772.3|10770.3|10772.7|10770.7|10772.1|10770.1|372
1645084500000|2022-02-17 07:55:00|10771.9|10769.9|10771.5|10769.5|10771.9|10769.9|10771.1|10769.1|482
1645084800000|2022-02-17 08:00:00|10771.1|10769.1|10769.9|10767.9|10771.9|10769.9|10769.9|10767.9|1602
1645085100000|2022-02-17 08:05:00|10769.6|10767.6|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|1283
1645085400000|2022-02-17 08:10:00|10769.4|10767.4|10769.2|10767.2|10769.4|10767.4|10768.8|10766.8|765
1645085700000|2022-02-17 08:15:00|10768.8|10766.8|10768.8|10766.8|10769.6|10767.6|10767.6|10765.6|764
1645086000000|2022-02-17 08:20:00|10769.2|10767.2|10770.7|10768.7|10770.7|10768.7|10768.8|10766.8|944
1645086300000|2022-02-17 08:25:00|10771.1|10769.1|10771.5|10769.5|10775.4|10773.4|10770.3|10768.3|3236
1645086600000|2022-02-17 08:30:00|10771.7|10769.7|10772.3|10770.3|10773.5|10771.5|10770.7|10768.7|2144
1645086900000|2022-02-17 08:35:00|10772.7|10770.7|10773.1|10771.1|10773.7|10771.7|10772.3|10770.3|1296
1645087200000|2022-02-17 08:40:00|10772.9|10770.9|10773.1|10771.1|10774.2|10772.2|10772.3|10770.3|706
1645087500000|2022-02-17 08:45:00|10772.7|10770.7|10773.9|10771.9|10774.6|10772.6|10772.7|10770.7|985
1645087800000|2022-02-17 08:50:00|10774.2|10772.2|10773.9|10771.9|10774.2|10772.2|10772.7|10770.7|584
1645088100000|2022-02-17 08:55:00|10773.7|10771.7|10774.6|10772.6|10775|10773|10773.5|10771.5|947
1645088400000|2022-02-17 09:00:00|10775.6|10773.6|10777|10775|10777.4|10775.4|10775.4|10773.4|1821
1645088700000|2022-02-17 09:05:00|10776.8|10774.8|10776.2|10774.2|10777|10775|10775.8|10773.8|795
1645089000000|2022-02-17 09:10:00|10776.4|10774.4|10776.6|10774.6|10777|10775|10775.6|10773.6|999
1645089300000|2022-02-17 09:15:00|10776.8|10774.8|10777.4|10775.4|10777.4|10775.4|10776.2|10774.2|819
1645089600000|2022-02-17 09:20:00|10777.2|10775.2|10776.6|10774.6|10777.4|10775.4|10776.2|10774.2|913
1645089900000|2022-02-17 09:25:00|10776.2|10774.2|10778.9|10776.9|10778.9|10776.9|10776.2|10774.2|1273
1645090200000|2022-02-17 09:30:00|10778.5|10776.5|10777|10775|10778.9|10776.9|10776.6|10774.6|3300
1645090500000|2022-02-17 09:35:00|10776.6|10774.6|10776.2|10774.2|10777|10775|10775.8|10773.8|1728
1645090800000|2022-02-17 09:40:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775|10773|1254
1645091100000|2022-02-17 09:45:00|10775.4|10773.4|10776|10774|10776.6|10774.6|10775|10773|1906
1645091400000|2022-02-17 09:50:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775.4|10773.4|866
1645091700000|2022-02-17 09:55:00|10776.2|10774.2|10776.6|10774.6|10776.8|10774.8|10776.2|10774.2|432
1645092000000|2022-02-17 10:00:00|10776.4|10774.4|10775.8|10773.8|10777|10775|10775.8|10773.8|770
1645092300000|2022-02-17 10:05:00|10775.4|10773.4|10776.6|10774.6|10777|10775|10775.4|10773.4|458
1645092600000|2022-02-17 10:10:00|10776.8|10774.8|10775.4|10773.4|10776.8|10774.8|10775.4|10773.4|741
1645092900000|2022-02-17 10:15:00|10775.8|10773.8|10775.4|10773.4|10776.2|10774.2|10775.4|10773.4|2254
1645093200000|2022-02-17 10:20:00|10775|10773|10775|10773|10775.4|10773.4|10775|10773|209
1645093500000|2022-02-17 10:25:00|10775.4|10773.4|10775.4|10773.4|10775.4|10773.4|10775|10773|359
1645093800000|2022-02-17 10:30:00|10775.2|10773.2|10774.6|10772.6|10775.8|10773.8|10774.6|10772.6|584
1645094100000|2022-02-17 10:35:00|10774.2|10772.2|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|612
1645094400000|2022-02-17 10:40:00|10773.9|10771.9|10773.9|10771.9|10774.2|10772.2|10773.5|10771.5|390
1645094700000|2022-02-17 10:45:00|10774|10772|10773.5|10771.5|10774|10772|10773.5|10771.5|205
1645095000000|2022-02-17 10:50:00|10773.7|10771.7|10773.5|10771.5|10774.2|10772.2|10773.5|10771.5|211
1645095300000|2022-02-17 10:55:00|10773.9|10771.9|10775|10773|10775|10773|10773.9|10771.9|378
1645095600000|2022-02-17 11:00:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|184
1645095900000|2022-02-17 11:05:00|10774.4|10772.4|10775|10773|10775|10773|10774.2|10772.2|271
1645096200000|2022-02-17 11:10:00|10775.2|10773.2|10774.2|10772.2|10775.4|10773.4|10774.2|10772.2|793
1645096500000|2022-02-17 11:15:00|10773.9|10771.9|10774.2|10772.2|10774.2|10772.2|10773.5|10771.5|282
1645096800000|2022-02-17 11:20:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10773.9|10771.9|209
1645097100000|2022-02-17 11:25:00|10774.2|10772.2|10774.2|10772.2|10774.2|10772.2|10774.2|10772.2|151
1645097400000|2022-02-17 11:30:00|10774|10772|10773.9|10771.9|10774|10772|10773.9|10771.9|37
1645097700000|2022-02-17 11:35:00|10773.5|10771.5|10772.3|10770.3|10773.9|10771.9|10771.9|10769.9|1476
1645098000000|2022-02-17 11:40:00|10772.7|10770.7|10773.5|10771.5|10773.9|10771.9|10772.3|10770.3|826
1645098300000|2022-02-17 11:45:00|10773.3|10771.3|10773.9|10771.9|10774.2|10772.2|10773.1|10771.1|1816
1645098600000|2022-02-17 11:50:00|10774|10772|10775|10773|10775|10773|10774|10772|503
1645098900000|2022-02-17 11:55:00|10775.2|10773.2|10774.2|10772.2|10775.4|10773.4|10774.2|10772.2|822
1645099200000|2022-02-17 12:00:00|10773.9|10771.9|10773.9|10771.9|10774.2|10772.2|10773.1|10771.1|530
1645099500000|2022-02-17 12:05:00|10773.5|10771.5|10772.9|10770.9|10773.7|10771.7|10772.7|10770.7|225
1645099800000|2022-02-17 12:10:00|10772.7|10770.7|10773.5|10771.5|10773.5|10771.5|10772.7|10770.7|666
1645100100000|2022-02-17 12:15:00|10773.9|10771.9|10773.5|10771.5|10773.9|10771.9|10773.5|10771.5|619
1645100400000|2022-02-17 12:20:00|10773.1|10771.1|10773.1|10771.1|10773.5|10771.5|10772.7|10770.7|542
1645100700000|2022-02-17 12:25:00|10772.9|10770.9|10772.3|10770.3|10772.9|10770.9|10772.3|10770.3|915
1645101000000|2022-02-17 12:30:00|10772.1|10770.1|10772.7|10770.7|10773.5|10771.5|10772.1|10770.1|1185
1645101300000|2022-02-17 12:35:00|10772.3|10770.3|10772.7|10770.7|10772.7|10770.7|10772.3|10770.3|346
1645101600000|2022-02-17 12:40:00|10772.3|10770.3|10771.9|10769.9|10772.7|10770.7|10771.9|10769.9|902
1645101900000|2022-02-17 12:45:00|10771.5|10769.5|10770.3|10768.3|10771.9|10769.9|10770.3|10768.3|2262
1645102200000|2022-02-17 12:50:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|413
1645102500000|2022-02-17 12:55:00|10770.7|10768.7|10770.3|10768.3|10770.7|10768.7|10769.9|10767.9|814
1645102800000|2022-02-17 13:00:00|10769.9|10767.9|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|2981
1645103100000|2022-02-17 13:05:00|10769.8|10767.8|10770.3|10768.3|10771.1|10769.1|10768|10766|4278
1645103400000|2022-02-17 13:10:00|10770.5|10768.5|10771.9|10769.9|10771.9|10769.9|10770.3|10768.3|1910
1645103700000|2022-02-17 13:15:00|10771.5|10769.5|10771.1|10769.1|10771.5|10769.5|10770.3|10768.3|2392
1645104000000|2022-02-17 13:20:00|10770.7|10768.7|10769.2|10767.2|10771.1|10769.1|10768.8|10766.8|2751
1645104300000|2022-02-17 13:25:00|10769.6|10767.6|10770.3|10768.3|10770.3|10768.3|10769.2|10767.2|1592
1645104600000|2022-02-17 13:30:00|10770.5|10768.5|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|4216
1645104900000|2022-02-17 13:35:00|10770.7|10768.7|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|1482
1645105200000|2022-02-17 13:40:00|10769.9|10767.9|10771.9|10769.9|10771.9|10769.9|10769.9|10767.9|3371
1645105500000|2022-02-17 13:45:00|10772.3|10770.3|10772.7|10770.7|10773.5|10771.5|10771.9|10769.9|2150
1645105800000|2022-02-17 13:50:00|10772.3|10770.3|10772.3|10770.3|10773.1|10771.1|10772.3|10770.3|1013
1645106100000|2022-02-17 13:55:00|10771.9|10769.9|10772.7|10770.7|10772.7|10770.7|10771.1|10769.1|2282
1645106400000|2022-02-17 14:00:00|10772.3|10770.3|10771.1|10769.1|10772.7|10770.7|10770.3|10768.3|4053
1645106700000|2022-02-17 14:05:00|10771.5|10769.5|10771.1|10769.1|10771.9|10769.9|10770.7|10768.7|2272
1645107000000|2022-02-17 14:10:00|10770.9|10768.9|10770.7|10768.7|10771.1|10769.1|10768.8|10766.8|8262
1645107300000|2022-02-17 14:15:00|10771.1|10769.1|10771.5|10769.5|10771.9|10769.9|10770.5|10768.5|1198
1645107600000|2022-02-17 14:20:00|10771.3|10769.3|10771.9|10769.9|10772.3|10770.3|10771.1|10769.1|2817
1645107900000|2022-02-17 14:25:00|10772.3|10770.3|10770.7|10768.7|10772.3|10770.3|10770.7|10768.7|1014
1645108200000|2022-02-17 14:30:00|10771.1|10769.1|10771.5|10769.5|10771.9|10769.9|10770.7|10768.7|2263
1645108500000|2022-02-17 14:35:00|10771.1|10769.1|10769.9|10767.9|10771.5|10769.5|10769.9|10767.9|2212
1645108800000|2022-02-17 14:40:00|10770.3|10768.3|10770.7|10768.7|10771.5|10769.5|10769.9|10767.9|1943
1645109100000|2022-02-17 14:45:00|10771.1|10769.1|10773.1|10771.1|10773.5|10771.5|10770.7|10768.7|2563
1645109400000|2022-02-17 14:50:00|10773.5|10771.5|10773.5|10771.5|10773.9|10771.9|10773.1|10771.1|7417
1645109700000|2022-02-17 14:55:00|10773.9|10771.9|10774.6|10772.6|10774.6|10772.6|10773.5|10771.5|2123
1645110000000|2022-02-17 15:00:00|10775|10773|10774.6|10772.6|10775|10773|10774.2|10772.2|3574
1645110300000|2022-02-17 15:05:00|10775|10773|10774.2|10772.2|10775.8|10773.8|10774.2|10772.2|4278
1645110600000|2022-02-17 15:10:00|10774.6|10772.6|10775|10773|10775.4|10773.4|10774.6|10772.6|6931
1645110900000|2022-02-17 15:15:00|10774.8|10772.8|10773.9|10771.9|10775|10773|10773.9|10771.9|2178
1645111200000|2022-02-17 15:20:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|1003
1645111500000|2022-02-17 15:25:00|10775|10773|10774.2|10772.2|10775|10773|10773.9|10771.9|1732
1645111800000|2022-02-17 15:30:00|10774|10772|10773.9|10771.9|10774.6|10772.6|10773.9|10771.9|1626
1645112100000|2022-02-17 15:35:00|10774|10772|10773.1|10771.1|10774.2|10772.2|10772.7|10770.7|1593
1645112400000|2022-02-17 15:40:00|10773.5|10771.5|10774.2|10772.2|10774.6|10772.6|10773.5|10771.5|1333
1645112700000|2022-02-17 15:45:00|10774.6|10772.6|10774.6|10772.6|10775.4|10773.4|10773.9|10771.9|6570
1645113000000|2022-02-17 15:50:00|10774.2|10772.2|10775.8|10773.8|10775.8|10773.8|10774.2|10772.2|1337
1645113300000|2022-02-17 15:55:00|10775.4|10773.4|10775.4|10773.4|10775.8|10773.8|10775|10773|965
1645113600000|2022-02-17 16:00:00|10775.8|10773.8|10774.2|10772.2|10775.8|10773.8|10774.2|10772.2|1814
1645113900000|2022-02-17 16:05:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|1262
1645114200000|2022-02-17 16:10:00|10773.9|10771.9|10773.9|10771.9|10774.2|10772.2|10773.1|10771.1|876
1645114500000|2022-02-17 16:15:00|10774.2|10772.2|10771.9|10769.9|10774.2|10772.2|10771.5|10769.5|2667
1645114800000|2022-02-17 16:20:00|10772.3|10770.3|10772.7|10770.7|10772.7|10770.7|10771.9|10769.9|2927
1645115100000|2022-02-17 16:25:00|10772.3|10770.3|10772.7|10770.7|10772.7|10770.7|10771.9|10769.9|2193
1645115400000|2022-02-17 16:30:00|10772.5|10770.5|10773.5|10771.5|10773.5|10771.5|10772.3|10770.3|952
1645115700000|2022-02-17 16:35:00|10773.7|10771.7|10772.7|10770.7|10773.9|10771.9|10772.7|10770.7|3783
1645116000000|2022-02-17 16:40:00|10772.5|10770.5|10772.7|10770.7|10772.9|10770.9|10772.3|10770.3|867
1645116300000|2022-02-17 16:45:00|10773.1|10771.1|10771.9|10769.9|10773.1|10771.1|10771.9|10769.9|857
1645116600000|2022-02-17 16:50:00|10772.3|10770.3|10771.9|10769.9|10772.3|10770.3|10771.9|10769.9|1397
1645116900000|2022-02-17 16:55:00|10771.5|10769.5|10771.1|10769.1|10771.9|10769.9|10771.1|10769.1|1496
1645117200000|2022-02-17 17:00:00|10771.5|10769.5|10771.5|10769.5|10771.9|10769.9|10771.1|10769.1|1227
1645117500000|2022-02-17 17:05:00|10771.9|10769.9|10771.1|10769.1|10772.3|10770.3|10770.3|10768.3|2059
1645117800000|2022-02-17 17:10:00|10771.3|10769.3|10771.1|10769.1|10771.5|10769.5|10770.3|10768.3|1252
1645118100000|2022-02-17 17:15:00|10770.9|10768.9|10771.5|10769.5|10771.5|10769.5|10770.3|10768.3|556
1645118400000|2022-02-17 17:20:00|10771.3|10769.3|10771.9|10769.9|10771.9|10769.9|10771.1|10769.1|631
1645118700000|2022-02-17 17:25:00|10772.3|10770.3|10772.9|10770.9|10773.1|10771.1|10772.3|10770.3|1247
1645119000000|2022-02-17 17:30:00|10773.1|10771.1|10773.1|10771.1|10773.5|10771.5|10772.7|10770.7|1195
1645119300000|2022-02-17 17:35:00|10772.7|10770.7|10772.7|10770.7|10773.1|10771.1|10772.3|10770.3|830
1645119600000|2022-02-17 17:40:00|10773.1|10771.1|10773.1|10771.1|10773.5|10771.5|10772.7|10770.7|1137
1645119900000|2022-02-17 17:45:00|10773.5|10771.5|10772.7|10770.7|10773.5|10771.5|10772.7|10770.7|1723
1645120200000|2022-02-17 17:50:00|10773.1|10771.1|10772.7|10770.7|10773.1|10771.1|10772.7|10770.7|1471
1645120500000|2022-02-17 17:55:00|10773.1|10771.1|10773.1|10771.1|10773.1|10771.1|10772.7|10770.7|874
1645120800000|2022-02-17 18:00:00|10772.9|10770.9|10773.1|10771.1|10773.9|10771.9|10772.7|10770.7|1583
1645121100000|2022-02-17 18:05:00|10773.5|10771.5|10773.5|10771.5|10773.5|10771.5|10772.7|10770.7|810
1645121400000|2022-02-17 18:10:00|10773.1|10771.1|10774.6|10772.6|10774.6|10772.6|10773.1|10771.1|992
1645121700000|2022-02-17 18:15:00|10774.8|10772.8|10775.4|10773.4|10775.8|10773.8|10774.6|10772.6|1049
1645122000000|2022-02-17 18:20:00|10775.8|10773.8|10775.4|10773.4|10775.8|10773.8|10775.4|10773.4|1216
1645122300000|2022-02-17 18:25:00|10775.8|10773.8|10773.5|10771.5|10775.8|10773.8|10773.1|10771.1|2212
1645122600000|2022-02-17 18:30:00|10773.3|10771.3|10772.7|10770.7|10773.5|10771.5|10772.5|10770.5|1518
1645122900000|2022-02-17 18:35:00|10772.3|10770.3|10773.1|10771.1|10773.1|10771.1|10772.3|10770.3|1203
1645123200000|2022-02-17 18:40:00|||||||||109
1645123500000|2022-02-17 18:45:00|10773.5|10771.5|10774.2|10772.2|10774.6|10772.6|10773.5|10771.5|1130
1645123800000|2022-02-17 18:50:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10773.9|10771.9|868
1645124100000|2022-02-17 18:55:00|10774.6|10772.6|10775.4|10773.4|10776.6|10774.6|10774.2|10772.2|4837
1645124400000|2022-02-17 19:00:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10774.6|10772.6|2512
1645124700000|2022-02-17 19:05:00|10774.8|10772.8|10774.6|10772.6|10775|10773|10774.6|10772.6|496
1645125000000|2022-02-17 19:10:00|10775|10773|10775.4|10773.4|10775.4|10773.4|10775|10773|253
1645125300000|2022-02-17 19:15:00|10775|10773|10775|10773|10775.4|10773.4|10774.6|10772.6|1224
1645125600000|2022-02-17 19:20:00|10774.8|10772.8|10775|10773|10775.4|10773.4|10774.6|10772.6|514
1645125900000|2022-02-17 19:25:00|10775.4|10773.4|10774.6|10772.6|10775.4|10773.4|10774.6|10772.6|1274
1645126200000|2022-02-17 19:30:00|10774.8|10772.8|10775|10773|10775.4|10773.4|10774.8|10772.8|2345
1645126500000|2022-02-17 19:35:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10774.2|10772.2|991
1645126800000|2022-02-17 19:40:00|10774.6|10772.6|10774.6|10772.6|10775|10773|10774.6|10772.6|736
1645127100000|2022-02-17 19:45:00|10775|10773|10774.6|10772.6|10775|10773|10774.6|10772.6|589
1645127400000|2022-02-17 19:50:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|643
1645127700000|2022-02-17 19:55:00|10774.8|10772.8|10775|10773|10775|10773|10774.2|10772.2|1497
1645128000000|2022-02-17 20:00:00|10774.8|10772.8|10773.9|10771.9|10775|10773|10773.9|10771.9|2519
1645128300000|2022-02-17 20:05:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|521
1645128600000|2022-02-17 20:10:00|10774.8|10772.8|10775.8|10773.8|10775.8|10773.8|10774.6|10772.6|1576
1645128900000|2022-02-17 20:15:00|10775.4|10773.4|10775.4|10773.4|10775.8|10773.8|10775.4|10773.4|924
1645129200000|2022-02-17 20:20:00|10775.8|10773.8|10775.8|10773.8|10775.8|10773.8|10775.4|10773.4|709
1645129500000|2022-02-17 20:25:00|10775.6|10773.6|10775.8|10773.8|10776.2|10774.2|10775.6|10773.6|1178
1645129800000|2022-02-17 20:30:00|||||||||258
1645130100000|2022-02-17 20:35:00|10775.4|10773.4|10775.4|10773.4|10775.4|10773.4|10775|10773|1359
1645130400000|2022-02-17 20:40:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10774.6|10772.6|940
1645130700000|2022-02-17 20:45:00|10774.8|10772.8|10775|10773|10775|10773|10774.6|10772.6|358
1645131000000|2022-02-17 20:50:00|10775.4|10773.4|10775.8|10773.8|10775.8|10773.8|10775|10773|449
1645131300000|2022-02-17 20:55:00|10775.4|10773.4|10776.2|10774.2|10776.2|10774.2|10775.4|10773.4|1520
1645131600000|2022-02-17 21:00:00|10776.4|10774.4|10776.2|10774.2|10776.6|10774.6|10776.2|10774.2|1035
1645131900000|2022-02-17 21:05:00|10776|10774|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|615
1645132200000|2022-02-17 21:10:00|10776|10774|10776.2|10774.2|10776.6|10774.6|10776|10774|214
1645132500000|2022-02-17 21:15:00|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|1226
1645132800000|2022-02-17 21:20:00|10776.4|10774.4|10775.4|10773.4|10776.4|10774.4|10775|10773|603
1645133100000|2022-02-17 21:25:00|10775.8|10773.8|10775.8|10773.8|10775.8|10773.8|10775.4|10773.4|1956
1645133400000|2022-02-17 21:30:00|10776.2|10774.2|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|329
1645133700000|2022-02-17 21:35:00|10775.8|10773.8|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|817
1645134000000|2022-02-17 21:40:00|10776.6|10774.6|10776.6|10774.6|10777|10775|10776.2|10774.2|2334
1645134300000|2022-02-17 21:45:00|10776.4|10774.4|10776.2|10774.2|10776.4|10774.4|10776.2|10774.2|4503
1645134600000|2022-02-17 21:50:00|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|10776.2|10774.2|844
1645134900000|2022-02-17 21:55:00|||||||||192
1645138800000|2022-02-17 23:00:00|10777.4|10775.4|10779.3|10777.3|10780.1|10778.1|10777.4|10775.4|904
1645139100000|2022-02-17 23:05:00|10779.5|10777.5|10780.1|10778.1|10780.1|10778.1|10779.3|10777.3|2656
1645139400000|2022-02-17 23:10:00|10779.9|10777.9|10779.3|10777.3|10779.9|10777.9|10779.3|10777.3|768
1645139700000|2022-02-17 23:15:00|10779.5|10777.5|10778.1|10776.1|10779.5|10777.5|10778.1|10776.1|481
1645140000000|2022-02-17 23:20:00|10778|10776|10778.1|10776.1|10778.1|10776.1|10778|10776|65
1645140300000|2022-02-17 23:25:00|10778.5|10776.5|10778.7|10776.7|10778.9|10776.9|10778.3|10776.3|356
1645140600000|2022-02-17 23:30:00|10778.5|10776.5|10779.5|10777.5|10779.9|10777.9|10778.5|10776.5|400
1645140900000|2022-02-17 23:35:00|10779.7|10777.7|10778.9|10776.9|10779.7|10777.7|10778.5|10776.5|242
1645141200000|2022-02-17 23:40:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.7|10776.7|112
1645141500000|2022-02-17 23:45:00|10779.1|10777.1|10782.1|10780.1|10783.2|10781.2|10778.9|10776.9|1242
1645141800000|2022-02-17 23:50:00|10782.3|10780.3|10782.1|10780.1|10782.4|10780.4|10781.7|10779.7|1569
1645142100000|2022-02-17 23:55:00|10781.7|10779.7|10781.7|10779.7|10782.1|10780.1|10781.7|10779.7|94
1645142400000|2022-02-18 00:00:00|10781.9|10779.9|10782.4|10780.4|10782.4|10780.4|10781.7|10779.7|185
1645142700000|2022-02-18 00:05:00|10782.6|10780.6|10783.2|10781.2|10783.2|10781.2|10782.4|10780.4|201
1645143000000|2022-02-18 00:10:00|10783.4|10781.4|10783.6|10781.6|10784|10782|10782.8|10780.8|553
1645143300000|2022-02-18 00:15:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10783.8|10781.8|523
1645143600000|2022-02-18 00:20:00|10784|10782|10782.4|10780.4|10784|10782|10782.1|10780.1|573
1645143900000|2022-02-18 00:25:00|10782.1|10780.1|10781.7|10779.7|10782.1|10780.1|10781.7|10779.7|544
1645144200000|2022-02-18 00:30:00|10781.5|10779.5|10780.5|10778.5|10781.7|10779.7|10780.5|10778.5|417
1645144500000|2022-02-18 00:35:00|10780.3|10778.3|10778.5|10776.5|10780.5|10778.5|10778.5|10776.5|600
1645144800000|2022-02-18 00:40:00|10778.9|10776.9|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|380
1645145100000|2022-02-18 00:45:00|10778.3|10776.3|10778.5|10776.5|10778.7|10776.7|10778.1|10776.1|442
1645145400000|2022-02-18 00:50:00|10778.3|10776.3|10778.9|10776.9|10779.3|10777.3|10778.3|10776.3|866
1645145700000|2022-02-18 00:55:00|10779.3|10777.3|10779.7|10777.7|10779.7|10777.7|10779.1|10777.1|402
1645146000000|2022-02-18 01:00:00|10779.3|10777.3|10778.3|10776.3|10779.3|10777.3|10778.1|10776.1|830
1645146300000|2022-02-18 01:05:00|10778.5|10776.5|10778.1|10776.1|10778.5|10776.5|10776.6|10774.6|1351
1645146600000|2022-02-18 01:10:00|10778.3|10776.3|10778.9|10776.9|10778.9|10776.9|10778.1|10776.1|620
1645146900000|2022-02-18 01:15:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|183
1645147200000|2022-02-18 01:20:00|10779.3|10777.3|10779.7|10777.7|10779.7|10777.7|10779.3|10777.3|147
1645147500000|2022-02-18 01:25:00|10779.5|10777.5|10779.3|10777.3|10779.7|10777.7|10778.9|10776.9|159
1645147800000|2022-02-18 01:30:00|10779.1|10777.1|10776.2|10774.2|10780.5|10778.5|10775|10773|5063
1645148100000|2022-02-18 01:35:00|10775.8|10773.8|10775.4|10773.4|10776|10774|10774.6|10772.6|1412
1645148400000|2022-02-18 01:40:00|10775.2|10773.2|10775.2|10773.2|10775.4|10773.4|10774.6|10772.6|688
1645148700000|2022-02-18 01:45:00|10775|10773|10774.2|10772.2|10775.4|10773.4|10774.2|10772.2|253
1645149000000|2022-02-18 01:50:00|10774.4|10772.4|10773.9|10771.9|10774.6|10772.6|10773.7|10771.7|446
1645149300000|2022-02-18 01:55:00|10773.5|10771.5|10774.2|10772.2|10774.2|10772.2|10773.5|10771.5|1174
1645149600000|2022-02-18 02:00:00|10773.9|10771.9|10774|10772|10774.6|10772.6|10773.9|10771.9|301
1645149900000|2022-02-18 02:05:00|10773.9|10771.9|10774.8|10772.8|10775|10773|10773.9|10771.9|173
1645150200000|2022-02-18 02:10:00|10775|10773|10775|10773|10775.4|10773.4|10774.6|10772.6|293
1645150500000|2022-02-18 02:15:00|10774.8|10772.8|10773.9|10771.9|10774.8|10772.8|10773.5|10771.5|300
1645150800000|2022-02-18 02:20:00|10774|10772|10773.5|10771.5|10774|10772|10773.1|10771.1|315
1645151100000|2022-02-18 02:25:00|10773.3|10771.3|10773.1|10771.1|10773.9|10771.9|10772.7|10770.7|947
1645151400000|2022-02-18 02:30:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|118
1645151700000|2022-02-18 02:35:00|10773.3|10771.3|10773.1|10771.1|10773.7|10771.7|10773.1|10771.1|172
1645152000000|2022-02-18 02:40:00|10773.3|10771.3|10773.1|10771.1|10773.7|10771.7|10773.1|10771.1|264
1645152300000|2022-02-18 02:45:00|10773.5|10771.5|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|365
1645152600000|2022-02-18 02:50:00|10772.7|10770.7|10773.5|10771.5|10773.5|10771.5|10772.5|10770.5|528
1645152900000|2022-02-18 02:55:00|10773.3|10771.3|10772.7|10770.7|10773.5|10771.5|10772.7|10770.7|234
1645153200000|2022-02-18 03:00:00|10773.1|10771.1|10773.5|10771.5|10773.5|10771.5|10773.1|10771.1|70
1645153500000|2022-02-18 03:05:00|10773.9|10771.9|10774.2|10772.2|10774.4|10772.4|10773.9|10771.9|216
1645153800000|2022-02-18 03:10:00|10773.9|10771.9|10774.6|10772.6|10775|10773|10773.9|10771.9|535
1645154100000|2022-02-18 03:15:00|10774.2|10772.2|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|156
1645154400000|2022-02-18 03:20:00|10774|10772|10774.6|10772.6|10774.6|10772.6|10774|10772|194
1645154700000|2022-02-18 03:25:00|10774.2|10772.2|10773.9|10771.9|10774.2|10772.2|10773.9|10771.9|87
1645155000000|2022-02-18 03:30:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|99
1645155300000|2022-02-18 03:35:00|10775|10773|10775|10773|10775|10773|10774.6|10772.6|240
1645155600000|2022-02-18 03:40:00|10774.6|10772.6|10775|10773|10775|10773|10774.6|10772.6|148
1645155900000|2022-02-18 03:45:00|10775.2|10773.2|10774.6|10772.6|10775.4|10773.4|10774.2|10772.2|214
1645156200000|2022-02-18 03:50:00|10775|10773|10775|10773|10775|10773|10774.6|10772.6|43
1645156500000|2022-02-18 03:55:00|10774.6|10772.6|10775.4|10773.4|10775.4|10773.4|10774.6|10772.6|57
1645156800000|2022-02-18 04:00:00|10775|10773|10774.6|10772.6|10775.2|10773.2|10774.2|10772.2|587
1645157100000|2022-02-18 04:05:00|10775|10773|10774.6|10772.6|10775|10773|10774.2|10772.2|129
1645157400000|2022-02-18 04:10:00|10774.2|10772.2|10773.9|10771.9|10774.6|10772.6|10773.5|10771.5|325
1645157700000|2022-02-18 04:15:00|10774|10772|10774.6|10772.6|10774.6|10772.6|10774|10772|262
1645158000000|2022-02-18 04:20:00|10774.4|10772.4|10774.6|10772.6|10775|10773|10774.2|10772.2|126
1645158300000|2022-02-18 04:25:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|83
1645158600000|2022-02-18 04:30:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10773.9|10771.9|161
1645158900000|2022-02-18 04:35:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|536
1645159200000|2022-02-18 04:40:00|10774.4|10772.4|10775|10773|10775.4|10773.4|10774.2|10772.2|348
1645159500000|2022-02-18 04:45:00|10775.4|10773.4|10775|10773|10775.4|10773.4|10774.6|10772.6|169
1645159800000|2022-02-18 04:50:00|10774.8|10772.8|10774.8|10772.8|10775|10773|10774.6|10772.6|28
1645160100000|2022-02-18 04:55:00|10775|10773|10774.6|10772.6|10775|10773|10774.2|10772.2|35
1645160400000|2022-02-18 05:00:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10774|10772|83
1645160700000|2022-02-18 05:05:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|43
1645161000000|2022-02-18 05:10:00|10774.4|10772.4|10774.6|10772.6|10775|10773|10774.2|10772.2|314
1645161300000|2022-02-18 05:15:00|10774.4|10772.4|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|20
1645161600000|2022-02-18 05:20:00|||||||||11
1645161900000|2022-02-18 05:25:00|10774.4|10772.4|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|13
1645162200000|2022-02-18 05:30:00|10774.8|10772.8|10775|10773|10775|10773|10774.8|10772.8|24
1645162500000|2022-02-18 05:35:00|10774.8|10772.8|10775|10773|10775|10773|10774.6|10772.6|132
1645162800000|2022-02-18 05:40:00|10775.4|10773.4|10775.4|10773.4|10775.6|10773.6|10775.4|10773.4|264
1645163100000|2022-02-18 05:45:00|10775.8|10773.8|10775.8|10773.8|10775.8|10773.8|10775.4|10773.4|323
1645163400000|2022-02-18 05:50:00|10775.4|10773.4|10775.4|10773.4|10775.8|10773.8|10775.4|10773.4|163
1645163700000|2022-02-18 05:55:00|10775|10773|10774.6|10772.6|10775|10773|10774.6|10772.6|317
1645164000000|2022-02-18 06:00:00|10774.8|10772.8|10774.6|10772.6|10775|10773|10774.6|10772.6|355
1645164300000|2022-02-18 06:05:00|10775|10773|10774.6|10772.6|10775|10773|10774.6|10772.6|117
1645164600000|2022-02-18 06:10:00|10774.8|10772.8|10774.6|10772.6|10775.2|10773.2|10774.4|10772.4|118
1645164900000|2022-02-18 06:15:00|10774.4|10772.4|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|93
1645165200000|2022-02-18 06:20:00|10774|10772|10773.9|10771.9|10774.2|10772.2|10773.9|10771.9|328
1645165500000|2022-02-18 06:25:00|10773.7|10771.7|10773.9|10771.9|10774.2|10772.2|10773.7|10771.7|683
1645165800000|2022-02-18 06:30:00|10773.5|10771.5|10773.1|10771.1|10773.5|10771.5|10772.7|10770.7|1143
1645166100000|2022-02-18 06:35:00|10772.9|10770.9|10773.1|10771.1|10773.1|10771.1|10772.7|10770.7|90
1645166400000|2022-02-18 06:40:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|146
1645166700000|2022-02-18 06:45:00|10772.7|10770.7|10772.3|10770.3|10772.7|10770.7|10771.9|10769.9|441
1645167000000|2022-02-18 06:50:00|10772.1|10770.1|10772.3|10770.3|10772.7|10770.7|10771.9|10769.9|714
1645167300000|2022-02-18 06:55:00|10772.5|10770.5|10772.7|10770.7|10772.7|10770.7|10772.3|10770.3|293
1645167600000|2022-02-18 07:00:00|10772.3|10770.3|10772.3|10770.3|10772.7|10770.7|10772.3|10770.3|770
1645167900000|2022-02-18 07:05:00|10771.9|10769.9|10772.3|10770.3|10772.3|10770.3|10770.9|10768.9|661
1645168200000|2022-02-18 07:10:00|10772.5|10770.5|10773.1|10771.1|10773.1|10771.1|10772.5|10770.5|367
1645168500000|2022-02-18 07:15:00|10772.9|10770.9|10771.9|10769.9|10773.1|10771.1|10771.7|10769.7|341
1645168800000|2022-02-18 07:20:00|10771.7|10769.7|10772.5|10770.5|10772.7|10770.7|10771.7|10769.7|603
1645169100000|2022-02-18 07:25:00|10772.7|10770.7|10772.3|10770.3|10772.7|10770.7|10772.3|10770.3|197
1645169400000|2022-02-18 07:30:00|10771.9|10769.9|10773.5|10771.5|10773.5|10771.5|10771.9|10769.9|370
1645169700000|2022-02-18 07:35:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|353
1645170000000|2022-02-18 07:40:00|10772.7|10770.7|10773.1|10771.1|10773.1|10771.1|10772.7|10770.7|554
1645170300000|2022-02-18 07:45:00|10773.5|10771.5|10772.9|10770.9|10773.5|10771.5|10772.7|10770.7|710
1645170600000|2022-02-18 07:50:00|10773.1|10771.1|10773.1|10771.1|10773.1|10771.1|10772.7|10770.7|194
1645170900000|2022-02-18 07:55:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|293
1645171200000|2022-02-18 08:00:00|10773.5|10771.5|10773.5|10771.5|10773.5|10771.5|10772.7|10770.7|679
1645171500000|2022-02-18 08:05:00|10773.9|10771.9|10774.2|10772.2|10774.2|10772.2|10773.9|10771.9|312
1645171800000|2022-02-18 08:10:00|10774.4|10772.4|10774.6|10772.6|10774.8|10772.8|10773.5|10771.5|646
1645172100000|2022-02-18 08:15:00|10774.4|10772.4|10774.4|10772.4|10774.6|10772.6|10773.5|10771.5|651
1645172400000|2022-02-18 08:20:00|10774.2|10772.2|10773.9|10771.9|10775|10773|10773.5|10771.5|981
1645172700000|2022-02-18 08:25:00|10773.7|10771.7|10773.5|10771.5|10774.2|10772.2|10773.5|10771.5|1076
1645173000000|2022-02-18 08:30:00|10773.3|10771.3|10773.1|10771.1|10773.5|10771.5|10773.1|10771.1|249
1645173300000|2022-02-18 08:35:00|10772.7|10770.7|10772.7|10770.7|10773.1|10771.1|10772.3|10770.3|562
1645173600000|2022-02-18 08:40:00|10772.5|10770.5|10773.5|10771.5|10773.7|10771.7|10772.3|10770.3|519
1645173900000|2022-02-18 08:45:00|10773.3|10771.3|10773.5|10771.5|10773.5|10771.5|10772.7|10770.7|370
1645174200000|2022-02-18 08:50:00|10773.3|10771.3|10773.5|10771.5|10773.5|10771.5|10773.1|10771.1|155
1645174500000|2022-02-18 08:55:00|10773.9|10771.9|10774.2|10772.2|10774.2|10772.2|10773.5|10771.5|167
1645174800000|2022-02-18 09:00:00|10773.9|10771.9|10773.1|10771.1|10774.4|10772.4|10773.1|10771.1|697
1645175100000|2022-02-18 09:05:00|10773.3|10771.3|10773.5|10771.5|10773.5|10771.5|10773.1|10771.1|105
1645175400000|2022-02-18 09:10:00|10773.9|10771.9|10774.2|10772.2|10774.6|10772.6|10773.9|10771.9|627
1645175700000|2022-02-18 09:15:00|10774.4|10772.4|10773.9|10771.9|10774.6|10772.6|10773.9|10771.9|246
1645176000000|2022-02-18 09:20:00|10774|10772|10774.6|10772.6|10774.6|10772.6|10773.9|10771.9|465
1645176300000|2022-02-18 09:25:00|10774.2|10772.2|10774.2|10772.2|10775|10773|10774.2|10772.2|980
1645176600000|2022-02-18 09:30:00|10774.4|10772.4|10775|10773|10775.4|10773.4|10774.2|10772.2|301
1645176900000|2022-02-18 09:35:00|10775.2|10773.2|10775|10773|10775.2|10773.2|10774.6|10772.6|367
1645177200000|2022-02-18 09:40:00|10775.2|10773.2|10776.6|10774.6|10776.6|10774.6|10775.2|10773.2|521
1645177500000|2022-02-18 09:45:00|10776.2|10774.2|10776.2|10774.2|10777|10775|10776.2|10774.2|787
1645177800000|2022-02-18 09:50:00|10776.4|10774.4|10776.2|10774.2|10776.6|10774.6|10775.8|10773.8|422
1645178100000|2022-02-18 09:55:00|10775.8|10773.8|10775.4|10773.4|10776.2|10774.2|10775.4|10773.4|153
1645178400000|2022-02-18 10:00:00|10775.6|10773.6|10774.2|10772.2|10775.8|10773.8|10774.2|10772.2|634
1645178700000|2022-02-18 10:05:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|295
1645179000000|2022-02-18 10:10:00|10774.8|10772.8|10774.6|10772.6|10774.8|10772.8|10774.2|10772.2|145
1645179300000|2022-02-18 10:15:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|139
1645179600000|2022-02-18 10:20:00|10774.8|10772.8|10774.6|10772.6|10774.8|10772.8|10774.6|10772.6|45
1645179900000|2022-02-18 10:25:00|||||||||3
1645180200000|2022-02-18 10:30:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|301
1645180500000|2022-02-18 10:35:00|10775|10773|10775|10773|10775|10773|10774.8|10772.8|195
1645180800000|2022-02-18 10:40:00|10774.8|10772.8|10774.6|10772.6|10774.8|10772.8|10774.2|10772.2|39
1645181100000|2022-02-18 10:45:00|10774.8|10772.8|10774.6|10772.6|10775|10773|10774.6|10772.6|105
1645181400000|2022-02-18 10:50:00|||||||||326
1645181700000|2022-02-18 10:55:00|10774.2|10772.2|10775|10773|10775|10773|10774.2|10772.2|96
1645182000000|2022-02-18 11:00:00|10775.4|10773.4|10775.6|10773.6|10775.8|10773.8|10775.4|10773.4|709
1645182300000|2022-02-18 11:05:00|10775.4|10773.4|10774.2|10772.2|10775.8|10773.8|10774|10772|1225
1645182600000|2022-02-18 11:10:00|10774|10772|10774.2|10772.2|10774.2|10772.2|10773.9|10771.9|468
1645182900000|2022-02-18 11:15:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|108
1645183200000|2022-02-18 11:20:00|10774|10772|10773.9|10771.9|10774.2|10772.2|10773.9|10771.9|91
1645183500000|2022-02-18 11:25:00|10774.2|10772.2|10774.6|10772.6|10774.6|10772.6|10773.9|10771.9|157
1645183800000|2022-02-18 11:30:00|||||||||149
1645184100000|2022-02-18 11:35:00|10775|10773|10774.6|10772.6|10775|10773|10774.2|10772.2|268
1645184400000|2022-02-18 11:40:00|10774.8|10772.8|10775|10773|10775|10773|10774.6|10772.6|127
1645184700000|2022-02-18 11:45:00|10774.6|10772.6|10775.4|10773.4|10775.4|10773.4|10774.6|10772.6|190
1645185000000|2022-02-18 11:50:00|||||||||155
1645185300000|2022-02-18 11:55:00|10775|10773|10775.4|10773.4|10775.8|10773.8|10775|10773|392
1645185600000|2022-02-18 12:00:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775.8|10773.8|773
1645185900000|2022-02-18 12:05:00|||||||||385
1645186200000|2022-02-18 12:10:00|10776.2|10774.2|10775.8|10773.8|10776.2|10774.2|10775.8|10773.8|740
1645186500000|2022-02-18 12:15:00|10775.4|10773.4|10775|10773|10775.4|10773.4|10774.6|10772.6|765
1645186800000|2022-02-18 12:20:00|10774.6|10772.6|10774.2|10772.2|10774.6|10772.6|10774.2|10772.2|558
1645187100000|2022-02-18 12:25:00|10774|10772|10774.2|10772.2|10774.2|10772.2|10773.9|10771.9|873
1645187400000|2022-02-18 12:30:00|10774.6|10772.6|10774.6|10772.6|10774.6|10772.6|10774.2|10772.2|443
1645187700000|2022-02-18 12:35:00|10774.4|10772.4|10775|10773|10775|10773|10774.2|10772.2|116
1645188000000|2022-02-18 12:40:00|10775.2|10773.2|10775|10773|10775.4|10773.4|10775|10773|867
1645188300000|2022-02-18 12:45:00|10775.2|10773.2|10775.4|10773.4|10775.4|10773.4|10775|10773|152
1645188600000|2022-02-18 12:50:00|10775|10773|10775.4|10773.4|10775.6|10773.6|10775|10773|1286
1645188900000|2022-02-18 12:55:00|10775.2|10773.2|10775.4|10773.4|10775.4|10773.4|10775.2|10773.2|173
1645189200000|2022-02-18 13:00:00|10775.6|10773.6|10774.6|10772.6|10776.2|10774.2|10774.6|10772.6|1266
1645189500000|2022-02-18 13:05:00|10774.8|10772.8|10777|10775|10777.4|10775.4|10774.6|10772.6|4061
1645189800000|2022-02-18 13:10:00|10777.4|10775.4|10778.1|10776.1|10778.1|10776.1|10777|10775|2214
1645190100000|2022-02-18 13:15:00|10777.8|10775.8|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|1699
1645190400000|2022-02-18 13:20:00|10778.1|10776.1|10777.4|10775.4|10778.9|10776.9|10777.4|10775.4|1773
1645190700000|2022-02-18 13:25:00|10777.2|10775.2|10778.5|10776.5|10779.3|10777.3|10777|10775|1221
1645191000000|2022-02-18 13:30:00|10778.7|10776.7|10779.7|10777.7|10781.3|10779.3|10778.5|10776.5|5423
1645191300000|2022-02-18 13:35:00|10779.3|10777.3|10778.5|10776.5|10779.7|10777.7|10778|10776|1831
1645191600000|2022-02-18 13:40:00|10778.9|10776.9|10779.1|10777.1|10779.7|10777.7|10778.5|10776.5|1862
1645191900000|2022-02-18 13:45:00|10779.3|10777.3|10777.4|10775.4|10779.7|10777.7|10777.4|10775.4|2037
1645192200000|2022-02-18 13:50:00|10777.8|10775.8|10777.8|10775.8|10777.8|10775.8|10777|10775|741
1645192500000|2022-02-18 13:55:00|10777.6|10775.6|10777|10775|10777.8|10775.8|10776.6|10774.6|1472
1645192800000|2022-02-18 14:00:00|10777.4|10775.4|10777|10775|10777.8|10775.8|10776.6|10774.6|2009
1645193100000|2022-02-18 14:05:00|10776.6|10774.6|10777.8|10775.8|10778.1|10776.1|10776.6|10774.6|1634
1645193400000|2022-02-18 14:10:00|10778.1|10776.1|10778.1|10776.1|10778.1|10776.1|10776.6|10774.6|1919
1645193700000|2022-02-18 14:15:00|10778.5|10776.5|10778.5|10776.5|10779.7|10777.7|10777.8|10775.8|1408
1645194000000|2022-02-18 14:20:00|10778.1|10776.1|10779.3|10777.3|10779.7|10777.7|10778.1|10776.1|1094
1645194300000|2022-02-18 14:25:00|10778.9|10776.9|10779.5|10777.5|10780.3|10778.3|10778.9|10776.9|1034
1645194600000|2022-02-18 14:30:00|10779.3|10777.3|10780.5|10778.5|10780.5|10778.5|10779.3|10777.3|2509
1645194900000|2022-02-18 14:35:00|10780.7|10778.7|10779.3|10777.3|10781.3|10779.3|10779.3|10777.3|2616
1645195200000|2022-02-18 14:40:00|10779.1|10777.1|10778.5|10776.5|10779.7|10777.7|10777.8|10775.8|2350
1645195500000|2022-02-18 14:45:00|10778.7|10776.7|10778.1|10776.1|10779.3|10777.3|10778.1|10776.1|2724
1645195800000|2022-02-18 14:50:00|10778.5|10776.5|10777|10775|10778.5|10776.5|10777|10775|2126
1645196100000|2022-02-18 14:55:00|10777.4|10775.4|10776.6|10774.6|10777.4|10775.4|10776.6|10774.6|798
1645196400000|2022-02-18 15:00:00|10777|10775|10775.8|10773.8|10777|10775|10775.8|10773.8|2078
1645196700000|2022-02-18 15:05:00|10776.2|10774.2|10776.6|10774.6|10776.8|10774.8|10775.8|10773.8|1047
1645197000000|2022-02-18 15:10:00|10775.8|10773.8|10776.6|10774.6|10777|10775|10775.8|10773.8|1972
1645197300000|2022-02-18 15:15:00|10776.2|10774.2|10777.4|10775.4|10777.8|10775.8|10776.2|10774.2|3237
1645197600000|2022-02-18 15:20:00|10777.8|10775.8|10777.4|10775.4|10778.1|10776.1|10777.4|10775.4|1541
1645197900000|2022-02-18 15:25:00|10777.8|10775.8|10777.6|10775.6|10778.1|10776.1|10777.4|10775.4|1637
1645198200000|2022-02-18 15:30:00|10777.8|10775.8|10777.8|10775.8|10778.1|10776.1|10777.6|10775.6|512
1645198500000|2022-02-18 15:35:00|10778.1|10776.1|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|1137
1645198800000|2022-02-18 15:40:00|10777.4|10775.4|10774.2|10772.2|10777.6|10775.6|10774.2|10772.2|5029
1645199100000|2022-02-18 15:45:00|10774.6|10772.6|10777|10775|10777|10775|10774.6|10772.6|4426
1645199400000|2022-02-18 15:50:00|10776.6|10774.6|10775.4|10773.4|10777|10775|10775.4|10773.4|2620
1645199700000|2022-02-18 15:55:00|10775.6|10773.6|10776.6|10774.6|10777|10775|10775.4|10773.4|1536
1645200000000|2022-02-18 16:00:00|10777|10775|10779.7|10777.7|10780.1|10778.1|10776.6|10774.6|2664
1645200300000|2022-02-18 16:05:00|10780.1|10778.1|10778.5|10776.5|10780.1|10778.1|10777.8|10775.8|3464
1645200600000|2022-02-18 16:10:00|10778.9|10776.9|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|1403
1645200900000|2022-02-18 16:15:00|10778.5|10776.5|10778.1|10776.1|10778.9|10776.9|10778.1|10776.1|1193
1645201200000|2022-02-18 16:20:00|10777.8|10775.8|10778.1|10776.1|10778.1|10776.1|10777.4|10775.4|4503
1645201500000|2022-02-18 16:25:00|10778|10776|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|1373
1645201800000|2022-02-18 16:30:00|10777.4|10775.4|10778.5|10776.5|10778.5|10776.5|10777.4|10775.4|2324
1645202100000|2022-02-18 16:35:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10777.8|10775.8|790
1645202400000|2022-02-18 16:40:00|10778.5|10776.5|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|661
1645202700000|2022-02-18 16:45:00|10778.1|10776.1|10777.4|10775.4|10778.5|10776.5|10777|10775|764
1645203000000|2022-02-18 16:50:00|10777.2|10775.2|10777.8|10775.8|10777.8|10775.8|10776.6|10774.6|590
1645203300000|2022-02-18 16:55:00|10777.6|10775.6|10777.8|10775.8|10777.8|10775.8|10777.4|10775.4|732
1645203600000|2022-02-18 17:00:00|10777.4|10775.4|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|427
1645203900000|2022-02-18 17:05:00|10778.1|10776.1|10777.4|10775.4|10778.1|10776.1|10777|10775|786
1645204200000|2022-02-18 17:10:00|10777|10775|10777.8|10775.8|10777.8|10775.8|10777|10775|493
1645204500000|2022-02-18 17:15:00|10778|10776|10777.8|10775.8|10778.1|10776.1|10777.4|10775.4|926
1645204800000|2022-02-18 17:20:00|10778|10776|10778.9|10776.9|10778.9|10776.9|10778|10776|1506
1645205100000|2022-02-18 17:25:00|10778.7|10776.7|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|869
1645205400000|2022-02-18 17:30:00|10779.3|10777.3|10780.1|10778.1|10780.1|10778.1|10778.9|10776.9|2862
1645205700000|2022-02-18 17:35:00|10780.5|10778.5|10779.7|10777.7|10780.5|10778.5|10779.7|10777.7|4481
1645206000000|2022-02-18 17:40:00|10779.3|10777.3|10780.9|10778.9|10780.9|10778.9|10779.3|10777.3|28032
1645206300000|2022-02-18 17:45:00|10780.7|10778.7|10782.1|10780.1|10782.1|10780.1|10780.7|10778.7|2347
1645206600000|2022-02-18 17:50:00|10781.7|10779.7|10782.8|10780.8|10782.8|10780.8|10781.7|10779.7|3109
1645206900000|2022-02-18 17:55:00|10782.6|10780.6|10782.4|10780.4|10782.8|10780.8|10782.4|10780.4|1056
1645207200000|2022-02-18 18:00:00|10782.8|10780.8|10782.8|10780.8|10783.2|10781.2|10782.4|10780.4|1000
1645207500000|2022-02-18 18:05:00|10782.4|10780.4|10782.1|10780.1|10783.2|10781.2|10781.7|10779.7|3192
1645207800000|2022-02-18 18:10:00|10781.9|10779.9|10782.4|10780.4|10782.4|10780.4|10781.7|10779.7|2202
1645208100000|2022-02-18 18:15:00|10782.6|10780.6|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|498
1645208400000|2022-02-18 18:20:00|10783.2|10781.2|10782.8|10780.8|10783.6|10781.6|10782.8|10780.8|4982
1645208700000|2022-02-18 18:25:00|10783.2|10781.2|10782.8|10780.8|10783.6|10781.6|10782.8|10780.8|764
1645209000000|2022-02-18 18:30:00|10783.2|10781.2|10783.2|10781.2|10783.6|10781.6|10782.8|10780.8|1541
1645209300000|2022-02-18 18:35:00|10782.8|10780.8|10782.4|10780.4|10783.2|10781.2|10782.1|10780.1|901
1645209600000|2022-02-18 18:40:00|10782.3|10780.3|10782.1|10780.1|10782.4|10780.4|10782.1|10780.1|540
1645209900000|2022-02-18 18:45:00|10781.7|10779.7|10781.3|10779.3|10781.7|10779.7|10781.3|10779.3|1528
1645210200000|2022-02-18 18:50:00|10781.1|10779.1|10780.9|10778.9|10781.3|10779.3|10780.9|10778.9|634
1645210500000|2022-02-18 18:55:00|10780.7|10778.7|10780.9|10778.9|10780.9|10778.9|10780.7|10778.7|766
1645210800000|2022-02-18 19:00:00|10780.7|10778.7|10780.5|10778.5|10780.9|10778.9|10780.5|10778.5|560
1645211100000|2022-02-18 19:05:00|10780.3|10778.3|10780.1|10778.1|10780.3|10778.3|10779.7|10777.7|834
1645211400000|2022-02-18 19:10:00|10780.5|10778.5|10780.5|10778.5|10780.5|10778.5|10779.7|10777.7|479
1645211700000|2022-02-18 19:15:00|10780.1|10778.1|10780.1|10778.1|10780.5|10778.5|10780.1|10778.1|1361
1645212000000|2022-02-18 19:20:00|10780.5|10778.5|10779.9|10777.9|10780.5|10778.5|10779.7|10777.7|621
1645212300000|2022-02-18 19:25:00|10779.7|10777.7|10779.7|10777.7|10780.1|10778.1|10779.7|10777.7|612
1645212600000|2022-02-18 19:30:00|10779.5|10777.5|10779.7|10777.7|10779.7|10777.7|10779.3|10777.3|433
1645212900000|2022-02-18 19:35:00|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|20920
1645213200000|2022-02-18 19:40:00|10778.9|10776.9|10778.9|10776.9|10779.3|10777.3|10778.1|10776.1|3596
1645213500000|2022-02-18 19:45:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.1|10776.1|10185
1645213800000|2022-02-18 19:50:00|10779.1|10777.1|10778.9|10776.9|10779.7|10777.7|10778.9|10776.9|2241
1645214100000|2022-02-18 19:55:00|10779.3|10777.3|10778.9|10776.9|10779.3|10777.3|10778.5|10776.5|10491
1645214400000|2022-02-18 20:00:00|10778.5|10776.5|10778.1|10776.1|10778.9|10776.9|10777.8|10775.8|4231
1645214700000|2022-02-18 20:05:00|||||||||474
1645215000000|2022-02-18 20:10:00|10778|10776|10778.1|10776.1|10778.1|10776.1|10777.4|10775.4|1564
1645215300000|2022-02-18 20:15:00|10778.5|10776.5|10778.9|10776.9|10778.9|10776.9|10778.1|10776.1|199
1645215600000|2022-02-18 20:20:00|10779.3|10777.3|10778.9|10776.9|10779.7|10777.7|10778.9|10776.9|6608
1645215900000|2022-02-18 20:25:00|10779.3|10777.3|10779.3|10777.3|10779.7|10777.7|10778.9|10776.9|1262
1645216200000|2022-02-18 20:30:00|10778.9|10776.9|10779.3|10777.3|10779.3|10777.3|10778.5|10776.5|612
1645216500000|2022-02-18 20:35:00|10779.1|10777.1|10778.9|10776.9|10779.3|10777.3|10778.5|10776.5|5725
1645216800000|2022-02-18 20:40:00|10778.5|10776.5|10778.5|10776.5|10778.9|10776.9|10778.1|10776.1|1100
1645217100000|2022-02-18 20:45:00|10778.1|10776.1|10778.1|10776.1|10778.1|10776.1|10778.1|10776.1|464
1645217400000|2022-02-18 20:50:00|10778.5|10776.5|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|754
1645217700000|2022-02-18 20:55:00|10778.3|10776.3|10778.5|10776.5|10778.9|10776.9|10778.1|10776.1|1344
1645218000000|2022-02-18 21:00:00|10778.9|10776.9|10778.9|10776.9|10779.3|10777.3|10778.1|10776.1|1572
1645218300000|2022-02-18 21:05:00|10779.3|10777.3|10779.7|10777.7|10779.7|10777.7|10779.3|10777.3|347
1645218600000|2022-02-18 21:10:00|10779.5|10777.5|10780.1|10778.1|10780.1|10778.1|10779.5|10777.5|446
1645218900000|2022-02-18 21:15:00|10779.7|10777.7|10779.7|10777.7|10780.1|10778.1|10779.5|10777.5|895
1645219200000|2022-02-18 21:20:00|10780.1|10778.1|10780.1|10778.1|10780.1|10778.1|10779.3|10777.3|987
1645219500000|2022-02-18 21:25:00|10780.5|10778.5|10780.1|10778.1|10780.5|10778.5|10780.1|10778.1|1009
1645219800000|2022-02-18 21:30:00|10779.7|10777.7|10780.1|10778.1|10780.1|10778.1|10779.7|10777.7|527
1645220100000|2022-02-18 21:35:00|10779.9|10777.9|10779.9|10777.9|10780.3|10778.3|10779.7|10777.7|119
1645220400000|2022-02-18 21:40:00|10779.7|10777.7|10779.7|10777.7|10780.5|10778.5|10779.7|10777.7|696
1645220700000|2022-02-18 21:45:00|10779.3|10777.3|10779.5|10777.5|10779.9|10777.9|10779.3|10777.3|478
1645221000000|2022-02-18 21:50:00|10779.7|10777.7|10780.5|10778.5|10780.9|10778.9|10779.7|10777.7|986
1645221300000|2022-02-18 21:55:00|10780.7|10778.7|10780.1|10778.1|10780.9|10778.9|10779.7|10777.7|305
1645398000000|2022-02-20 23:00:00|10781.5|10779.5|10783.2|10781.2|10785.4|10783.4|10781.1|10779.1|3605
1645398300000|2022-02-20 23:05:00|10782.8|10780.8|10783|10781|10783.2|10781.2|10782.1|10780.1|323
1645398600000|2022-02-20 23:10:00|10783.2|10781.2|10783.6|10781.6|10783.6|10781.6|10782.6|10780.6|2042
1645398900000|2022-02-20 23:15:00|10784.4|10782.4|10783.6|10781.6|10784.6|10782.6|10783.6|10781.6|199
1645399200000|2022-02-20 23:20:00|||||||||24
1645399500000|2022-02-20 23:25:00|10783.2|10781.2|10783.6|10781.6|10783.6|10781.6|10783.2|10781.2|518
1645399800000|2022-02-20 23:30:00|10783.2|10781.2|10783.2|10781.2|10783.6|10781.6|10783.2|10781.2|127
1645400100000|2022-02-20 23:35:00|10783|10781|10782.4|10780.4|10783.2|10781.2|10782.4|10780.4|279
1645400400000|2022-02-20 23:40:00|10782.1|10780.1|10782.8|10780.8|10782.8|10780.8|10782.1|10780.1|107
1645400700000|2022-02-20 23:45:00|10782.6|10780.6|10782.8|10780.8|10783|10781|10782.3|10780.3|151
1645401000000|2022-02-20 23:50:00|10782.6|10780.6|10782.1|10780.1|10782.6|10780.6|10782.1|10780.1|162
1645401300000|2022-02-20 23:55:00|10781.9|10779.9|10781.7|10779.7|10782.1|10780.1|10781.3|10779.3|166
1645401600000|2022-02-21 00:00:00|10782.1|10780.1|10781.5|10779.5|10782.1|10780.1|10781.3|10779.3|60
1645401900000|2022-02-21 00:05:00|10781.3|10779.3|10782.1|10780.1|10782.4|10780.4|10781.1|10779.1|589
1645402200000|2022-02-21 00:10:00|10782.3|10780.3|10782.8|10780.8|10782.8|10780.8|10782.3|10780.3|295
1645402500000|2022-02-21 00:15:00|10782.6|10780.6|10782.8|10780.8|10783|10781|10782.4|10780.4|26
1645402800000|2022-02-21 00:20:00|10782.6|10780.6|10782.4|10780.4|10782.8|10780.8|10782.4|10780.4|2
1645403100000|2022-02-21 00:25:00|10782.8|10780.8|10783.6|10781.6|10783.6|10781.6|10782.8|10780.8|244
1645403400000|2022-02-21 00:30:00|10784|10782|10784.4|10782.4|10784.6|10782.6|10784|10782|273
1645403700000|2022-02-21 00:35:00|10784.8|10782.8|10784.8|10782.8|10784.8|10782.8|10784.6|10782.6|20
1645404000000|2022-02-21 00:40:00|10784.6|10782.6|10784.8|10782.8|10785.2|10783.2|10784.6|10782.6|175
1645404300000|2022-02-21 00:45:00|10784.6|10782.6|10784.8|10782.8|10785|10783|10784.4|10782.4|21
1645404600000|2022-02-21 00:50:00|10784.4|10782.4|10779.9|10777.9|10784.6|10782.6|10779.7|10777.7|968
1645404900000|2022-02-21 00:55:00|10780.1|10778.1|10778.9|10776.9|10780.9|10778.9|10778.5|10776.5|1505
1645405200000|2022-02-21 01:00:00|10779.3|10777.3|10780.7|10778.7|10781.7|10779.7|10778.9|10776.9|827
1645405500000|2022-02-21 01:05:00|10780.9|10778.9|10779.7|10777.7|10781.3|10779.3|10779.7|10777.7|318
1645405800000|2022-02-21 01:10:00|10779.3|10777.3|10779.3|10777.3|10779.9|10777.9|10778.1|10776.1|441
1645406100000|2022-02-21 01:15:00|10779.5|10777.5|10778.7|10776.7|10780.3|10778.3|10778.5|10776.5|552
1645406400000|2022-02-21 01:20:00|10778.9|10776.9|10779.3|10777.3|10780.1|10778.1|10778.9|10776.9|263
1645406700000|2022-02-21 01:25:00|10779.1|10777.1|10780.9|10778.9|10780.9|10778.9|10779.1|10777.1|110
1645407000000|2022-02-21 01:30:00|10780.7|10778.7|10780.1|10778.1|10780.9|10778.9|10779.3|10777.3|709
1645407300000|2022-02-21 01:35:00|10779.9|10777.9|10778.5|10776.5|10779.9|10777.9|10778.5|10776.5|721
1645407600000|2022-02-21 01:40:00|10778.3|10776.3|10778.3|10776.3|10778.9|10776.9|10777.8|10775.8|935
1645407900000|2022-02-21 01:45:00|10778.1|10776.1|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|144
1645408200000|2022-02-21 01:50:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|167
1645408500000|2022-02-21 01:55:00|10779.3|10777.3|10778.5|10776.5|10779.7|10777.7|10778.5|10776.5|467
1645408800000|2022-02-21 02:00:00|10778.7|10776.7|10778.7|10776.7|10778.9|10776.9|10778.5|10776.5|74
1645409100000|2022-02-21 02:05:00|10778.5|10776.5|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|37
1645409400000|2022-02-21 02:10:00|10778.5|10776.5|10779.5|10777.5|10779.5|10777.5|10778.5|10776.5|120
1645409700000|2022-02-21 02:15:00|10779.3|10777.3|10778.9|10776.9|10779.5|10777.5|10778.9|10776.9|122
1645410000000|2022-02-21 02:20:00|10779.3|10777.3|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|51
1645410300000|2022-02-21 02:25:00|||||||||10
1645410600000|2022-02-21 02:30:00|10779.1|10777.1|10779.3|10777.3|10779.5|10777.5|10779.1|10777.1|57
1645410900000|2022-02-21 02:35:00|10779.1|10777.1|10778.5|10776.5|10779.1|10777.1|10778.5|10776.5|117
1645411200000|2022-02-21 02:40:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|176
1645411500000|2022-02-21 02:45:00|10778.3|10776.3|10778.1|10776.1|10778.3|10776.3|10777.8|10775.8|62
1645411800000|2022-02-21 02:50:00|10778|10776|10778.1|10776.1|10778.5|10776.5|10777.8|10775.8|121
1645412100000|2022-02-21 02:55:00|10778.3|10776.3|10778.1|10776.1|10778.3|10776.3|10778|10776|32
1645412400000|2022-02-21 03:00:00|10778.5|10776.5|10778.5|10776.5|10778.9|10776.9|10778.3|10776.3|35
1645412700000|2022-02-21 03:05:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|56
1645413000000|2022-02-21 03:10:00|10779.3|10777.3|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|38
1645413300000|2022-02-21 03:15:00|10778.7|10776.7|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|65
1645413600000|2022-02-21 03:20:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|109
1645413900000|2022-02-21 03:25:00|10778|10776|10778.1|10776.1|10778.1|10776.1|10777.8|10775.8|130
1645414200000|2022-02-21 03:30:00|10778.3|10776.3|10779.3|10777.3|10779.7|10777.7|10778.1|10776.1|364
1645414500000|2022-02-21 03:35:00|10779.1|10777.1|10778.5|10776.5|10779.1|10777.1|10778.5|10776.5|366
1645414800000|2022-02-21 03:40:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|170
1645415100000|2022-02-21 03:45:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|241
1645415400000|2022-02-21 03:50:00|10779.1|10777.1|10779.1|10777.1|10779.1|10777.1|10778.9|10776.9|99
1645415700000|2022-02-21 03:55:00|10778.9|10776.9|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|1
1645416000000|2022-02-21 04:00:00|10779.3|10777.3|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|78
1645416300000|2022-02-21 04:05:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|117
1645416600000|2022-02-21 04:10:00|||||||||1
1645416900000|2022-02-21 04:15:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|51
1645417200000|2022-02-21 04:20:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|0
1645417500000|2022-02-21 04:25:00|10778.5|10776.5|10778.5|10776.5|10778.7|10776.7|10778.5|10776.5|99
1645417800000|2022-02-21 04:30:00|10778.1|10776.1|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|117
1645418100000|2022-02-21 04:35:00|10778.1|10776.1|10778.1|10776.1|10778.3|10776.3|10778.1|10776.1|45
1645418400000|2022-02-21 04:40:00|10777.8|10775.8|10778|10776|10778.1|10776.1|10777.8|10775.8|222
1645418700000|2022-02-21 04:45:00|10777.8|10775.8|10777.4|10775.4|10777.8|10775.8|10777.4|10775.4|463
1645419000000|2022-02-21 04:50:00|10777|10775|10777.4|10775.4|10777.4|10775.4|10777|10775|318
1645419300000|2022-02-21 04:55:00|10777|10775|10777|10775|10777|10775|10777|10775|152
1645419600000|2022-02-21 05:00:00|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|24
1645419900000|2022-02-21 05:05:00|10776.2|10774.2|10776.2|10774.2|10776.6|10774.6|10776.2|10774.2|1306
1645420200000|2022-02-21 05:10:00|10776|10774|10777|10775|10777|10775|10775.8|10773.8|255
1645420500000|2022-02-21 05:15:00|10776.8|10774.8|10777|10775|10777|10775|10776.6|10774.6|44
1645420800000|2022-02-21 05:20:00|10776.8|10774.8|10777|10775|10777|10775|10776.6|10774.6|38
1645421100000|2022-02-21 05:25:00|10776.8|10774.8|10777|10775|10777|10775|10776.8|10774.8|25
1645421400000|2022-02-21 05:30:00|10776.8|10774.8|10777|10775|10777|10775|10776.8|10774.8|1471
1645421700000|2022-02-21 05:35:00|10776.8|10774.8|10777.8|10775.8|10777.8|10775.8|10776.8|10774.8|226
1645422000000|2022-02-21 05:40:00|10778|10776|10777.8|10775.8|10778|10776|10777.8|10775.8|193
1645422300000|2022-02-21 05:45:00|||||||||575
1645422600000|2022-02-21 05:50:00|10777.4|10775.4|10777.4|10775.4|10777.4|10775.4|10777.4|10775.4|225
1645422900000|2022-02-21 05:55:00|10777.6|10775.6|10777.4|10775.4|10777.6|10775.6|10777.4|10775.4|66
1645423200000|2022-02-21 06:00:00|10777|10775|10777.2|10775.2|10777.4|10775.4|10777|10775|376
1645423500000|2022-02-21 06:05:00|10777.4|10775.4|10777.4|10775.4|10777.8|10775.8|10777|10775|186
1645423800000|2022-02-21 06:10:00|10777.8|10775.8|10777.4|10775.4|10777.8|10775.8|10777.4|10775.4|153
1645424100000|2022-02-21 06:15:00|10777.6|10775.6|10777.4|10775.4|10777.8|10775.8|10777.4|10775.4|409
1645424400000|2022-02-21 06:20:00|||||||||358
1645424700000|2022-02-21 06:25:00|10777|10775|10777|10775|10777.2|10775.2|10777|10775|284
1645425000000|2022-02-21 06:30:00|10776.6|10774.6|10776.8|10774.8|10777|10775|10776.6|10774.6|295
1645425300000|2022-02-21 06:35:00|10776.6|10774.6|10777|10775|10777.2|10775.2|10776.6|10774.6|355
1645425600000|2022-02-21 06:40:00|10777.4|10775.4|10777.8|10775.8|10778|10776|10777.4|10775.4|202
1645425900000|2022-02-21 06:45:00|10778|10776|10777.4|10775.4|10778|10776|10777.4|10775.4|186
1645426200000|2022-02-21 06:50:00|10777.6|10775.6|10777.4|10775.4|10777.6|10775.6|10777|10775|57
1645426500000|2022-02-21 06:55:00|10777.2|10775.2|10777.4|10775.4|10777.4|10775.4|10777|10775|466
1645426800000|2022-02-21 07:00:00|10777.2|10775.2|10777|10775|10777.4|10775.4|10777|10775|645
1645427100000|2022-02-21 07:05:00|10777.2|10775.2|10776.2|10774.2|10777.4|10775.4|10776.2|10774.2|395
1645427400000|2022-02-21 07:10:00|10776.4|10774.4|10777|10775|10777|10775|10776.2|10774.2|187
1645427700000|2022-02-21 07:15:00|10776.8|10774.8|10777.4|10775.4|10777.4|10775.4|10776.6|10774.6|188
1645428000000|2022-02-21 07:20:00|10777.2|10775.2|10777.4|10775.4|10777.6|10775.6|10777|10775|270
1645428300000|2022-02-21 07:25:00|10777.2|10775.2|10777|10775|10777.6|10775.6|10777|10775|51
1645428600000|2022-02-21 07:30:00|10776.6|10774.6|10777.4|10775.4|10777.4|10775.4|10776.6|10774.6|769
1645429200000|2022-02-21 07:40:00|10777|10775|10776.6|10774.6|10777.4|10775.4|10776.6|10774.6|489
1645429500000|2022-02-21 07:45:00|10776.2|10774.2|10777.2|10775.2|10777.2|10775.2|10776.2|10774.2|236
1645429800000|2022-02-21 07:50:00|10777|10775|10777.4|10775.4|10777.6|10775.6|10777|10775|175
1645430100000|2022-02-21 07:55:00|10777.6|10775.6|10777.4|10775.4|10777.6|10775.6|10777|10775|412
1645430400000|2022-02-21 08:00:00|10777.2|10775.2|10777|10775|10777.4|10775.4|10777|10775|2980
1645430700000|2022-02-21 08:05:00|10776.6|10774.6|10776.6|10774.6|10776.6|10774.6|10776.2|10774.2|1526
1645431000000|2022-02-21 08:10:00|10776.4|10774.4|10777|10775|10777|10775|10776.4|10774.4|1307
1645431300000|2022-02-21 08:15:00|10776.6|10774.6|10776.2|10774.2|10777|10775|10776.2|10774.2|393
1645431600000|2022-02-21 08:20:00|10776|10774|10776.2|10774.2|10776.2|10774.2|10775.8|10773.8|232
1645431900000|2022-02-21 08:25:00|10776.4|10774.4|10776.6|10774.6|10776.6|10774.6|10775.8|10773.8|527
1645432200000|2022-02-21 08:30:00|10777|10775|10777|10775|10777.4|10775.4|10777|10775|1732
1645432500000|2022-02-21 08:35:00|10777.2|10775.2|10778.1|10776.1|10779.3|10777.3|10777.2|10775.2|2224
1645432800000|2022-02-21 08:40:00|10778.3|10776.3|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|186
1645433100000|2022-02-21 08:45:00|10778.3|10776.3|10778.5|10776.5|10778.5|10776.5|10778.1|10776.1|1054
1645433400000|2022-02-21 08:50:00|10778.9|10776.9|10779.3|10777.3|10779.5|10777.5|10778.7|10776.7|346
1645433700000|2022-02-21 08:55:00|10779.5|10777.5|10778.9|10776.9|10779.7|10777.7|10778.9|10776.9|216
1645434000000|2022-02-21 09:00:00|10779.1|10777.1|10779.3|10777.3|10779.3|10777.3|10779.1|10777.1|8
1645434300000|2022-02-21 09:05:00|10779.5|10777.5|10779.3|10777.3|10779.7|10777.7|10778.9|10776.9|360
1645434600000|2022-02-21 09:10:00|10778.9|10776.9|10779.1|10777.1|10779.3|10777.3|10778.9|10776.9|244
1645434900000|2022-02-21 09:15:00|10779.3|10777.3|10779.3|10777.3|10779.7|10777.7|10778.9|10776.9|100
1645435200000|2022-02-21 09:20:00|10779.5|10777.5|10779.3|10777.3|10779.7|10777.7|10779.1|10777.1|222
1645435500000|2022-02-21 09:25:00|10779.1|10777.1|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|139
1645435800000|2022-02-21 09:30:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|172
1645436100000|2022-02-21 09:35:00|10778.5|10776.5|10778.5|10776.5|10778.7|10776.7|10778.5|10776.5|140
1645436400000|2022-02-21 09:40:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.5|10776.5|134
1645436700000|2022-02-21 09:45:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.7|10776.7|11
1645437000000|2022-02-21 09:50:00|||||||||38
1645437300000|2022-02-21 09:55:00|10779.1|10777.1|10778.9|10776.9|10779.3|10777.3|10778.9|10776.9|226
1645437600000|2022-02-21 10:00:00|10779.1|10777.1|10778.9|10776.9|10779.1|10777.1|10778.9|10776.9|531
1645437900000|2022-02-21 10:05:00|10779.1|10777.1|10778.5|10776.5|10779.3|10777.3|10778.5|10776.5|395
1645438200000|2022-02-21 10:10:00|10778.9|10776.9|10778.5|10776.5|10778.9|10776.9|10778.5|10776.5|434
1645438500000|2022-02-21 10:15:00|10778.9|10776.9|10778.5|10776.5|10778.9|10776.9|10778.1|10776.1|388
1645438800000|2022-02-21 10:20:00|10778.1|10776.1|10778.1|10776.1|10778.5|10776.5|10778.1|10776.1|1164
1645439100000|2022-02-21 10:25:00|10778.3|10776.3|10778.5|10776.5|10778.7|10776.7|10778.3|10776.3|161
1645439400000|2022-02-21 10:30:00|10778.9|10776.9|10778.9|10776.9|10778.9|10776.9|10778.7|10776.7|173
1645439700000|2022-02-21 10:35:00|10778.7|10776.7|10778.9|10776.9|10778.9|10776.9|10778.7|10776.7|194
1645440000000|2022-02-21 10:40:00|||||||||3
1645440300000|2022-02-21 10:45:00|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|10779.3|10777.3|110
1645440600000|2022-02-21 10:50:00|10779.5|10777.5|10779.7|10777.7|10779.9|10777.9|10779.3|10777.3|149
1645440900000|2022-02-21 10:55:00|10779.3|10777.3|10779.7|10777.7|10779.7|10777.7|10779.3|10777.3|485
1645441200000|2022-02-21 11:00:00|10779.5|10777.5|10779.7|10777.7|10780.1|10778.1|10779.3|10777.3|180
1645441500000|2022-02-21 11:05:00|10779.9|10777.9|10779.7|10777.7|10780.1|10778.1|10779.7|10777.7|73
1645441800000|2022-02-21 11:10:00|10779.9|10777.9|10780.1|10778.1|10780.1|10778.1|10779.7|10777.7|330
1645442100000|2022-02-21 11:15:00|10780.5|10778.5|10780.9|10778.9|10780.9|10778.9|10780.1|10778.1|653
1645442400000|2022-02-21 11:20:00|10780.7|10778.7|10780.9|10778.9|10780.9|10778.9|10780.5|10778.5|246
1645442700000|2022-02-21 11:25:00|10780.7|10778.7|10780.5|10778.5|10780.7|10778.7|10780.3|10778.3|80
1645443000000|2022-02-21 11:30:00|||||||||1
1645443300000|2022-02-21 11:35:00|10781.3|10779.3|10781.5|10779.5|10781.7|10779.7|10781.3|10779.3|596
1645443600000|2022-02-21 11:40:00|10781.3|10779.3|10781.3|10779.3|10781.7|10779.7|10781.3|10779.3|421
1645443900000|2022-02-21 11:45:00|10780.9|10778.9|10780.9|10778.9|10781.3|10779.3|10780.9|10778.9|116
1645444200000|2022-02-21 11:50:00|10780.7|10778.7|10780.5|10778.5|10780.9|10778.9|10780.3|10778.3|84
1645444500000|2022-02-21 11:55:00|10780.7|10778.7|10780.5|10778.5|10780.9|10778.9|10780.5|10778.5|56
1645444800000|2022-02-21 12:00:00|10780.7|10778.7|10780.9|10778.9|10781.3|10779.3|10780.5|10778.5|1186
1645445100000|2022-02-21 12:05:00|||||||||58
1645445400000|2022-02-21 12:10:00|10780.7|10778.7|10780.9|10778.9|10780.9|10778.9|10780.5|10778.5|143
1645445700000|2022-02-21 12:15:00|||||||||76
1645446000000|2022-02-21 12:20:00|||||||||10
1645446300000|2022-02-21 12:25:00|||||||||873
1645446600000|2022-02-21 12:30:00|||||||||169
1645446900000|2022-02-21 12:35:00|10780.7|10778.7|10780.9|10778.9|10780.9|10778.9|10780.7|10778.7|113
1645447200000|2022-02-21 12:40:00|10780.7|10778.7|10781.7|10779.7|10782.1|10780.1|10780.7|10778.7|742
1645447500000|2022-02-21 12:45:00|10781.5|10779.5|10781.7|10779.7|10781.7|10779.7|10781.3|10779.3|49
1645447800000|2022-02-21 12:50:00|10782.1|10780.1|10782.8|10780.8|10783.2|10781.2|10781.7|10779.7|1049
1645448100000|2022-02-21 12:55:00|10783|10781|10783|10781|10783.2|10781.2|10782.8|10780.8|239
1645448400000|2022-02-21 13:00:00|10782.8|10780.8|10784|10782|10784|10782|10782.8|10780.8|362
1645448700000|2022-02-21 13:05:00|10784.4|10782.4|10784.4|10782.4|10784.8|10782.8|10784|10782|1501
1645449000000|2022-02-21 13:10:00|10784.6|10782.6|10784.6|10782.6|10784.6|10782.6|10784.6|10782.6|1686
1645449300000|2022-02-21 13:15:00|10784.8|10782.8|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|614
1645449600000|2022-02-21 13:20:00|10784|10782|10783.6|10781.6|10784.4|10782.4|10783.6|10781.6|6292
1645449900000|2022-02-21 13:25:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10783.6|10781.6|1743
1645450200000|2022-02-21 13:30:00|10784.8|10782.8|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|1302
1645450500000|2022-02-21 13:35:00|10784.8|10782.8|10784.4|10782.4|10784.8|10782.8|10784|10782|3939
1645450800000|2022-02-21 13:40:00|||||||||553
1645451100000|2022-02-21 13:45:00|10784.6|10782.6|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|273
1645451400000|2022-02-21 13:50:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10784|10782|442
1645451700000|2022-02-21 13:55:00|10784.2|10782.2|10785.6|10783.6|10785.6|10783.6|10782.4|10780.4|5373
1645452000000|2022-02-21 14:00:00|10785.2|10783.2|10784.8|10782.8|10785.6|10783.6|10784.8|10782.8|789
1645452300000|2022-02-21 14:05:00|10785.6|10783.6|10784.8|10782.8|10785.6|10783.6|10784.8|10782.8|839
1645452600000|2022-02-21 14:10:00|10784.4|10782.4|10783.6|10781.6|10784.8|10782.8|10783.6|10781.6|749
1645452900000|2022-02-21 14:15:00|10783.2|10781.2|10783|10781|10783.4|10781.4|10782.4|10780.4|586
1645453200000|2022-02-21 14:20:00|10783.2|10781.2|10782.8|10780.8|10783.2|10781.2|10782.4|10780.4|490
1645453500000|2022-02-21 14:25:00|10782.4|10780.4|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|170
1645453800000|2022-02-21 14:30:00|10783.2|10781.2|10783.2|10781.2|10783.6|10781.6|10782.8|10780.8|223
1645454100000|2022-02-21 14:35:00|10783|10781|10783.6|10781.6|10783.6|10781.6|10782.8|10780.8|260
1645454400000|2022-02-21 14:40:00|10783.4|10781.4|10784.8|10782.8|10785.2|10783.2|10782.8|10780.8|2267
1645454700000|2022-02-21 14:45:00|10784.6|10782.6|10784.8|10782.8|10785.2|10783.2|10784.6|10782.6|270
1645455000000|2022-02-21 14:50:00|10784.4|10782.4|10784.4|10782.4|10785|10783|10784|10782|237
1645455300000|2022-02-21 14:55:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10783.6|10781.6|446
1645455600000|2022-02-21 15:00:00|10784.2|10782.2|10785.2|10783.2|10785.2|10783.2|10784|10782|344
1645455900000|2022-02-21 15:05:00|10784.8|10782.8|10783.6|10781.6|10784.8|10782.8|10783.6|10781.6|391
1645456200000|2022-02-21 15:10:00|10783.2|10781.2|10784|10782|10784|10782|10782.8|10780.8|532
1645456500000|2022-02-21 15:15:00|10783.6|10781.6|10783.2|10781.2|10784|10782|10783.2|10781.2|819
1645456800000|2022-02-21 15:20:00|10783.4|10781.4|10783.2|10781.2|10783.6|10781.6|10782.8|10780.8|282
1645457100000|2022-02-21 15:25:00|10783|10781|10782.8|10780.8|10783|10781|10782.4|10780.4|38
1645457400000|2022-02-21 15:30:00|10783.2|10781.2|10783.4|10781.4|10783.6|10781.6|10783.2|10781.2|1174
1645457700000|2022-02-21 15:35:00|10783.2|10781.2|10783.2|10781.2|10783.6|10781.6|10783.2|10781.2|111
1645458000000|2022-02-21 15:40:00|10783.4|10781.4|10784.4|10782.4|10784.4|10782.4|10783.2|10781.2|263
1645458300000|2022-02-21 15:45:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10784|10782|211
1645458600000|2022-02-21 15:50:00|10784.2|10782.2|10784.4|10782.4|10784.4|10782.4|10784|10782|169
1645458900000|2022-02-21 15:55:00|10784|10782|10783.2|10781.2|10784|10782|10783.2|10781.2|388
1645459200000|2022-02-21 16:00:00|10783.4|10781.4|10783.6|10781.6|10783.6|10781.6|10783.2|10781.2|29
1645459500000|2022-02-21 16:05:00|||||||||12
1645459800000|2022-02-21 16:10:00|10783.2|10781.2|10783.2|10781.2|10783.2|10781.2|10783.2|10781.2|350
1645460100000|2022-02-21 16:15:00|10783.4|10781.4|10782.1|10780.1|10783.4|10781.4|10781.3|10779.3|2308
1645460400000|2022-02-21 16:20:00|10781.7|10779.7|10782.1|10780.1|10782.1|10780.1|10781.7|10779.7|429
1645460700000|2022-02-21 16:25:00|10782.3|10780.3|10783.2|10781.2|10783.4|10781.4|10782.1|10780.1|16566
1645461000000|2022-02-21 16:30:00|10783|10781|10782.8|10780.8|10783.2|10781.2|10782.8|10780.8|251
1645461300000|2022-02-21 16:35:00|10782.4|10780.4|10782.4|10780.4|10782.4|10780.4|10782.4|10780.4|83
1645461600000|2022-02-21 16:40:00|||||||||1237
1645461900000|2022-02-21 16:45:00|10782.3|10780.3|10781.9|10779.9|10782.4|10780.4|10781.7|10779.7|392
1645462200000|2022-02-21 16:50:00|10782.1|10780.1|10782.1|10780.1|10782.1|10780.1|10782.1|10780.1|9
1645462500000|2022-02-21 16:55:00|10782.4|10780.4|10782.8|10780.8|10782.8|10780.8|10782.1|10780.1|1339
1645462800000|2022-02-21 17:00:00|10782.4|10780.4|10782.4|10780.4|10782.4|10780.4|10782.4|10780.4|146
1645463100000|2022-02-21 17:05:00|||||||||19
1645463400000|2022-02-21 17:10:00|10782.8|10780.8|10782.4|10780.4|10782.8|10780.8|10782.4|10780.4|533
1645463700000|2022-02-21 17:15:00|10782.6|10780.6|10782.8|10780.8|10782.8|10780.8|10782.6|10780.6|67
1645464000000|2022-02-21 17:20:00|10783.2|10781.2|10784.2|10782.2|10784.2|10782.2|10782.4|10780.4|1250
1645464300000|2022-02-21 17:25:00|10784|10782|10784.6|10782.6|10785|10783|10784|10782|946
1645464600000|2022-02-21 17:30:00|10784.4|10782.4|10784.6|10782.6|10784.8|10782.8|10784.4|10782.4|77
1645464900000|2022-02-21 17:35:00|10784.8|10782.8|10784.6|10782.6|10784.8|10782.8|10784.4|10782.4|76
1645465200000|2022-02-21 17:40:00|10784.4|10782.4|10785|10783|10785.2|10783.2|10784.4|10782.4|222
1645465500000|2022-02-21 17:45:00|10784.8|10782.8|10784.8|10782.8|10785.2|10783.2|10784.8|10782.8|312
1645465800000|2022-02-21 17:50:00|10784.6|10782.6|10785.2|10783.2|10785.2|10783.2|10784.4|10782.4|112
1645466100000|2022-02-21 17:55:00|10785|10783|10785.6|10783.6|10785.6|10783.6|10785|10783|501
1645484400000|2022-02-21 23:00:00|10788.3|10786.3|10787.9|10785.9|10788.3|10786.3|10786.4|10784.4|3274
1645484700000|2022-02-21 23:05:00|10787.7|10785.7|10787.1|10785.1|10787.9|10785.9|10786.7|10784.7|878
1645485000000|2022-02-21 23:10:00|10787.5|10785.5|10787.9|10785.9|10787.9|10785.9|10787.1|10785.1|485
1645485300000|2022-02-21 23:15:00|10787.5|10785.5|10787.9|10785.9|10788.3|10786.3|10787.5|10785.5|168
1645485600000|2022-02-21 23:20:00|10787.7|10785.7|10788.3|10786.3|10788.3|10786.3|10787.5|10785.5|827
1645485900000|2022-02-21 23:25:00|10788.1|10786.1|10787.9|10785.9|10788.1|10786.1|10787.5|10785.5|393
1645486200000|2022-02-21 23:30:00|10788.1|10786.1|10787.9|10785.9|10788.3|10786.3|10787.5|10785.5|448
1645486500000|2022-02-21 23:35:00|10787.7|10785.7|10787.9|10785.9|10788.1|10786.1|10787.5|10785.5|326
1645486800000|2022-02-21 23:40:00|10787.7|10785.7|10787.9|10785.9|10788.3|10786.3|10787.5|10785.5|643
1645487100000|2022-02-21 23:45:00|10787.7|10785.7|10787.3|10785.3|10787.9|10785.9|10787.1|10785.1|470
1645487400000|2022-02-21 23:50:00|10787.1|10785.1|10786.7|10784.7|10787.5|10785.5|10786.7|10784.7|459
1645487700000|2022-02-21 23:55:00|10786.5|10784.5|10786.7|10784.7|10786.7|10784.7|10786|10784|466
1645488000000|2022-02-22 00:00:00|10786.5|10784.5|10786.7|10784.7|10787.9|10785.9|10786.5|10784.5|674
1645488300000|2022-02-22 00:05:00|10786.4|10784.4|10787.1|10785.1|10787.5|10785.5|10786.4|10784.4|646
1645488600000|2022-02-22 00:10:00|10787.3|10785.3|10786.7|10784.7|10787.5|10785.5|10786.7|10784.7|424
1645488900000|2022-02-22 00:15:00|10786.4|10784.4|10785.2|10783.2|10786.7|10784.7|10784.8|10782.8|1075
1645489200000|2022-02-22 00:20:00|10785.4|10783.4|10784.8|10782.8|10785.6|10783.6|10784.6|10782.6|1743
1645489500000|2022-02-22 00:25:00|10784.4|10782.4|10784.2|10782.2|10784.4|10782.4|10783.6|10781.6|354
1645489800000|2022-02-22 00:30:00|10784|10782|10784|10782|10784.8|10782.8|10784|10782|1429
1645490100000|2022-02-22 00:35:00|10784.2|10782.2|10784.4|10782.4|10784.4|10782.4|10783.6|10781.6|202
1645490400000|2022-02-22 00:40:00|10784.8|10782.8|10784|10782|10784.8|10782.8|10784|10782|573
1645490700000|2022-02-22 00:45:00|10783.8|10781.8|10783.2|10781.2|10784|10782|10783.2|10781.2|148
1645491000000|2022-02-22 00:50:00|10783.4|10781.4|10783.2|10781.2|10784|10782|10782.6|10780.6|771
1645491300000|2022-02-22 00:55:00|10782.8|10780.8|10784|10782|10784.2|10782.2|10782.4|10780.4|974
1645491600000|2022-02-22 01:00:00|10784.2|10782.2|10785|10783|10785.2|10783.2|10784|10782|1084
1645491900000|2022-02-22 01:05:00|10784.8|10782.8|10784.8|10782.8|10785.2|10783.2|10784.2|10782.2|1299
1645492200000|2022-02-22 01:10:00|10784.4|10782.4|10784|10782|10784.6|10782.6|10783.2|10781.2|190
1645492500000|2022-02-22 01:15:00|10784.2|10782.2|10784.8|10782.8|10785|10783|10784|10782|211
1645492800000|2022-02-22 01:20:00|10784.6|10782.6|10784.8|10782.8|10784.8|10782.8|10784.4|10782.4|293
1645493100000|2022-02-22 01:25:00|10784.4|10782.4|10784.4|10782.4|10784.6|10782.6|10784|10782|155
1645493400000|2022-02-22 01:30:00|10784.6|10782.6|10784|10782|10785|10783|10783.6|10781.6|1329
1645493700000|2022-02-22 01:35:00|10784.4|10782.4|10783.6|10781.6|10784.4|10782.4|10783.2|10781.2|4275
1645494000000|2022-02-22 01:40:00|10783.8|10781.8|10784|10782|10784|10782|10783.6|10781.6|481
1645494300000|2022-02-22 01:45:00|10784.4|10782.4|10784.4|10782.4|10784.8|10782.8|10784|10782|347
1645494600000|2022-02-22 01:50:00|10784.6|10782.6|10785.4|10783.4|10785.6|10783.6|10783.6|10781.6|1831
1645494900000|2022-02-22 01:55:00|10785.2|10783.2|10784.8|10782.8|10786|10784|10784.8|10782.8|832
1645495200000|2022-02-22 02:00:00|10785.2|10783.2|10784.4|10782.4|10786|10784|10784.4|10782.4|1459
1645495500000|2022-02-22 02:05:00|10784.2|10782.2|10784.8|10782.8|10784.8|10782.8|10784|10782|188
1645495800000|2022-02-22 02:10:00|10784.6|10782.6|10785.2|10783.2|10785.2|10783.2|10784.4|10782.4|257
1645496100000|2022-02-22 02:15:00|10785|10783|10784|10782|10785|10783|10784|10782|1080
1645496400000|2022-02-22 02:20:00|10783.6|10781.6|10784.4|10782.4|10784.8|10782.8|10783.4|10781.4|1103
1645496700000|2022-02-22 02:25:00|10784.2|10782.2|10784|10782|10784.4|10782.4|10784|10782|1079
1645497000000|2022-02-22 02:30:00|10784.2|10782.2|10784|10782|10784.4|10782.4|10783.6|10781.6|1745
1645497300000|2022-02-22 02:35:00|10783.8|10781.8|10785.6|10783.6|10785.6|10783.6|10783.8|10781.8|1524
1645497600000|2022-02-22 02:40:00|10785.4|10783.4|10785.2|10783.2|10785.6|10783.6|10784.8|10782.8|418
1645497900000|2022-02-22 02:45:00|10785|10783|10784.4|10782.4|10785.2|10783.2|10784.4|10782.4|693
1645498200000|2022-02-22 02:50:00|10784|10782|10784.8|10782.8|10785.2|10783.2|10784|10782|1679
1645498500000|2022-02-22 02:55:00|10784.6|10782.6|10784.4|10782.4|10784.8|10782.8|10784.2|10782.2|96
1645498800000|2022-02-22 03:00:00|10784.6|10782.6|10785.2|10783.2|10785.2|10783.2|10784.4|10782.4|447
1645499100000|2022-02-22 03:05:00|10785|10783|10785|10783|10785.2|10783.2|10784.6|10782.6|403
1645499400000|2022-02-22 03:10:00|10785.2|10783.2|10784.8|10782.8|10785.2|10783.2|10784.8|10782.8|427
1645499700000|2022-02-22 03:15:00|10784.4|10782.4|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|218
1645500000000|2022-02-22 03:20:00|10784.6|10782.6|10784.4|10782.4|10784.6|10782.6|10784.4|10782.4|105
1645500300000|2022-02-22 03:25:00|10784.6|10782.6|10784.8|10782.8|10784.8|10782.8|10784.6|10782.6|565
1645500600000|2022-02-22 03:30:00|10785|10783|10784.8|10782.8|10785.2|10783.2|10784.8|10782.8|690
1645500900000|2022-02-22 03:35:00|10784.4|10782.4|10784.8|10782.8|10784.8|10782.8|10784.4|10782.4|397
1645501200000|2022-02-22 03:40:00|10784.6|10782.6|10784.8|10782.8|10784.8|10782.8|10784.6|10782.6|26
1645501500000|2022-02-22 03:45:00|10784.6|10782.6|10784.4|10782.4|10784.8|10782.8|10784.4|10782.4|140
1645501800000|2022-02-22 03:50:00|10784.8|10782.8|10784.8|10782.8|10785.2|10783.2|10784.8|10782.8|147
1645502100000|2022-02-22 03:55:00|10785|10783|10784.4|10782.4|10785.2|10783.2|10784.4|10782.4|187
1645502400000|2022-02-22 04:00:00|10784|10782|10784.4|10782.4|10784.4|10782.4|10784|10782|318
1645502700000|2022-02-22 04:05:00|||||||||464
1645503000000|2022-02-22 04:10:00|||||||||98
1645503300000|2022-02-22 04:15:00|10784.8|10782.8|10784.4|10782.4|10784.8|10782.8|10784.2|10782.2|405
1645503600000|2022-02-22 04:20:00|10784.2|10782.2|10784|10782|10784.4|10782.4|10784|10782|293
1645503900000|2022-02-22 04:25:00|10784.2|10782.2|10784|10782|10784.2|10782.2|10784|10782|203
1645504200000|2022-02-22 04:30:00|10783.8|10781.8|10783.6|10781.6|10784|10782|10783.6|10781.6|129
1645504500000|2022-02-22 04:35:00|10783.8|10781.8|10784|10782|10784|10782|10783.6|10781.6|237
1645504800000|2022-02-22 04:40:00|10784.4|10782.4|10784|10782|10784.4|10782.4|10784|10782|234
1645505100000|2022-02-22 04:45:00|10783.6|10781.6|10783.6|10781.6|10783.6|10781.6|10783.6|10781.6|592
1645505400000|2022-02-22 04:50:00|10783.4|10781.4|10783.6|10781.6|10783.6|10781.6|10783.4|10781.4|178
1645505700000|2022-02-22 04:55:00|10783.2|10781.2|10783.2|10781.2|10783.4|10781.4|10783.2|10781.2|143
1645506000000|2022-02-22 05:00:00|10783.6|10781.6|10783.2|10781.2|10783.6|10781.6|10783.2|10781.2|1053
1645506300000|2022-02-22 05:05:00|10782.8|10780.8|10783.2|10781.2|10783.2|10781.2|10782.8|10780.8|224
1645506600000|2022-02-22 05:10:00|10783.4|10781.4|10783.4|10781.4|10783.6|10781.6|10783.2|10781.2|304
1645506900000|2022-02-22 05:15:00|10783.6|10781.6|10783.6|10781.6|10783.6|10781.6|10783.4|10781.4|118
1645507200000|2022-02-22 05:20:00|10783.2|10781.2|10783.2|10781.2|10783.2|10781.2|10783|10781|322
1645507500000|2022-02-22 05:25:00|10782.8|10780.8|10782.6|10780.6|10783|10781|10782.4|10780.4|334
1645507800000|2022-02-22 05:30:00|10782.4|10780.4|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|359
1645508100000|2022-02-22 05:35:00|10782.4|10780.4|10782.8|10780.8|10782.8|10780.8|10782.4|10780.4|1142
1645508400000|2022-02-22 05:40:00|10783.2|10781.2|10782.8|10780.8|10783.2|10781.2|10782.8|10780.8|278
1645508700000|2022-02-22 05:45:00|10783.2|10781.2|10782.8|10780.8|10783.2|10781.2|10782.8|10780.8|163
1645509000000|2022-02-22 05:50:00|10783|10781|10782.4|10780.4|10783|10781|10782.4|10780.4|557
1645509300000|2022-02-22 05:55:00|10782.8|10780.8|10782.4|10780.4|10782.8|10780.8|10782.4|10780.4|426
1645509600000|2022-02-22 06:00:00|10782.6|10780.6|10782.1|10780.1|10782.6|10780.6|10781.7|10779.7|1172
1645509900000|2022-02-22 06:05:00|10781.9|10779.9|10781.3|10779.3|10782.1|10780.1|10781.3|10779.3|537
1645510200000|2022-02-22 06:10:00|10780.9|10778.9|10781.3|10779.3|10781.7|10779.7|10780.9|10778.9|1774
1645510500000|2022-02-22 06:15:00|10781.7|10779.7|10782.1|10780.1|10782.1|10780.1|10781.7|10779.7|289
1645510800000|2022-02-22 06:20:00|10782.4|10780.4|10783|10781|10783|10781|10782.4|10780.4|675
1645511100000|2022-02-22 06:25:00|10782.8|10780.8|10782.4|10780.4|10783|10781|10782.4|10780.4|43
1645511400000|2022-02-22 06:30:00|10782.3|10780.3|10781.7|10779.7|10782.3|10780.3|10781.7|10779.7|174
1645511700000|2022-02-22 06:35:00|10781.3|10779.3|10781.3|10779.3|10781.5|10779.5|10780.9|10778.9|877
1645512000000|2022-02-22 06:40:00|10781.1|10779.1|10781.3|10779.3|10781.7|10779.7|10781.1|10779.1|700
1645512300000|2022-02-22 06:45:00|10781.5|10779.5|10782.4|10780.4|10782.4|10780.4|10781.3|10779.3|2470
1645512600000|2022-02-22 06:50:00|10782.6|10780.6|10783.2|10781.2|10783.2|10781.2|10782.6|10780.6|5467
1645512900000|2022-02-22 06:55:00|10783.6|10781.6|10784|10782|10784|10782|10783.2|10781.2|938
1645513200000|2022-02-22 07:00:00|10783.6|10781.6|10784.8|10782.8|10785.2|10783.2|10783.6|10781.6|1434
1645513500000|2022-02-22 07:05:00|10785|10783|10783.6|10781.6|10785.6|10783.6|10783.6|10781.6|1746
1645513800000|2022-02-22 07:10:00|10783.8|10781.8|10784.8|10782.8|10784.8|10782.8|10783.6|10781.6|625
1645514100000|2022-02-22 07:15:00|10785|10783|10785.6|10783.6|10785.6|10783.6|10784.8|10782.8|636
1645514400000|2022-02-22 07:20:00|10785.2|10783.2|10787.1|10785.1|10787.1|10785.1|10785.2|10783.2|2226
1645514700000|2022-02-22 07:25:00|10787.5|10785.5|10787.5|10785.5|10787.5|10785.5|10787.1|10785.1|1910
1645515000000|2022-02-22 07:30:00|10787.3|10785.3|10787.1|10785.1|10787.5|10785.5|10786.4|10784.4|713
1645515300000|2022-02-22 07:35:00|10787.3|10785.3|10786.7|10784.7|10787.5|10785.5|10786.4|10784.4|550
1645515600000|2022-02-22 07:40:00|10786.4|10784.4|10786|10784|10786.4|10784.4|10786|10784|452
1645515900000|2022-02-22 07:45:00|10785.8|10783.8|10784.4|10782.4|10785.8|10783.8|10784.4|10782.4|414
1645516200000|2022-02-22 07:50:00|10784.8|10782.8|10784|10782|10784.8|10782.8|10784|10782|771
1645516500000|2022-02-22 07:55:00|10784.4|10782.4|10786.4|10784.4|10786.4|10784.4|10783.6|10781.6|905
1645516800000|2022-02-22 08:00:00|10786|10784|10784.4|10782.4|10786.4|10784.4|10784|10782|1207
1645517100000|2022-02-22 08:05:00|10784.8|10782.8|10783.6|10781.6|10784.8|10782.8|10783.2|10781.2|3965
1645517400000|2022-02-22 08:10:00|10783.4|10781.4|10782.4|10780.4|10784.4|10782.4|10782.4|10780.4|2347
1645517700000|2022-02-22 08:15:00|10782.6|10780.6|10782.8|10780.8|10784.8|10782.8|10782.1|10780.1|2530
1645518000000|2022-02-22 08:20:00|10782.4|10780.4|10781.3|10779.3|10782.8|10780.8|10781.3|10779.3|1464
1645518300000|2022-02-22 08:25:00|10781.7|10779.7|10780.5|10778.5|10781.7|10779.7|10780.1|10778.1|2103
1645518600000|2022-02-22 08:30:00|10780.9|10778.9|10780.1|10778.1|10781.3|10779.3|10779.7|10777.7|1832
1645518900000|2022-02-22 08:35:00|10779.9|10777.9|10780.9|10778.9|10781.3|10779.3|10779.9|10777.9|1000
1645519200000|2022-02-22 08:40:00|10780.5|10778.5|10780.1|10778.1|10780.9|10778.9|10780.1|10778.1|1046
1645519500000|2022-02-22 08:45:00|10780.5|10778.5|10779.7|10777.7|10780.9|10778.9|10779.3|10777.3|1707
1645519800000|2022-02-22 08:50:00|10779.5|10777.5|10779.7|10777.7|10780.1|10778.1|10778.1|10776.1|2720
1645520100000|2022-02-22 08:55:00|10780.1|10778.1|10779.3|10777.3|10780.1|10778.1|10778.5|10776.5|1388
1645520400000|2022-02-22 09:00:00|10779.5|10777.5|10779.7|10777.7|10780.1|10778.1|10778.5|10776.5|1852
1645520700000|2022-02-22 09:05:00|10779.3|10777.3|10778.5|10776.5|10779.7|10777.7|10778.5|10776.5|2417
1645521000000|2022-02-22 09:10:00|10778.7|10776.7|10779.7|10777.7|10779.7|10777.7|10778.5|10776.5|3467
1645521300000|2022-02-22 09:15:00|10780.1|10778.1|10778.9|10776.9|10780.1|10778.1|10778.5|10776.5|1721
1645521600000|2022-02-22 09:20:00|10779.3|10777.3|10778.5|10776.5|10779.3|10777.3|10777.8|10775.8|1674
1645521900000|2022-02-22 09:25:00|10778.7|10776.7|10778.1|10776.1|10778.9|10776.9|10778.1|10776.1|326
1645522200000|2022-02-22 09:30:00|10777.8|10775.8|10777.4|10775.4|10778.1|10776.1|10777.4|10775.4|1985
1645522500000|2022-02-22 09:35:00|10777.6|10775.6|10776.6|10774.6|10777.8|10775.8|10776.6|10774.6|1151
1645522800000|2022-02-22 09:40:00|10777|10775|10777|10775|10777|10775|10775.8|10773.8|1251
1645523100000|2022-02-22 09:45:00|10777.4|10775.4|10777.4|10775.4|10777.8|10775.8|10777|10775|494
1645523400000|2022-02-22 09:50:00|10777|10775|10777.4|10775.4|10777.4|10775.4|10776.2|10774.2|1056
1645523700000|2022-02-22 09:55:00|10777.8|10775.8|10779.1|10777.1|10779.3|10777.3|10777.8|10775.8|1656
1645524000000|2022-02-22 10:00:00|10778.9|10776.9|10777.8|10775.8|10778.9|10776.9|10776.6|10774.6|2280
1645524300000|2022-02-22 10:05:00|10777.6|10775.6|10777.4|10775.4|10777.8|10775.8|10777|10775|1471
1645524600000|2022-02-22 10:10:00|10777|10775|10776|10774|10777.8|10775.8|10775.8|10773.8|1690
1645524900000|2022-02-22 10:15:00|10776.2|10774.2|10774.2|10772.2|10776.2|10774.2|10774.2|10772.2|2566
1645525200000|2022-02-22 10:20:00|10774.4|10772.4|10774.2|10772.2|10774.4|10772.4|10772.3|10770.3|2630
1645525500000|2022-02-22 10:25:00|10773.9|10771.9|10774.6|10772.6|10775|10773|10773.9|10771.9|1094
1645525800000|2022-02-22 10:30:00|10774.8|10772.8|10773.9|10771.9|10775|10773|10773.9|10771.9|2090
1645526100000|2022-02-22 10:35:00|10774.2|10772.2|10772.7|10770.7|10774.2|10772.2|10772.7|10770.7|2476
1645526400000|2022-02-22 10:40:00|10773.1|10771.1|10772.3|10770.3|10773.7|10771.7|10771.9|10769.9|2329
1645526700000|2022-02-22 10:45:00|10771.9|10769.9|10773.9|10771.9|10774|10772|10771.9|10769.9|3214
1645527000000|2022-02-22 10:50:00|10774|10772|10772.3|10770.3|10774.2|10772.2|10771.9|10769.9|1288
1645527300000|2022-02-22 10:55:00|10772.1|10770.1|10772.3|10770.3|10772.7|10770.7|10771.5|10769.5|1300
1645527600000|2022-02-22 11:00:00|10771.9|10769.9|10771.5|10769.5|10772.7|10770.7|10771.1|10769.1|1459
1645527900000|2022-02-22 11:05:00|10771.7|10769.7|10771.5|10769.5|10771.9|10769.9|10770.3|10768.3|1631
1645528200000|2022-02-22 11:10:00|10771.9|10769.9|10770.9|10768.9|10772.7|10770.7|10770.7|10768.7|2499
1645528500000|2022-02-22 11:15:00|10771.1|10769.1|10769.9|10767.9|10771.1|10769.1|10769.9|10767.9|2606
1645528800000|2022-02-22 11:20:00|10769.8|10767.8|10770.3|10768.3|10770.3|10768.3|10768.8|10766.8|3816
1645529100000|2022-02-22 11:25:00|10770.5|10768.5|10769.6|10767.6|10770.7|10768.7|10769.6|10767.6|741
1645529400000|2022-02-22 11:30:00|10769.8|10767.8|10770.3|10768.3|10770.7|10768.7|10769.8|10767.8|1951
1645529700000|2022-02-22 11:35:00|10770.5|10768.5|10770.3|10768.3|10770.7|10768.7|10770.3|10768.3|1865
1645530000000|2022-02-22 11:40:00|10769.9|10767.9|10768.8|10766.8|10770.3|10768.3|10768.8|10766.8|3885
1645530300000|2022-02-22 11:45:00|10769|10767|10768|10766|10769.2|10767.2|10768|10766|2518
1645530600000|2022-02-22 11:50:00|10767.2|10765.2|10764.9|10762.9|10767.6|10765.6|10764.9|10762.9|5263
1645530900000|2022-02-22 11:55:00|10764.7|10762.7|10766|10764|10766.4|10764.4|10764.5|10762.5|3536
1645531200000|2022-02-22 12:00:00|10766.4|10764.4|10766.4|10764.4|10766.8|10764.8|10764.9|10762.9|1278
1645531500000|2022-02-22 12:05:00|10766.8|10764.8|10768|10766|10768.4|10766.4|10766.8|10764.8|2594
1645531800000|2022-02-22 12:10:00|10768.2|10766.2|10769.9|10767.9|10770.3|10768.3|10767.6|10765.6|3033
1645532100000|2022-02-22 12:15:00|10770.1|10768.1|10769.2|10767.2|10770.3|10768.3|10769.2|10767.2|1544
1645532400000|2022-02-22 12:20:00|10769.6|10767.6|10769.2|10767.2|10769.6|10767.6|10769.2|10767.2|1337
1645532700000|2022-02-22 12:25:00|10769.4|10767.4|10769.2|10767.2|10769.6|10767.6|10768.8|10766.8|750
1645533000000|2022-02-22 12:30:00|10769.4|10767.4|10769.6|10767.6|10769.9|10767.9|10769.2|10767.2|3981
1645533300000|2022-02-22 12:35:00|10769.9|10767.9|10771.1|10769.1|10771.1|10769.1|10769.9|10767.9|8592
1645533600000|2022-02-22 12:40:00|10771.5|10769.5|10771.1|10769.1|10771.9|10769.9|10771.1|10769.1|1935
1645533900000|2022-02-22 12:45:00|10770.7|10768.7|10770.7|10768.7|10771.1|10769.1|10770.3|10768.3|732
1645534200000|2022-02-22 12:50:00|10770.3|10768.3|10769.6|10767.6|10770.7|10768.7|10769.6|10767.6|3146
1645534500000|2022-02-22 12:55:00|10769.8|10767.8|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|2066
1645534800000|2022-02-22 13:00:00|10769.2|10767.2|10768.8|10766.8|10769.6|10767.6|10768.4|10766.4|5462
1645535100000|2022-02-22 13:05:00|10769|10767|10768|10766|10769.6|10767.6|10768|10766|4828
1645535400000|2022-02-22 13:10:00|10768.2|10766.2|10767.6|10765.6|10768.2|10766.2|10766.8|10764.8|2151
1645535700000|2022-02-22 13:15:00|10767.2|10765.2|10768|10766|10768.8|10766.8|10767.2|10765.2|2006
1645536000000|2022-02-22 13:20:00|10768.4|10766.4|10769.9|10767.9|10770.1|10768.1|10768.4|10766.4|3711
1645536300000|2022-02-22 13:25:00|10769.8|10767.8|10770.7|10768.7|10770.9|10768.9|10769.2|10767.2|5363
1645536600000|2022-02-22 13:30:00|10771.1|10769.1|10770.7|10768.7|10771.5|10769.5|10770.7|10768.7|9002
1645536900000|2022-02-22 13:35:00|10770.3|10768.3|10769.2|10767.2|10770.3|10768.3|10768.4|10766.4|2238
1645537200000|2022-02-22 13:40:00|10769|10767|10767.6|10765.6|10769|10767|10767.6|10765.6|2713
1645537500000|2022-02-22 13:45:00|10768|10766|10768.8|10766.8|10768.8|10766.8|10767.6|10765.6|1654
1645537800000|2022-02-22 13:50:00|10769.2|10767.2|10769.9|10767.9|10770.7|10768.7|10768.8|10766.8|3151
1645538100000|2022-02-22 13:55:00|10770.1|10768.1|10770.7|10768.7|10771.1|10769.1|10769.9|10767.9|8202
1645538400000|2022-02-22 14:00:00|10770.9|10768.9|10769.6|10767.6|10771.1|10769.1|10769.6|10767.6|2200
1645538700000|2022-02-22 14:05:00|10769.9|10767.9|10769.6|10767.6|10769.9|10767.9|10769.2|10767.2|2203
1645539000000|2022-02-22 14:10:00|10769.4|10767.4|10770.3|10768.3|10770.3|10768.3|10768.8|10766.8|1240
1645539300000|2022-02-22 14:15:00|10769.9|10767.9|10771.1|10769.1|10771.5|10769.5|10769.9|10767.9|6025
1645539600000|2022-02-22 14:20:00|10770.7|10768.7|10770.7|10768.7|10771.1|10769.1|10770.7|10768.7|1486
1645539900000|2022-02-22 14:25:00|10770.5|10768.5|10769.6|10767.6|10770.7|10768.7|10769.6|10767.6|1343
1645540200000|2022-02-22 14:30:00|10769.8|10767.8|10769.9|10767.9|10769.9|10767.9|10768.8|10766.8|6500
1645540500000|2022-02-22 14:35:00|10770.3|10768.3|10770.3|10768.3|10771.1|10769.1|10769.9|10767.9|52706
1645540800000|2022-02-22 14:40:00|10769.9|10767.9|10768.2|10766.2|10769.9|10767.9|10767.2|10765.2|12681
1645541100000|2022-02-22 14:45:00|10768|10766|10768|10766|10768.8|10766.8|10767.2|10765.2|6337
1645541400000|2022-02-22 14:50:00|10768.2|10766.2|10769.6|10767.6|10769.6|10767.6|10768.2|10766.2|10295
1645541700000|2022-02-22 14:55:00|10769.9|10767.9|10768.4|10766.4|10769.9|10767.9|10768.4|10766.4|11093
1645542000000|2022-02-22 15:00:00|10768.6|10766.6|10768.8|10766.8|10769.2|10767.2|10767.6|10765.6|20915
1645542300000|2022-02-22 15:05:00|10769|10767|10768.4|10766.4|10769|10767|10767.6|10765.6|4226
1645542600000|2022-02-22 15:10:00|10768.8|10766.8|10767.6|10765.6|10768.8|10766.8|10766.8|10764.8|10590
1645542900000|2022-02-22 15:15:00|10767.2|10765.2|10768.4|10766.4|10768.4|10766.4|10767.2|10765.2|2655
1645543200000|2022-02-22 15:20:00|10768.6|10766.6|10768.4|10766.4|10769.2|10767.2|10767.6|10765.6|3335
1645543500000|2022-02-22 15:25:00|10768.8|10766.8|10768|10766|10768.8|10766.8|10768|10766|36379
1645543800000|2022-02-22 15:30:00|10768.4|10766.4|10768.4|10766.4|10768.4|10766.4|10768.4|10766.4|4743
1645544100000|2022-02-22 15:35:00|10768|10766|10768.8|10766.8|10768.8|10766.8|10768|10766|5678
1645544400000|2022-02-22 15:40:00|10768.6|10766.6|10768.4|10766.4|10769.2|10767.2|10768.4|10766.4|4721
1645544700000|2022-02-22 15:45:00|10768.8|10766.8|10768|10766|10768.8|10766.8|10767.8|10765.8|4031
1645545000000|2022-02-22 15:50:00|10768.2|10766.2|10768.8|10766.8|10768.8|10766.8|10768|10766|2873
1645545300000|2022-02-22 15:55:00|10769|10767|10769.6|10767.6|10769.6|10767.6|10768.8|10766.8|66689
1645545600000|2022-02-22 16:00:00|10769.9|10767.9|10769.2|10767.2|10769.9|10767.9|10768.8|10766.8|15981
1645545900000|2022-02-22 16:05:00|10769.6|10767.6|10769.6|10767.6|10770.3|10768.3|10769.2|10767.2|9129
1645546200000|2022-02-22 16:10:00|10769.8|10767.8|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|9879
1645546500000|2022-02-22 16:15:00|10770.3|10768.3|10769.9|10767.9|10770.3|10768.3|10769.9|10767.9|31961
1645546800000|2022-02-22 16:20:00|10770.3|10768.3|10769.9|10767.9|10770.3|10768.3|10769.6|10767.6|16992
1645547100000|2022-02-22 16:25:00|10770.3|10768.3|10770.9|10768.9|10771.5|10769.5|10769.9|10767.9|2186
1645547400000|2022-02-22 16:30:00|10771.1|10769.1|10768.8|10766.8|10771.1|10769.1|10768.8|10766.8|4184
1645547700000|2022-02-22 16:35:00|10769.2|10767.2|10768|10766|10769.6|10767.6|10767.6|10765.6|3306
1645548000000|2022-02-22 16:40:00|10768.2|10766.2|10766.8|10764.8|10768.4|10766.4|10766.8|10764.8|3157
1645548300000|2022-02-22 16:45:00|10767.2|10765.2|10767.6|10765.6|10767.6|10765.6|10766.8|10764.8|4155
1645548600000|2022-02-22 16:50:00|10768|10766|10767.2|10765.2|10768.4|10766.4|10767.2|10765.2|7098
1645548900000|2022-02-22 16:55:00|10766.8|10764.8|10767.2|10765.2|10767.2|10765.2|10766.8|10764.8|2633
1645549200000|2022-02-22 17:00:00|10766.8|10764.8|10766.8|10764.8|10766.8|10764.8|10766.4|10764.4|2982
1645549500000|2022-02-22 17:05:00|10766.6|10764.6|10766|10764|10766.8|10764.8|10766|10764|2972
1645549800000|2022-02-22 17:10:00|10765.6|10763.6|10764.9|10762.9|10766|10764|10764.9|10762.9|3323
1645550100000|2022-02-22 17:15:00|10765.1|10763.1|10766|10764|10766.4|10764.4|10764.9|10762.9|7910
1645550400000|2022-02-22 17:20:00|10765.6|10763.6|10766.4|10764.4|10766.4|10764.4|10765.6|10763.6|1183
1645550700000|2022-02-22 17:25:00|10766.8|10764.8|10767.2|10765.2|10767.2|10765.2|10766.4|10764.4|3662
1645551000000|2022-02-22 17:30:00|10767.6|10765.6|10768.4|10766.4|10768.8|10766.8|10767.2|10765.2|19422
1645551300000|2022-02-22 17:35:00|10768.8|10766.8|10768|10766|10768.8|10766.8|10767.6|10765.6|3975
1645551600000|2022-02-22 17:40:00|10768.4|10766.4|10768|10766|10768.4|10766.4|10767.6|10765.6|13307
1645551900000|2022-02-22 17:45:00|10768.4|10766.4|10768.4|10766.4|10769.2|10767.2|10768|10766|2833
1645552200000|2022-02-22 17:50:00|10768.8|10766.8|10768.8|10766.8|10768.8|10766.8|10768|10766|5889
1645552500000|2022-02-22 17:55:00|10768.4|10766.4|10768.4|10766.4|10768.8|10766.8|10768|10766|7388
1645552800000|2022-02-22 18:00:00|10768.6|10766.6|10768.8|10766.8|10769.8|10767.8|10768.4|10766.4|4005
1645553100000|2022-02-22 18:05:00|10768.6|10766.6|10769.2|10767.2|10769.2|10767.2|10768.6|10766.6|3205
1645553400000|2022-02-22 18:10:00|10769|10767|10768.4|10766.4|10769.2|10767.2|10768|10766|3991
1645553700000|2022-02-22 18:15:00|10768|10766|10768.8|10766.8|10769.2|10767.2|10768|10766|10151
1645554000000|2022-02-22 18:20:00|10769|10767|10769|10767|10769.2|10767.2|10768.8|10766.8|3211
1645554300000|2022-02-22 18:25:00|10769.2|10767.2|10768.8|10766.8|10769.2|10767.2|10768.8|10766.8|12140
1645554600000|2022-02-22 18:30:00|10769|10767|10768.8|10766.8|10769|10767|10768.4|10766.4|7058
1645554900000|2022-02-22 18:35:00|||||||||2272
1645555200000|2022-02-22 18:40:00|10769.2|10767.2|10768.8|10766.8|10769.2|10767.2|10768.8|10766.8|1163
1645555500000|2022-02-22 18:45:00|10769.2|10767.2|10768.8|10766.8|10769.2|10767.2|10768.8|10766.8|3828
1645555800000|2022-02-22 18:50:00|10769.2|10767.2|10769.2|10767.2|10769.2|10767.2|10768.8|10766.8|5361
1645556100000|2022-02-22 18:55:00|10768.8|10766.8|10769.2|10767.2|10769.2|10767.2|10768.8|10766.8|4565
1645556400000|2022-02-22 19:00:00|10768.8|10766.8|10768.6|10766.6|10768.8|10766.8|10768.4|10766.4|2573
1645556700000|2022-02-22 19:05:00|10768.4|10766.4|10768.4|10766.4|10768.8|10766.8|10768|10766|2612
1645557000000|2022-02-22 19:10:00|10768|10766|10767.6|10765.6|10768|10766|10767.6|10765.6|810
1645557300000|2022-02-22 19:15:00|10767.2|10765.2|10766.8|10764.8|10767.2|10765.2|10766.4|10764.4|3111
1645557600000|2022-02-22 19:20:00|10766.4|10764.4|10767.6|10765.6|10768.4|10766.4|10766.4|10764.4|2690
1645557900000|2022-02-22 19:25:00|10767.2|10765.2|10766.8|10764.8|10768|10766|10766.8|10764.8|1825
1645558200000|2022-02-22 19:30:00|10767.2|10765.2|10766|10764|10767.2|10765.2|10765.3|10763.3|4857
1645558500000|2022-02-22 19:35:00|10765.6|10763.6|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|14379
1645558800000|2022-02-22 19:40:00|10765.6|10763.6|10766|10764|10766|10764|10765.3|10763.3|4419
1645559100000|2022-02-22 19:45:00|10765.6|10763.6|10764.9|10762.9|10765.6|10763.6|10764.9|10762.9|2191
1645559400000|2022-02-22 19:50:00|10764.5|10762.5|10764.1|10762.1|10764.9|10762.9|10763.3|10761.3|3784
1645559700000|2022-02-22 19:55:00|10764.5|10762.5|10763.3|10761.3|10764.5|10762.5|10762.9|10760.9|5564
1645560000000|2022-02-22 20:00:00|10762.9|10760.9|10762.1|10760.1|10763.3|10761.3|10761.7|10759.7|4567
1645560300000|2022-02-22 20:05:00|10761.9|10759.9|10763.3|10761.3|10763.3|10761.3|10761.7|10759.7|1132
1645560600000|2022-02-22 20:10:00|10762.9|10760.9|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|4404
1645560900000|2022-02-22 20:15:00|10762.7|10760.7|10764.1|10762.1|10764.5|10762.5|10762.5|10760.5|980
1645561200000|2022-02-22 20:20:00|10764.3|10762.3|10764.9|10762.9|10765.3|10763.3|10764.1|10762.1|2012
1645561500000|2022-02-22 20:25:00|10765.3|10763.3|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|2060
1645561800000|2022-02-22 20:30:00|10765.5|10763.5|10765.6|10763.6|10766|10764|10765.3|10763.3|2161
1645562100000|2022-02-22 20:35:00|10765.3|10763.3|10764.9|10762.9|10765.6|10763.6|10764.9|10762.9|1374
1645562400000|2022-02-22 20:40:00|10765.3|10763.3|10765.6|10763.6|10766|10764|10765.3|10763.3|3101
1645562700000|2022-02-22 20:45:00|10766|10764|10766|10764|10766.4|10764.4|10766|10764|1540
1645563000000|2022-02-22 20:50:00|10766.4|10764.4|10767.6|10765.6|10767.6|10765.6|10766.4|10764.4|1461
1645563300000|2022-02-22 20:55:00|10767.2|10765.2|10768|10766|10768|10766|10766.8|10764.8|3259
1645563600000|2022-02-22 21:00:00|10767.6|10765.6|10766.4|10764.4|10767.6|10765.6|10766.4|10764.4|2067
1645563900000|2022-02-22 21:05:00|10766.8|10764.8|10766.2|10764.2|10766.8|10764.8|10766|10764|1633
1645564200000|2022-02-22 21:10:00|10766|10764|10766|10764|10766.4|10764.4|10766|10764|401
1645564500000|2022-02-22 21:15:00|10765.6|10763.6|10764.9|10762.9|10765.6|10763.6|10764.9|10762.9|1446
1645564800000|2022-02-22 21:20:00|10765.1|10763.1|10765.3|10763.3|10765.3|10763.3|10764.9|10762.9|425
1645565100000|2022-02-22 21:25:00|10765.1|10763.1|10764.9|10762.9|10765.3|10763.3|10764.9|10762.9|850
1645565400000|2022-02-22 21:30:00|10764.5|10762.5|10764.5|10762.5|10764.5|10762.5|10764.1|10762.1|442
1645565700000|2022-02-22 21:35:00|10764.1|10762.1|10764.1|10762.1|10764.5|10762.5|10763.7|10761.7|2740
1645566000000|2022-02-22 21:40:00|10763.9|10761.9|10762.9|10760.9|10764.1|10762.1|10762.9|10760.9|1629
1645566300000|2022-02-22 21:45:00|10763.3|10761.3|10763.3|10761.3|10763.7|10761.7|10762.9|10760.9|788
1645566600000|2022-02-22 21:50:00|10762.9|10760.9|10763.7|10761.7|10764.1|10762.1|10762.5|10760.5|2165
1645566900000|2022-02-22 21:55:00|10763.3|10761.3|10764.1|10762.1|10764.1|10762.1|10763.3|10761.3|1629
1645570800000|2022-02-22 23:00:00|10763.5|10761.5|10763.7|10761.7|10764.1|10762.1|10763.3|10761.3|453
1645571100000|2022-02-22 23:05:00|10763.5|10761.5|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|253
1645571400000|2022-02-22 23:10:00|10763.3|10761.3|10763.9|10761.9|10764.1|10762.1|10763.3|10761.3|308
1645571700000|2022-02-22 23:15:00|10763.7|10761.7|10763.7|10761.7|10763.9|10761.9|10763.7|10761.7|29
1645572000000|2022-02-22 23:20:00|10763.9|10761.9|10763.7|10761.7|10764.1|10762.1|10763.7|10761.7|98
1645572300000|2022-02-22 23:25:00|10763.5|10761.5|10763.3|10761.3|10763.7|10761.7|10763.1|10761.1|2586
1645572600000|2022-02-22 23:30:00|10763.5|10761.5|10763.5|10761.5|10763.5|10761.5|10763.3|10761.3|467
1645572900000|2022-02-22 23:35:00|10763.3|10761.3|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|191
1645573200000|2022-02-22 23:40:00|10763.3|10761.3|10763.7|10761.7|10763.7|10761.7|10763.3|10761.3|46
1645573500000|2022-02-22 23:45:00|10764.1|10762.1|10763.7|10761.7|10764.1|10762.1|10763.5|10761.5|600
1645573800000|2022-02-22 23:50:00|10763.5|10761.5|10763.7|10761.7|10763.7|10761.7|10763.5|10761.5|0
1645574100000|2022-02-22 23:55:00|10764.1|10762.1|10763.7|10761.7|10764.1|10762.1|10763.7|10761.7|324
1645574400000|2022-02-23 00:00:00|10763.9|10761.9|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|96
1645574700000|2022-02-23 00:05:00|10763.7|10761.7|10763.7|10761.7|10763.7|10761.7|10763.7|10761.7|384
1645575000000|2022-02-23 00:10:00|10764.1|10762.1|10763.9|10761.9|10764.1|10762.1|10763.7|10761.7|360
1645575300000|2022-02-23 00:15:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|305
1645575600000|2022-02-23 00:20:00|10764.3|10762.3|10764.3|10762.3|10764.5|10762.5|10764.1|10762.1|208
1645575900000|2022-02-23 00:25:00|10764.5|10762.5|10764.3|10762.3|10764.5|10762.5|10764.1|10762.1|36
1645576200000|2022-02-23 00:30:00|10764.1|10762.1|10765.6|10763.6|10765.6|10763.6|10764.1|10762.1|583
1645576500000|2022-02-23 00:35:00|10765.3|10763.3|10765.3|10763.3|10765.6|10763.6|10765.3|10763.3|1137
1645576800000|2022-02-23 00:40:00|||||||||68
1645577100000|2022-02-23 00:45:00|10764.9|10762.9|10765.3|10763.3|10765.3|10763.3|10764.9|10762.9|815
1645577400000|2022-02-23 00:50:00|||||||||74
1645577700000|2022-02-23 00:55:00|||||||||18
1645578000000|2022-02-23 01:00:00|10765.6|10763.6|10765.6|10763.6|10765.6|10763.6|10765.3|10763.3|427
1645578300000|2022-02-23 01:05:00|10765.3|10763.3|10764.5|10762.5|10765.3|10763.3|10764.5|10762.5|690
1645578600000|2022-02-23 01:10:00|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|10764.5|10762.5|354
1645578900000|2022-02-23 01:15:00|10764.7|10762.7|10764.3|10762.3|10764.7|10762.7|10764.1|10762.1|508
1645579200000|2022-02-23 01:20:00|10764.5|10762.5|10764.1|10762.1|10764.5|10762.5|10764.1|10762.1|19
1645579500000|2022-02-23 01:25:00|||||||||50
1645579800000|2022-02-23 01:30:00|10764.3|10762.3|10764.9|10762.9|10765.3|10763.3|10764.3|10762.3|701
1645580100000|2022-02-23 01:35:00|10764.5|10762.5|10764.5|10762.5|10764.7|10762.7|10764.5|10762.5|281
1645580400000|2022-02-23 01:40:00|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|127
1645580700000|2022-02-23 01:45:00|10764.5|10762.5|10764.5|10762.5|10764.7|10762.7|10764.5|10762.5|62
1645581000000|2022-02-23 01:50:00|||||||||20
1645581300000|2022-02-23 01:55:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|144
1645581600000|2022-02-23 02:00:00|10763.9|10761.9|10764.1|10762.1|10764.1|10762.1|10763.9|10761.9|60
1645581900000|2022-02-23 02:05:00|10763.9|10761.9|10763.7|10761.7|10764.1|10762.1|10763.7|10761.7|427
1645582200000|2022-02-23 02:10:00|||||||||28
1645582500000|2022-02-23 02:15:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10763.9|10761.9|217
1645582800000|2022-02-23 02:20:00|10763.7|10761.7|10763.7|10761.7|10763.7|10761.7|10763.7|10761.7|36
1645583100000|2022-02-23 02:25:00|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|10763.9|10761.9|47
1645583400000|2022-02-23 02:30:00|10764.1|10762.1|10764.1|10762.1|10764.5|10762.5|10763.9|10761.9|97
1645583700000|2022-02-23 02:35:00|10764.3|10762.3|10764.5|10762.5|10764.5|10762.5|10764.1|10762.1|61
1645584000000|2022-02-23 02:40:00|10764.3|10762.3|10764.5|10762.5|10764.5|10762.5|10764.3|10762.3|178
1645584300000|2022-02-23 02:45:00|||||||||13
1645584600000|2022-02-23 02:50:00|||||||||12
1645584900000|2022-02-23 02:55:00|10764.3|10762.3|10764.3|10762.3|10764.5|10762.5|10764.3|10762.3|353
1645585200000|2022-02-23 03:00:00|10764.5|10762.5|10764.5|10762.5|10764.5|10762.5|10764.3|10762.3|14
1645585500000|2022-02-23 03:05:00|||||||||14
1645585800000|2022-02-23 03:10:00|||||||||10
1645586100000|2022-02-23 03:15:00|||||||||34
1645586400000|2022-02-23 03:20:00|||||||||4
1645586700000|2022-02-23 03:25:00|||||||||7
1645587000000|2022-02-23 03:30:00|||||||||7
1645587300000|2022-02-23 03:35:00|||||||||12
1645587600000|2022-02-23 03:40:00|||||||||322
1645587900000|2022-02-23 03:45:00|10764.9|10762.9|10764.7|10762.7|10764.9|10762.9|10764.7|10762.7|719
1645588200000|2022-02-23 03:50:00|10764.9|10762.9|10765.3|10763.3|10765.3|10763.3|10764.9|10762.9|115
1645588500000|2022-02-23 03:55:00|10765.5|10763.5|10765.3|10763.3|10765.5|10763.5|10765.3|10763.3|211
1645588800000|2022-02-23 04:00:00|||||||||48
1645589100000|2022-02-23 04:05:00|10765.5|10763.5|10765.3|10763.3|10765.5|10763.5|10765.3|10763.3|193
1645589400000|2022-02-23 04:10:00|||||||||9
1645589700000|2022-02-23 04:15:00|||||||||11
1645590000000|2022-02-23 04:20:00|||||||||9
1645590300000|2022-02-23 04:25:00|10764.9|10762.9|10764.9|10762.9|10765.3|10763.3|10764.9|10762.9|83
1645590600000|2022-02-23 04:30:00|10765.1|10763.1|10765.3|10763.3|10765.3|10763.3|10765.1|10763.1|10
1645590900000|2022-02-23 04:35:00|10765.6|10763.6|10765.3|10763.3|10765.6|10763.6|10765.3|10763.3|668
1645591200000|2022-02-23 04:40:00|10765.5|10763.5|10765.6|10763.6|10765.6|10763.6|10765.5|10763.5|67
1645591500000|2022-02-23 04:45:00|||||||||7
1645591800000|2022-02-23 04:50:00|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|10765.3|10763.3|14
1645592100000|2022-02-23 04:55:00|||||||||8
1645592400000|2022-02-23 05:00:00|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|10764.9|10762.9|355
1645592700000|2022-02-23 05:05:00|||||||||2286
1645593000000|2022-02-23 05:10:00|||||||||11
1645593300000|2022-02-23 05:15:00|||||||||15
1645593600000|2022-02-23 05:20:00|10764.5|10762.5|10764.5|10762.5|10764.9|10762.9|10764.5|10762.5|142
1645593900000|2022-02-23 05:25:00|10764.3|10762.3|10764.3|10762.3|10764.3|10762.3|10764.1|10762.1|228
1645594200000|2022-02-23 05:30:00|10764.1|10762.1|10763.9|10761.9|10764.1|10762.1|10763.7|10761.7|241
1645594500000|2022-02-23 05:35:00|||||||||12
1645594800000|2022-02-23 05:40:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|14
1645595100000|2022-02-23 05:45:00|10763.9|10761.9|10763.7|10761.7|10763.9|10761.9|10763.7|10761.7|636
1645595400000|2022-02-23 05:50:00|||||||||537
1645595700000|2022-02-23 05:55:00|||||||||18
1645596000000|2022-02-23 06:00:00|10763.3|10761.3|10762.9|10760.9|10763.3|10761.3|10762.9|10760.9|290
1645596300000|2022-02-23 06:05:00|10763.3|10761.3|10761.7|10759.7|10763.3|10761.3|10761.7|10759.7|4914
1645596600000|2022-02-23 06:10:00|||||||||87
1645596900000|2022-02-23 06:15:00|||||||||29
1645597200000|2022-02-23 06:20:00|10762.1|10760.1|10762.1|10760.1|10762.1|10760.1|10762.1|10760.1|65
1645597500000|2022-02-23 06:25:00|||||||||16
1645597800000|2022-02-23 06:30:00|||||||||2885
1645598100000|2022-02-23 06:35:00|||||||||15
1645598400000|2022-02-23 06:40:00|||||||||67
1645598700000|2022-02-23 06:45:00|10761.9|10759.9|10761.7|10759.7|10761.9|10759.9|10761.7|10759.7|127
1645599000000|2022-02-23 06:50:00|10761.4|10759.4|10759.8|10757.8|10761.5|10759.5|10759.8|10757.8|1007
1645599300000|2022-02-23 06:55:00|10760|10758|10759|10757|10760.2|10758.2|10758.6|10756.6|1990
1645599600000|2022-02-23 07:00:00|10759.4|10757.4|10758.6|10756.6|10759.4|10757.4|10758.4|10756.4|851
1645599900000|2022-02-23 07:05:00|10758.4|10756.4|10759.4|10757.4|10759.4|10757.4|10758.4|10756.4|1312
1645600200000|2022-02-23 07:10:00|10759.2|10757.2|10759.4|10757.4|10759.8|10757.8|10759|10757|922
1645600500000|2022-02-23 07:15:00|10759.6|10757.6|10759|10757|10759.8|10757.8|10759|10757|667
1645600800000|2022-02-23 07:20:00|10758.6|10756.6|10759|10757|10759|10757|10758.2|10756.2|1284
1645601100000|2022-02-23 07:25:00|10758.6|10756.6|10757.4|10755.4|10758.6|10756.6|10757.1|10755.1|1855
1645601400000|2022-02-23 07:30:00|10757.8|10755.8|10757.1|10755.1|10757.8|10755.8|10756.9|10754.9|4262
1645601700000|2022-02-23 07:35:00|10756.7|10754.7|10756.3|10754.3|10757.1|10755.1|10756.3|10754.3|2755
1645602000000|2022-02-23 07:40:00|10756.1|10754.1|10756.3|10754.3|10756.3|10754.3|10755.5|10753.5|10367
1645602300000|2022-02-23 07:45:00|10755.9|10753.9|10755.5|10753.5|10756.3|10754.3|10755.5|10753.5|4623
1645602600000|2022-02-23 07:50:00|10755.9|10753.9|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|761
1645602900000|2022-02-23 07:55:00|10755.1|10753.1|10755.9|10753.9|10755.9|10753.9|10755.1|10753.1|338
1645603200000|2022-02-23 08:00:00|10755.5|10753.5|10755.5|10753.5|10755.9|10753.9|10755.5|10753.5|4675
1645603500000|2022-02-23 08:05:00|10755.7|10753.7|10755.5|10753.5|10756.3|10754.3|10755.5|10753.5|3950
1645603800000|2022-02-23 08:10:00|10755.7|10753.7|10755.1|10753.1|10755.9|10753.9|10755.1|10753.1|1239
1645604100000|2022-02-23 08:15:00|10754.7|10752.7|10754.9|10752.9|10755.5|10753.5|10753.9|10751.9|2045
1645604400000|2022-02-23 08:20:00|10755.1|10753.1|10756.3|10754.3|10756.3|10754.3|10754.7|10752.7|3283
1645604700000|2022-02-23 08:25:00|10756.7|10754.7|10757.1|10755.1|10757.1|10755.1|10756.5|10754.5|463
1645605000000|2022-02-23 08:30:00|10757.4|10755.4|10757.4|10755.4|10758.2|10756.2|10757.1|10755.1|3539
1645605300000|2022-02-23 08:35:00|10757.1|10755.1|10757.4|10755.4|10757.6|10755.6|10756.7|10754.7|3436
1645605600000|2022-02-23 08:40:00|10757.6|10755.6|10757.1|10755.1|10757.8|10755.8|10756.7|10754.7|5348
1645605900000|2022-02-23 08:45:00|10756.7|10754.7|10756.3|10754.3|10757.1|10755.1|10756.1|10754.1|575
1645606200000|2022-02-23 08:50:00|10755.9|10753.9|10756.7|10754.7|10756.7|10754.7|10755.1|10753.1|1890
1645606500000|2022-02-23 08:55:00|10757.1|10755.1|10757.1|10755.1|10757.1|10755.1|10756.7|10754.7|904
1645606800000|2022-02-23 09:00:00|10756.9|10754.9|10756.7|10754.7|10757.4|10755.4|10756.7|10754.7|3103
1645607100000|2022-02-23 09:05:00|10757.1|10755.1|10756.3|10754.3|10757.4|10755.4|10756.3|10754.3|497
1645607400000|2022-02-23 09:10:00|10755.9|10753.9|10756.3|10754.3|10756.5|10754.5|10755.9|10753.9|2419
1645607700000|2022-02-23 09:15:00|10756.5|10754.5|10757.1|10755.1|10757.3|10755.3|10756.3|10754.3|284
1645608000000|2022-02-23 09:20:00|10757.4|10755.4|10757.4|10755.4|10757.4|10755.4|10757.3|10755.3|529
1645608300000|2022-02-23 09:25:00|10757.3|10755.3|10757.8|10755.8|10758.2|10756.2|10757.1|10755.1|788
1645608600000|2022-02-23 09:30:00|10757.4|10755.4|10757.1|10755.1|10757.6|10755.6|10756.7|10754.7|2458
1645608900000|2022-02-23 09:35:00|10757.4|10755.4|10757.8|10755.8|10758.6|10756.6|10757.1|10755.1|1185
1645609200000|2022-02-23 09:40:00|10758.2|10756.2|10757.8|10755.8|10758.2|10756.2|10757.8|10755.8|1169
1645609500000|2022-02-23 09:45:00|10757.6|10755.6|10757.1|10755.1|10758.2|10756.2|10757.1|10755.1|23073
1645609800000|2022-02-23 09:50:00|10756.7|10754.7|10757.4|10755.4|10757.4|10755.4|10756.7|10754.7|1209
1645610100000|2022-02-23 09:55:00|10757.8|10755.8|10757.8|10755.8|10758|10756|10757.8|10755.8|5602
1645610400000|2022-02-23 10:00:00|10758.2|10756.2|10759|10757|10759.4|10757.4|10758.2|10756.2|15818
1645610700000|2022-02-23 10:05:00|10758.6|10756.6|10759|10757|10759|10757|10758.6|10756.6|3585
1645611000000|2022-02-23 10:10:00|10759.2|10757.2|10759|10757|10759.4|10757.4|10759|10757|1074
1645611300000|2022-02-23 10:15:00|10759.2|10757.2|10759.4|10757.4|10760.2|10758.2|10759|10757|8446
1645611600000|2022-02-23 10:20:00|10759.6|10757.6|10759.4|10757.4|10759.6|10757.6|10758.6|10756.6|1189
1645611900000|2022-02-23 10:25:00|10759|10757|10758.2|10756.2|10759|10757|10758.2|10756.2|1544
1645612200000|2022-02-23 10:30:00|10757.8|10755.8|10759.8|10757.8|10759.8|10757.8|10757.8|10755.8|3932
1645612500000|2022-02-23 10:35:00|10759.6|10757.6|10760.6|10758.6|10760.6|10758.6|10759.4|10757.4|5336
1645612800000|2022-02-23 10:40:00|10761|10759|10761|10759|10761.4|10759.4|10760.6|10758.6|609
1645613100000|2022-02-23 10:45:00|10761.4|10759.4|10761|10759|10761.4|10759.4|10760.6|10758.6|614
1645613400000|2022-02-23 10:50:00|10761.4|10759.4|10761.7|10759.7|10761.7|10759.7|10760.6|10758.6|14833
1645613700000|2022-02-23 10:55:00|10761.5|10759.5|10762.1|10760.1|10762.9|10760.9|10761.4|10759.4|3660
1645614000000|2022-02-23 11:00:00|10762.3|10760.3|10761.4|10759.4|10762.5|10760.5|10761.4|10759.4|820
1645614300000|2022-02-23 11:05:00|10761.2|10759.2|10759.4|10757.4|10761.4|10759.4|10759.4|10757.4|2006
1645614600000|2022-02-23 11:10:00|10759.8|10757.8|10759.4|10757.4|10759.8|10757.8|10758.6|10756.6|1604
1645614900000|2022-02-23 11:15:00|10759.8|10757.8|10760.2|10758.2|10760.2|10758.2|10759|10757|3369
1645615200000|2022-02-23 11:20:00|10760|10758|10760.2|10758.2|10761|10759|10759.8|10757.8|2010
1645615500000|2022-02-23 11:25:00|10760.6|10758.6|10761|10759|10761.2|10759.2|10759.8|10757.8|28462
1645615800000|2022-02-23 11:30:00|10761.2|10759.2|10760.2|10758.2|10761.2|10759.2|10760.2|10758.2|3156
1645616100000|2022-02-23 11:35:00|10760.6|10758.6|10759.8|10757.8|10760.6|10758.6|10759.4|10757.4|1670
1645616400000|2022-02-23 11:40:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10759.4|10757.4|3369
1645616700000|2022-02-23 11:45:00|10760.6|10758.6|10759.4|10757.4|10760.6|10758.6|10759.4|10757.4|13238
1645617000000|2022-02-23 11:50:00|10759.6|10757.6|10760.2|10758.2|10760.6|10758.6|10759.4|10757.4|497
1645617300000|2022-02-23 11:55:00|10760.4|10758.4|10761|10759|10761.4|10759.4|10760.4|10758.4|2883
1645617600000|2022-02-23 12:00:00|10760.8|10758.8|10760.6|10758.6|10761.2|10759.2|10760.6|10758.6|3535
1645617900000|2022-02-23 12:05:00|10760.2|10758.2|10760.2|10758.2|10760.6|10758.6|10759.8|10757.8|6736
1645618200000|2022-02-23 12:10:00|10760.6|10758.6|10761|10759|10761|10759|10760.6|10758.6|873
1645618500000|2022-02-23 12:15:00|10760.6|10758.6|10760.2|10758.2|10761|10759|10760.2|10758.2|1134
1645618800000|2022-02-23 12:20:00|10760.4|10758.4|10760.2|10758.2|10760.6|10758.6|10760.2|10758.2|558
1645619100000|2022-02-23 12:25:00|10759.8|10757.8|10759.8|10757.8|10760|10758|10759.4|10757.4|1166
1645619400000|2022-02-23 12:30:00|10759.4|10757.4|10760.2|10758.2|10760.2|10758.2|10759.4|10757.4|1240
1645619700000|2022-02-23 12:35:00|10759.8|10757.8|10758.6|10756.6|10760.2|10758.2|10758.4|10756.4|709
1645620000000|2022-02-23 12:40:00|10758.2|10756.2|10757.8|10755.8|10758.6|10756.6|10757.1|10755.1|1226
1645620300000|2022-02-23 12:45:00|10758|10756|10757.8|10755.8|10758|10756|10757.3|10755.3|3634
1645620600000|2022-02-23 12:50:00|10757.6|10755.6|10757.6|10755.6|10757.8|10755.8|10757.4|10755.4|2068
1645620900000|2022-02-23 12:55:00|10757.8|10755.8|10758.2|10756.2|10758.6|10756.6|10757.4|10755.4|1112
1645621200000|2022-02-23 13:00:00|10758.6|10756.6|10758.6|10756.6|10759.8|10757.8|10758.2|10756.2|11204
1645621500000|2022-02-23 13:05:00|10759|10757|10759.4|10757.4|10759.8|10757.8|10758.6|10756.6|6641
1645621800000|2022-02-23 13:10:00|10759.8|10757.8|10760.2|10758.2|10761|10759|10759.8|10757.8|8872
1645622100000|2022-02-23 13:15:00|10760.6|10758.6|10760.6|10758.6|10761|10759|10760.2|10758.2|2382
1645622400000|2022-02-23 13:20:00|10761|10759|10762.1|10760.1|10762.1|10760.1|10761|10759|24719
1645622700000|2022-02-23 13:25:00|10761.7|10759.7|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|9921
1645623000000|2022-02-23 13:30:00|10761.9|10759.9|10763.3|10761.3|10763.3|10761.3|10761.7|10759.7|3896
1645623300000|2022-02-23 13:35:00|10762.9|10760.9|10763.7|10761.7|10763.7|10761.7|10762.1|10760.1|43170
1645623600000|2022-02-23 13:40:00|10764.1|10762.1|10761.7|10759.7|10764.1|10762.1|10761.7|10759.7|43377
1645623900000|2022-02-23 13:45:00|10761.9|10759.9|10761.7|10759.7|10762.1|10760.1|10761.4|10759.4|8145
1645624200000|2022-02-23 13:50:00|10761.5|10759.5|10761.4|10759.4|10762.1|10760.1|10761.4|10759.4|8801
1645624500000|2022-02-23 13:55:00|10761.7|10759.7|10764.1|10762.1|10764.1|10762.1|10761|10759|22130
1645624800000|2022-02-23 14:00:00|10763.7|10761.7|10763.7|10761.7|10764.9|10762.9|10763.3|10761.3|52338
1645625100000|2022-02-23 14:05:00|10763.5|10761.5|10762.9|10760.9|10763.7|10761.7|10762.7|10760.7|21883
1645625400000|2022-02-23 14:10:00|10762.5|10760.5|10762.9|10760.9|10763.7|10761.7|10762.5|10760.5|3004
1645625700000|2022-02-23 14:15:00|10762.7|10760.7|10762.9|10760.9|10762.9|10760.9|10762.5|10760.5|3809
1645626000000|2022-02-23 14:20:00|10763.1|10761.1|10761.7|10759.7|10763.3|10761.3|10761.5|10759.5|34626
1645626300000|2022-02-23 14:25:00|10762.1|10760.1|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|4819
1645626600000|2022-02-23 14:30:00|10762.5|10760.5|10761.7|10759.7|10762.5|10760.5|10761.4|10759.4|18161
1645626900000|2022-02-23 14:35:00|10761.5|10759.5|10761|10759|10762.1|10760.1|10760.6|10758.6|28930
1645627200000|2022-02-23 14:40:00|10760.6|10758.6|10760.2|10758.2|10761|10759|10759.8|10757.8|13183
1645627500000|2022-02-23 14:45:00|10759.8|10757.8|10759|10757|10759.8|10757.8|10758.2|10756.2|38194
1645627800000|2022-02-23 14:50:00|10759.4|10757.4|10760.6|10758.6|10760.8|10758.8|10759|10757|34645
1645628100000|2022-02-23 14:55:00|10760.2|10758.2|10761|10759|10761|10759|10759.8|10757.8|15408
1645628400000|2022-02-23 15:00:00|10761.4|10759.4|10761|10759|10761.9|10759.9|10760.6|10758.6|5279
1645628700000|2022-02-23 15:05:00|10760.8|10758.8|10761.7|10759.7|10762.1|10760.1|10760.6|10758.6|8058
1645629000000|2022-02-23 15:10:00|10761.9|10759.9|10761.7|10759.7|10763.3|10761.3|10761.7|10759.7|8742
1645629300000|2022-02-23 15:15:00|10762.1|10760.1|10763.3|10761.3|10763.3|10761.3|10761.7|10759.7|8170
1645629600000|2022-02-23 15:20:00|10763.5|10761.5|10762.9|10760.9|10763.5|10761.5|10762.3|10760.3|15252
1645629900000|2022-02-23 15:25:00|10763.3|10761.3|10762.5|10760.5|10763.7|10761.7|10762.1|10760.1|18815
1645630200000|2022-02-23 15:30:00|10762.3|10760.3|10762.5|10760.5|10762.5|10760.5|10762.1|10760.1|1779
1645630500000|2022-02-23 15:35:00|10762.3|10760.3|10762.7|10760.7|10762.9|10760.9|10762.1|10760.1|9241
1645630800000|2022-02-23 15:40:00|10762.9|10760.9|10763.7|10761.7|10763.7|10761.7|10762.9|10760.9|19718
1645631100000|2022-02-23 15:45:00|10764.1|10762.1|10764.5|10762.5|10764.5|10762.5|10763.7|10761.7|11761
1645631400000|2022-02-23 15:50:00|10764.9|10762.9|10765.6|10763.6|10766|10764|10764.9|10762.9|4327
1645631700000|2022-02-23 15:55:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10764.9|10762.9|5090
1645632000000|2022-02-23 16:00:00|10765.6|10763.6|10765.8|10763.8|10767.2|10765.2|10765.3|10763.3|3555
1645632300000|2022-02-23 16:05:00|10766|10764|10765.3|10763.3|10766|10764|10764.9|10762.9|37046
1645632600000|2022-02-23 16:10:00|10765.6|10763.6|10765.6|10763.6|10765.6|10763.6|10764.9|10762.9|2345
1645632900000|2022-02-23 16:15:00|10765.8|10763.8|10765.1|10763.1|10766|10764|10764.9|10762.9|2044
1645633200000|2022-02-23 16:20:00|10764.9|10762.9|10764.9|10762.9|10765.3|10763.3|10764.5|10762.5|1226
1645633500000|2022-02-23 16:25:00|10764.5|10762.5|10765.3|10763.3|10765.3|10763.3|10764.5|10762.5|2574
1645633800000|2022-02-23 16:30:00|10765.6|10763.6|10764.5|10762.5|10765.6|10763.6|10764.1|10762.1|54481
1645634100000|2022-02-23 16:35:00|10764.9|10762.9|10764.9|10762.9|10765.1|10763.1|10764.5|10762.5|14992
1645634400000|2022-02-23 16:40:00|10764.7|10762.7|10764.5|10762.5|10764.9|10762.9|10763.7|10761.7|2422
1645634700000|2022-02-23 16:45:00|10764.1|10762.1|10763.7|10761.7|10764.9|10762.9|10763.7|10761.7|4894
1645635000000|2022-02-23 16:50:00|10763.3|10761.3|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|6794
1645635300000|2022-02-23 16:55:00|10763.1|10761.1|10761.9|10759.9|10763.3|10761.3|10761.7|10759.7|12035
1645635600000|2022-02-23 17:00:00|10761.7|10759.7|10762.9|10760.9|10762.9|10760.9|10761.7|10759.7|1686
1645635900000|2022-02-23 17:05:00|10762.7|10760.7|10762.9|10760.9|10762.9|10760.9|10762.5|10760.5|1417
1645636200000|2022-02-23 17:10:00|10762.7|10760.7|10762.1|10760.1|10763.3|10761.3|10762.1|10760.1|2037
1645636500000|2022-02-23 17:15:00|10762.5|10760.5|10762.1|10760.1|10762.7|10760.7|10762.1|10760.1|8688
1645636800000|2022-02-23 17:20:00|10762.5|10760.5|10762.9|10760.9|10762.9|10760.9|10762.1|10760.1|1636
1645637100000|2022-02-23 17:25:00|10763.3|10761.3|10762.5|10760.5|10763.3|10761.3|10762.5|10760.5|3062
1645637400000|2022-02-23 17:30:00|||||||||6522
1645637700000|2022-02-23 17:35:00|10762.9|10760.9|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|1429
1645638000000|2022-02-23 17:40:00|10763.1|10761.1|10762.9|10760.9|10763.3|10761.3|10762.9|10760.9|5006
1645638300000|2022-02-23 17:45:00|10763.3|10761.3|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|4756
1645638600000|2022-02-23 17:50:00|10762.5|10760.5|10763.7|10761.7|10764.1|10762.1|10762.5|10760.5|4556
1645638900000|2022-02-23 17:55:00|10763.3|10761.3|10762.9|10760.9|10763.7|10761.7|10762.7|10760.7|2057
1645639200000|2022-02-23 18:00:00|10762.7|10760.7|10762.9|10760.9|10762.9|10760.9|10762.1|10760.1|3338
1645639500000|2022-02-23 18:05:00|10763.3|10761.3|10763.3|10761.3|10763.7|10761.7|10762.9|10760.9|7974
1645639800000|2022-02-23 18:10:00|10763.1|10761.1|10764.1|10762.1|10764.5|10762.5|10763.1|10761.1|7741
1645640100000|2022-02-23 18:15:00|10764.3|10762.3|10763.7|10761.7|10764.3|10762.3|10763.7|10761.7|6351
1645640400000|2022-02-23 18:20:00|10764.1|10762.1|10764.1|10762.1|10764.1|10762.1|10763.7|10761.7|5693
1645640700000|2022-02-23 18:25:00|10764.3|10762.3|10764.5|10762.5|10764.9|10762.9|10764.1|10762.1|2450
1645641000000|2022-02-23 18:30:00|10764.1|10762.1|10763.7|10761.7|10764.5|10762.5|10763.7|10761.7|2681
1645641300000|2022-02-23 18:35:00|10763.9|10761.9|10763.3|10761.3|10764.1|10762.1|10763.3|10761.3|7370
1645641600000|2022-02-23 18:40:00|10763.5|10761.5|10762.5|10760.5|10763.7|10761.7|10762.5|10760.5|1967
1645641900000|2022-02-23 18:45:00|10762.7|10760.7|10762.1|10760.1|10762.9|10760.9|10761.7|10759.7|2860
1645642200000|2022-02-23 18:50:00|10762.5|10760.5|10762.9|10760.9|10762.9|10760.9|10762.1|10760.1|2081
1645642500000|2022-02-23 18:55:00|10762.5|10760.5|10763.3|10761.3|10763.3|10761.3|10762.5|10760.5|1018
1645642800000|2022-02-23 19:00:00|10762.9|10760.9|10762.9|10760.9|10763.3|10761.3|10762.5|10760.5|2028
1645643100000|2022-02-23 19:05:00|10762.5|10760.5|10761|10759|10762.5|10760.5|10760.6|10758.6|3304
1645643400000|2022-02-23 19:10:00|10760.8|10758.8|10762.1|10760.1|10762.1|10760.1|10760.6|10758.6|6202
1645643700000|2022-02-23 19:15:00|10761.9|10759.9|10761.4|10759.4|10762.1|10760.1|10761|10759|2939
1645644000000|2022-02-23 19:20:00|10761|10759|10761.7|10759.7|10761.7|10759.7|10760.6|10758.6|2548
1645644300000|2022-02-23 19:25:00|10761.9|10759.9|10762.1|10760.1|10762.9|10760.9|10761.9|10759.9|3109
1645644600000|2022-02-23 19:30:00|10761.7|10759.7|10762.1|10760.1|10762.5|10760.5|10761.7|10759.7|3628
1645644900000|2022-02-23 19:35:00|10762.5|10760.5|10762.1|10760.1|10762.9|10760.9|10762.1|10760.1|1095
1645645200000|2022-02-23 19:40:00|10761.7|10759.7|10761|10759|10762.1|10760.1|10761|10759|1470
1645645500000|2022-02-23 19:45:00|10761.4|10759.4|10761|10759|10761.4|10759.4|10760.6|10758.6|11448
1645645800000|2022-02-23 19:50:00|10760.8|10758.8|10761.4|10759.4|10761.7|10759.7|10760.6|10758.6|4418
1645646100000|2022-02-23 19:55:00|10761|10759|10760.6|10758.6|10761|10759|10760.6|10758.6|3903
1645646400000|2022-02-23 20:00:00|10761|10759|10761.4|10759.4|10761.4|10759.4|10760.6|10758.6|3488
1645646700000|2022-02-23 20:05:00|10761.2|10759.2|10761.4|10759.4|10761.7|10759.7|10761|10759|3237
1645647000000|2022-02-23 20:10:00|10761.2|10759.2|10760.6|10758.6|10761.4|10759.4|10760.6|10758.6|1168
1645647300000|2022-02-23 20:15:00|10760.8|10758.8|10760.2|10758.2|10761|10759|10760.2|10758.2|5299
1645647600000|2022-02-23 20:20:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|875
1645647900000|2022-02-23 20:25:00|10760.2|10758.2|10760.2|10758.2|10760.2|10758.2|10759.8|10757.8|5949
1645648200000|2022-02-23 20:30:00|10759.8|10757.8|10759.8|10757.8|10760.2|10758.2|10759.4|10757.4|1704
1645648500000|2022-02-23 20:35:00|10760|10758|10760.6|10758.6|10761|10759|10760|10758|6925
1645648800000|2022-02-23 20:40:00|10761|10759|10761.7|10759.7|10762.1|10760.1|10761|10759|7919
1645649100000|2022-02-23 20:45:00|10762.1|10760.1|10761.7|10759.7|10762.5|10760.5|10761.7|10759.7|1573
1645649400000|2022-02-23 20:50:00|10761.9|10759.9|10761.4|10759.4|10762.1|10760.1|10761.4|10759.4|1568
1645649700000|2022-02-23 20:55:00|10761.7|10759.7|10760.2|10758.2|10761.7|10759.7|10760.2|10758.2|5452
1645650000000|2022-02-23 21:00:00|10760|10758|10759.4|10757.4|10760.6|10758.6|10759.4|10757.4|18931
1645650300000|2022-02-23 21:05:00|10759.8|10757.8|10759.8|10757.8|10759.8|10757.8|10759|10757|7418
1645650600000|2022-02-23 21:10:00|10759.6|10757.6|10760.2|10758.2|10760.6|10758.6|10759.4|10757.4|3676
1645650900000|2022-02-23 21:15:00|10760.4|10758.4|10760.6|10758.6|10761|10759|10760.2|10758.2|1078
1645651200000|2022-02-23 21:20:00|10761|10759|10760.6|10758.6|10761|10759|10760.6|10758.6|11678
1645651500000|2022-02-23 21:25:00|10760.4|10758.4|10759.6|10757.6|10760.6|10758.6|10759.4|10757.4|15913
1645651800000|2022-02-23 21:30:00|10759.4|10757.4|10759.4|10757.4|10759.8|10757.8|10759.4|10757.4|1544
1645652100000|2022-02-23 21:35:00|10759.2|10757.2|10759.4|10757.4|10759.4|10757.4|10759|10757|674
1645652400000|2022-02-23 21:40:00|||||||||5849
1645652700000|2022-02-23 21:45:00|10759.8|10757.8|10760|10758|10760.2|10758.2|10759.4|10757.4|744
1645653000000|2022-02-23 21:50:00|10760.2|10758.2|10759|10757|10760.2|10758.2|10758.6|10756.6|936
1645653300000|2022-02-23 21:55:00|10759.2|10757.2|10759.8|10757.8|10759.8|10757.8|10759|10757|749
1645657200000|2022-02-23 23:00:00|10760.6|10758.6|10762.5|10760.5|10763.3|10761.3|10760.6|10758.6|828
1645657500000|2022-02-23 23:05:00|10762.3|10760.3|10762.3|10760.3|10762.9|10760.9|10762.3|10760.3|490
1645657800000|2022-02-23 23:10:00|10762.5|10760.5|10763.1|10761.1|10763.1|10761.1|10762.5|10760.5|80
1645658100000|2022-02-23 23:15:00|10762.9|10760.9|10763.3|10761.3|10763.3|10761.3|10762.9|10760.9|187
1645658400000|2022-02-23 23:20:00|10763.5|10761.5|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|235
1645658700000|2022-02-23 23:25:00|10763.7|10761.7|10763.3|10761.3|10763.7|10761.7|10763.3|10761.3|43
1645659000000|2022-02-23 23:30:00|10763.1|10761.1|10763.3|10761.3|10763.3|10761.3|10763.1|10761.1|69
1645659300000|2022-02-23 23:35:00|10762.9|10760.9|10763.3|10761.3|10763.3|10761.3|10762.9|10760.9|243
1645659600000|2022-02-23 23:40:00|10763.1|10761.1|10763.5|10761.5|10763.5|10761.5|10763.1|10761.1|106
1645659900000|2022-02-23 23:45:00|10763.3|10761.3|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|1611
1645660200000|2022-02-23 23:50:00|10763.3|10761.3|10763.5|10761.5|10763.7|10761.7|10763.3|10761.3|93
1645660500000|2022-02-23 23:55:00|10763.7|10761.7|10764.9|10762.9|10764.9|10762.9|10763.7|10761.7|107
1645660800000|2022-02-24 00:00:00|10764.5|10762.5|10766|10764|10766|10764|10764.5|10762.5|930
1645661100000|2022-02-24 00:05:00|10765.8|10763.8|10765.3|10763.3|10766|10764|10765.3|10763.3|2500
1645661400000|2022-02-24 00:10:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10764.5|10762.5|188
1645661700000|2022-02-24 00:15:00|10765.5|10763.5|10764.9|10762.9|10765.6|10763.6|10764.9|10762.9|1421
1645662000000|2022-02-24 00:20:00|10765.1|10763.1|10765.6|10763.6|10765.6|10763.6|10765.1|10763.1|121
1645662300000|2022-02-24 00:25:00|10766|10764|10768|10766|10769.2|10767.2|10765.6|10763.6|1316
1645662600000|2022-02-24 00:30:00|10768.2|10766.2|10767.6|10765.6|10769|10767|10767.4|10765.4|1136
1645662900000|2022-02-24 00:35:00|10767.8|10765.8|10770.1|10768.1|10770.3|10768.3|10767.6|10765.6|2143
1645663200000|2022-02-24 00:40:00|10770.3|10768.3|10769.6|10767.6|10770.3|10768.3|10769.2|10767.2|722
1645663500000|2022-02-24 00:45:00|10769.4|10767.4|10768.8|10766.8|10769.6|10767.6|10768.6|10766.6|175
1645663800000|2022-02-24 00:50:00|10769|10767|10769.2|10767.2|10769.2|10767.2|10768.8|10766.8|570
1645664100000|2022-02-24 00:55:00|10769|10767|10769.6|10767.6|10769.9|10767.9|10768.8|10766.8|727
1645664400000|2022-02-24 01:00:00|10769.9|10767.9|10769.6|10767.6|10769.9|10767.9|10769.2|10767.2|346
1645664700000|2022-02-24 01:05:00|10769.4|10767.4|10768.4|10766.4|10769.6|10767.6|10768.4|10766.4|207
1645665000000|2022-02-24 01:10:00|10768|10766|10768.4|10766.4|10768.8|10766.8|10768|10766|670
1645665300000|2022-02-24 01:15:00|10768.8|10766.8|10767.6|10765.6|10768.8|10766.8|10767.2|10765.2|1322
1645665600000|2022-02-24 01:20:00|10767.4|10765.4|10767.6|10765.6|10768|10766|10767.2|10765.2|9354
1645665900000|2022-02-24 01:25:00|10767.4|10765.4|10767.6|10765.6|10768|10766|10767.2|10765.2|2220
1645666200000|2022-02-24 01:30:00|10767.4|10765.4|10766|10764|10768|10766|10765.6|10763.6|2291
1645666500000|2022-02-24 01:35:00|10766.4|10764.4|10766.4|10764.4|10766.8|10764.8|10766|10764|716
1645666800000|2022-02-24 01:40:00|10766|10764|10764.9|10762.9|10766.4|10764.4|10764.5|10762.5|518
1645667100000|2022-02-24 01:45:00|10764.5|10762.5|10764.1|10762.1|10764.5|10762.5|10763.7|10761.7|565
1645667400000|2022-02-24 01:50:00|10763.9|10761.9|10763.7|10761.7|10764.1|10762.1|10763.5|10761.5|563
1645667700000|2022-02-24 01:55:00|10764.1|10762.1|10764.5|10762.5|10764.5|10762.5|10763.7|10761.7|18051
1645668000000|2022-02-24 02:00:00|10764.7|10762.7|10766|10764|10766|10764|10764.7|10762.7|424
1645668300000|2022-02-24 02:05:00|10766.4|10764.4|10766|10764|10766.4|10764.4|10765.6|10763.6|898
1645668600000|2022-02-24 02:10:00|10765.8|10763.8|10765.8|10763.8|10766.4|10764.4|10765.6|10763.6|353
1645668900000|2022-02-24 02:15:00|10766|10764|10766.4|10764.4|10766.4|10764.4|10765.8|10763.8|794
1645669200000|2022-02-24 02:20:00|10766|10764|10766|10764|10766.8|10764.8|10766|10764|2115
1645669500000|2022-02-24 02:25:00|10766.2|10764.2|10766|10764|10766.8|10764.8|10765.3|10763.3|1053
1645669800000|2022-02-24 02:30:00|10765.8|10763.8|10765.6|10763.6|10766|10764|10765.6|10763.6|240
1645670100000|2022-02-24 02:35:00|10765.5|10763.5|10765.3|10763.3|10765.6|10763.6|10765.3|10763.3|272
1645670400000|2022-02-24 02:40:00|10765.6|10763.6|10766|10764|10766.4|10764.4|10765.6|10763.6|600
1645670700000|2022-02-24 02:45:00|10766.2|10764.2|10767.2|10765.2|10767.2|10765.2|10765.6|10763.6|560
1645671000000|2022-02-24 02:50:00|10767.6|10765.6|10769.9|10767.9|10769.9|10767.9|10767.2|10765.2|3699
1645671300000|2022-02-24 02:55:00|10769.6|10767.6|10768.4|10766.4|10769.9|10767.9|10768|10766|2166
1645671600000|2022-02-24 03:00:00|10768|10766|10769.4|10767.4|10769.9|10767.9|10767.2|10765.2|1361
1645671900000|2022-02-24 03:05:00|10769.2|10767.2|10772.3|10770.3|10772.5|10770.5|10769.2|10767.2|1782
1645672200000|2022-02-24 03:10:00|10772.1|10770.1|10772.3|10770.3|10773.5|10771.5|10770.3|10768.3|2779
1645672500000|2022-02-24 03:15:00|10772.5|10770.5|10772.3|10770.3|10773.5|10771.5|10771.3|10769.3|1336
1645672800000|2022-02-24 03:20:00|10772.1|10770.1|10774.2|10772.2|10774.2|10772.2|10771.5|10769.5|760
1645673100000|2022-02-24 03:25:00|10774|10772|10775.8|10773.8|10776.2|10774.2|10774|10772|5075
1645673400000|2022-02-24 03:30:00|10775.6|10773.6|10777|10775|10778.1|10776.1|10775.6|10773.6|1185
1645673700000|2022-02-24 03:35:00|10776.8|10774.8|10779.1|10777.1|10779.1|10777.1|10776.6|10774.6|2336
1645674000000|2022-02-24 03:40:00|10778.9|10776.9|10778.9|10776.9|10779.7|10777.7|10778|10776|1858
1645674300000|2022-02-24 03:45:00|10779.3|10777.3|10776.6|10774.6|10779.3|10777.3|10776.6|10774.6|500
1645674600000|2022-02-24 03:50:00|10776.4|10774.4|10777.8|10775.8|10778.1|10776.1|10775.8|10773.8|1395
1645674900000|2022-02-24 03:55:00|10778|10776|10778.1|10776.1|10778.9|10776.9|10777.8|10775.8|627
1645675200000|2022-02-24 04:00:00|10777.8|10775.8|10778|10776|10778.7|10776.7|10777|10775|727
1645675500000|2022-02-24 04:05:00|10778.1|10776.1|10778.9|10776.9|10779.1|10777.1|10778.1|10776.1|971
1645675800000|2022-02-24 04:10:00|10779.1|10777.1|10781.7|10779.7|10781.7|10779.7|10778.9|10776.9|5992
1645676100000|2022-02-24 04:15:00|10781.9|10779.9|10782.8|10780.8|10783|10781|10780.9|10778.9|2613
1645676400000|2022-02-24 04:20:00|10783.2|10781.2|10780.9|10778.9|10783.6|10781.6|10780.1|10778.1|1557
1645676700000|2022-02-24 04:25:00|10780.5|10778.5|10779.3|10777.3|10780.9|10778.9|10779.3|10777.3|1128
1645677000000|2022-02-24 04:30:00|10779.5|10777.5|10778.9|10776.9|10780.1|10778.1|10778.5|10776.5|883
1645677300000|2022-02-24 04:35:00|10778.5|10776.5|10780.5|10778.5|10780.9|10778.9|10778.5|10776.5|2967
1645677600000|2022-02-24 04:40:00|10780.7|10778.7|10778.5|10776.5|10781.3|10779.3|10778.5|10776.5|480
1645677900000|2022-02-24 04:45:00|10778.3|10776.3|10777|10775|10778.5|10776.5|10776.4|10774.4|1056
1645678200000|2022-02-24 04:50:00|10776.8|10774.8|10776.6|10774.6|10777.6|10775.6|10776|10774|1022
1645678500000|2022-02-24 04:55:00|10776.4|10774.4|10776.2|10774.2|10777|10775|10775.8|10773.8|420
1645678800000|2022-02-24 05:00:00|10776|10774|10778.1|10776.1|10778.3|10776.3|10775.8|10773.8|163
1645679100000|2022-02-24 05:05:00|10778.5|10776.5|10778.1|10776.1|10779.7|10777.7|10777.8|10775.8|1456
1645679400000|2022-02-24 05:10:00|10778|10776|10777.4|10775.4|10778.9|10776.9|10777.4|10775.4|471
1645679700000|2022-02-24 05:15:00|10777.6|10775.6|10778.5|10776.5|10778.7|10776.7|10777.4|10775.4|325
1645680000000|2022-02-24 05:20:00|10778.1|10776.1|10777.4|10775.4|10778.5|10776.5|10777|10775|2745
1645680300000|2022-02-24 05:25:00|10777.2|10775.2|10778.1|10776.1|10778.1|10776.1|10777|10775|187
1645680600000|2022-02-24 05:30:00|10778|10776|10777.8|10775.8|10778.5|10776.5|10777.4|10775.4|310
1645680900000|2022-02-24 05:35:00|10777.4|10775.4|10778|10776|10778.1|10776.1|10777.4|10775.4|101
1645681200000|2022-02-24 05:40:00|10778.1|10776.1|10779.7|10777.7|10779.7|10777.7|10778.1|10776.1|704
1645681500000|2022-02-24 05:45:00|10779.9|10777.9|10780.1|10778.1|10780.1|10778.1|10778.9|10776.9|1699
1645681800000|2022-02-24 05:50:00|10780.3|10778.3|10778.9|10776.9|10780.3|10778.3|10778.5|10776.5|1123
1645682100000|2022-02-24 05:55:00|10779.3|10777.3|10779.5|10777.5|10779.7|10777.7|10778.1|10776.1|3917
1645682400000|2022-02-24 06:00:00|10779.7|10777.7|10779.1|10777.1|10779.7|10777.7|10777.8|10775.8|953
1645682700000|2022-02-24 06:05:00|10779.3|10777.3|10778.5|10776.5|10779.3|10777.3|10778.5|10776.5|576
1645683000000|2022-02-24 06:10:00|10778.9|10776.9|10779.3|10777.3|10779.7|10777.7|10778.3|10776.3|553
1645683300000|2022-02-24 06:15:00|10779.7|10777.7|10779.5|10777.5|10780.1|10778.1|10779.3|10777.3|1020
1645683600000|2022-02-24 06:20:00|10779.7|10777.7|10778.9|10776.9|10780.1|10778.1|10778.7|10776.7|284
1645683900000|2022-02-24 06:25:00|10778.5|10776.5|10779.7|10777.7|10779.7|10777.7|10778.5|10776.5|764
1645684200000|2022-02-24 06:30:00|10779.5|10777.5|10779.5|10777.5|10780.1|10778.1|10778.5|10776.5|1839
1645684500000|2022-02-24 06:35:00|10779.3|10777.3|10780.1|10778.1|10780.9|10778.9|10779.3|10777.3|691
1645684800000|2022-02-24 06:40:00|10780.5|10778.5|10780.7|10778.7|10781.1|10779.1|10780.1|10778.1|555
1645685100000|2022-02-24 06:45:00|10780.5|10778.5|10781.1|10779.1|10781.3|10779.3|10779.7|10777.7|869
1645685400000|2022-02-24 06:50:00|10781.3|10779.3|10781.1|10779.1|10782.1|10780.1|10780.5|10778.5|1350
1645685700000|2022-02-24 06:55:00|10781.3|10779.3|10781.3|10779.3|10782.1|10780.1|10780.9|10778.9|1185
1645686000000|2022-02-24 07:00:00|10780.9|10778.9|10779.3|10777.3|10781.3|10779.3|10778.5|10776.5|1118
1645686300000|2022-02-24 07:05:00|10778.9|10776.9|10778.1|10776.1|10779.3|10777.3|10778.1|10776.1|1250
1645686600000|2022-02-24 07:10:00|10778.5|10776.5|10778.1|10776.1|10778.9|10776.9|10777.8|10775.8|1045
1645686900000|2022-02-24 07:15:00|10778.5|10776.5|10778.5|10776.5|10779.3|10777.3|10777.8|10775.8|1590
1645687200000|2022-02-24 07:20:00|10778.3|10776.3|10777.4|10775.4|10778.9|10776.9|10777.4|10775.4|1212
1645687500000|2022-02-24 07:25:00|10777.2|10775.2|10778.7|10776.7|10778.9|10776.9|10777|10775|780
1645687800000|2022-02-24 07:30:00|10778.9|10776.9|10780.1|10778.1|10780.5|10778.5|10778.1|10776.1|671
1645688100000|2022-02-24 07:35:00|10779.9|10777.9|10779.3|10777.3|10780.9|10778.9|10779.3|10777.3|1432
1645688400000|2022-02-24 07:40:00|10779.5|10777.5|10778|10776|10779.9|10777.9|10777.8|10775.8|2347
1645688700000|2022-02-24 07:45:00|10778.1|10776.1|10779.3|10777.3|10779.5|10777.5|10777.8|10775.8|1581
1645689000000|2022-02-24 07:50:00|10779.1|10777.1|10777|10775|10779.3|10777.3|10777|10775|1694
1645689300000|2022-02-24 07:55:00|10777.4|10775.4|10777|10775|10777.4|10775.4|10776.4|10774.4|1444
1645689600000|2022-02-24 08:00:00|10777.2|10775.2|10777|10775|10777.6|10775.6|10775.8|10773.8|8999
1645689900000|2022-02-24 08:05:00|10776.8|10774.8|10774.2|10772.2|10777.4|10775.4|10774.2|10772.2|6646
1645690200000|2022-02-24 08:10:00|10774.6|10772.6|10774.2|10772.2|10775.4|10773.4|10773.5|10771.5|1556
1645690500000|2022-02-24 08:15:00|10774|10772|10771.1|10769.1|10775.4|10773.4|10771.1|10769.1|1708
1645690800000|2022-02-24 08:20:00|10770.9|10768.9|10771.1|10769.1|10771.9|10769.9|10770.3|10768.3|5828
1645691100000|2022-02-24 08:25:00|10771.3|10769.3|10773.1|10771.1|10773.5|10771.5|10771.1|10769.1|3531
1645691400000|2022-02-24 08:30:00|10773.5|10771.5|10772.3|10770.3|10774.2|10772.2|10771.9|10769.9|1287
1645691700000|2022-02-24 08:35:00|10772.7|10770.7|10772.7|10770.7|10773.5|10771.5|10772.5|10770.5|883
1645692000000|2022-02-24 08:40:00|10772.5|10770.5|10771.1|10769.1|10772.7|10770.7|10770.7|10768.7|2197
1645692300000|2022-02-24 08:45:00|10771.5|10769.5|10774.2|10772.2|10774.4|10772.4|10771.3|10769.3|6612
1645692600000|2022-02-24 08:50:00|10774.6|10772.6|10776.2|10774.2|10776.6|10774.6|10774.2|10772.2|2520
1645692900000|2022-02-24 08:55:00|10776|10774|10777.4|10775.4|10777.8|10775.8|10776|10774|1561
1645693200000|2022-02-24 09:00:00|10777.2|10775.2|10776.6|10774.6|10777.8|10775.8|10776.2|10774.2|668
1645693500000|2022-02-24 09:05:00|10777|10775|10776.2|10774.2|10777.4|10775.4|10775|10773|1250
1645693800000|2022-02-24 09:10:00|10776|10774|10775.4|10773.4|10776.2|10774.2|10775|10773|890
1645694100000|2022-02-24 09:15:00|10775.6|10773.6|10776.6|10774.6|10777|10775|10775|10773|1167
1645694400000|2022-02-24 09:20:00|10776.4|10774.4|10777|10775|10777|10775|10775|10773|3433
1645694700000|2022-02-24 09:25:00|10776.8|10774.8|10777.4|10775.4|10778.7|10776.7|10776.8|10774.8|3622
1645695000000|2022-02-24 09:30:00|10777.2|10775.2|10778.9|10776.9|10779.5|10777.5|10776.8|10774.8|1916
1645695300000|2022-02-24 09:35:00|10779.3|10777.3|10778.1|10776.1|10779.3|10777.3|10778.1|10776.1|9218
1645695600000|2022-02-24 09:40:00|10777.8|10775.8|10779.5|10777.5|10780.1|10778.1|10777.6|10775.6|1368
1645695900000|2022-02-24 09:45:00|10779.3|10777.3|10779.1|10777.1|10780.1|10778.1|10778.9|10776.9|1086
1645696200000|2022-02-24 09:50:00|10779.3|10777.3|10778.9|10776.9|10780.5|10778.5|10778.7|10776.7|1978
1645696500000|2022-02-24 09:55:00|10778.5|10776.5|10778.1|10776.1|10778.5|10776.5|10777.8|10775.8|820
1645696800000|2022-02-24 10:00:00|10778.5|10776.5|10778.9|10776.9|10779.7|10777.7|10777.8|10775.8|1066
1645697100000|2022-02-24 10:05:00|10779.3|10777.3|10779.5|10777.5|10779.7|10777.7|10778.5|10776.5|2856
1645697400000|2022-02-24 10:10:00|10779.7|10777.7|10779.3|10777.3|10779.9|10777.9|10778.9|10776.9|622
1645697700000|2022-02-24 10:15:00|10779.7|10777.7|10779.3|10777.3|10780.5|10778.5|10779.3|10777.3|618
1645698000000|2022-02-24 10:20:00|10778.9|10776.9|10781.5|10779.5|10781.5|10779.5|10778.5|10776.5|1782
1645698300000|2022-02-24 10:25:00|10781.3|10779.3|10782.4|10780.4|10782.8|10780.8|10781.3|10779.3|2770
1645698600000|2022-02-24 10:30:00|10782.6|10780.6|10784.8|10782.8|10784.8|10782.8|10782.1|10780.1|5481
1645698900000|2022-02-24 10:35:00|10784.6|10782.6|10784|10782|10785.2|10783.2|10783.6|10781.6|3287
1645699200000|2022-02-24 10:40:00|10783.8|10781.8|10781.3|10779.3|10784|10782|10780.3|10778.3|1025
1645699500000|2022-02-24 10:45:00|10781.1|10779.1|10782.8|10780.8|10782.8|10780.8|10780.1|10778.1|1527
1645699800000|2022-02-24 10:50:00|10783.2|10781.2|10782.8|10780.8|10783.2|10781.2|10781.9|10779.9|1766
1645700100000|2022-02-24 10:55:00|10782.6|10780.6|10784.2|10782.2|10784.4|10782.4|10782.4|10780.4|983
1645700400000|2022-02-24 11:00:00|10784|10782|10784.8|10782.8|10785|10783|10783.6|10781.6|3451
1645700700000|2022-02-24 11:05:00|10784.6|10782.6|10786.4|10784.4|10786.7|10784.7|10784.4|10782.4|6927
1645701000000|2022-02-24 11:10:00|10786.5|10784.5|10785.2|10783.2|10786.7|10784.7|10785.2|10783.2|1242
1645701300000|2022-02-24 11:15:00|10785|10783|10784.4|10782.4|10785.2|10783.2|10784.2|10782.2|4842
1645701600000|2022-02-24 11:20:00|10784|10782|10785|10783|10785.2|10783.2|10782.8|10780.8|1609
1645701900000|2022-02-24 11:25:00|10785.2|10783.2|10787.5|10785.5|10787.5|10785.5|10785.2|10783.2|1431
1645702200000|2022-02-24 11:30:00|10787.3|10785.3|10787.5|10785.5|10788.3|10786.3|10786.7|10784.7|2290
1645702500000|2022-02-24 11:35:00|10787.1|10785.1|10787.5|10785.5|10787.9|10785.9|10786.7|10784.7|3061
1645702800000|2022-02-24 11:40:00|10787.3|10785.3|10781.7|10779.7|10787.5|10785.5|10781.7|10779.7|1480
1645703100000|2022-02-24 11:45:00|10781.5|10779.5|10782.3|10780.3|10783.2|10781.2|10781.3|10779.3|1452
1645703400000|2022-02-24 11:50:00|10782.1|10780.1|10781.7|10779.7|10782.3|10780.3|10779.7|10777.7|1373
1645703700000|2022-02-24 11:55:00|10781.5|10779.5|10780.1|10778.1|10781.5|10779.5|10780.1|10778.1|1917
1645704000000|2022-02-24 12:00:00|10780.3|10778.3|10781.3|10779.3|10781.3|10779.3|10779.5|10777.5|1456
1645704300000|2022-02-24 12:05:00|10781.1|10779.1|10782.1|10780.1|10782.1|10780.1|10780.5|10778.5|6749
1645704600000|2022-02-24 12:10:00|10782.3|10780.3|10782.8|10780.8|10783.2|10781.2|10781.3|10779.3|1282
1645704900000|2022-02-24 12:15:00|10783|10781|10783.4|10781.4|10784.6|10782.6|10782.8|10780.8|2116
1645705200000|2022-02-24 12:20:00|10783.6|10781.6|10782.8|10780.8|10783.6|10781.6|10782.4|10780.4|1696
1645705500000|2022-02-24 12:25:00|10783|10781|10782.8|10780.8|10783.2|10781.2|10782.1|10780.1|4414
1645705800000|2022-02-24 12:30:00|10783.2|10781.2|10782.4|10780.4|10783.6|10781.6|10781.7|10779.7|1458
1645706100000|2022-02-24 12:35:00|10782.8|10780.8|10783.2|10781.2|10784.6|10782.6|10782.1|10780.1|5342
1645706400000|2022-02-24 12:40:00|10783.4|10781.4|10784.8|10782.8|10785|10783|10782.8|10780.8|1554
1645706700000|2022-02-24 12:45:00|10784.4|10782.4|10784.4|10782.4|10784.8|10782.8|10784|10782|4862
1645707000000|2022-02-24 12:50:00|10784.8|10782.8|10783.6|10781.6|10784.8|10782.8|10783.6|10781.6|9033
1645707300000|2022-02-24 12:55:00|10783.2|10781.2|10782.1|10780.1|10783.2|10781.2|10782.1|10780.1|1808
1645707600000|2022-02-24 13:00:00|10781.9|10779.9|10780.9|10778.9|10782.1|10780.1|10780.9|10778.9|3359
1645707900000|2022-02-24 13:05:00|10781.1|10779.1|10780.5|10778.5|10781.3|10779.3|10780.1|10778.1|6664
1645708200000|2022-02-24 13:10:00|10780.3|10778.3|10780.9|10778.9|10780.9|10778.9|10779.7|10777.7|1864
1645708500000|2022-02-24 13:15:00|10780.7|10778.7|10778.7|10776.7|10781.3|10779.3|10778.7|10776.7|2384
1645708800000|2022-02-24 13:20:00|10778.5|10776.5|10778.9|10776.9|10779.3|10777.3|10778.1|10776.1|3932
1645709100000|2022-02-24 13:25:00|10778.7|10776.7|10779.7|10777.7|10780.1|10778.1|10778.5|10776.5|2555
1645709400000|2022-02-24 13:30:00|10780.7|10778.7|10781.7|10779.7|10782.1|10780.1|10779.3|10777.3|12703
1645709700000|2022-02-24 13:35:00|10781.9|10779.9|10781.7|10779.7|10782.4|10780.4|10780.5|10778.5|9014
1645710000000|2022-02-24 13:40:00|10782.1|10780.1|10782.1|10780.1|10782.6|10780.6|10781.3|10779.3|3765
1645710300000|2022-02-24 13:45:00|10781.9|10779.9|10780.9|10778.9|10782.1|10780.1|10779.5|10777.5|2023
1645710600000|2022-02-24 13:50:00|10780.7|10778.7|10781.3|10779.3|10782.1|10780.1|10780.5|10778.5|6136
1645710900000|2022-02-24 13:55:00|10780.9|10778.9|10783.2|10781.2|10783.2|10781.2|10780.3|10778.3|6258
1645711200000|2022-02-24 14:00:00|10783.4|10781.4|10783.6|10781.6|10783.6|10781.6|10782.4|10780.4|3382
1645711500000|2022-02-24 14:05:00|10783.4|10781.4|10784.4|10782.4|10784.4|10782.4|10781.9|10779.9|2207
1645711800000|2022-02-24 14:10:00|10784|10782|10784.4|10782.4|10786.4|10784.4|10784|10782|6024
1645712100000|2022-02-24 14:15:00|10784|10782|10781.7|10779.7|10784.4|10782.4|10781.7|10779.7|4085
1645712400000|2022-02-24 14:20:00|10781.3|10779.3|10782.4|10780.4|10782.8|10780.8|10780.5|10778.5|2834
1645712700000|2022-02-24 14:25:00|10782.1|10780.1|10783.2|10781.2|10783.6|10781.6|10781.3|10779.3|3114
1645713000000|2022-02-24 14:30:00|10783.4|10781.4|10783.2|10781.2|10784|10782|10782.4|10780.4|3161
1645713300000|2022-02-24 14:35:00|10783.6|10781.6|10784.8|10782.8|10785.6|10783.6|10782.8|10780.8|2658
1645713600000|2022-02-24 14:40:00|10785|10783|10782.4|10780.4|10785.2|10783.2|10782.4|10780.4|2355
1645713900000|2022-02-24 14:45:00|10782.8|10780.8|10782.1|10780.1|10783.2|10781.2|10781.7|10779.7|5603
1645714200000|2022-02-24 14:50:00|10781.7|10779.7|10777.8|10775.8|10781.7|10779.7|10777.4|10775.4|10964
1645714500000|2022-02-24 14:55:00|10778.1|10776.1|10780.5|10778.5|10780.5|10778.5|10778.1|10776.1|3376
1645714800000|2022-02-24 15:00:00|10780.3|10778.3|10778.5|10776.5|10780.5|10778.5|10778.5|10776.5|6207
1645715100000|2022-02-24 15:05:00|10778.7|10776.7|10776.6|10774.6|10778.9|10776.9|10776.6|10774.6|8029
1645715400000|2022-02-24 15:10:00|10776.2|10774.2|10776.6|10774.6|10776.6|10774.6|10775|10773|3592
1645715700000|2022-02-24 15:15:00|10776.4|10774.4|10778.9|10776.9|10779.3|10777.3|10775.4|10773.4|25858
1645716000000|2022-02-24 15:20:00|10778.5|10776.5|10778.7|10776.7|10779.3|10777.3|10775.8|10773.8|5533
1645716300000|2022-02-24 15:25:00|10778.9|10776.9|10776.2|10774.2|10778.9|10776.9|10776.2|10774.2|13281
1645716600000|2022-02-24 15:30:00|10776.4|10774.4|10776.6|10774.6|10777.8|10775.8|10775.8|10773.8|3030
1645716900000|2022-02-24 15:35:00|10776.8|10774.8|10775.8|10773.8|10777.4|10775.4|10775.4|10773.4|2913
1645717200000|2022-02-24 15:40:00|10776.2|10774.2|10775|10773|10777.8|10775.8|10775|10773|4910
1645717500000|2022-02-24 15:45:00|10775.4|10773.4|10775.8|10773.8|10775.8|10773.8|10774.2|10772.2|15886
1645717800000|2022-02-24 15:50:00|10775.4|10773.4|10776.2|10774.2|10777|10775|10775|10773|2448
1645718100000|2022-02-24 15:55:00|10775.8|10773.8|10775|10773|10777|10775|10775|10773|3650
1645718400000|2022-02-24 16:00:00|10775.2|10773.2|10774.6|10772.6|10775.8|10773.8|10774.2|10772.2|25057
1645718700000|2022-02-24 16:05:00|10774.2|10772.2|10773.9|10771.9|10774.6|10772.6|10773.5|10771.5|3678
1645719000000|2022-02-24 16:10:00|10773.5|10771.5|10772.7|10770.7|10773.9|10771.9|10771.9|10769.9|3457
1645719300000|2022-02-24 16:15:00|10772.3|10770.3|10773.1|10771.1|10774.2|10772.2|10772.3|10770.3|6977
1645719600000|2022-02-24 16:20:00|10772.7|10770.7|10775|10773|10775|10773|10772.7|10770.7|27350
1645719900000|2022-02-24 16:25:00|10774.6|10772.6|10776.2|10774.2|10776.6|10774.6|10774.2|10772.2|14340
1645720200000|2022-02-24 16:30:00|10775.8|10773.8|10775.8|10773.8|10776.2|10774.2|10775.4|10773.4|5009
1645720500000|2022-02-24 16:35:00|10775.4|10773.4|10776.2|10774.2|10776.6|10774.6|10775.4|10773.4|15203
1645720800000|2022-02-24 16:40:00|10776.6|10774.6|10777.4|10775.4|10777.4|10775.4|10776|10774|4707
1645721100000|2022-02-24 16:45:00|10777.2|10775.2|10777.8|10775.8|10778.5|10776.5|10777.2|10775.2|3267
1645721400000|2022-02-24 16:50:00|10777.4|10775.4|10775.4|10773.4|10777.4|10775.4|10775|10773|1951
1645721700000|2022-02-24 16:55:00|10775.8|10773.8|10773.5|10771.5|10775.8|10773.8|10773.5|10771.5|1810
1645722000000|2022-02-24 17:00:00|10773.7|10771.7|10774.2|10772.2|10774.2|10772.2|10773.7|10771.7|2626
1645722300000|2022-02-24 17:05:00|10774.6|10772.6|10775.4|10773.4|10775.4|10773.4|10774.2|10772.2|1862
1645722600000|2022-02-24 17:10:00|10775.8|10773.8|10776.8|10774.8|10777.2|10775.2|10775.4|10773.4|6997
1645722900000|2022-02-24 17:15:00|10777|10775|10777|10775|10777.4|10775.4|10776.2|10774.2|2075
1645723200000|2022-02-24 17:20:00|10776.8|10774.8|10777.8|10775.8|10777.8|10775.8|10776.6|10774.6|689
1645723500000|2022-02-24 17:25:00|10777.4|10775.4|10780.1|10778.1|10780.1|10778.1|10777.4|10775.4|2086
1645723800000|2022-02-24 17:30:00|10779.7|10777.7|10779.7|10777.7|10780.1|10778.1|10778.9|10776.9|3189
1645724100000|2022-02-24 17:35:00|10780.1|10778.1|10780.5|10778.5|10780.5|10778.5|10779.7|10777.7|988
1645724400000|2022-02-24 17:40:00|10779.7|10777.7|10780.1|10778.1|10780.9|10778.9|10779.5|10777.5|3068
1645724700000|2022-02-24 17:45:00|10780.5|10778.5|10781.3|10779.3|10781.5|10779.5|10780.1|10778.1|1568
1645725000000|2022-02-24 17:50:00|10781.1|10779.1|10778.7|10776.7|10781.1|10779.1|10778.5|10776.5|1131
1645725300000|2022-02-24 17:55:00|10778.5|10776.5|10778.9|10776.9|10779.3|10777.3|10778.3|10776.3|942
1645725600000|2022-02-24 18:00:00|10778.7|10776.7|10780.1|10778.1|10780.1|10778.1|10778.1|10776.1|1019
1645725900000|2022-02-24 18:05:00|10780.5|10778.5|10780.5|10778.5|10781.3|10779.3|10779.3|10777.3|1439
1645726200000|2022-02-24 18:10:00|10780.1|10778.1|10780.5|10778.5|10782.3|10780.3|10780.1|10778.1|3273
1645726500000|2022-02-24 18:15:00|10780.7|10778.7|10780.1|10778.1|10780.9|10778.9|10779.7|10777.7|4783
1645726800000|2022-02-24 18:20:00|10780.5|10778.5|10780.1|10778.1|10780.5|10778.5|10779.7|10777.7|1292
1645727100000|2022-02-24 18:25:00|10779.9|10777.9|10780.5|10778.5|10780.5|10778.5|10779.3|10777.3|6195
1645727400000|2022-02-24 18:30:00|10780.1|10778.1|10780.1|10778.1|10780.9|10778.9|10780.1|10778.1|4706
1645727700000|2022-02-24 18:35:00|10780.5|10778.5|10779.3|10777.3|10780.5|10778.5|10778.9|10776.9|2643
1645728000000|2022-02-24 18:40:00|10779.1|10777.1|10779.5|10777.5|10779.7|10777.7|10778.1|10776.1|867
1645728300000|2022-02-24 18:45:00|10779.3|10777.3|10777.4|10775.4|10780.1|10778.1|10777.4|10775.4|2186
1645728600000|2022-02-24 18:50:00|10777.8|10775.8|10777.4|10775.4|10778.1|10776.1|10776.6|10774.6|5994
1645728900000|2022-02-24 18:55:00|10777.6|10775.6|10779.1|10777.1|10779.3|10777.3|10777.4|10775.4|8458
1645729200000|2022-02-24 19:00:00|10778.9|10776.9|10780.5|10778.5|10780.9|10778.9|10778.9|10776.9|2152
1645729500000|2022-02-24 19:05:00|10780.1|10778.1|10780.5|10778.5|10780.5|10778.5|10778.9|10776.9|1321
1645729800000|2022-02-24 19:10:00|10780.1|10778.1|10777.8|10775.8|10780.5|10778.5|10777.8|10775.8|13742
1645730100000|2022-02-24 19:15:00|10778.1|10776.1|10777.4|10775.4|10778.1|10776.1|10776.2|10774.2|4185
1645730400000|2022-02-24 19:20:00|10777.8|10775.8|10776.2|10774.2|10777.8|10775.8|10775.8|10773.8|2276
1645730700000|2022-02-24 19:25:00|10776|10774|10775|10773|10776.2|10774.2|10774.6|10772.6|3391
1645731000000|2022-02-24 19:30:00|10774.6|10772.6|10773.9|10771.9|10775|10773|10773.5|10771.5|1976
1645731300000|2022-02-24 19:35:00|10774|10772|10773.5|10771.5|10774.2|10772.2|10772.3|10770.3|2423
1645731600000|2022-02-24 19:40:00|10773.7|10771.7|10774.4|10772.4|10775|10773|10773.5|10771.5|4516
1645731900000|2022-02-24 19:45:00|10774.2|10772.2|10773.9|10771.9|10774.6|10772.6|10773.9|10771.9|1702
1645732200000|2022-02-24 19:50:00|10774|10772|10773.9|10771.9|10774.6|10772.6|10773.5|10771.5|2285
1645732500000|2022-02-24 19:55:00|10773.5|10771.5|10771.9|10769.9|10773.5|10771.5|10771.9|10769.9|6793
1653055200000|2022-05-20 14:00:00|10532.4|10530.4|10532.8|10530.8|10533.2|10531.2|10532.1|10530.1|42
1653055500000|2022-05-20 14:05:00|10533|10531|10534|10532|10534.4|10532.4|10532.8|10530.8|16
1653055800000|2022-05-20 14:10:00|10533.8|10531.8|10534.8|10532.8|10535|10533|10533.2|10531.2|118
1653056100000|2022-05-20 14:15:00|10534.4|10532.4|10536|10534|10536|10534|10534.4|10532.4|39
1653056400000|2022-05-20 14:20:00|10536.4|10534.4|10535.8|10533.8|10536.4|10534.4|10535.6|10533.6|302
1653056700000|2022-05-20 14:25:00|10535.6|10533.6|10536|10534|10536|10534|10535|10533|123
1653057000000|2022-05-20 14:30:00|10536.2|10534.2|10535.8|10533.8|10536.4|10534.4|10535|10533|279
1653057300000|2022-05-20 14:35:00|10536|10534|10536|10534|10536.4|10534.4|10535.6|10533.6|17
1653057600000|2022-05-20 14:40:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10535.6|10533.6|44
1653057900000|2022-05-20 14:45:00|10536.2|10534.2|10537.5|10535.5|10537.9|10535.9|10536|10534|416
1653058200000|2022-05-20 14:50:00|10537.1|10535.1|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|140
1653058500000|2022-05-20 14:55:00|10536.9|10534.9|10538.1|10536.1|10538.3|10536.3|10536.7|10534.7|460
1653058800000|2022-05-20 15:00:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|371
1653059100000|2022-05-20 15:05:00|10538.5|10536.5|10538.3|10536.3|10539.1|10537.1|10538.3|10536.3|1050
1653059400000|2022-05-20 15:10:00|10538.7|10536.7|10538.7|10536.7|10540.3|10538.3|10538.7|10536.7|2032
1653059700000|2022-05-20 15:15:00|10538.9|10536.9|10538.9|10536.9|10539.1|10537.1|10538.3|10536.3|22144
1653060000000|2022-05-20 15:20:00|10539.1|10537.1|10540.3|10538.3|10540.3|10538.3|10538.3|10536.3|209
1653060300000|2022-05-20 15:25:00|10540.5|10538.5|10539.7|10537.7|10540.6|10538.6|10539.5|10537.5|3483
1653060600000|2022-05-20 15:30:00|10539.9|10537.9|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|43
1653060900000|2022-05-20 15:35:00|10539.7|10537.7|10539.5|10537.5|10539.7|10537.7|10538.7|10536.7|171
1653061200000|2022-05-20 15:40:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.1|10537.1|103
1653061500000|2022-05-20 15:45:00|10540.1|10538.1|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|186
1653061800000|2022-05-20 15:50:00|10540.8|10538.8|10540.6|10538.6|10541|10539|10540.3|10538.3|9786
1653062100000|2022-05-20 15:55:00|10540.5|10538.5|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|49
1653062400000|2022-05-20 16:00:00|10539.7|10537.7|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|95
1653062700000|2022-05-20 16:05:00|10540.3|10538.3|10540.6|10538.6|10540.6|10538.6|10539.5|10537.5|264
1653063000000|2022-05-20 16:10:00|10541|10539|10541.6|10539.6|10542.6|10540.6|10541|10539|76
1653063300000|2022-05-20 16:15:00|10541.8|10539.8|10543.2|10541.2|10543.2|10541.2|10541.8|10539.8|106
1653063600000|2022-05-20 16:20:00|10543.4|10541.4|10541.8|10539.8|10543.6|10541.6|10541.8|10539.8|30
1653063900000|2022-05-20 16:25:00|10542|10540|10542.6|10540.6|10543|10541|10542|10540|28
1653064200000|2022-05-20 16:30:00|10542.8|10540.8|10543.8|10541.8|10543.8|10541.8|10542.2|10540.2|53
1653064500000|2022-05-20 16:35:00|10543.6|10541.6|10543.6|10541.6|10543.8|10541.8|10542.8|10540.8|265
1653064800000|2022-05-20 16:40:00|10543.8|10541.8|10545.1|10543.1|10545.3|10543.3|10543.8|10541.8|228
1653065100000|2022-05-20 16:45:00|10545.3|10543.3|10544.6|10542.6|10546.9|10544.9|10544.6|10542.6|438
1653065400000|2022-05-20 16:50:00|10544.4|10542.4|10544.6|10542.6|10544.6|10542.6|10543.2|10541.2|97
1653065700000|2022-05-20 16:55:00|10544.4|10542.4|10543.8|10541.8|10544.9|10542.9|10543.6|10541.6|64
1653066000000|2022-05-20 17:00:00|10544|10542|10544.9|10542.9|10545.7|10543.7|10544|10542|275
1653066300000|2022-05-20 17:05:00|10545.1|10543.1|10545.7|10543.7|10546.5|10544.5|10544.8|10542.8|85
1653066600000|2022-05-20 17:10:00|10545.5|10543.5|10544.4|10542.4|10546.1|10544.1|10544.4|10542.4|184
1653066900000|2022-05-20 17:15:00|10544.2|10542.2|10545.7|10543.7|10546.5|10544.5|10544.2|10542.2|74
1653067200000|2022-05-20 17:20:00|10545.3|10543.3|10546.1|10544.1|10546.7|10544.7|10544.8|10542.8|133
1653067500000|2022-05-20 17:25:00|10546.5|10544.5|10546.9|10544.9|10546.9|10544.9|10545.7|10543.7|95
1653067800000|2022-05-20 17:30:00|10546.7|10544.7|10543.8|10541.8|10546.7|10544.7|10543.8|10541.8|224
1653068100000|2022-05-20 17:35:00|10544|10542|10543.4|10541.4|10544.4|10542.4|10543|10541|146
1653068400000|2022-05-20 17:40:00|10543.6|10541.6|10543|10541|10544.2|10542.2|10543|10541|73
1653068700000|2022-05-20 17:45:00|10542.8|10540.8|10542.6|10540.6|10543|10541|10541.8|10539.8|74
1653069000000|2022-05-20 17:50:00|10542.2|10540.2|10541.4|10539.4|10543|10541|10541.4|10539.4|592
1653069300000|2022-05-20 17:55:00|10541.6|10539.6|10542.6|10540.6|10542.6|10540.6|10541.6|10539.6|9
1653069600000|2022-05-20 18:00:00|10542.8|10540.8|10543|10541|10543.4|10541.4|10542.6|10540.6|55
1653069900000|2022-05-20 18:05:00|10543.2|10541.2|10543|10541|10543.8|10541.8|10543|10541|102
1653070200000|2022-05-20 18:10:00|10542.8|10540.8|10542.2|10540.2|10543|10541|10541.8|10539.8|81
1653070500000|2022-05-20 18:15:00|10542.4|10540.4|10542.8|10540.8|10543.4|10541.4|10542.2|10540.2|136
1653070800000|2022-05-20 18:20:00|10543|10541|10542.8|10540.8|10543|10541|10542.6|10540.6|34
1653071100000|2022-05-20 18:25:00|10543|10541|10541.8|10539.8|10543.4|10541.4|10541.8|10539.8|40
1653071400000|2022-05-20 18:30:00|10542|10540|10543|10541|10543|10541|10541.8|10539.8|23
1653071700000|2022-05-20 18:35:00|10542.8|10540.8|10543.4|10541.4|10543.4|10541.4|10542.6|10540.6|384
1653072000000|2022-05-20 18:40:00|10543|10541|10542.4|10540.4|10543.4|10541.4|10542.2|10540.2|206
1653072300000|2022-05-20 18:45:00|10542.2|10540.2|10542.2|10540.2|10543|10541|10541.8|10539.8|366
1653072600000|2022-05-20 18:50:00|10542.4|10540.4|10541|10539|10542.6|10540.6|10541|10539|74
1653072900000|2022-05-20 18:55:00|10541.2|10539.2|10541|10539|10541.8|10539.8|10541|10539|242
1653073200000|2022-05-20 19:00:00|10541.2|10539.2|10543|10541|10543.4|10541.4|10541.2|10539.2|787
1653073500000|2022-05-20 19:05:00|10542.8|10540.8|10542.6|10540.6|10543|10541|10542.2|10540.2|284
1653073800000|2022-05-20 19:10:00|10542.8|10540.8|10543|10541|10543.4|10541.4|10542.6|10540.6|46
1653074100000|2022-05-20 19:15:00|10543.2|10541.2|10543|10541|10543.4|10541.4|10542.6|10540.6|73
1653074400000|2022-05-20 19:20:00|10543.4|10541.4|10542.6|10540.6|10543.4|10541.4|10542.6|10540.6|29
1653074700000|2022-05-20 19:25:00|10542.2|10540.2|10541.6|10539.6|10542.6|10540.6|10541.4|10539.4|260
1653075000000|2022-05-20 19:30:00|10541.8|10539.8|10541.8|10539.8|10542.2|10540.2|10541.4|10539.4|57
1653075300000|2022-05-20 19:35:00|10542.2|10540.2|10540.8|10538.8|10542.2|10540.2|10540.6|10538.6|484
1653075600000|2022-05-20 19:40:00|10540.6|10538.6|10540.6|10538.6|10541|10539|10540.3|10538.3|123
1653075900000|2022-05-20 19:45:00|10541|10539|10540.6|10538.6|10541|10539|10540.6|10538.6|15
1653076200000|2022-05-20 19:50:00|10540.5|10538.5|10540.3|10538.3|10540.6|10538.6|10540.1|10538.1|44
1653076500000|2022-05-20 19:55:00|10540.1|10538.1|10538.9|10536.9|10540.3|10538.3|10538.7|10536.7|113
1653076800000|2022-05-20 20:00:00|10538.7|10536.7|10539.5|10537.5|10539.9|10537.9|10538.7|10536.7|74
1653077100000|2022-05-20 20:05:00|10539.7|10537.7|10540.3|10538.3|10540.6|10538.6|10539.5|10537.5|12
1653077400000|2022-05-20 20:10:00|10540.6|10538.6|10539.9|10537.9|10540.6|10538.6|10539.7|10537.7|147
1653077700000|2022-05-20 20:15:00|10540.1|10538.1|10539.7|10537.7|10540.3|10538.3|10539.5|10537.5|404
1653078000000|2022-05-20 20:20:00|10539.5|10537.5|10538.9|10536.9|10539.7|10537.7|10538.7|10536.7|285
1653078300000|2022-05-20 20:25:00|10538.7|10536.7|10538.7|10536.7|10539.5|10537.5|10538.7|10536.7|138
1653078600000|2022-05-20 20:30:00|10539.5|10537.5|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|246
1653078900000|2022-05-20 20:35:00|10539.7|10537.7|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|40
1653079200000|2022-05-20 20:40:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.3|10537.3|35
1653079500000|2022-05-20 20:45:00|10540.5|10538.5|10540.1|10538.1|10540.5|10538.5|10539.9|10537.9|54
1653079800000|2022-05-20 20:50:00|10539.9|10537.9|10539.3|10537.3|10539.9|10537.9|10539.3|10537.3|86
1653080100000|2022-05-20 20:55:00|10539.5|10537.5|10540.5|10538.5|10540.6|10538.6|10539.5|10537.5|242
1653256800000|2022-05-22 22:00:00|10539.5|10537.5|10538.1|10536.1|10539.5|10537.5|10536.5|10534.5|41
1653257400000|2022-05-22 22:10:00|10538.3|10536.3|10538.1|10536.1|10538.5|10536.5|10538.1|10536.1|0
1653257700000|2022-05-22 22:15:00|10538.5|10536.5|10538.5|10536.5|10538.7|10536.7|10538.1|10536.1|15
1653258000000|2022-05-22 22:20:00|10538.7|10536.7|10538.5|10536.5|10538.7|10536.7|10538.1|10536.1|7
1653258300000|2022-05-22 22:25:00|10538.7|10536.7|10538.9|10536.9|10539.3|10537.3|10538.7|10536.7|0
1653258600000|2022-05-22 22:30:00|10539.1|10537.1|10538.9|10536.9|10539.1|10537.1|10538.9|10536.9|0
1653258900000|2022-05-22 22:35:00|10538.7|10536.7|10538.7|10536.7|10538.7|10536.7|10538.5|10536.5|0
1653259200000|2022-05-22 22:40:00|10538.5|10536.5|10538.9|10536.9|10539.1|10537.1|10538.5|10536.5|22
1653259500000|2022-05-22 22:45:00|10538.7|10536.7|10538.5|10536.5|10538.7|10536.7|10538.1|10536.1|0
1653259800000|2022-05-22 22:50:00|10538.7|10536.7|10539.3|10537.3|10539.5|10537.5|10537.9|10535.9|49
1653260100000|2022-05-22 22:55:00|10539.1|10537.1|10538.9|10536.9|10539.3|10537.3|10538.7|10536.7|1
1653260400000|2022-05-22 23:00:00|10539.3|10537.3|10538.5|10536.5|10539.3|10537.3|10538.5|10536.5|0
1653260700000|2022-05-22 23:05:00|10538.7|10536.7|10538.5|10536.5|10539.5|10537.5|10538.5|10536.5|5
1653261000000|2022-05-22 23:10:00|10538.3|10536.3|10536.4|10534.4|10538.9|10536.9|10536.4|10534.4|651
1653261300000|2022-05-22 23:15:00|10536.2|10534.2|10535.8|10533.8|10536.5|10534.5|10535.8|10533.8|27
1653261600000|2022-05-22 23:20:00|10535.6|10533.6|10535.8|10533.8|10536.2|10534.2|10535.6|10533.6|12
1653261900000|2022-05-22 23:25:00|10536.2|10534.2|10536|10534|10536.5|10534.5|10535.6|10533.6|312
1653262200000|2022-05-22 23:30:00|10536.2|10534.2|10535.2|10533.2|10536.2|10534.2|10535.2|10533.2|259
1653262500000|2022-05-22 23:35:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|220
1653262800000|2022-05-22 23:40:00|10535.4|10533.4|10536.2|10534.2|10536.2|10534.2|10535|10533|78
1653263100000|2022-05-22 23:45:00|10536|10534|10535.4|10533.4|10536|10534|10535.2|10533.2|17
1653263400000|2022-05-22 23:50:00|10535.8|10533.8|10535.4|10533.4|10535.8|10533.8|10535.4|10533.4|0
1653263700000|2022-05-22 23:55:00|10535.2|10533.2|10535.4|10533.4|10535.4|10533.4|10535.2|10533.2|0
1653264000000|2022-05-23 00:00:00|10535.6|10533.6|10536.9|10534.9|10536.9|10534.9|10535.6|10533.6|539
1653264300000|2022-05-23 00:05:00|10536.7|10534.7|10537.1|10535.1|10537.7|10535.7|10536.5|10534.5|0
1653264600000|2022-05-23 00:10:00|10537.3|10535.3|10536.2|10534.2|10537.3|10535.3|10535.4|10533.4|481
1653264900000|2022-05-23 00:15:00|10536|10534|10535|10533|10536.2|10534.2|10535|10533|127
1653265200000|2022-05-23 00:20:00|10534.8|10532.8|10535.4|10533.4|10535.4|10533.4|10534.4|10532.4|38
1653265500000|2022-05-23 00:25:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|61
1653265800000|2022-05-23 00:30:00|10535|10533|10535.4|10533.4|10535.6|10533.6|10535|10533|201
1653266100000|2022-05-23 00:35:00|10535.2|10533.2|10533.6|10531.6|10535.2|10533.2|10533.6|10531.6|60
1653266400000|2022-05-23 00:40:00|10533.8|10531.8|10533.4|10531.4|10534.6|10532.6|10533.4|10531.4|157
1653266700000|2022-05-23 00:45:00|10533.2|10531.2|10533|10531|10534.2|10532.2|10532.8|10530.8|11
1653267000000|2022-05-23 00:50:00|10533.2|10531.2|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|48
1653267300000|2022-05-23 00:55:00|10533.8|10531.8|10534.2|10532.2|10534.4|10532.4|10533.2|10531.2|9
1653267600000|2022-05-23 01:00:00|10534|10532|10532.8|10530.8|10534.2|10532.2|10532.8|10530.8|6
1653267900000|2022-05-23 01:05:00|10533|10531|10533.6|10531.6|10533.8|10531.8|10532.8|10530.8|43
1653268200000|2022-05-23 01:10:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533|10531|8
1653268500000|2022-05-23 01:15:00|10533|10531|10533.4|10531.4|10533.6|10531.6|10532.8|10530.8|8
1653268800000|2022-05-23 01:20:00|10533.2|10531.2|10532.3|10530.3|10533.4|10531.4|10532.3|10530.3|8
1653269100000|2022-05-23 01:25:00|10532.1|10530.1|10532.1|10530.1|10532.3|10530.3|10531.9|10529.9|36
1653269400000|2022-05-23 01:30:00|10531.9|10529.9|10531.9|10529.9|10532.1|10530.1|10531.7|10529.7|14
1653269700000|2022-05-23 01:35:00|10532.1|10530.1|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|153
1653270000000|2022-05-23 01:40:00|||||||||376
1653270300000|2022-05-23 01:45:00|10532.4|10530.4|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|388
1653270600000|2022-05-23 01:50:00|10533|10531|10532.6|10530.6|10533.6|10531.6|10532.3|10530.3|293
1653270900000|2022-05-23 01:55:00|10533|10531|10532.8|10530.8|10533.4|10531.4|10532.4|10530.4|7
1653271200000|2022-05-23 02:00:00|10532.4|10530.4|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|24
1653271500000|2022-05-23 02:05:00|10533.6|10531.6|10534.8|10532.8|10535.2|10533.2|10533.4|10531.4|143
1653271800000|2022-05-23 02:10:00|10534.6|10532.6|10534.6|10532.6|10535|10533|10534|10532|180
1653272100000|2022-05-23 02:15:00|10534.8|10532.8|10534|10532|10534.8|10532.8|10534|10532|80
1653272400000|2022-05-23 02:20:00|10534.2|10532.2|10533.2|10531.2|10534.4|10532.4|10533|10531|692
1653272700000|2022-05-23 02:25:00|10533.4|10531.4|10532.8|10530.8|10533.4|10531.4|10532.4|10530.4|8
1653273000000|2022-05-23 02:30:00|10533.2|10531.2|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|17
1653273300000|2022-05-23 02:35:00|10533.4|10531.4|10534|10532|10534|10532|10533.2|10531.2|8
1653273600000|2022-05-23 02:40:00|10533.8|10531.8|10534|10532|10534.6|10532.6|10533.6|10531.6|7
1653273900000|2022-05-23 02:45:00|10533.6|10531.6|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|11
1653274200000|2022-05-23 02:50:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|43
1653274500000|2022-05-23 02:55:00|10533.8|10531.8|10533.8|10531.8|10534|10532|10533.6|10531.6|44
1653274800000|2022-05-23 03:00:00|10533.6|10531.6|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|67
1653275100000|2022-05-23 03:05:00|10533.6|10531.6|10534.2|10532.2|10534.2|10532.2|10533.4|10531.4|7
1653275400000|2022-05-23 03:10:00|10534|10532|10533.2|10531.2|10534|10532|10532.8|10530.8|113
1653275700000|2022-05-23 03:15:00|10533|10531|10532.8|10530.8|10533|10531|10532.8|10530.8|510
1653276000000|2022-05-23 03:20:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|44
1653276300000|2022-05-23 03:25:00|10533|10531|10533.2|10531.2|10533.6|10531.6|10533|10531|8
1653276600000|2022-05-23 03:30:00|10533.4|10531.4|10533.6|10531.6|10533.8|10531.8|10533.4|10531.4|8
1653276900000|2022-05-23 03:35:00|10534.2|10532.2|10534.2|10532.2|10534.4|10532.4|10533.6|10531.6|8
1653277200000|2022-05-23 03:40:00|10534|10532|10534.2|10532.2|10534.4|10532.4|10533.8|10531.8|8
1653277500000|2022-05-23 03:45:00|10534|10532|10533.6|10531.6|10534|10532|10533.4|10531.4|7
1653277800000|2022-05-23 03:50:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|13
1653278100000|2022-05-23 03:55:00|10533|10531|10533.2|10531.2|10533.2|10531.2|10532.8|10530.8|7
1653278400000|2022-05-23 04:00:00|10533.4|10531.4|10532.8|10530.8|10533.4|10531.4|10532.8|10530.8|8
1653278700000|2022-05-23 04:05:00|10533|10531|10533|10531|10533|10531|10532.8|10530.8|7
1653279000000|2022-05-23 04:10:00|10532.8|10530.8|10532.8|10530.8|10533.2|10531.2|10532.8|10530.8|8
1653279300000|2022-05-23 04:15:00|10533|10531|10533.2|10531.2|10533.2|10531.2|10532.8|10530.8|12
1653279600000|2022-05-23 04:20:00|||||||||8
1653279900000|2022-05-23 04:25:00|10533|10531|10532.4|10530.4|10533|10531|10532.4|10530.4|97
1653280200000|2022-05-23 04:30:00|||||||||8
1653280500000|2022-05-23 04:35:00|||||||||8
1653280800000|2022-05-23 04:40:00|||||||||8
1653281100000|2022-05-23 04:45:00|10532.8|10530.8|10532.8|10530.8|10532.8|10530.8|10532.6|10530.6|8
1653281400000|2022-05-23 04:50:00|10532.6|10530.6|10532.4|10530.4|10532.8|10530.8|10532.4|10530.4|7
1653281700000|2022-05-23 04:55:00|10532.3|10530.3|10531.9|10529.9|10532.3|10530.3|10531.9|10529.9|17
1653282000000|2022-05-23 05:00:00|10532.1|10530.1|10532.4|10530.4|10532.4|10530.4|10531.9|10529.9|15
1653282300000|2022-05-23 05:05:00|10532.3|10530.3|10531.7|10529.7|10532.4|10530.4|10531.7|10529.7|15
1653282600000|2022-05-23 05:10:00|||||||||14
1653282900000|2022-05-23 05:15:00|10532.1|10530.1|10532.6|10530.6|10532.6|10530.6|10532.1|10530.1|55
1653283200000|2022-05-23 05:20:00|10532.4|10530.4|10532.1|10530.1|10532.8|10530.8|10531.9|10529.9|14
1653283500000|2022-05-23 05:25:00|10531.9|10529.9|10531.9|10529.9|10532.1|10530.1|10531.9|10529.9|15
1653283800000|2022-05-23 05:30:00|10532.1|10530.1|10532.1|10530.1|10532.4|10530.4|10531.9|10529.9|27
1653284100000|2022-05-23 05:35:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|16
1653284400000|2022-05-23 05:40:00|10532.3|10530.3|10532.4|10530.4|10532.4|10530.4|10532.3|10530.3|15
1653284700000|2022-05-23 05:45:00|10532.3|10530.3|10531.1|10529.1|10532.3|10530.3|10531.1|10529.1|74
1653285000000|2022-05-23 05:50:00|10530.9|10528.9|10529.3|10527.3|10531.3|10529.3|10529.3|10527.3|196
1653285300000|2022-05-23 05:55:00|10529.1|10527.1|10529.7|10527.7|10529.7|10527.7|10528.1|10526.1|1140
1653285600000|2022-05-23 06:00:00|10529.9|10527.9|10530.5|10528.5|10530.9|10528.9|10529.7|10527.7|152
1653285900000|2022-05-23 06:05:00|10530.3|10528.3|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|18
1653286200000|2022-05-23 06:10:00|10529.5|10527.5|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|191
1653286500000|2022-05-23 06:15:00|10529.9|10527.9|10530.9|10528.9|10531.1|10529.1|10529.5|10527.5|30
1653286800000|2022-05-23 06:20:00|10531.1|10529.1|10531.3|10529.3|10531.5|10529.5|10530.3|10528.3|58
1653287100000|2022-05-23 06:25:00|10531.5|10529.5|10531.5|10529.5|10531.7|10529.7|10530.9|10528.9|82
1653287400000|2022-05-23 06:30:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|15
1653287700000|2022-05-23 06:35:00|10532.3|10530.3|10532.4|10530.4|10532.6|10530.6|10532.3|10530.3|46
1653288000000|2022-05-23 06:40:00|10532.6|10530.6|10532.6|10530.6|10532.8|10530.8|10532.1|10530.1|88
1653288300000|2022-05-23 06:45:00|10532.8|10530.8|10530.9|10528.9|10532.8|10530.8|10530.9|10528.9|121
1653288600000|2022-05-23 06:50:00|10531.3|10529.3|10530.5|10528.5|10531.3|10529.3|10530.1|10528.1|285
1653288900000|2022-05-23 06:55:00|10530.9|10528.9|10530.7|10528.7|10531.3|10529.3|10530.7|10528.7|911
1653289200000|2022-05-23 07:00:00|10530.9|10528.9|10532.3|10530.3|10532.4|10530.4|10530.1|10528.1|687
1653289500000|2022-05-23 07:05:00|10532.4|10530.4|10532.4|10530.4|10533.6|10531.6|10532.3|10530.3|855
1653289800000|2022-05-23 07:10:00|10532.6|10530.6|10533.6|10531.6|10534|10532|10532.4|10530.4|57
1653290100000|2022-05-23 07:15:00|10533.8|10531.8|10532.8|10530.8|10534|10532|10532.8|10530.8|23
1653290400000|2022-05-23 07:20:00|10533|10531|10532.8|10530.8|10533.6|10531.6|10532.4|10530.4|194
1653290700000|2022-05-23 07:25:00|10532.4|10530.4|10533.2|10531.2|10533.4|10531.4|10532.4|10530.4|99
1653291000000|2022-05-23 07:30:00|10533.6|10531.6|10534.8|10532.8|10535.2|10533.2|10533.6|10531.6|610
1653291300000|2022-05-23 07:35:00|10534.4|10532.4|10534|10532|10534.8|10532.8|10533.8|10531.8|1344
1653291600000|2022-05-23 07:40:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534|10532|560
1653291900000|2022-05-23 07:45:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|429
1653292200000|2022-05-23 07:50:00|10534.6|10532.6|10535.2|10533.2|10535.6|10533.6|10534.6|10532.6|296
1653292500000|2022-05-23 07:55:00|10535.6|10533.6|10534.4|10532.4|10536|10534|10534.4|10532.4|459
1653292800000|2022-05-23 08:00:00|10534|10532|10535.2|10533.2|10535.2|10533.2|10533.6|10531.6|906
1653293100000|2022-05-23 08:05:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|187
1653293400000|2022-05-23 08:10:00|10534.8|10532.8|10536.4|10534.4|10536.4|10534.4|10534.8|10532.8|351
1653293700000|2022-05-23 08:15:00|10536|10534|10536|10534|10536.2|10534.2|10534.4|10532.4|618
1653294000000|2022-05-23 08:20:00|10535.6|10533.6|10534.4|10532.4|10536.4|10534.4|10534|10532|351
1653294300000|2022-05-23 08:25:00|10534.2|10532.2|10534|10532|10534.4|10532.4|10533.2|10531.2|276
1653294600000|2022-05-23 08:30:00|10533.8|10531.8|10535.2|10533.2|10535.2|10533.2|10533.4|10531.4|997
1653294900000|2022-05-23 08:35:00|10535|10533|10535.6|10533.6|10536|10534|10534.8|10532.8|227
1653295200000|2022-05-23 08:40:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|328
1653295500000|2022-05-23 08:45:00|10536|10534|10534.8|10532.8|10536|10534|10534.8|10532.8|287
1653295800000|2022-05-23 08:50:00|10534.6|10532.6|10534|10532|10534.8|10532.8|10533.6|10531.6|235
1653296100000|2022-05-23 08:55:00|10533.8|10531.8|10535.2|10533.2|10535.2|10533.2|10533.6|10531.6|277
1653296400000|2022-05-23 09:00:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|171
1653296700000|2022-05-23 09:05:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|254
1653297000000|2022-05-23 09:10:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|325
1653297300000|2022-05-23 09:15:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|206
1653297600000|2022-05-23 09:20:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10534|10532|147
1653297900000|2022-05-23 09:25:00|10533.8|10531.8|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|288
1653298200000|2022-05-23 09:30:00|10533.4|10531.4|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|2726
1653298500000|2022-05-23 09:35:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|558
1653298800000|2022-05-23 09:40:00|10533.2|10531.2|10533.6|10531.6|10534|10532|10533.2|10531.2|231
1653299100000|2022-05-23 09:45:00|10533.2|10531.2|10534.4|10532.4|10534.4|10532.4|10533.2|10531.2|519
1653299400000|2022-05-23 09:50:00|10534.2|10532.2|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|446
1653299700000|2022-05-23 09:55:00|10533.4|10531.4|10534|10532|10534.8|10532.8|10533.4|10531.4|356
1653300000000|2022-05-23 10:00:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10533.6|10531.6|158
1653300300000|2022-05-23 10:05:00|10534.2|10532.2|10536|10534|10536|10534|10534.2|10532.2|156
1653300600000|2022-05-23 10:10:00|10535.8|10533.8|10534.8|10532.8|10535.8|10533.8|10534.4|10532.4|150
1653300900000|2022-05-23 10:15:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|184
1653301200000|2022-05-23 10:20:00|10535|10533|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|142
1653301500000|2022-05-23 10:25:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.2|10532.2|235
1653301800000|2022-05-23 10:30:00|10534.2|10532.2|10534|10532|10534.8|10532.8|10534|10532|126
1653302100000|2022-05-23 10:35:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|336
1653302400000|2022-05-23 10:40:00|10534|10532|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|474
1653302700000|2022-05-23 10:45:00|10533.4|10531.4|10533.6|10531.6|10534|10532|10532.8|10530.8|604
1653303000000|2022-05-23 10:50:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|344
1653303300000|2022-05-23 10:55:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533|10531|157
1653303600000|2022-05-23 11:00:00|10533|10531|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|358
1653303900000|2022-05-23 11:05:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|246
1653304200000|2022-05-23 11:10:00|10533|10531|10532.4|10530.4|10533.2|10531.2|10532.1|10530.1|317
1653304500000|2022-05-23 11:15:00|10532.6|10530.6|10533.6|10531.6|10533.6|10531.6|10532.4|10530.4|191
1653304800000|2022-05-23 11:20:00|10533.4|10531.4|10533.2|10531.2|10534|10532|10533|10531|385
1653305100000|2022-05-23 11:25:00|10532.8|10530.8|10533.6|10531.6|10533.8|10531.8|10532.8|10530.8|195
1653305400000|2022-05-23 11:30:00|10533.8|10531.8|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|411
1653305700000|2022-05-23 11:35:00|10534.8|10532.8|10534.8|10532.8|10535.6|10533.6|10534.4|10532.4|2889
1653306000000|2022-05-23 11:40:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|361
1653306300000|2022-05-23 11:45:00|10535|10533|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|2489
1653306600000|2022-05-23 11:50:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.6|10532.6|153
1653306900000|2022-05-23 11:55:00|10535.6|10533.6|10536.4|10534.4|10536.7|10534.7|10535.2|10533.2|444
1653307200000|2022-05-23 12:00:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|245
1653307500000|2022-05-23 12:05:00|10536.9|10534.9|10537.1|10535.1|10537.7|10535.7|10536.7|10534.7|381
1653307800000|2022-05-23 12:10:00|10536.9|10534.9|10536.7|10534.7|10536.9|10534.9|10536.4|10534.4|181
1653308100000|2022-05-23 12:15:00|10537.1|10535.1|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|595
1653308400000|2022-05-23 12:20:00|10536|10534|10534|10532|10536|10534|10534|10532|911
1653308700000|2022-05-23 12:25:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|1690
1653309000000|2022-05-23 12:30:00|10534.8|10532.8|10535.6|10533.6|10536|10534|10534.8|10532.8|674
1653309300000|2022-05-23 12:35:00|10535.8|10533.8|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|1358
1653309600000|2022-05-23 12:40:00|10536.5|10534.5|10535.4|10533.4|10536.5|10534.5|10535.2|10533.2|292
1653309900000|2022-05-23 12:45:00|10535.2|10533.2|10535.6|10533.6|10536.4|10534.4|10535.2|10533.2|3170
1653310200000|2022-05-23 12:50:00|10535.2|10533.2|10535.6|10533.6|10536|10534|10534.8|10532.8|8880
1653310500000|2022-05-23 12:55:00|10536|10534|10536.4|10534.4|10537.1|10535.1|10535.6|10533.6|454
1653310800000|2022-05-23 13:00:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10535.6|10533.6|471
1653311100000|2022-05-23 13:05:00|10535.6|10533.6|10534.8|10532.8|10536.7|10534.7|10534.8|10532.8|340
1653311400000|2022-05-23 13:10:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|435
1653311700000|2022-05-23 13:15:00|10535.6|10533.6|10536.4|10534.4|10536.4|10534.4|10535.2|10533.2|563
1653312000000|2022-05-23 13:20:00|10536|10534|10535.2|10533.2|10536.4|10534.4|10534.8|10532.8|301
1653312300000|2022-05-23 13:25:00|10535.4|10533.4|10537.1|10535.1|10537.1|10535.1|10535.4|10533.4|1622
1653312600000|2022-05-23 13:30:00|10536.7|10534.7|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|7308
1653312900000|2022-05-23 13:35:00|10536.9|10534.9|10539.9|10537.9|10539.9|10537.9|10536.7|10534.7|7333
1653313200000|2022-05-23 13:40:00|10539.5|10537.5|10537.5|10535.5|10540.1|10538.1|10537.5|10535.5|1223
1653313500000|2022-05-23 13:45:00|10537.1|10535.1|10536.4|10534.4|10537.5|10535.5|10536.4|10534.4|1880
1653313800000|2022-05-23 13:50:00|10536|10534|10537.3|10535.3|10537.5|10535.5|10535.6|10533.6|768
1653314100000|2022-05-23 13:55:00|10537.1|10535.1|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|3171
1653314400000|2022-05-23 14:00:00|10537.9|10535.9|10538.3|10536.3|10539.5|10537.5|10537.7|10535.7|2634
1653314700000|2022-05-23 14:05:00|10538.7|10536.7|10537.9|10535.9|10539.5|10537.5|10537.9|10535.9|13634
1653315000000|2022-05-23 14:10:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|5458
1653315300000|2022-05-23 14:15:00|10537.7|10535.7|10537.9|10535.9|10538.7|10536.7|10537.5|10535.5|443
1653315600000|2022-05-23 14:20:00|10538.1|10536.1|10537.9|10535.9|10539.1|10537.1|10537.5|10535.5|2910
1653315900000|2022-05-23 14:25:00|10538.3|10536.3|10536.4|10534.4|10538.7|10536.7|10536.4|10534.4|1219
1653316200000|2022-05-23 14:30:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10535.6|10533.6|1176
1653316500000|2022-05-23 14:35:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10535.6|10533.6|1902
1653316800000|2022-05-23 14:40:00|10536.4|10534.4|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|2310
1653317100000|2022-05-23 14:45:00|10536|10534|10534.8|10532.8|10536|10534|10534|10532|3356
1653317400000|2022-05-23 14:50:00|10535|10533|10534.8|10532.8|10535.6|10533.6|10534.6|10532.6|2687
1653317700000|2022-05-23 14:55:00|10534.4|10532.4|10534.8|10532.8|10535.2|10533.2|10534|10532|384
1653318000000|2022-05-23 15:00:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534|10532|1394
1653318300000|2022-05-23 15:05:00|10534.2|10532.2|10534.4|10532.4|10534.8|10532.8|10534|10532|390
1653318600000|2022-05-23 15:10:00|10534|10532|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|790
1653318900000|2022-05-23 15:15:00|10533.6|10531.6|10532.8|10530.8|10533.6|10531.6|10532.4|10530.4|12188
1653319200000|2022-05-23 15:20:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.1|10530.1|1036
1653319500000|2022-05-23 15:25:00|10533|10531|10531.3|10529.3|10533|10531|10531.3|10529.3|1426
1653319800000|2022-05-23 15:30:00|10530.9|10528.9|10530.5|10528.5|10531.3|10529.3|10530.1|10528.1|2418
1653320100000|2022-05-23 15:35:00|10530.3|10528.3|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1177
1653320400000|2022-05-23 15:40:00|10531.3|10529.3|10529.7|10527.7|10531.3|10529.3|10529.3|10527.3|9626
1653320700000|2022-05-23 15:45:00|10529.3|10527.3|10530.9|10528.9|10531.3|10529.3|10529.3|10527.3|10056
1653321000000|2022-05-23 15:50:00|10530.5|10528.5|10529.3|10527.3|10530.9|10528.9|10529.3|10527.3|2169
1653321300000|2022-05-23 15:55:00|10529.7|10527.7|10530.5|10528.5|10530.9|10528.9|10529.3|10527.3|2765
1653321600000|2022-05-23 16:00:00|10530.9|10528.9|10529.3|10527.3|10530.9|10528.9|10528.9|10526.9|2241
1653321900000|2022-05-23 16:05:00|10528.9|10526.9|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|4116
1653322200000|2022-05-23 16:10:00|10528.7|10526.7|10529.3|10527.3|10530.1|10528.1|10528.5|10526.5|1207
1653322500000|2022-05-23 16:15:00|10529.7|10527.7|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|338
1653322800000|2022-05-23 16:20:00|10528.7|10526.7|10529.3|10527.3|10529.3|10527.3|10528.5|10526.5|1238
1653323100000|2022-05-23 16:25:00|10529.1|10527.1|10530.1|10528.1|10530.1|10528.1|10528.9|10526.9|1427
1653323400000|2022-05-23 16:30:00|10529.7|10527.7|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|389
1653323700000|2022-05-23 16:35:00|10528.5|10526.5|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|1380
1653324000000|2022-05-23 16:40:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|244
1653324300000|2022-05-23 16:45:00|10528.9|10526.9|10530.5|10528.5|10530.9|10528.9|10528.5|10526.5|2431
1653324600000|2022-05-23 16:50:00|10530.7|10528.7|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|4692
1653324900000|2022-05-23 16:55:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|1915
1653325200000|2022-05-23 17:00:00|10530.9|10528.9|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|2571
1653325500000|2022-05-23 17:05:00|10531.5|10529.5|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|737
1653325800000|2022-05-23 17:10:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|256
1653326100000|2022-05-23 17:15:00|10531.9|10529.9|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|1290
1653326400000|2022-05-23 17:20:00|10532.4|10530.4|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|624
1653326700000|2022-05-23 17:25:00|10531.7|10529.7|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|385
1653327000000|2022-05-23 17:30:00|10532.4|10530.4|10531.7|10529.7|10532.4|10530.4|10531.3|10529.3|421
1653327300000|2022-05-23 17:35:00|10531.3|10529.3|10531.3|10529.3|10531.7|10529.7|10531.3|10529.3|1716
1653327600000|2022-05-23 17:40:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|208
1653327900000|2022-05-23 17:45:00|10531.3|10529.3|10529.3|10527.3|10531.3|10529.3|10529.3|10527.3|2428
1653328200000|2022-05-23 17:50:00|10529.7|10527.7|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|306
1653328500000|2022-05-23 17:55:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|268
1653328800000|2022-05-23 18:00:00|10529.5|10527.5|10532.1|10530.1|10532.1|10530.1|10529.3|10527.3|390
1653329100000|2022-05-23 18:05:00|10531.7|10529.7|10530.7|10528.7|10531.9|10529.9|10530.5|10528.5|4294
1653329400000|2022-05-23 18:10:00|10530.5|10528.5|10530.5|10528.5|10530.5|10528.5|10529.7|10527.7|1364
1653329700000|2022-05-23 18:15:00|10530.1|10528.1|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|702
1653330000000|2022-05-23 18:20:00|10529.7|10527.7|10530.5|10528.5|10530.9|10528.9|10529.7|10527.7|291
1653330300000|2022-05-23 18:25:00|10530.3|10528.3|10530.1|10528.1|10530.3|10528.3|10529.7|10527.7|399
1653330600000|2022-05-23 18:30:00|10530.5|10528.5|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|601
1653330900000|2022-05-23 18:35:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.5|10528.5|332
1653331200000|2022-05-23 18:40:00|10530.5|10528.5|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|3929
1653331500000|2022-05-23 18:45:00|10531.1|10529.1|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|1234
1653331800000|2022-05-23 18:50:00|10530.9|10528.9|10530.9|10528.9|10531.3|10529.3|10530.9|10528.9|778
1653332100000|2022-05-23 18:55:00|10530.7|10528.7|10531.7|10529.7|10532.1|10530.1|10530.5|10528.5|3071
1653332400000|2022-05-23 19:00:00|10532.1|10530.1|10530.1|10528.1|10532.1|10530.1|10530.1|10528.1|1783
1653332700000|2022-05-23 19:05:00|10529.9|10527.9|10529.7|10527.7|10529.9|10527.9|10529.7|10527.7|397
1653333000000|2022-05-23 19:10:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|203
1653333300000|2022-05-23 19:15:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|17415
1653333600000|2022-05-23 19:20:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1204
1653333900000|2022-05-23 19:25:00|10530.5|10528.5|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|1220
1653334200000|2022-05-23 19:30:00|10530.5|10528.5|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|120
1653334500000|2022-05-23 19:35:00|10530.9|10528.9|10532.1|10530.1|10532.1|10530.1|10530.9|10528.9|181
1653334800000|2022-05-23 19:40:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|281
1653335100000|2022-05-23 19:45:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|211
1653335400000|2022-05-23 19:50:00|10531.9|10529.9|10531.7|10529.7|10532.1|10530.1|10531.7|10529.7|567
1653335700000|2022-05-23 19:55:00|10532.1|10530.1|10531.3|10529.3|10532.1|10530.1|10530.9|10528.9|305
1653336000000|2022-05-23 20:00:00|10531.7|10529.7|10531.3|10529.3|10531.7|10529.7|10531.3|10529.3|270
1653336300000|2022-05-23 20:05:00|10531.7|10529.7|10530.9|10528.9|10531.7|10529.7|10530.9|10528.9|6967
1653336600000|2022-05-23 20:10:00|||||||||922
1653336900000|2022-05-23 20:15:00|10530.5|10528.5|10530.5|10528.5|10530.9|10528.9|10530.5|10528.5|1220
1653337200000|2022-05-23 20:20:00|||||||||2262
1653337500000|2022-05-23 20:25:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|172
1653337800000|2022-05-23 20:30:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|104
1653338100000|2022-05-23 20:35:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|37
1653338400000|2022-05-23 20:40:00|10530.5|10528.5|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|209
1653338700000|2022-05-23 20:45:00|10530.3|10528.3|10531.3|10529.3|10531.3|10529.3|10530.3|10528.3|1437
1653339000000|2022-05-23 20:50:00|10531.1|10529.1|10530.9|10528.9|10531.3|10529.3|10530.9|10528.9|2150
1653339300000|2022-05-23 20:55:00|10531.1|10529.1|10530.9|10528.9|10531.3|10529.3|10530.9|10528.9|1951
1653343200000|2022-05-23 22:00:00|10534.2|10532.2|10533.6|10531.6|10535|10533|10533.4|10531.4|7521
1653343500000|2022-05-23 22:05:00|10534|10532|10533.4|10531.4|10534.2|10532.2|10533.4|10531.4|58
1653343800000|2022-05-23 22:10:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|335
1653344100000|2022-05-23 22:15:00|10533.4|10531.4|10534.4|10532.4|10534.4|10532.4|10533.2|10531.2|121
1653344400000|2022-05-23 22:20:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|0
1653344700000|2022-05-23 22:25:00|10535|10533|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|13
1653345000000|2022-05-23 22:30:00|10535|10533|10534.2|10532.2|10535.2|10533.2|10534.2|10532.2|22
1653345300000|2022-05-23 22:35:00|10534|10532|10534|10532|10534|10532|10533.4|10531.4|6
1653345600000|2022-05-23 22:40:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|4
1653345900000|2022-05-23 22:45:00|10534.4|10532.4|10534.2|10532.2|10534.4|10532.4|10534.2|10532.2|1
1653346200000|2022-05-23 22:50:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|2
1653346800000|2022-05-23 23:00:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|1
1653347100000|2022-05-23 23:05:00|10534.2|10532.2|10533.8|10531.8|10534.2|10532.2|10533.8|10531.8|5
1653347400000|2022-05-23 23:10:00|10534|10532|10534.4|10532.4|10534.4|10532.4|10534|10532|8
1653347700000|2022-05-23 23:15:00|10534|10532|10534|10532|10534|10532|10534|10532|6
1653348000000|2022-05-23 23:20:00|10534.2|10532.2|10534.8|10532.8|10535|10533|10534.2|10532.2|14
1653348300000|2022-05-23 23:25:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.6|10532.6|1
1653348600000|2022-05-23 23:30:00|10535|10533|10534.6|10532.6|10535.8|10533.8|10534.4|10532.4|6
1653348900000|2022-05-23 23:35:00|10534.4|10532.4|10533.8|10531.8|10534.6|10532.6|10533.8|10531.8|2
1653349200000|2022-05-23 23:40:00|10533.6|10531.6|10533.4|10531.4|10534|10532|10533.2|10531.2|2
1653349500000|2022-05-23 23:45:00|10533.6|10531.6|10533.4|10531.4|10534|10532|10533.2|10531.2|42
1653349800000|2022-05-23 23:50:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|206
1653350100000|2022-05-23 23:55:00|10533.4|10531.4|10533.6|10531.6|10533.8|10531.8|10533.2|10531.2|3
1653350400000|2022-05-24 00:00:00|10533.8|10531.8|10534.8|10532.8|10535.2|10533.2|10533.4|10531.4|58
1653350700000|2022-05-24 00:05:00|10534.4|10532.4|10533.4|10531.4|10534.4|10532.4|10533.4|10531.4|17
1653351000000|2022-05-24 00:10:00|10533.6|10531.6|10533.8|10531.8|10534.2|10532.2|10533.4|10531.4|27
1653351300000|2022-05-24 00:15:00|10533.6|10531.6|10534.6|10532.6|10534.6|10532.6|10533|10531|47
1653351600000|2022-05-24 00:20:00|10534.4|10532.4|10535.2|10533.2|10535.2|10533.2|10534|10532|108
1653351900000|2022-05-24 00:25:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|1015
1653352200000|2022-05-24 00:30:00|10535.4|10533.4|10534.8|10532.8|10535.6|10533.6|10534|10532|77
1653352500000|2022-05-24 00:35:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.6|10532.6|13
1653352800000|2022-05-24 00:40:00|10535|10533|10535|10533|10535.6|10533.6|10534.8|10532.8|117
1653353100000|2022-05-24 00:45:00|10535.2|10533.2|10534.8|10532.8|10535.6|10533.6|10534.8|10532.8|11
1653353400000|2022-05-24 00:50:00|10535|10533|10534.8|10532.8|10535.2|10533.2|10534.6|10532.6|38
1653353700000|2022-05-24 00:55:00|10535|10533|10535|10533|10535.2|10533.2|10535|10533|12
1653354000000|2022-05-24 01:00:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535|10533|10
1653354300000|2022-05-24 01:05:00|10535|10533|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|12
1653354600000|2022-05-24 01:10:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|548
1653354900000|2022-05-24 01:15:00|10535|10533|10533.6|10531.6|10535.6|10533.6|10533.6|10531.6|221
1653355200000|2022-05-24 01:20:00|10533.8|10531.8|10534.2|10532.2|10534.4|10532.4|10533.2|10531.2|487
1653355500000|2022-05-24 01:25:00|10534|10532|10532.8|10530.8|10534.4|10532.4|10532.8|10530.8|502
1653355800000|2022-05-24 01:30:00|10533|10531|10532.4|10530.4|10533|10531|10532.1|10530.1|130
1653356100000|2022-05-24 01:35:00|10532.8|10530.8|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|1039
1653356400000|2022-05-24 01:40:00|10532.3|10530.3|10531.3|10529.3|10532.3|10530.3|10531.3|10529.3|199
1653356700000|2022-05-24 01:45:00|10530.9|10528.9|10531.7|10529.7|10531.7|10529.7|10530.3|10528.3|126
1653357000000|2022-05-24 01:50:00|10531.5|10529.5|10530.9|10528.9|10531.7|10529.7|10530.5|10528.5|63
1653357300000|2022-05-24 01:55:00|10531.1|10529.1|10531.3|10529.3|10531.3|10529.3|10530.9|10528.9|12
1653357600000|2022-05-24 02:00:00|10531.5|10529.5|10532.1|10530.1|10532.4|10530.4|10531.5|10529.5|75
1653357900000|2022-05-24 02:05:00|10532.3|10530.3|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|14
1653358200000|2022-05-24 02:10:00|10532.3|10530.3|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|22
1653358500000|2022-05-24 02:15:00|10532.3|10530.3|10533.2|10531.2|10533.2|10531.2|10532.1|10530.1|92
1653358800000|2022-05-24 02:20:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|38
1653359100000|2022-05-24 02:25:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|11
1653359400000|2022-05-24 02:30:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|95
1653359700000|2022-05-24 02:35:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|221
1653360000000|2022-05-24 02:40:00|10532.8|10530.8|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|142
1653360300000|2022-05-24 02:45:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|17
1653360600000|2022-05-24 02:50:00|||||||||13
1653360900000|2022-05-24 02:55:00|10532.8|10530.8|10532.8|10530.8|10533|10531|10532.4|10530.4|21
1653361200000|2022-05-24 03:00:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|14
1653361500000|2022-05-24 03:05:00|10533|10531|10533.4|10531.4|10533.4|10531.4|10533|10531|18
1653361800000|2022-05-24 03:10:00|10533.6|10531.6|10533.6|10531.6|10533.8|10531.8|10533.2|10531.2|16
1653362100000|2022-05-24 03:15:00|||||||||10
1653362400000|2022-05-24 03:20:00|10533.4|10531.4|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|224
1653362700000|2022-05-24 03:25:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|24
1653363000000|2022-05-24 03:30:00|||||||||37
1653363300000|2022-05-24 03:35:00|10532.8|10530.8|10533.2|10531.2|10533.2|10531.2|10532.8|10530.8|24
1653363600000|2022-05-24 03:40:00|||||||||12
1653363900000|2022-05-24 03:45:00|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|10533.4|10531.4|18
1653364200000|2022-05-24 03:50:00|10533.6|10531.6|10533.2|10531.2|10533.8|10531.8|10533.2|10531.2|123
1653364500000|2022-05-24 03:55:00|||||||||12
1653364800000|2022-05-24 04:00:00|10533.6|10531.6|10533.8|10531.8|10533.8|10531.8|10533.6|10531.6|38
1653365100000|2022-05-24 04:05:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|89
1653365400000|2022-05-24 04:10:00|10534|10532|10534|10532|10534|10532|10534|10532|12
1653365700000|2022-05-24 04:15:00|10533.8|10531.8|10534.4|10532.4|10534.6|10532.6|10533.6|10531.6|23
1653366000000|2022-05-24 04:20:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|12
1653366300000|2022-05-24 04:25:00|10534|10532|10533.6|10531.6|10534|10532|10533.4|10531.4|14
1653366600000|2022-05-24 04:30:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|134
1653366900000|2022-05-24 04:35:00|||||||||15
1653367200000|2022-05-24 04:40:00|10533.6|10531.6|10533|10531|10533.6|10531.6|10532.8|10530.8|36
1653367500000|2022-05-24 04:45:00|10532.8|10530.8|10532.8|10530.8|10532.8|10530.8|10532.4|10530.4|28
1653367800000|2022-05-24 04:50:00|10532.6|10530.6|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|42
1653368100000|2022-05-24 04:55:00|10533.4|10531.4|10533.6|10531.6|10534.4|10532.4|10533.4|10531.4|82
1653368400000|2022-05-24 05:00:00|10533.2|10531.2|10533.4|10531.4|10534|10532|10532.4|10530.4|202
1653368700000|2022-05-24 05:05:00|10533.6|10531.6|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|14
1653369000000|2022-05-24 05:10:00|10533.2|10531.2|10533.8|10531.8|10533.8|10531.8|10532.8|10530.8|176
1653369300000|2022-05-24 05:15:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|28
1653369600000|2022-05-24 05:20:00|10533.8|10531.8|10533.8|10531.8|10534.4|10532.4|10533.6|10531.6|83
1653369900000|2022-05-24 05:25:00|10534|10532|10534|10532|10534.4|10532.4|10533.6|10531.6|14
1653370200000|2022-05-24 05:30:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|79
1653370500000|2022-05-24 05:35:00|10533.8|10531.8|10534|10532|10534|10532|10533.6|10531.6|40
1653370800000|2022-05-24 05:40:00|10533.8|10531.8|10534.8|10532.8|10534.8|10532.8|10533.6|10531.6|19
1653371100000|2022-05-24 05:45:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|32
1653371400000|2022-05-24 05:50:00|10535.2|10533.2|10534.8|10532.8|10535.4|10533.4|10534.8|10532.8|256
1653371700000|2022-05-24 05:55:00|10535|10533|10535|10533|10535.2|10533.2|10534.8|10532.8|99
1653372000000|2022-05-24 06:00:00|10534.8|10532.8|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|32
1653372300000|2022-05-24 06:05:00|10534.6|10532.6|10534.4|10532.4|10535.6|10533.6|10534.4|10532.4|15
1653372600000|2022-05-24 06:10:00|10534.6|10532.6|10534.4|10532.4|10535|10533|10534|10532|3588
1653372900000|2022-05-24 06:15:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|67
1653373200000|2022-05-24 06:20:00|10534|10532|10532.8|10530.8|10534.4|10532.4|10532.8|10530.8|2889
1653373500000|2022-05-24 06:25:00|10532.4|10530.4|10533.6|10531.6|10533.8|10531.8|10532.4|10530.4|187
1653373800000|2022-05-24 06:30:00|10533.4|10531.4|10533.2|10531.2|10533.8|10531.8|10532.8|10530.8|26
1653374100000|2022-05-24 06:35:00|10533|10531|10534.8|10532.8|10534.8|10532.8|10532.8|10530.8|720
1653374400000|2022-05-24 06:40:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|32
1653374700000|2022-05-24 06:45:00|10535.4|10533.4|10537.1|10535.1|10537.1|10535.1|10535.2|10533.2|5232
1653375000000|2022-05-24 06:50:00|10536.9|10534.9|10535.8|10533.8|10537.1|10535.1|10535.6|10533.6|217
1653375300000|2022-05-24 06:55:00|10536|10534|10535.2|10533.2|10536|10534|10534.2|10532.2|2775
1653375600000|2022-05-24 07:00:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534|10532|2168
1653375900000|2022-05-24 07:05:00|10534.6|10532.6|10537.5|10535.5|10537.5|10535.5|10534.6|10532.6|1212
1653376200000|2022-05-24 07:10:00|10537.7|10535.7|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|1155
1653376500000|2022-05-24 07:15:00|10539.1|10537.1|10539.7|10537.7|10539.9|10537.9|10537.9|10535.9|841
1653376800000|2022-05-24 07:20:00|10539.9|10537.9|10538.3|10536.3|10540.1|10538.1|10538.3|10536.3|204
1653377100000|2022-05-24 07:25:00|10538.1|10536.1|10537.9|10535.9|10539.1|10537.1|10537.5|10535.5|901
1653377400000|2022-05-24 07:30:00|10537.7|10535.7|10537.3|10535.3|10537.9|10535.9|10536.7|10534.7|486
1653377700000|2022-05-24 07:35:00|10537.5|10535.5|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|5246
1653378000000|2022-05-24 07:40:00|10537.3|10535.3|10537.9|10535.9|10538.3|10536.3|10536.7|10534.7|229
1653378300000|2022-05-24 07:45:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|125
1653378600000|2022-05-24 07:50:00|10538.1|10536.1|10539.1|10537.1|10539.1|10537.1|10537.9|10535.9|1215
1653378900000|2022-05-24 07:55:00|10539.3|10537.3|10539.1|10537.1|10540.3|10538.3|10539.1|10537.1|5674
1653379200000|2022-05-24 08:00:00|10539.3|10537.3|10539.1|10537.1|10539.9|10537.9|10538.9|10536.9|275
1653379500000|2022-05-24 08:05:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|743
1653379800000|2022-05-24 08:10:00|10538.7|10536.7|10539.1|10537.1|10539.1|10537.1|10537.9|10535.9|219
1653380100000|2022-05-24 08:15:00|10539.3|10537.3|10538.3|10536.3|10539.3|10537.3|10537.9|10535.9|109
1653380400000|2022-05-24 08:20:00|10538.5|10536.5|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|11787
1653380700000|2022-05-24 08:25:00|10538.1|10536.1|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|782
1653381000000|2022-05-24 08:30:00|10538.7|10536.7|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|173
1653381300000|2022-05-24 08:35:00|10539.3|10537.3|10541.2|10539.2|10541.4|10539.4|10539.1|10537.1|810
1653381600000|2022-05-24 08:40:00|10541.4|10539.4|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|1471
1653381900000|2022-05-24 08:45:00|10540.5|10538.5|10540.6|10538.6|10541|10539|10540.1|10538.1|376
1653382200000|2022-05-24 08:50:00|10540.8|10538.8|10541.6|10539.6|10541.8|10539.8|10540.6|10538.6|450
1653382500000|2022-05-24 08:55:00|10541.4|10539.4|10540.6|10538.6|10541.6|10539.6|10540.6|10538.6|240
1653382800000|2022-05-24 09:00:00|10540.8|10538.8|10541|10539|10541.4|10539.4|10540.6|10538.6|2017
1653383100000|2022-05-24 09:05:00|10541.2|10539.2|10541|10539|10541.8|10539.8|10541|10539|105
1653383400000|2022-05-24 09:10:00|10541.2|10539.2|10540.6|10538.6|10541.4|10539.4|10540.6|10538.6|552
1653383700000|2022-05-24 09:15:00|10540.8|10538.8|10539.9|10537.9|10540.8|10538.8|10539.9|10537.9|4901
1653384000000|2022-05-24 09:20:00|10540.1|10538.1|10540.3|10538.3|10540.6|10538.6|10539.9|10537.9|619
1653384300000|2022-05-24 09:25:00|10540.5|10538.5|10540.3|10538.3|10541|10539|10540.3|10538.3|506
1653384600000|2022-05-24 09:30:00|10540.6|10538.6|10540.6|10538.6|10541|10539|10540.3|10538.3|876
1653384900000|2022-05-24 09:35:00|10540.8|10538.8|10540.3|10538.3|10541|10539|10539.9|10537.9|97
1653385200000|2022-05-24 09:40:00|10539.9|10537.9|10540.3|10538.3|10541|10539|10539.9|10537.9|4903
1653385500000|2022-05-24 09:45:00|10540.1|10538.1|10539.5|10537.5|10540.3|10538.3|10539.5|10537.5|74
1653385800000|2022-05-24 09:50:00|10539.7|10537.7|10539.9|10537.9|10539.9|10537.9|10539.5|10537.5|2188
1653386100000|2022-05-24 09:55:00|10539.5|10537.5|10539.9|10537.9|10539.9|10537.9|10539.5|10537.5|106
1653386400000|2022-05-24 10:00:00|10540.1|10538.1|10539.5|10537.5|10540.1|10538.1|10539.5|10537.5|82
1653386700000|2022-05-24 10:05:00|10539.7|10537.7|10539.1|10537.1|10539.7|10537.7|10539.1|10537.1|23
1653387000000|2022-05-24 10:10:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10538.9|10536.9|1217
1653387300000|2022-05-24 10:15:00|10538.9|10536.9|10539.1|10537.1|10539.5|10537.5|10538.3|10536.3|197
1653387600000|2022-05-24 10:20:00|10538.7|10536.7|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|3243
1653387900000|2022-05-24 10:25:00|10538.5|10536.5|10538.5|10536.5|10538.5|10536.5|10538.5|10536.5|305
1653388200000|2022-05-24 10:30:00|10538.7|10536.7|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|172
1653388500000|2022-05-24 10:35:00|10538.5|10536.5|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|117
1653388800000|2022-05-24 10:40:00|10537.9|10535.9|10537.9|10535.9|10538.1|10536.1|10537.9|10535.9|41
1653389100000|2022-05-24 10:45:00|10538.3|10536.3|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|114
1653389400000|2022-05-24 10:50:00|10538.5|10536.5|10538.7|10536.7|10539.1|10537.1|10538.3|10536.3|4240
1653389700000|2022-05-24 10:55:00|10538.9|10536.9|10538.7|10536.7|10538.9|10536.9|10538.7|10536.7|210
1653390000000|2022-05-24 11:00:00|10538.9|10536.9|10537.9|10535.9|10538.9|10536.9|10537.9|10535.9|100
1653390300000|2022-05-24 11:05:00|10538.1|10536.1|10538.7|10536.7|10538.7|10536.7|10537.9|10535.9|796
1653390600000|2022-05-24 11:10:00|10538.5|10536.5|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|56
1653390900000|2022-05-24 11:15:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|155
1653391200000|2022-05-24 11:20:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.7|10535.7|94
1653391500000|2022-05-24 11:25:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|9318
1653391800000|2022-05-24 11:30:00|10537.7|10535.7|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|11172
1653392100000|2022-05-24 11:35:00|10538.3|10536.3|10537.9|10535.9|10538.7|10536.7|10536.4|10534.4|316
1653392400000|2022-05-24 11:40:00|10538.1|10536.1|10538.1|10536.1|10538.3|10536.3|10537.5|10535.5|427
1653392700000|2022-05-24 11:45:00|10538.3|10536.3|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|1518
1653393000000|2022-05-24 11:50:00|10537.9|10535.9|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|1294
1653393300000|2022-05-24 11:55:00|10538.3|10536.3|10538.1|10536.1|10538.5|10536.5|10537.5|10535.5|777
1653393600000|2022-05-24 12:00:00|10538.3|10536.3|10539.1|10537.1|10539.3|10537.3|10538.1|10536.1|4072
1653393900000|2022-05-24 12:05:00|10538.9|10536.9|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|35250
1653394200000|2022-05-24 12:10:00|10538.5|10536.5|10537.9|10535.9|10538.5|10536.5|10537.5|10535.5|2389
1653394500000|2022-05-24 12:15:00|10538.1|10536.1|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|4401
1653394800000|2022-05-24 12:20:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536|10534|29082
1653395100000|2022-05-24 12:25:00|10537.3|10535.3|10536.7|10534.7|10537.5|10535.5|10536|10534|4381
1653395400000|2022-05-24 12:30:00|10536.5|10534.5|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|1050
1653395700000|2022-05-24 12:35:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|1010
1653396000000|2022-05-24 12:40:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10536|10534|12810
1653396300000|2022-05-24 12:45:00|10536.2|10534.2|10537.5|10535.5|10537.5|10535.5|10535.6|10533.6|11811
1653396600000|2022-05-24 12:50:00|10537.3|10535.3|10537.9|10535.9|10537.9|10535.9|10536.4|10534.4|3322
1653396900000|2022-05-24 12:55:00|10537.7|10535.7|10539.5|10537.5|10539.5|10537.5|10537.5|10535.5|6555
1653397200000|2022-05-24 13:00:00|10539.9|10537.9|10539.9|10537.9|10540.6|10538.6|10539.5|10537.5|5106
1653397500000|2022-05-24 13:05:00|10539.7|10537.7|10540.6|10538.6|10540.6|10538.6|10539.1|10537.1|1460
1653397800000|2022-05-24 13:10:00|10541|10539|10540.3|10538.3|10541.4|10539.4|10539.9|10537.9|2405
1653398100000|2022-05-24 13:15:00|10540.6|10538.6|10540.6|10538.6|10540.6|10538.6|10539.9|10537.9|4008
1653398400000|2022-05-24 13:20:00|10540.3|10538.3|10540.3|10538.3|10541|10539|10539.9|10537.9|2898
1653398700000|2022-05-24 13:25:00|10540.5|10538.5|10540.6|10538.6|10541.4|10539.4|10540.3|10538.3|4130
1653399000000|2022-05-24 13:30:00|10541|10539|10542.2|10540.2|10543|10541|10541|10539|5315
1653399300000|2022-05-24 13:35:00|10542.6|10540.6|10544.2|10542.2|10544.6|10542.6|10541.8|10539.8|8443
1653399600000|2022-05-24 13:40:00|10544.6|10542.6|10544.6|10542.6|10544.9|10542.9|10544.2|10542.2|3083
1653399900000|2022-05-24 13:45:00|10544.9|10542.9|10549.2|10547.2|10549.2|10547.2|10544.9|10542.9|20931
1653400200000|2022-05-24 13:50:00|10548.9|10546.9|10548.9|10546.9|10548.9|10546.9|10547.3|10545.3|22810
1653400500000|2022-05-24 13:55:00|10548.5|10546.5|10549.2|10547.2|10549.2|10547.2|10547.7|10545.7|10660
1653400800000|2022-05-24 14:00:00|10549.6|10547.6|10558.8|10556.8|10559|10557|10549.6|10547.6|10054
1653401100000|2022-05-24 14:05:00|10558.6|10556.6|10561.4|10559.4|10564.1|10562.1|10557.8|10555.8|7517
1653401400000|2022-05-24 14:10:00|10561.2|10559.2|10561|10559|10561.4|10559.4|10559.4|10557.4|32742
1653401700000|2022-05-24 14:15:00|10560.6|10558.6|10559.8|10557.8|10561.4|10559.4|10558.2|10556.2|11158
1653402000000|2022-05-24 14:20:00|10560.2|10558.2|10559.4|10557.4|10561|10559|10558.6|10556.6|10768
1653402300000|2022-05-24 14:25:00|10559.2|10557.2|10558.6|10556.6|10559.4|10557.4|10557.4|10555.4|6521
1653402600000|2022-05-24 14:30:00|10559|10557|10559|10557|10559.8|10557.8|10558.6|10556.6|7443
1653402900000|2022-05-24 14:35:00|10558.8|10556.8|10557.8|10555.8|10559|10557|10557.8|10555.8|1586
1653403200000|2022-05-24 14:40:00|10557.4|10555.4|10557.1|10555.1|10557.8|10555.8|10556.7|10554.7|1846
1653403500000|2022-05-24 14:45:00|10557.4|10555.4|10558.6|10556.6|10559|10557|10556.7|10554.7|1945
1653403800000|2022-05-24 14:50:00|10559|10557|10559|10557|10559.8|10557.8|10559|10557|8896
1653404100000|2022-05-24 14:55:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10558.6|10556.6|21545
1653404400000|2022-05-24 15:00:00|10559.2|10557.2|10558.6|10556.6|10559.4|10557.4|10557.4|10555.4|7734
1653404700000|2022-05-24 15:05:00|10558.2|10556.2|10559.8|10557.8|10560.2|10558.2|10558.2|10556.2|23914
1653405000000|2022-05-24 15:10:00|10560.2|10558.2|10559.8|10557.8|10560.6|10558.6|10558.6|10556.6|1811
1653405300000|2022-05-24 15:15:00|10560.6|10558.6|10560.2|10558.2|10561|10559|10559|10557|44213
1653405600000|2022-05-24 15:20:00|10560.6|10558.6|10559.8|10557.8|10560.6|10558.6|10559|10557|36222
1653405900000|2022-05-24 15:25:00|10559.4|10557.4|10560.2|10558.2|10561.7|10559.7|10559.4|10557.4|39266
1653406200000|2022-05-24 15:30:00|10560|10558|10561.7|10559.7|10562.1|10560.1|10560|10558|3117
1653406500000|2022-05-24 15:35:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10560.2|10558.2|5692
1653406800000|2022-05-24 15:40:00|10561.2|10559.2|10561.5|10559.5|10562.1|10560.1|10561|10559|8355
1653407100000|2022-05-24 15:45:00|10561.7|10559.7|10558.6|10556.6|10561.7|10559.7|10558.6|10556.6|14072
1653407400000|2022-05-24 15:50:00|10558.2|10556.2|10559.4|10557.4|10559.4|10557.4|10557.8|10555.8|21108
1653407700000|2022-05-24 15:55:00|10559.6|10557.6|10558.6|10556.6|10559.8|10557.8|10557.8|10555.8|3878
1653408000000|2022-05-24 16:00:00|10558.4|10556.4|10558.2|10556.2|10559|10557|10557.8|10555.8|15928
1653408300000|2022-05-24 16:05:00|10557.8|10555.8|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|3154
1653408600000|2022-05-24 16:10:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|3299
1653408900000|2022-05-24 16:15:00|10557.1|10555.1|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|4673
1653409200000|2022-05-24 16:20:00|10556.7|10554.7|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|3578
1653409500000|2022-05-24 16:25:00|10558.6|10556.6|10559|10557|10559.4|10557.4|10558.2|10556.2|5047
1653409800000|2022-05-24 16:30:00|10559.4|10557.4|10560.2|10558.2|10560.2|10558.2|10559.2|10557.2|6217
1653410100000|2022-05-24 16:35:00|10560.6|10558.6|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|3541
1653410400000|2022-05-24 16:40:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|23474
1653410700000|2022-05-24 16:45:00|10562.5|10560.5|10562.9|10560.9|10563.3|10561.3|10562.1|10560.1|13618
1653411000000|2022-05-24 16:50:00|10563.3|10561.3|10561.7|10559.7|10563.3|10561.3|10561.7|10559.7|4540
1653411300000|2022-05-24 16:55:00|10561.4|10559.4|10560.2|10558.2|10561.4|10559.4|10559.4|10557.4|32692
1653411600000|2022-05-24 17:00:00|10559.8|10557.8|10560.6|10558.6|10561.7|10559.7|10559|10557|5032
1653411900000|2022-05-24 17:05:00|10560.4|10558.4|10561.2|10559.2|10561.7|10559.7|10560.4|10558.4|3919
1653412200000|2022-05-24 17:10:00|10561.4|10559.4|10561.4|10559.4|10562.1|10560.1|10560.6|10558.6|13545
1653412500000|2022-05-24 17:15:00|10561.7|10559.7|10561.4|10559.4|10562.1|10560.1|10561|10559|5476
1653412800000|2022-05-24 17:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|3202
1653413100000|2022-05-24 17:25:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|2904
1653413400000|2022-05-24 17:30:00|10561.7|10559.7|10562.5|10560.5|10562.9|10560.9|10561.7|10559.7|3483
1653413700000|2022-05-24 17:35:00|10562.1|10560.1|10561|10559|10562.5|10560.5|10561|10559|22785
1653414000000|2022-05-24 17:40:00|10560.6|10558.6|10560.6|10558.6|10561|10559|10560.2|10558.2|5082
1653414300000|2022-05-24 17:45:00|10560.4|10558.4|10561.4|10559.4|10561.5|10559.5|10559.8|10557.8|4211
1653414600000|2022-05-24 17:50:00|10561.7|10559.7|10560.6|10558.6|10561.7|10559.7|10560.6|10558.6|4337
1653414900000|2022-05-24 17:55:00|10561|10559|10561.4|10559.4|10561.7|10559.7|10561|10559|3057
1653415200000|2022-05-24 18:00:00|10561.5|10559.5|10562.5|10560.5|10562.9|10560.9|10561.5|10559.5|3732
1653415500000|2022-05-24 18:05:00|10562.7|10560.7|10562.5|10560.5|10562.9|10560.9|10562.1|10560.1|4474
1653415800000|2022-05-24 18:10:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10561.4|10559.4|4742
1653416100000|2022-05-24 18:15:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|6468
1653416400000|2022-05-24 18:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.5|10559.5|7292
1653416700000|2022-05-24 18:25:00|10561.4|10559.4|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|3658
1653417000000|2022-05-24 18:30:00|10561.4|10559.4|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|3164
1653417300000|2022-05-24 18:35:00|10561.4|10559.4|10560.2|10558.2|10561.7|10559.7|10559.8|10557.8|3272
1653417600000|2022-05-24 18:40:00|10559.8|10557.8|10561.4|10559.4|10561.4|10559.4|10559.8|10557.8|4118
1653417900000|2022-05-24 18:45:00|10561.2|10559.2|10561.9|10559.9|10562.1|10560.1|10561|10559|3832
1653418200000|2022-05-24 18:50:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|5326
1653418500000|2022-05-24 18:55:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10560.6|10558.6|4932
1653418800000|2022-05-24 19:00:00|10561.4|10559.4|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|3979
1653419100000|2022-05-24 19:05:00|10560.2|10558.2|10561|10559|10561|10559|10559.8|10557.8|5114
1653419400000|2022-05-24 19:10:00|10560.8|10558.8|10561|10559|10561.4|10559.4|10560.6|10558.6|5283
1653419700000|2022-05-24 19:15:00|10560.6|10558.6|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|3341
1653420000000|2022-05-24 19:20:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|6439
1653420300000|2022-05-24 19:25:00|10561.4|10559.4|10560.6|10558.6|10561.7|10559.7|10560.2|10558.2|9412
1653420600000|2022-05-24 19:30:00|10560.8|10558.8|10561|10559|10561.4|10559.4|10560.6|10558.6|21031
1653420900000|2022-05-24 19:35:00|10561.2|10559.2|10561|10559|10561.4|10559.4|10560.6|10558.6|19432
1653421200000|2022-05-24 19:40:00|10560.6|10558.6|10561|10559|10561.4|10559.4|10560.4|10558.4|3837
1653421500000|2022-05-24 19:45:00|10561.4|10559.4|10561.4|10559.4|10561.4|10559.4|10561|10559|3196
1653421800000|2022-05-24 19:50:00|10561|10559|10561.7|10559.7|10561.7|10559.7|10561|10559|3239
1653422100000|2022-05-24 19:55:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561|10559|6655
1653422400000|2022-05-24 20:00:00|10561.7|10559.7|10561|10559|10561.7|10559.7|10561|10559|1181
1653422700000|2022-05-24 20:05:00|10560.6|10558.6|10561.5|10559.5|10561.7|10559.7|10560.6|10558.6|1723
1653423000000|2022-05-24 20:10:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10561|10559|969
1653423300000|2022-05-24 20:15:00|10561.2|10559.2|10561.4|10559.4|10561.4|10559.4|10561|10559|1216
1653423600000|2022-05-24 20:20:00|10561.7|10559.7|10562.5|10560.5|10562.5|10560.5|10561.5|10559.5|676
1653423900000|2022-05-24 20:25:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|4039
1653424200000|2022-05-24 20:30:00|10563.3|10561.3|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|3787
1653424500000|2022-05-24 20:35:00|10563.5|10561.5|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|1369
1653424800000|2022-05-24 20:40:00|10562.9|10560.9|10562.5|10560.5|10562.9|10560.9|10562.5|10560.5|480
1653425100000|2022-05-24 20:45:00|10562.9|10560.9|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|5415
1653425400000|2022-05-24 20:50:00|10561.4|10559.4|10561.5|10559.5|10561.5|10559.5|10561.2|10559.2|1301
1653425700000|2022-05-24 20:55:00|10561.4|10559.4|10562.1|10560.1|10562.5|10560.5|10561.4|10559.4|2319
1653429600000|2022-05-24 22:00:00|10560.6|10558.6|10560.8|10558.8|10561.7|10559.7|10560|10558|2553
1653429900000|2022-05-24 22:05:00|10561|10559|10559.6|10557.6|10561|10559|10559.6|10557.6|80
1653430200000|2022-05-24 22:10:00|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|9
1653430500000|2022-05-24 22:15:00|10560.2|10558.2|10560.2|10558.2|10560.4|10558.4|10560|10558|4
1653430800000|2022-05-24 22:20:00|10560.4|10558.4|10560|10558|10560.4|10558.4|10559.8|10557.8|6
1653431100000|2022-05-24 22:25:00|10559.8|10557.8|10559.6|10557.6|10560.2|10558.2|10559.6|10557.6|8
1653431400000|2022-05-24 22:30:00|10559.4|10557.4|10559.4|10557.4|10559.8|10557.8|10559.4|10557.4|62
1653431700000|2022-05-24 22:35:00|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|10559.8|10557.8|12
1653432000000|2022-05-24 22:40:00|10559.6|10557.6|10559.8|10557.8|10559.8|10557.8|10559.6|10557.6|16
1653432300000|2022-05-24 22:45:00|10560.2|10558.2|10561|10559|10561|10559|10560.2|10558.2|314
1653432600000|2022-05-24 22:50:00|||||||||55
1653432900000|2022-05-24 22:55:00|10561.4|10559.4|10561.4|10559.4|10561.5|10559.5|10561|10559|217
1653433200000|2022-05-24 23:00:00|10560.4|10558.4|10560.4|10558.4|10560.6|10558.6|10560.2|10558.2|32
1653433500000|2022-05-24 23:05:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|0
1653433800000|2022-05-24 23:10:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|4
1653434100000|2022-05-24 23:15:00|10560.6|10558.6|10560.6|10558.6|10560.8|10558.8|10560.6|10558.6|9
1653434400000|2022-05-24 23:20:00|10560.4|10558.4|10561.5|10559.5|10561.5|10559.5|10560.2|10558.2|25
1653434700000|2022-05-24 23:25:00|10561.7|10559.7|10561|10559|10562.1|10560.1|10561|10559|4
1653435000000|2022-05-24 23:30:00|10560.8|10558.8|10561.2|10559.2|10561.2|10559.2|10560.8|10558.8|0
1653435300000|2022-05-24 23:35:00|10561.4|10559.4|10561.2|10559.2|10561.4|10559.4|10561.2|10559.2|0
1653435600000|2022-05-24 23:40:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10560.6|10558.6|25
1653435900000|2022-05-24 23:45:00|10561.2|10559.2|10561.4|10559.4|10561.4|10559.4|10561|10559|17
1653436200000|2022-05-24 23:50:00|10561.7|10559.7|10562.1|10560.1|10562.1|10560.1|10561.7|10559.7|186
1653436500000|2022-05-24 23:55:00|10562.3|10560.3|10562.5|10560.5|10562.5|10560.5|10561.9|10559.9|2
1653436800000|2022-05-25 00:00:00|10562.7|10560.7|10562.3|10560.3|10563.3|10561.3|10562.1|10560.1|927
1653437100000|2022-05-25 00:05:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.2|10559.2|200
1653437400000|2022-05-25 00:10:00|10561|10559|10561|10559|10561|10559|10560.6|10558.6|27
1653437700000|2022-05-25 00:15:00|10560.8|10558.8|10562.3|10560.3|10562.3|10560.3|10560.8|10558.8|96
1653438000000|2022-05-25 00:20:00|10562.1|10560.1|10560.6|10558.6|10562.1|10560.1|10560.6|10558.6|354
1653438300000|2022-05-25 00:25:00|10560.8|10558.8|10560.2|10558.2|10561|10559|10560.2|10558.2|19
1653438600000|2022-05-25 00:30:00|10559.8|10557.8|10560.6|10558.6|10561|10559|10559.8|10557.8|251
1653438900000|2022-05-25 00:35:00|10560.4|10558.4|10560.6|10558.6|10560.6|10558.6|10559.8|10557.8|71
1653439200000|2022-05-25 00:40:00|10560.4|10558.4|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|47
1653439500000|2022-05-25 00:45:00|10560|10558|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|31
1653439800000|2022-05-25 00:50:00|10559.6|10557.6|10558.6|10556.6|10559.6|10557.6|10558.6|10556.6|309
1653440100000|2022-05-25 00:55:00|10558.8|10556.8|10559.8|10557.8|10559.8|10557.8|10558.8|10556.8|50
1653440400000|2022-05-25 01:00:00|10559.6|10557.6|10560|10558|10560.2|10558.2|10559.4|10557.4|34
1653440700000|2022-05-25 01:05:00|10560.2|10558.2|10558.6|10556.6|10560.2|10558.2|10558.6|10556.6|91
1653441000000|2022-05-25 01:10:00|10558.8|10556.8|10560|10558|10560|10558|10558.4|10556.4|304
1653441300000|2022-05-25 01:15:00|10559.8|10557.8|10560.8|10558.8|10560.8|10558.8|10559.8|10557.8|1229
1653441600000|2022-05-25 01:20:00|10560.6|10558.6|10561.7|10559.7|10561.7|10559.7|10560.4|10558.4|124
1653441900000|2022-05-25 01:25:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.2|10559.2|248
1653442200000|2022-05-25 01:30:00|10561.5|10559.5|10561.7|10559.7|10562.5|10560.5|10561.5|10559.5|184
1653442500000|2022-05-25 01:35:00|10561.4|10559.4|10561.7|10559.7|10561.7|10559.7|10561.2|10559.2|69
1653442800000|2022-05-25 01:40:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10561|10559|330
1653443100000|2022-05-25 01:45:00|10560.8|10558.8|10561.2|10559.2|10561.4|10559.4|10560.6|10558.6|163
1653443400000|2022-05-25 01:50:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10561|10559|133
1653443700000|2022-05-25 01:55:00|10560.6|10558.6|10561|10559|10561|10559|10560.6|10558.6|124
1653444000000|2022-05-25 02:00:00|10560.6|10558.6|10560|10558|10560.6|10558.6|10559|10557|348
1653444300000|2022-05-25 02:05:00|10560.2|10558.2|10560.4|10558.4|10560.6|10558.6|10559.8|10557.8|1207
1653444600000|2022-05-25 02:10:00|10560.2|10558.2|10561|10559|10561|10559|10559.8|10557.8|27
1653444900000|2022-05-25 02:15:00|10560.8|10558.8|10560.6|10558.6|10561|10559|10559.8|10557.8|487
1653445200000|2022-05-25 02:20:00|10560.8|10558.8|10560.6|10558.6|10560.8|10558.8|10560.2|10558.2|529
1653445500000|2022-05-25 02:25:00|10560.4|10558.4|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|1036
1653445800000|2022-05-25 02:30:00|10560.4|10558.4|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|59
1653446100000|2022-05-25 02:35:00|10560.4|10558.4|10560|10558|10560.6|10558.6|10559.8|10557.8|24
1653446400000|2022-05-25 02:40:00|10560.2|10558.2|10559.6|10557.6|10560.2|10558.2|10559.4|10557.4|27
1653446700000|2022-05-25 02:45:00|10559.8|10557.8|10559.4|10557.4|10559.8|10557.8|10559|10557|301
1653447000000|2022-05-25 02:50:00|10559.2|10557.2|10559|10557|10559.4|10557.4|10558.6|10556.6|524
1653447300000|2022-05-25 02:55:00|10558.8|10556.8|10559.2|10557.2|10559.4|10557.4|10558.8|10556.8|328
1653447600000|2022-05-25 03:00:00|10559.4|10557.4|10559|10557|10559.4|10557.4|10559|10557|242
1653447900000|2022-05-25 03:05:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|269
1653448200000|2022-05-25 03:10:00|||||||||72
1653448500000|2022-05-25 03:15:00|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|10560.2|10558.2|40
1653448800000|2022-05-25 03:20:00|10560.6|10558.6|10560.8|10558.8|10561|10559|10560.4|10558.4|120
1653449100000|2022-05-25 03:25:00|10560.6|10558.6|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|151
1653449400000|2022-05-25 03:30:00|10561.2|10559.2|10560.4|10558.4|10561.4|10559.4|10560.4|10558.4|113
1653449700000|2022-05-25 03:35:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|137
1653450000000|2022-05-25 03:40:00|10560.2|10558.2|10560|10558|10560.2|10558.2|10559.8|10557.8|156
1653450300000|2022-05-25 03:45:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10560|10558|55
1653450600000|2022-05-25 03:50:00|||||||||9
1653450900000|2022-05-25 03:55:00|10560.4|10558.4|10560.4|10558.4|10560.6|10558.6|10559.8|10557.8|35
1653451200000|2022-05-25 04:00:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|98
1653451500000|2022-05-25 04:05:00|10560|10558|10559.6|10557.6|10560|10558|10559.4|10557.4|241
1653451800000|2022-05-25 04:10:00|10559.8|10557.8|10560.4|10558.4|10560.6|10558.6|10559.6|10557.6|539
1653452100000|2022-05-25 04:15:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|15
1653452400000|2022-05-25 04:20:00|10560.4|10558.4|10561|10559|10561|10559|10560.4|10558.4|274
1653452700000|2022-05-25 04:25:00|10561.4|10559.4|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|740
1653453000000|2022-05-25 04:30:00|10561.5|10559.5|10561|10559|10561.5|10559.5|10560.6|10558.6|5316
1653453300000|2022-05-25 04:35:00|10560.4|10558.4|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|80
1653453600000|2022-05-25 04:40:00|||||||||14
1653453900000|2022-05-25 04:45:00|10560.4|10558.4|10560.4|10558.4|10560.6|10558.6|10560.2|10558.2|55
1653454200000|2022-05-25 04:50:00|10560.2|10558.2|10560.2|10558.2|10560.4|10558.4|10559.8|10557.8|29
1653454500000|2022-05-25 04:55:00|10560.4|10558.4|10561|10559|10561|10559|10560.4|10558.4|146
1653454800000|2022-05-25 05:00:00|10560.6|10558.6|10560.4|10558.4|10561|10559|10560.2|10558.2|30
1653455100000|2022-05-25 05:05:00|10560.2|10558.2|10560.4|10558.4|10560.6|10558.6|10560.2|10558.2|909
1653455400000|2022-05-25 05:10:00|10560.2|10558.2|10560.2|10558.2|10560.4|10558.4|10559.4|10557.4|837
1653455700000|2022-05-25 05:15:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|971
1653456000000|2022-05-25 05:20:00|10559.8|10557.8|10560.6|10558.6|10560.6|10558.6|10559.8|10557.8|79
1653456300000|2022-05-25 05:25:00|10561|10559|10560.2|10558.2|10561|10559|10560.2|10558.2|240
1653456600000|2022-05-25 05:30:00|10560.4|10558.4|10561.7|10559.7|10561.7|10559.7|10560.2|10558.2|235
1653456900000|2022-05-25 05:35:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|625
1653457200000|2022-05-25 05:40:00|10561.5|10559.5|10562.9|10560.9|10562.9|10560.9|10561.4|10559.4|338
1653457500000|2022-05-25 05:45:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|123
1653457800000|2022-05-25 05:50:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|129
1653458100000|2022-05-25 05:55:00|10562.7|10560.7|10561.7|10559.7|10562.9|10560.9|10561.7|10559.7|122
1653458400000|2022-05-25 06:00:00|10561.9|10559.9|10563.3|10561.3|10563.3|10561.3|10561.7|10559.7|201
1653458700000|2022-05-25 06:05:00|10563.5|10561.5|10564.5|10562.5|10564.5|10562.5|10563.3|10561.3|1206
1653459000000|2022-05-25 06:10:00|10564.3|10562.3|10565.3|10563.3|10565.5|10563.5|10564.3|10562.3|702
1653459300000|2022-05-25 06:15:00|10565.5|10563.5|10564.7|10562.7|10566|10564|10564.7|10562.7|295
1653459600000|2022-05-25 06:20:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10564.7|10562.7|82
1653459900000|2022-05-25 06:25:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|132
1653460200000|2022-05-25 06:30:00|10564.9|10562.9|10564.5|10562.5|10565.1|10563.1|10564.5|10562.5|433
1653460500000|2022-05-25 06:35:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|1856
1653460800000|2022-05-25 06:40:00|10563.3|10561.3|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|496
1653461100000|2022-05-25 06:45:00|10563.5|10561.5|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|1745
1653461400000|2022-05-25 06:50:00|10563.1|10561.1|10562.7|10560.7|10563.3|10561.3|10562.5|10560.5|740
1653461700000|2022-05-25 06:55:00|10562.9|10560.9|10562.1|10560.1|10562.9|10560.9|10562.1|10560.1|204
1653462000000|2022-05-25 07:00:00|10561.7|10559.7|10562.5|10560.5|10562.5|10560.5|10561.7|10559.7|730
1653462300000|2022-05-25 07:05:00|10562.9|10560.9|10562.7|10560.7|10563.3|10561.3|10562.3|10560.3|1222
1653462600000|2022-05-25 07:10:00|10562.5|10560.5|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|614
1653462900000|2022-05-25 07:15:00|10562.3|10560.3|10561|10559|10562.3|10560.3|10561|10559|489
1653463200000|2022-05-25 07:20:00|10561.2|10559.2|10560.6|10558.6|10561.7|10559.7|10560.6|10558.6|1405
1653463500000|2022-05-25 07:25:00|10560.8|10558.8|10561|10559|10561|10559|10560.2|10558.2|578
1653463800000|2022-05-25 07:30:00|10560.8|10558.8|10561.4|10559.4|10561.4|10559.4|10560.6|10558.6|553
1653464100000|2022-05-25 07:35:00|10561.2|10559.2|10561|10559|10561.2|10559.2|10560.6|10558.6|1795
1653464400000|2022-05-25 07:40:00|10560.8|10558.8|10561.4|10559.4|10561.7|10559.7|10560.6|10558.6|25548
1653464700000|2022-05-25 07:45:00|10561.5|10559.5|10561.4|10559.4|10561.7|10559.7|10561|10559|2229
1653465000000|2022-05-25 07:50:00|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|2682
1653465300000|2022-05-25 07:55:00|10561.5|10559.5|10562.5|10560.5|10562.5|10560.5|10561|10559|3934
1653465600000|2022-05-25 08:00:00|10562.1|10560.1|10562.9|10560.9|10563.3|10561.3|10561.9|10559.9|1037
1653465900000|2022-05-25 08:05:00|10563.1|10561.1|10563.7|10561.7|10563.7|10561.7|10563.1|10561.1|2607
1653466200000|2022-05-25 08:10:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|652
1653466500000|2022-05-25 08:15:00|10564.3|10562.3|10564.9|10562.9|10565.6|10563.6|10564.3|10562.3|3208
1653466800000|2022-05-25 08:20:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|1272
1653467100000|2022-05-25 08:25:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|5793
1653467400000|2022-05-25 08:30:00|10563.7|10561.7|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|233
1653467700000|2022-05-25 08:35:00|10563.3|10561.3|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|1459
1653468000000|2022-05-25 08:40:00|||||||||224
1653468300000|2022-05-25 08:45:00|10562.1|10560.1|10561.4|10559.4|10562.1|10560.1|10561.4|10559.4|1111
1653468600000|2022-05-25 08:50:00|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|1941
1653468900000|2022-05-25 08:55:00|10561.4|10559.4|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|766
1653469200000|2022-05-25 09:00:00|10562.5|10560.5|10562.5|10560.5|10562.5|10560.5|10562.1|10560.1|1278
1653469500000|2022-05-25 09:05:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|1227
1653469800000|2022-05-25 09:10:00|10563.1|10561.1|10564.1|10562.1|10564.1|10562.1|10562.9|10560.9|1304
1653470100000|2022-05-25 09:15:00|10563.7|10561.7|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|3170
1653470400000|2022-05-25 09:20:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|1741
1653470700000|2022-05-25 09:25:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|1424
1653471000000|2022-05-25 09:30:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|878
1653471300000|2022-05-25 09:35:00|10563.3|10561.3|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|656
1653471600000|2022-05-25 09:40:00|10563.9|10561.9|10563.3|10561.3|10564.1|10562.1|10562.9|10560.9|688
1653471900000|2022-05-25 09:45:00|10563.5|10561.5|10562.5|10560.5|10563.5|10561.5|10562.1|10560.1|10432
1653472200000|2022-05-25 09:50:00|10562.1|10560.1|10561.4|10559.4|10562.9|10560.9|10561.4|10559.4|7691
1653472500000|2022-05-25 09:55:00|10561.5|10559.5|10560.6|10558.6|10561.7|10559.7|10560.4|10558.4|3817
1653472800000|2022-05-25 10:00:00|10561|10559|10560.6|10558.6|10561|10559|10560.6|10558.6|133
1653473100000|2022-05-25 10:05:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560|10558|772
1653473400000|2022-05-25 10:10:00|10559.8|10557.8|10560.6|10558.6|10561|10559|10559.8|10557.8|5886
1653473700000|2022-05-25 10:15:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|371
1653474000000|2022-05-25 10:20:00|10560.4|10558.4|10560.6|10558.6|10560.8|10558.8|10560.2|10558.2|629
1653474300000|2022-05-25 10:25:00|10560.8|10558.8|10561.4|10559.4|10561.4|10559.4|10560.2|10558.2|1620
1653474600000|2022-05-25 10:30:00|10561.2|10559.2|10561.7|10559.7|10561.7|10559.7|10561.2|10559.2|6805
1653474900000|2022-05-25 10:35:00|10561.4|10559.4|10561|10559|10561.7|10559.7|10561|10559|805
1653475200000|2022-05-25 10:40:00|10560.6|10558.6|10560.2|10558.2|10560.6|10558.6|10560.2|10558.2|2719
1653475500000|2022-05-25 10:45:00|10560.6|10558.6|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|757
1653475800000|2022-05-25 10:50:00|10561|10559|10559.4|10557.4|10561|10559|10559.4|10557.4|939
1653476100000|2022-05-25 10:55:00|10559|10557|10559|10557|10559.4|10557.4|10558.6|10556.6|489
1653476400000|2022-05-25 11:00:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10557.8|10555.8|5950
1653476700000|2022-05-25 11:05:00|10559|10557|10559.4|10557.4|10559.4|10557.4|10559|10557|246
1653477000000|2022-05-25 11:10:00|10560.2|10558.2|10560.6|10558.6|10560.6|10558.6|10560.2|10558.2|314
1653477300000|2022-05-25 11:15:00|10560.8|10558.8|10561.7|10559.7|10561.7|10559.7|10560.8|10558.8|4970
1653477600000|2022-05-25 11:20:00|10561.5|10559.5|10562.1|10560.1|10562.1|10560.1|10561.4|10559.4|168
1653477900000|2022-05-25 11:25:00|10561.7|10559.7|10561.7|10559.7|10561.7|10559.7|10561.4|10559.4|217
1653478200000|2022-05-25 11:30:00|10562.1|10560.1|10562.5|10560.5|10562.5|10560.5|10561|10559|1091
1653478500000|2022-05-25 11:35:00|10562.1|10560.1|10562.9|10560.9|10562.9|10560.9|10562.1|10560.1|288
1653478800000|2022-05-25 11:40:00|10563.1|10561.1|10563.7|10561.7|10564.1|10562.1|10562.9|10560.9|5545
1653479100000|2022-05-25 11:45:00|10563.9|10561.9|10563.7|10561.7|10564.5|10562.5|10563.3|10561.3|14937
1653479400000|2022-05-25 11:50:00|10563.3|10561.3|10562.9|10560.9|10564.1|10562.1|10562.1|10560.1|7647
1653479700000|2022-05-25 11:55:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|10158
1653480000000|2022-05-25 12:00:00|10563.9|10561.9|10562.5|10560.5|10564.1|10562.1|10562.5|10560.5|43524
1653480300000|2022-05-25 12:05:00|10562.9|10560.9|10563.3|10561.3|10563.7|10561.7|10562.5|10560.5|14549
1653480600000|2022-05-25 12:10:00|10563.7|10561.7|10561.4|10559.4|10563.7|10561.7|10561|10559|4230
1653480900000|2022-05-25 12:15:00|10561.2|10559.2|10562.9|10560.9|10562.9|10560.9|10561.2|10559.2|13439
1653481200000|2022-05-25 12:20:00|10563.3|10561.3|10564.9|10562.9|10565.3|10563.3|10563.3|10561.3|6160
1653481500000|2022-05-25 12:25:00|10564.5|10562.5|10563.9|10561.9|10565.3|10563.3|10562.9|10560.9|2783
1653481800000|2022-05-25 12:30:00|10564.1|10562.1|10566.4|10564.4|10568.8|10566.8|10564.1|10562.1|19317
1653482100000|2022-05-25 12:35:00|10566.8|10564.8|10568|10566|10568|10566|10566.4|10564.4|6348
1653482400000|2022-05-25 12:40:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.4|10564.4|3789
1653482700000|2022-05-25 12:45:00|10566.4|10564.4|10565.6|10563.6|10567.2|10565.2|10565.3|10563.3|4448
1653483000000|2022-05-25 12:50:00|10565.5|10563.5|10567.6|10565.6|10568|10566|10565.3|10563.3|3633
1653483300000|2022-05-25 12:55:00|10568|10566|10566.6|10564.6|10568|10566|10566.4|10564.4|13416
1653483600000|2022-05-25 13:00:00|10566.4|10564.4|10568|10566|10568|10566|10566|10564|13604
1653483900000|2022-05-25 13:05:00|10567.6|10565.6|10566.4|10564.4|10568.4|10566.4|10566|10564|12484
1653484200000|2022-05-25 13:10:00|10566.8|10564.8|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|6760
1653484500000|2022-05-25 13:15:00|10568.8|10566.8|10569.6|10567.6|10569.9|10567.9|10567.8|10565.8|18424
1653484800000|2022-05-25 13:20:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|17803
1653485100000|2022-05-25 13:25:00|10570.7|10568.7|10571.5|10569.5|10571.9|10569.9|10570.3|10568.3|10116
1653485400000|2022-05-25 13:30:00|10571.1|10569.1|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|4030
1653485700000|2022-05-25 13:35:00|10570.3|10568.3|10569.2|10567.2|10571.1|10569.1|10569.2|10567.2|10110
1653486000000|2022-05-25 13:40:00|10569|10567|10569.2|10567.2|10569.6|10567.6|10568|10566|25608
1653486300000|2022-05-25 13:45:00|10569.4|10567.4|10568.4|10566.4|10569.6|10567.6|10567.6|10565.6|33483
1653486600000|2022-05-25 13:50:00|10568|10566|10567.2|10565.2|10568|10566|10566.4|10564.4|9659
1653486900000|2022-05-25 13:55:00|10567|10565|10566|10564|10567.2|10565.2|10565.3|10563.3|5975
1653487200000|2022-05-25 14:00:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.3|10563.3|3037
1653487500000|2022-05-25 14:05:00|10566|10564|10565.6|10563.6|10567.2|10565.2|10565.3|10563.3|4341
1653487800000|2022-05-25 14:10:00|10565.3|10563.3|10564.5|10562.5|10566.4|10564.4|10564.5|10562.5|16868
1653488100000|2022-05-25 14:15:00|10564.3|10562.3|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|10223
1653488400000|2022-05-25 14:20:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|25665
1653488700000|2022-05-25 14:25:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10563.7|10561.7|6709
1653489000000|2022-05-25 14:30:00|10563.7|10561.7|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|6958
1653489300000|2022-05-25 14:35:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|13778
1653489600000|2022-05-25 14:40:00|10564.9|10562.9|10565.6|10563.6|10566.4|10564.4|10564.9|10562.9|9273
1653489900000|2022-05-25 14:45:00|10565.8|10563.8|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|1771
1653490200000|2022-05-25 14:50:00|10566.4|10564.4|10565.6|10563.6|10566.8|10564.8|10564.9|10562.9|8667
1653490500000|2022-05-25 14:55:00|10565.3|10563.3|10564.5|10562.5|10565.5|10563.5|10563.7|10561.7|8936
1653490800000|2022-05-25 15:00:00|10564.9|10562.9|10565.6|10563.6|10565.6|10563.6|10564.5|10562.5|774
1653491100000|2022-05-25 15:05:00|10565.5|10563.5|10564.1|10562.1|10565.5|10563.5|10563.7|10561.7|7575
1653491400000|2022-05-25 15:10:00|10564.5|10562.5|10564.9|10562.9|10565.3|10563.3|10563.3|10561.3|12977
1653491700000|2022-05-25 15:15:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|5032
1653492000000|2022-05-25 15:20:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|5490
1653492300000|2022-05-25 15:25:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.3|10561.3|13677
1653492600000|2022-05-25 15:30:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.3|10561.3|36434
1653492900000|2022-05-25 15:35:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|3370
1653493200000|2022-05-25 15:40:00|10564.3|10562.3|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|2733
1653493500000|2022-05-25 15:45:00|10564.5|10562.5|10563.3|10561.3|10564.5|10562.5|10563.3|10561.3|9715
1653493800000|2022-05-25 15:50:00|10563.7|10561.7|10564.9|10562.9|10564.9|10562.9|10563.7|10561.7|6986
1653494100000|2022-05-25 15:55:00|10564.7|10562.7|10564.1|10562.1|10564.7|10562.7|10564.1|10562.1|3200
1653494400000|2022-05-25 16:00:00|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|12042
1653494700000|2022-05-25 16:05:00|10564.1|10562.1|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|914
1653495000000|2022-05-25 16:10:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|6510
1653495300000|2022-05-25 16:15:00|10563.9|10561.9|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|4598
1653495600000|2022-05-25 16:20:00|10563.7|10561.7|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|7684
1653495900000|2022-05-25 16:25:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|1561
1653496200000|2022-05-25 16:30:00|10564.7|10562.7|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|1189
1653496500000|2022-05-25 16:35:00|10564.7|10562.7|10563.7|10561.7|10565.3|10563.3|10563.7|10561.7|1555
1653496800000|2022-05-25 16:40:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|4540
1653497100000|2022-05-25 16:45:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|3227
1653497400000|2022-05-25 16:50:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|4506
1653497700000|2022-05-25 16:55:00|10562.7|10560.7|10562.5|10560.5|10562.9|10560.9|10562.5|10560.5|4876
1653498000000|2022-05-25 17:00:00|10562.9|10560.9|10562.5|10560.5|10564.1|10562.1|10561.4|10559.4|2662
1653498300000|2022-05-25 17:05:00|10562.3|10560.3|10562.1|10560.1|10562.9|10560.9|10561.7|10559.7|3349
1653498600000|2022-05-25 17:10:00|10562.5|10560.5|10562.9|10560.9|10563.7|10561.7|10562.5|10560.5|2714
1653498900000|2022-05-25 17:15:00|10563.1|10561.1|10564.1|10562.1|10564.1|10562.1|10562.1|10560.1|3538
1653499200000|2022-05-25 17:20:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|2107
1653499500000|2022-05-25 17:25:00|10564.5|10562.5|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|1777
1653499800000|2022-05-25 17:30:00|10564.1|10562.1|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|8052
1653500100000|2022-05-25 17:35:00|10563.3|10561.3|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|1958
1653500400000|2022-05-25 17:40:00|10563.5|10561.5|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|2536
1653500700000|2022-05-25 17:45:00|10563.5|10561.5|10563.3|10561.3|10564.1|10562.1|10563.3|10561.3|540
1653501000000|2022-05-25 17:50:00|10563.7|10561.7|10562.5|10560.5|10563.7|10561.7|10562.5|10560.5|5969
1653501300000|2022-05-25 17:55:00|10562.7|10560.7|10561.5|10559.5|10562.9|10560.9|10561|10559|5428
1653501600000|2022-05-25 18:00:00|10561.4|10559.4|10563.3|10561.3|10567.2|10565.2|10559.4|10557.4|7173
1653501900000|2022-05-25 18:05:00|10563.5|10561.5|10564.1|10562.1|10565.6|10563.6|10563.3|10561.3|2821
1653502200000|2022-05-25 18:10:00|10563.7|10561.7|10564.5|10562.5|10564.7|10562.7|10562.9|10560.9|12235
1653502500000|2022-05-25 18:15:00|10563.7|10561.7|10562.9|10560.9|10564.1|10562.1|10561.7|10559.7|6299
1653502800000|2022-05-25 18:20:00|10562.5|10560.5|10562.5|10560.5|10564.1|10562.1|10562.5|10560.5|1107
1653503100000|2022-05-25 18:25:00|10562.1|10560.1|10561.7|10559.7|10562.5|10560.5|10560.6|10558.6|1388
1653503400000|2022-05-25 18:30:00|10561.4|10559.4|10562.1|10560.1|10562.3|10560.3|10560.6|10558.6|4787
1653503700000|2022-05-25 18:35:00|10562.3|10560.3|10562.5|10560.5|10562.5|10560.5|10561.7|10559.7|1165
1653504000000|2022-05-25 18:40:00|10562.7|10560.7|10562.5|10560.5|10563.3|10561.3|10562.1|10560.1|1824
1653504300000|2022-05-25 18:45:00|10562.1|10560.1|10563.7|10561.7|10563.7|10561.7|10562.1|10560.1|6529
1653504600000|2022-05-25 18:50:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|6377
1653504900000|2022-05-25 18:55:00|10562.5|10560.5|10564.9|10562.9|10564.9|10562.9|10562.5|10560.5|10541
1653505200000|2022-05-25 19:00:00|10565.3|10563.3|10564.5|10562.5|10565.3|10563.3|10563.7|10561.7|13691
1653505500000|2022-05-25 19:05:00|10564.3|10562.3|10561.7|10559.7|10564.3|10562.3|10561.7|10559.7|5936
1653505800000|2022-05-25 19:10:00|10562.1|10560.1|10561.7|10559.7|10562.1|10560.1|10561.4|10559.4|14053
1653506100000|2022-05-25 19:15:00|10562.1|10560.1|10562.5|10560.5|10562.5|10560.5|10561.7|10559.7|4472
1653506400000|2022-05-25 19:20:00|10562.3|10560.3|10563.3|10561.3|10563.7|10561.7|10562.3|10560.3|4828
1653506700000|2022-05-25 19:25:00|10563.7|10561.7|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|4968
1653507000000|2022-05-25 19:30:00|10563.7|10561.7|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|3007
1653507300000|2022-05-25 19:35:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|2306
1653507600000|2022-05-25 19:40:00|10564.1|10562.1|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|2943
1653507900000|2022-05-25 19:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|2947
1653508200000|2022-05-25 19:50:00|10564.9|10562.9|10564.3|10562.3|10564.9|10562.9|10563.7|10561.7|4341
1653508500000|2022-05-25 19:55:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|3046
1653508800000|2022-05-25 20:00:00|10564.3|10562.3|10563.7|10561.7|10564.3|10562.3|10562.9|10560.9|4211
1653509100000|2022-05-25 20:05:00|10563.5|10561.5|10564.1|10562.1|10564.5|10562.5|10563.3|10561.3|150
1653509400000|2022-05-25 20:10:00|10563.9|10561.9|10563.7|10561.7|10564.1|10562.1|10563.7|10561.7|399
1653509700000|2022-05-25 20:15:00|10564.1|10562.1|10563.7|10561.7|10564.5|10562.5|10563.7|10561.7|7494
1653510000000|2022-05-25 20:20:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|1637
1653510300000|2022-05-25 20:25:00|10564.1|10562.1|10564.1|10562.1|10564.1|10562.1|10563.7|10561.7|3089
1653510600000|2022-05-25 20:30:00|10564.3|10562.3|10564.5|10562.5|10564.5|10562.5|10564.3|10562.3|481
1653510900000|2022-05-25 20:35:00|10564.9|10562.9|10565.3|10563.3|10565.6|10563.6|10564.9|10562.9|473
1653511200000|2022-05-25 20:40:00|10564.9|10562.9|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|1480
1653511500000|2022-05-25 20:45:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|119
1653511800000|2022-05-25 20:50:00|10564.9|10562.9|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|306
1653512100000|2022-05-25 20:55:00|10565.1|10563.1|10564.9|10562.9|10565.3|10563.3|10564.7|10562.7|416
1653516000000|2022-05-25 22:00:00|10562.7|10560.7|10564.7|10562.7|10564.9|10562.9|10562.1|10560.1|193
1653516300000|2022-05-25 22:05:00|10564.5|10562.5|10564.3|10562.3|10564.5|10562.5|10564.3|10562.3|4
1653516600000|2022-05-25 22:10:00|10564.5|10562.5|10563.9|10561.9|10564.5|10562.5|10563.7|10561.7|174
1653516900000|2022-05-25 22:15:00|10564.1|10562.1|10564.1|10562.1|10564.3|10562.3|10564.1|10562.1|7
1653517200000|2022-05-25 22:20:00|10563.7|10561.7|10563.5|10561.5|10563.9|10561.9|10563.5|10561.5|117
1653517500000|2022-05-25 22:25:00|10563.7|10561.7|10564.1|10562.1|10564.3|10562.3|10563.7|10561.7|74
1653517800000|2022-05-25 22:30:00|10564.3|10562.3|10564.7|10562.7|10565.1|10563.1|10564.3|10562.3|92
1653518100000|2022-05-25 22:35:00|10564.5|10562.5|10564.5|10562.5|10564.7|10562.7|10564.5|10562.5|2
1653518400000|2022-05-25 22:40:00|10564.1|10562.1|10564.1|10562.1|10564.3|10562.3|10564.1|10562.1|32
1653518700000|2022-05-25 22:45:00|10564.3|10562.3|10564.3|10562.3|10564.3|10562.3|10564.1|10562.1|2
1653519000000|2022-05-25 22:50:00|10564.5|10562.5|10564.5|10562.5|10564.7|10562.7|10564.5|10562.5|10
1653519300000|2022-05-25 22:55:00|10564.7|10562.7|10564.7|10562.7|10564.7|10562.7|10564.5|10562.5|6
1653519600000|2022-05-25 23:00:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10564.1|10562.1|24
1653519900000|2022-05-25 23:05:00|10564.3|10562.3|10564.3|10562.3|10564.3|10562.3|10564.3|10562.3|12
1653520200000|2022-05-25 23:10:00|10564.1|10562.1|10564.3|10562.3|10564.5|10562.5|10564.1|10562.1|2
1653520500000|2022-05-25 23:15:00|||||||||1
1653520800000|2022-05-25 23:20:00|||||||||1
1653521100000|2022-05-25 23:25:00|10564.5|10562.5|10564.5|10562.5|10564.7|10562.7|10564.5|10562.5|10
1653521400000|2022-05-25 23:30:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|174
1653521700000|2022-05-25 23:35:00|||||||||53
1653522000000|2022-05-25 23:40:00|10564.7|10562.7|10564.7|10562.7|10564.9|10562.9|10564.5|10562.5|23
1653522300000|2022-05-25 23:45:00|10564.5|10562.5|10564.7|10562.7|10564.9|10562.9|10564.5|10562.5|33
1653522600000|2022-05-25 23:50:00|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|5
1653522900000|2022-05-25 23:55:00|10564.7|10562.7|10564.5|10562.5|10564.9|10562.9|10564.5|10562.5|16
1653523200000|2022-05-26 00:00:00|10564.1|10562.1|10563.1|10561.1|10564.1|10562.1|10562.1|10560.1|276
1653523500000|2022-05-26 00:05:00|10562.9|10560.9|10562.1|10560.1|10563.1|10561.1|10562.1|10560.1|349
1653523800000|2022-05-26 00:10:00|10562.3|10560.3|10562.1|10560.1|10562.3|10560.3|10562.1|10560.1|16
1653524100000|2022-05-26 00:15:00|10561.9|10559.9|10562.3|10560.3|10562.7|10560.7|10561.7|10559.7|269
1653524400000|2022-05-26 00:20:00|10562.1|10560.1|10562.1|10560.1|10562.3|10560.3|10561.4|10559.4|158
1653524700000|2022-05-26 00:25:00|10562.3|10560.3|10561.7|10559.7|10562.3|10560.3|10561.7|10559.7|568
1653525000000|2022-05-26 00:30:00|10561.4|10559.4|10561|10559|10561.4|10559.4|10561|10559|165
1653525300000|2022-05-26 00:35:00|10560.4|10558.4|10561.4|10559.4|10561.7|10559.7|10560.4|10558.4|685
1653525600000|2022-05-26 00:40:00|10561.5|10559.5|10561|10559|10561.7|10559.7|10561|10559|38
1653525900000|2022-05-26 00:45:00|10560.8|10558.8|10560.2|10558.2|10560.8|10558.8|10559.8|10557.8|76
1653526200000|2022-05-26 00:50:00|10560|10558|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|64
1653526500000|2022-05-26 00:55:00|10559.8|10557.8|10559.8|10557.8|10560.4|10558.4|10559.4|10557.4|105
1653526800000|2022-05-26 01:00:00|10559.4|10557.4|10560.2|10558.2|10560.2|10558.2|10559.4|10557.4|43
1653527100000|2022-05-26 01:05:00|10560.4|10558.4|10560.6|10558.6|10560.6|10558.6|10560.4|10558.4|58
1653527400000|2022-05-26 01:10:00|10560.4|10558.4|10561.5|10559.5|10561.7|10559.7|10560.4|10558.4|1719
1653527700000|2022-05-26 01:15:00|10561.4|10559.4|10562.5|10560.5|10562.5|10560.5|10561.4|10559.4|23
1653528000000|2022-05-26 01:20:00|10562.7|10560.7|10562.9|10560.9|10563.5|10561.5|10562.5|10560.5|223
1653528300000|2022-05-26 01:25:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.7|10560.7|707
1653528600000|2022-05-26 01:30:00|10563.1|10561.1|10563.3|10561.3|10563.7|10561.7|10563.1|10561.1|1718
1653528900000|2022-05-26 01:35:00|10562.9|10560.9|10563.5|10561.5|10563.9|10561.9|10562.9|10560.9|295
1653529200000|2022-05-26 01:40:00|10563.7|10561.7|10563.9|10561.9|10564.1|10562.1|10563.3|10561.3|1418
1653529500000|2022-05-26 01:45:00|10563.7|10561.7|10564.3|10562.3|10564.5|10562.5|10563.3|10561.3|868
1653529800000|2022-05-26 01:50:00|10564.5|10562.5|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|173
1653530100000|2022-05-26 01:55:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|69
1653530400000|2022-05-26 02:00:00|10564.9|10562.9|10563.5|10561.5|10564.9|10562.9|10563.3|10561.3|83
1653530700000|2022-05-26 02:05:00|10563.3|10561.3|10562.9|10560.9|10563.7|10561.7|10562.9|10560.9|6
1653531000000|2022-05-26 02:10:00|10562.7|10560.7|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|753
1653531300000|2022-05-26 02:15:00|10563.1|10561.1|10562.5|10560.5|10563.3|10561.3|10562.5|10560.5|844
1653531600000|2022-05-26 02:20:00|10562.3|10560.3|10561.9|10559.9|10562.3|10560.3|10561.7|10559.7|133
1653531900000|2022-05-26 02:25:00|10562.1|10560.1|10561.9|10559.9|10562.1|10560.1|10561.7|10559.7|79
1653532200000|2022-05-26 02:30:00|10562.1|10560.1|10562.3|10560.3|10562.5|10560.5|10562.1|10560.1|213
1653532500000|2022-05-26 02:35:00|10562.5|10560.5|10562.9|10560.9|10562.9|10560.9|10562.3|10560.3|18
1653532800000|2022-05-26 02:40:00|10562.5|10560.5|10563.7|10561.7|10563.7|10561.7|10562.5|10560.5|116
1653533100000|2022-05-26 02:45:00|10563.9|10561.9|10563.7|10561.7|10563.9|10561.9|10563.7|10561.7|733
1653533400000|2022-05-26 02:50:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|125
1653533700000|2022-05-26 02:55:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|46
1653534000000|2022-05-26 03:00:00|10563.1|10561.1|10563.5|10561.5|10563.5|10561.5|10562.9|10560.9|34
1653534300000|2022-05-26 03:05:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|369
1653534600000|2022-05-26 03:10:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.5|10560.5|41
1653534900000|2022-05-26 03:15:00|10563.1|10561.1|10563.3|10561.3|10563.3|10561.3|10563.1|10561.1|119
1653535200000|2022-05-26 03:20:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|280
1653535500000|2022-05-26 03:25:00|10563.1|10561.1|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|324
1653535800000|2022-05-26 03:30:00|10563.1|10561.1|10563.3|10561.3|10563.9|10561.9|10563.1|10561.1|279
1653536100000|2022-05-26 03:35:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|2176
1653536400000|2022-05-26 03:40:00|||||||||140
1653536700000|2022-05-26 03:45:00|10563.7|10561.7|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|354
1653537000000|2022-05-26 03:50:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|496
1653537300000|2022-05-26 03:55:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|133
1653537600000|2022-05-26 04:00:00|||||||||318
1653537900000|2022-05-26 04:05:00|10563.7|10561.7|10563.1|10561.1|10563.7|10561.7|10563.1|10561.1|294
1653538200000|2022-05-26 04:10:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|218
1653538500000|2022-05-26 04:15:00|10562.5|10560.5|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|299
1653538800000|2022-05-26 04:20:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|173
1653539100000|2022-05-26 04:25:00|||||||||61
1653539400000|2022-05-26 04:30:00|10562.7|10560.7|10562.5|10560.5|10562.7|10560.7|10562.5|10560.5|169
1653539700000|2022-05-26 04:35:00|||||||||44
1653540000000|2022-05-26 04:40:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.9|10560.9|171
1653540300000|2022-05-26 04:45:00|10562.9|10560.9|10563.7|10561.7|10563.7|10561.7|10562.9|10560.9|187
1653540600000|2022-05-26 04:50:00|10564.1|10562.1|10564.5|10562.5|10564.7|10562.7|10563.7|10561.7|214
1653540900000|2022-05-26 04:55:00|10564.1|10562.1|10564.5|10562.5|10564.5|10562.5|10564.1|10562.1|70
1653541200000|2022-05-26 05:00:00|10564.1|10562.1|10564.1|10562.1|10564.9|10562.9|10564.1|10562.1|156
1653541500000|2022-05-26 05:05:00|10564.5|10562.5|10564.1|10562.1|10564.5|10562.5|10563.9|10561.9|244
1653541800000|2022-05-26 05:10:00|10563.9|10561.9|10563.5|10561.5|10564.1|10562.1|10562.9|10560.9|223
1653542100000|2022-05-26 05:15:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|94
1653542400000|2022-05-26 05:20:00|||||||||1
1653542700000|2022-05-26 05:25:00|||||||||138
1653543000000|2022-05-26 05:30:00|10563.3|10561.3|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|167
1653543300000|2022-05-26 05:35:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|128
1653543600000|2022-05-26 05:40:00|10563.5|10561.5|10563.7|10561.7|10563.7|10561.7|10563.5|10561.5|246
1653543900000|2022-05-26 05:45:00|||||||||74
1653544200000|2022-05-26 05:50:00|10564.1|10562.1|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|140
1653544500000|2022-05-26 05:55:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|533
1653544800000|2022-05-26 06:00:00|10565.5|10563.5|10566|10564|10566.4|10564.4|10565.3|10563.3|2798
1653545100000|2022-05-26 06:05:00|10566.4|10564.4|10567.2|10565.2|10567.8|10565.8|10566.4|10564.4|863
1653545400000|2022-05-26 06:10:00|10567.4|10565.4|10567.2|10565.2|10567.4|10565.4|10566.4|10564.4|809
1653545700000|2022-05-26 06:15:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|83
1653546000000|2022-05-26 06:20:00|10567|10565|10566.8|10564.8|10568|10566|10566.8|10564.8|1353
1653546300000|2022-05-26 06:25:00|10567|10565|10568.4|10566.4|10568.4|10566.4|10567|10565|2628
1653546600000|2022-05-26 06:30:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|2434
1653546900000|2022-05-26 06:35:00|10568|10566|10566.8|10564.8|10568.4|10566.4|10566.8|10564.8|416
1653547200000|2022-05-26 06:40:00|10567|10565|10568.4|10566.4|10568.4|10566.4|10566.8|10564.8|392
1653547500000|2022-05-26 06:45:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|936
1653547800000|2022-05-26 06:50:00|10569|10567|10569.6|10567.6|10570.3|10568.3|10569|10567|762
1653548100000|2022-05-26 06:55:00|10569.8|10567.8|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|437
1653548400000|2022-05-26 07:00:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10570.1|10568.1|1333
1653548700000|2022-05-26 07:05:00|10570.5|10568.5|10570.5|10568.5|10571.1|10569.1|10569.6|10567.6|1107
1653549000000|2022-05-26 07:10:00|10570.3|10568.3|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|276
1653549300000|2022-05-26 07:15:00|10570.5|10568.5|10570.5|10568.5|10570.7|10568.7|10569.9|10567.9|883
1653549600000|2022-05-26 07:20:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|303
1653549900000|2022-05-26 07:25:00|10569.9|10567.9|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|1837
1653550200000|2022-05-26 07:30:00|10569.4|10567.4|10570.7|10568.7|10571.1|10569.1|10569.2|10567.2|710
1653550500000|2022-05-26 07:35:00|10570.9|10568.9|10570.3|10568.3|10570.9|10568.9|10569.8|10567.8|409
1653550800000|2022-05-26 07:40:00|10570.5|10568.5|10571.5|10569.5|10571.9|10569.9|10570.5|10568.5|210
1653551100000|2022-05-26 07:45:00|10571.9|10569.9|10573.1|10571.1|10573.1|10571.1|10571.5|10569.5|1490
1653551400000|2022-05-26 07:50:00|10573.3|10571.3|10573.9|10571.9|10573.9|10571.9|10572.7|10570.7|668
1653551700000|2022-05-26 07:55:00|10573.7|10571.7|10573.1|10571.1|10573.7|10571.7|10572.7|10570.7|856
1653552000000|2022-05-26 08:00:00|10573.5|10571.5|10573.5|10571.5|10573.9|10571.9|10573.5|10571.5|1665
1653552300000|2022-05-26 08:05:00|10573.1|10571.1|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|783
1653552600000|2022-05-26 08:10:00|10573.5|10571.5|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|5339
1653552900000|2022-05-26 08:15:00|10572.7|10570.7|10572.9|10570.9|10573.1|10571.1|10572.3|10570.3|713
1653553200000|2022-05-26 08:20:00|10572.7|10570.7|10572.7|10570.7|10573.5|10571.5|10572.3|10570.3|2774
1653553500000|2022-05-26 08:25:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10571.9|10569.9|9984
1653553800000|2022-05-26 08:30:00|10572.7|10570.7|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|6797
1653554100000|2022-05-26 08:35:00|10571.9|10569.9|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|518
1653554400000|2022-05-26 08:40:00|10572.7|10570.7|10573.1|10571.1|10573.5|10571.5|10572.7|10570.7|2213
1653554700000|2022-05-26 08:45:00|10572.9|10570.9|10572.7|10570.7|10573.1|10571.1|10572.3|10570.3|2376
1653555000000|2022-05-26 08:50:00|10572.3|10570.3|10571.5|10569.5|10572.3|10570.3|10571.1|10569.1|7198
1653555300000|2022-05-26 08:55:00|10571.9|10569.9|10569.9|10567.9|10571.9|10569.9|10569.9|10567.9|5055
1653555600000|2022-05-26 09:00:00|10570.3|10568.3|10571.1|10569.1|10571.5|10569.5|10569.9|10567.9|3982
1653555900000|2022-05-26 09:05:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|1413
1653556200000|2022-05-26 09:10:00|10571.5|10569.5|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|689
1653556500000|2022-05-26 09:15:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|605
1653556800000|2022-05-26 09:20:00|10570.3|10568.3|10569.6|10567.6|10570.3|10568.3|10569.6|10567.6|3222
1653557100000|2022-05-26 09:25:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|841
1653557400000|2022-05-26 09:30:00|10569.4|10567.4|10569.6|10567.6|10569.9|10567.9|10568.8|10566.8|23525
1653557700000|2022-05-26 09:35:00|10569.8|10567.8|10570.3|10568.3|10570.3|10568.3|10569.6|10567.6|2213
1653558000000|2022-05-26 09:40:00|10569.9|10567.9|10569.2|10567.2|10569.9|10567.9|10568.8|10566.8|672
1653558300000|2022-05-26 09:45:00|10569.4|10567.4|10569.6|10567.6|10570.3|10568.3|10569.2|10567.2|2435
1653558600000|2022-05-26 09:50:00|10569.4|10567.4|10568.8|10566.8|10570.1|10568.1|10568.8|10566.8|1653
1653558900000|2022-05-26 09:55:00|10569|10567|10568.6|10566.6|10569|10567|10568.6|10566.6|1497
1653559200000|2022-05-26 10:00:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|423
1653559500000|2022-05-26 10:05:00|10569.4|10567.4|10570.1|10568.1|10570.3|10568.3|10569.4|10567.4|231
1653559800000|2022-05-26 10:10:00|10569.9|10567.9|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|610
1653560100000|2022-05-26 10:15:00|10570.5|10568.5|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|275
1653560400000|2022-05-26 10:20:00|10569.9|10567.9|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|992
1653560700000|2022-05-26 10:25:00|10570.7|10568.7|10572.3|10570.3|10572.7|10570.7|10570.7|10568.7|1546
1653561000000|2022-05-26 10:30:00|10572.5|10570.5|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|378
1653561300000|2022-05-26 10:35:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|993
1653561600000|2022-05-26 10:40:00|10572.5|10570.5|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|1020
1653561900000|2022-05-26 10:45:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|2578
1653562200000|2022-05-26 10:50:00|10571.9|10569.9|10570.3|10568.3|10571.9|10569.9|10569.9|10567.9|3611
1653562500000|2022-05-26 10:55:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|623
1653562800000|2022-05-26 11:00:00|10570.1|10568.1|10570.7|10568.7|10570.7|10568.7|10570.1|10568.1|1689
1653563100000|2022-05-26 11:05:00|10570.3|10568.3|10569.6|10567.6|10570.7|10568.7|10569.6|10567.6|1853
1653563400000|2022-05-26 11:10:00|10569.4|10567.4|10568.4|10566.4|10569.4|10567.4|10568.4|10566.4|2254
1653563700000|2022-05-26 11:15:00|10568.6|10566.6|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|265
1653564000000|2022-05-26 11:20:00|10568.6|10566.6|10568|10566|10569|10567|10567.6|10565.6|1305
1653564300000|2022-05-26 11:25:00|10568.4|10566.4|10566.4|10564.4|10568.4|10566.4|10566.4|10564.4|3075
1653564600000|2022-05-26 11:30:00|10566.8|10564.8|10567.2|10565.2|10568.4|10566.4|10566.8|10564.8|3462
1653564900000|2022-05-26 11:35:00|10567|10565|10568|10566|10568.2|10566.2|10566|10564|2770
1653565200000|2022-05-26 11:40:00|10568.2|10566.2|10568.8|10566.8|10569.6|10567.6|10568|10566|3950
1653565500000|2022-05-26 11:45:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|1837
1653565800000|2022-05-26 11:50:00|10568.4|10566.4|10569.2|10567.2|10569.6|10567.6|10568|10566|2543
1653566100000|2022-05-26 11:55:00|10569.6|10567.6|10569.6|10567.6|10569.8|10567.8|10569.2|10567.2|2024
1653566400000|2022-05-26 12:00:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|2459
1653566700000|2022-05-26 12:05:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|17522
1653567000000|2022-05-26 12:10:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|6108
1653567300000|2022-05-26 12:15:00|10570.9|10568.9|10570.3|10568.3|10571.5|10569.5|10569.6|10567.6|3011
1653567600000|2022-05-26 12:20:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|6041
1653567900000|2022-05-26 12:25:00|10570.7|10568.7|10572.7|10570.7|10572.7|10570.7|10570.7|10568.7|4328
1653568200000|2022-05-26 12:30:00|10572.3|10570.3|10573.9|10571.9|10575|10573|10572.1|10570.1|6168
1653568500000|2022-05-26 12:35:00|10573.5|10571.5|10572.7|10570.7|10573.5|10571.5|10572.3|10570.3|3414
1653568800000|2022-05-26 12:40:00|10572.3|10570.3|10573.1|10571.1|10573.5|10571.5|10572.3|10570.3|2236
1653569100000|2022-05-26 12:45:00|10572.7|10570.7|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|4171
1653569400000|2022-05-26 12:50:00|10571.5|10569.5|10573.1|10571.1|10573.5|10571.5|10571.1|10569.1|2583
1653569700000|2022-05-26 12:55:00|10572.9|10570.9|10573.5|10571.5|10573.9|10571.9|10572.7|10570.7|3847
1653570000000|2022-05-26 13:00:00|10573.9|10571.9|10573.1|10571.1|10573.9|10571.9|10572.9|10570.9|4954
1653570300000|2022-05-26 13:05:00|10573.5|10571.5|10575|10573|10575|10573|10573.1|10571.1|5986
1653570600000|2022-05-26 13:10:00|10575.2|10573.2|10574.6|10572.6|10575.8|10573.8|10574.6|10572.6|5493
1653570900000|2022-05-26 13:15:00|10574.4|10572.4|10573.9|10571.9|10574.6|10572.6|10573.9|10571.9|4523
1653571200000|2022-05-26 13:20:00|10573.5|10571.5|10572.7|10570.7|10573.9|10571.9|10572.7|10570.7|24771
1653571500000|2022-05-26 13:25:00|10572.9|10570.9|10573.1|10571.1|10573.9|10571.9|10572.7|10570.7|2604
1653571800000|2022-05-26 13:30:00|10572.7|10570.7|10571.1|10569.1|10573.1|10571.1|10570.7|10568.7|11831
1653572100000|2022-05-26 13:35:00|10570.7|10568.7|10571.9|10569.9|10572.3|10570.3|10570.7|10568.7|4463
1653572400000|2022-05-26 13:40:00|10572.3|10570.3|10574.6|10572.6|10574.6|10572.6|10571.9|10569.9|12614
1653572700000|2022-05-26 13:45:00|10575|10573|10574.2|10572.2|10575.8|10573.8|10573.5|10571.5|3715
1653573000000|2022-05-26 13:50:00|10573.9|10571.9|10573.5|10571.5|10574.2|10572.2|10573.1|10571.1|8955
1653573300000|2022-05-26 13:55:00|10573.9|10571.9|10574.6|10572.6|10575|10573|10573.9|10571.9|14381
1653573600000|2022-05-26 14:00:00|10575|10573|10575.4|10573.4|10576.2|10574.2|10575|10573|10622
1653573900000|2022-05-26 14:05:00|10575.2|10573.2|10575|10573|10575.8|10573.8|10574.6|10572.6|8042
1653574200000|2022-05-26 14:10:00|10575.4|10573.4|10575.8|10573.8|10576.2|10574.2|10575.4|10573.4|3933
1653574500000|2022-05-26 14:15:00|10575.4|10573.4|10575|10573|10575.8|10573.8|10574.6|10572.6|6906
1653574800000|2022-05-26 14:20:00|10575.4|10573.4|10573.1|10571.1|10576.2|10574.2|10573.1|10571.1|5818
1653575100000|2022-05-26 14:25:00|10573.5|10571.5|10575|10573|10575|10573|10573.5|10571.5|12203
1653575400000|2022-05-26 14:30:00|10575.4|10573.4|10573.5|10571.5|10575.4|10573.4|10573.1|10571.1|3725
1653575700000|2022-05-26 14:35:00|10573.1|10571.1|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|5831
1653576000000|2022-05-26 14:40:00|10573.1|10571.1|10571.9|10569.9|10573.1|10571.1|10571.9|10569.9|3252
1653576300000|2022-05-26 14:45:00|10572.3|10570.3|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|3836
1653576600000|2022-05-26 14:50:00|10572.3|10570.3|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|2882
1653576900000|2022-05-26 14:55:00|10571.9|10569.9|10570.3|10568.3|10572.3|10570.3|10569.9|10567.9|3010
1653577200000|2022-05-26 15:00:00|10569.9|10567.9|10568.4|10566.4|10570.3|10568.3|10568|10566|7430
1653577500000|2022-05-26 15:05:00|10568|10566|10569.2|10567.2|10569.2|10567.2|10567.6|10565.6|5209
1653577800000|2022-05-26 15:10:00|10569.6|10567.6|10568.4|10566.4|10569.9|10567.9|10568.4|10566.4|2691
1653578100000|2022-05-26 15:15:00|10568|10566|10567.2|10565.2|10568.4|10566.4|10566.4|10564.4|3984
1653578400000|2022-05-26 15:20:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.8|10564.8|1887
1653578700000|2022-05-26 15:25:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10565.6|10563.6|908
1653579000000|2022-05-26 15:30:00|10567.2|10565.2|10568|10566|10568|10566|10566.8|10564.8|2401
1653579300000|2022-05-26 15:35:00|10568.4|10566.4|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|492
1653579600000|2022-05-26 15:40:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|4989
1653579900000|2022-05-26 15:45:00|10567|10565|10568.4|10566.4|10568.4|10566.4|10567|10565|2518
1653580200000|2022-05-26 15:50:00|10568.8|10566.8|10568|10566|10569.2|10567.2|10568|10566|3334
1653580500000|2022-05-26 15:55:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|4260
1653580800000|2022-05-26 16:00:00|10568|10566|10568.4|10566.4|10569.2|10567.2|10568|10566|1602
1653581100000|2022-05-26 16:05:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|2123
1653581400000|2022-05-26 16:10:00|10568.4|10566.4|10568|10566|10568.8|10566.8|10568|10566|2762
1653581700000|2022-05-26 16:15:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10568|10566|3936
1653582000000|2022-05-26 16:20:00|10568.8|10566.8|10566.8|10564.8|10568.8|10566.8|10566.8|10564.8|3806
1653582300000|2022-05-26 16:25:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|2701
1653582600000|2022-05-26 16:30:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|1073
1653582900000|2022-05-26 16:35:00|10566.8|10564.8|10565.3|10563.3|10566.8|10564.8|10565.3|10563.3|3760
1653583200000|2022-05-26 16:40:00|10564.9|10562.9|10564.1|10562.1|10565.3|10563.3|10564.1|10562.1|2902
1653583500000|2022-05-26 16:45:00|10564.5|10562.5|10565.3|10563.3|10565.3|10563.3|10563.7|10561.7|15770
1653583800000|2022-05-26 16:50:00|10565.6|10563.6|10564.9|10562.9|10566.4|10564.4|10564.9|10562.9|1921
1653584100000|2022-05-26 16:55:00|10564.5|10562.5|10565.3|10563.3|10565.6|10563.6|10564.5|10562.5|1050
1653584400000|2022-05-26 17:00:00|10565.5|10563.5|10566.4|10564.4|10567.2|10565.2|10564.7|10562.7|3635
1653584700000|2022-05-26 17:05:00|10566.8|10564.8|10565.6|10563.6|10567.2|10565.2|10565.3|10563.3|11217
1653585000000|2022-05-26 17:10:00|10566|10564|10567.2|10565.2|10567.2|10565.2|10565.3|10563.3|3849
1653585300000|2022-05-26 17:15:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566|10564|6490
1653585600000|2022-05-26 17:20:00|10566.4|10564.4|10567.6|10565.6|10567.6|10565.6|10566|10564|1205
1653585900000|2022-05-26 17:25:00|10567.2|10565.2|10568|10566|10568.4|10566.4|10567.2|10565.2|2629
1653586200000|2022-05-26 17:30:00|10567.6|10565.6|10567.2|10565.2|10568.4|10566.4|10566.8|10564.8|1845
1653586500000|2022-05-26 17:35:00|10567|10565|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|1172
1653586800000|2022-05-26 17:40:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.4|10564.4|1015
1653587100000|2022-05-26 17:45:00|10568|10566|10567.6|10565.6|10568|10566|10567.2|10565.2|3303
1653587400000|2022-05-26 17:50:00|10567.2|10565.2|10568|10566|10568|10566|10567.2|10565.2|2310
1653587700000|2022-05-26 17:55:00|10567.6|10565.6|10566.8|10564.8|10568|10566|10566.4|10564.4|3483
1653588000000|2022-05-26 18:00:00|10566.4|10564.4|10566|10564|10566.8|10564.8|10565.3|10563.3|4670
1653588300000|2022-05-26 18:05:00|10565.6|10563.6|10566.4|10564.4|10566.8|10564.8|10565.6|10563.6|2058
1653588600000|2022-05-26 18:10:00|10566.2|10564.2|10566.4|10564.4|10566.4|10564.4|10566|10564|2202
1653588900000|2022-05-26 18:15:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|199
1653589200000|2022-05-26 18:20:00|10566|10564|10566|10564|10566|10564|10565.6|10563.6|641
1653589500000|2022-05-26 18:25:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.6|10563.6|515
1653589800000|2022-05-26 18:30:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.6|10563.6|569
1653590100000|2022-05-26 18:35:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|3117
1653590400000|2022-05-26 18:40:00|10566.2|10564.2|10566.8|10564.8|10566.8|10564.8|10566.2|10564.2|1334
1653590700000|2022-05-26 18:45:00|10566.6|10564.6|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|835
1653591000000|2022-05-26 18:50:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10565.6|10563.6|2421
1653591300000|2022-05-26 18:55:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|6813
1653591600000|2022-05-26 19:00:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|980
1653591900000|2022-05-26 19:05:00|10566.6|10564.6|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|2720
1653592200000|2022-05-26 19:10:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|2557
1653592500000|2022-05-26 19:15:00|10566.2|10564.2|10566.4|10564.4|10566.8|10564.8|10566|10564|541
1653592800000|2022-05-26 19:20:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|1051
1653593100000|2022-05-26 19:25:00|10567.2|10565.2|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|1699
1653593400000|2022-05-26 19:30:00|10566.4|10564.4|10566|10564|10566.6|10564.6|10566|10564|2269
1653593700000|2022-05-26 19:35:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10566|10564|7008
1653594000000|2022-05-26 19:40:00|10565.6|10563.6|10566|10564|10566|10564|10565.6|10563.6|2677
1653594300000|2022-05-26 19:45:00|10565.6|10563.6|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|1554
1653594600000|2022-05-26 19:50:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|911
1653594900000|2022-05-26 19:55:00|10565.5|10563.5|10566.4|10564.4|10566.4|10564.4|10565.3|10563.3|1475
1653595200000|2022-05-26 20:00:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.8|10564.8|840
1653595500000|2022-05-26 20:05:00|10567.2|10565.2|10568|10566|10568|10566|10567.2|10565.2|461
1653595800000|2022-05-26 20:10:00|10567.6|10565.6|10568|10566|10568|10566|10567.6|10565.6|424
1653596100000|2022-05-26 20:15:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10568|10566|463
1653596400000|2022-05-26 20:20:00|10568.4|10566.4|10569.2|10567.2|10569.2|10567.2|10568.4|10566.4|1486
1653596700000|2022-05-26 20:25:00|10569.6|10567.6|10568.8|10566.8|10569.6|10567.6|10568.8|10566.8|1099
1653597000000|2022-05-26 20:30:00|10569.2|10567.2|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|490
1653597300000|2022-05-26 20:35:00|10568.8|10566.8|10569.2|10567.2|10569.6|10567.6|10568.8|10566.8|665
1653597600000|2022-05-26 20:40:00|10568.8|10566.8|10568.8|10566.8|10568.8|10566.8|10568.4|10566.4|467
1653597900000|2022-05-26 20:45:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|322
1653598200000|2022-05-26 20:50:00|10569.2|10567.2|10568.8|10566.8|10569.2|10567.2|10568.4|10566.4|696
1653598500000|2022-05-26 20:55:00|10568.6|10566.6|10568|10566|10568.6|10566.6|10567.6|10565.6|853
1653602400000|2022-05-26 22:00:00|10567|10565|10566.2|10564.2|10568.2|10566.2|10565.6|10563.6|1272
1653602700000|2022-05-26 22:05:00|10566.4|10564.4|10567.8|10565.8|10568|10566|10566.2|10564.2|214
1653603000000|2022-05-26 22:10:00|10567.6|10565.6|10567.8|10565.8|10567.8|10565.8|10567.6|10565.6|10
1653603300000|2022-05-26 22:15:00|10567.6|10565.6|10567.8|10565.8|10567.8|10565.8|10567.6|10565.6|12
1653603600000|2022-05-26 22:20:00|10567.6|10565.6|10568|10566|10568|10566|10567.4|10565.4|18
1653603900000|2022-05-26 22:25:00|10567.8|10565.8|10568.2|10566.2|10568.2|10566.2|10567.8|10565.8|158
1653604200000|2022-05-26 22:30:00|10568.4|10566.4|10568.4|10566.4|10568.4|10566.4|10568|10566|56
1653604500000|2022-05-26 22:35:00|10568|10566|10567|10565|10568|10566|10567|10565|138
1653604800000|2022-05-26 22:40:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|28
1653605100000|2022-05-26 22:45:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.4|10565.4|46
1653605400000|2022-05-26 22:50:00|10567.4|10565.4|10567|10565|10567.4|10565.4|10566.8|10564.8|211
1653605700000|2022-05-26 22:55:00|10567.2|10565.2|10566.6|10564.6|10567.2|10565.2|10566.6|10564.6|19
1653606000000|2022-05-26 23:00:00|10566.4|10564.4|10566|10564|10566.4|10564.4|10565.8|10563.8|156
1653606300000|2022-05-26 23:05:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566|10564|495
1653606600000|2022-05-26 23:10:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|17
1653606900000|2022-05-26 23:15:00|10566.6|10564.6|10566.6|10564.6|10566.6|10564.6|10566.4|10564.4|49
1653607200000|2022-05-26 23:20:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|134
1653607800000|2022-05-26 23:30:00|10566.8|10564.8|10567.6|10565.6|10568|10566|10566.6|10564.6|203
1653608100000|2022-05-26 23:35:00|10567.8|10565.8|10568|10566|10568|10566|10567.8|10565.8|91
1653608400000|2022-05-26 23:40:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|8
1653608700000|2022-05-26 23:45:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|116
1653609000000|2022-05-26 23:50:00|10568.6|10566.6|10568.2|10566.2|10568.6|10566.6|10568.2|10566.2|80
1653609300000|2022-05-26 23:55:00|10568|10566|10567.6|10565.6|10568|10566|10567.6|10565.6|1274
1653609600000|2022-05-27 00:00:00|10568|10566|10568|10566|10569|10567|10567.6|10565.6|139
1653609900000|2022-05-27 00:05:00|10567.6|10565.6|10567.2|10565.2|10567.6|10565.6|10566.8|10564.8|242
1653610200000|2022-05-27 00:10:00|10567|10565|10566.8|10564.8|10568|10566|10566.8|10564.8|72
1653610500000|2022-05-27 00:15:00|10567|10565|10566.6|10564.6|10567.2|10565.2|10566.4|10564.4|182
1653610800000|2022-05-27 00:20:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|34
1653611100000|2022-05-27 00:25:00|10567.4|10565.4|10566.8|10564.8|10567.4|10565.4|10566.8|10564.8|84
1653611400000|2022-05-27 00:30:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|351
1653611700000|2022-05-27 00:35:00|10565.8|10563.8|10566.2|10564.2|10566.4|10564.4|10565.6|10563.6|320
1653612000000|2022-05-27 00:40:00|10566.4|10564.4|10566.4|10564.4|10567.4|10565.4|10566|10564|165
1653612300000|2022-05-27 00:45:00|10566.6|10564.6|10568|10566|10568|10566|10566.6|10564.6|202
1653612600000|2022-05-27 00:50:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.6|10565.6|290
1653612900000|2022-05-27 00:55:00|10567.6|10565.6|10569.6|10567.6|10569.6|10567.6|10567.6|10565.6|261
1653613200000|2022-05-27 01:00:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.2|10567.2|1666
1653613500000|2022-05-27 01:05:00|10569.8|10567.8|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|83
1653613800000|2022-05-27 01:10:00|10569.4|10567.4|10568|10566|10569.6|10567.6|10568|10566|1573
1653614100000|2022-05-27 01:15:00|10568.4|10566.4|10567.6|10565.6|10568.8|10566.8|10567.6|10565.6|872
1653614400000|2022-05-27 01:20:00|10567.4|10565.4|10568.4|10566.4|10568.4|10566.4|10567.2|10565.2|241
1653614700000|2022-05-27 01:25:00|10568|10566|10568.4|10566.4|10568.4|10566.4|10568|10566|13
1653615000000|2022-05-27 01:30:00|10568.8|10566.8|10568.4|10566.4|10568.8|10566.8|10568.4|10566.4|139
1653615300000|2022-05-27 01:35:00|10568.6|10566.6|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|159
1653615600000|2022-05-27 01:40:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|306
1653615900000|2022-05-27 01:45:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.2|10567.2|620
1653616200000|2022-05-27 01:50:00|10569.4|10567.4|10568.8|10566.8|10569.6|10567.6|10568.6|10566.6|241
1653616500000|2022-05-27 01:55:00|10568.6|10566.6|10568.8|10566.8|10569|10567|10568.4|10566.4|1328
1653616800000|2022-05-27 02:00:00|10569|10567|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|130
1653617100000|2022-05-27 02:05:00|||||||||134
1653617400000|2022-05-27 02:10:00|10569.2|10567.2|10570.3|10568.3|10570.3|10568.3|10569.2|10567.2|215
1653617700000|2022-05-27 02:15:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|815
1653618000000|2022-05-27 02:20:00|10570.7|10568.7|10571.9|10569.9|10571.9|10569.9|10570.7|10568.7|397
1653618300000|2022-05-27 02:25:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|266
1653618600000|2022-05-27 02:30:00|10571.7|10569.7|10572.3|10570.3|10572.3|10570.3|10571.7|10569.7|130
1653618900000|2022-05-27 02:35:00|10572.7|10570.7|10571.1|10569.1|10572.7|10570.7|10571.1|10569.1|477
1653619200000|2022-05-27 02:40:00|10571.5|10569.5|10570.7|10568.7|10571.5|10569.5|10570.7|10568.7|52
1653619500000|2022-05-27 02:45:00|10570.5|10568.5|10570.7|10568.7|10571.1|10569.1|10570.3|10568.3|735
1653619800000|2022-05-27 02:50:00|10570.5|10568.5|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|896
1653620100000|2022-05-27 02:55:00|10570.7|10568.7|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|919
1653620400000|2022-05-27 03:00:00|10570.7|10568.7|10570.5|10568.5|10570.7|10568.7|10570.3|10568.3|209
1653620700000|2022-05-27 03:05:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|177
1653621000000|2022-05-27 03:10:00|||||||||143
1653621300000|2022-05-27 03:15:00|10571.1|10569.1|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|505
1653621600000|2022-05-27 03:20:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|558
1653621900000|2022-05-27 03:25:00|10569.9|10567.9|10569.6|10567.6|10569.9|10567.9|10569.6|10567.6|108
1653622200000|2022-05-27 03:30:00|10569.9|10567.9|10570.3|10568.3|10570.5|10568.5|10569.9|10567.9|149
1653622500000|2022-05-27 03:35:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|116
1653622800000|2022-05-27 03:40:00|||||||||6
1653623100000|2022-05-27 03:45:00|10570.5|10568.5|10569.9|10567.9|10570.5|10568.5|10569.9|10567.9|437
1653623400000|2022-05-27 03:50:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|124
1653623700000|2022-05-27 03:55:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10570.5|10568.5|151
1653624000000|2022-05-27 04:00:00|10570.5|10568.5|10570.7|10568.7|10570.7|10568.7|10570.3|10568.3|546
1653624300000|2022-05-27 04:05:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|142
1653624600000|2022-05-27 04:10:00|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|10570.7|10568.7|460
1653624900000|2022-05-27 04:15:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.5|10568.5|288
1653625200000|2022-05-27 04:20:00|10571.1|10569.1|10570.7|10568.7|10571.1|10569.1|10570.7|10568.7|281
1653625500000|2022-05-27 04:25:00|||||||||96
1653625800000|2022-05-27 04:30:00|||||||||90
1653626100000|2022-05-27 04:35:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|146
1653626700000|2022-05-27 04:45:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|72
1653627000000|2022-05-27 04:50:00|10570.7|10568.7|10571.1|10569.1|10571.1|10569.1|10570.7|10568.7|690
1653627600000|2022-05-27 05:00:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|437
1653627900000|2022-05-27 05:05:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|352
1653628200000|2022-05-27 05:10:00|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|10571.1|10569.1|100
1653628500000|2022-05-27 05:15:00|10571.5|10569.5|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|1288
1653628800000|2022-05-27 05:20:00|10571.3|10569.3|10571.5|10569.5|10571.5|10569.5|10571.1|10569.1|950
1653629100000|2022-05-27 05:25:00|10571.9|10569.9|10571.9|10569.9|10572.3|10570.3|10571.9|10569.9|216
1653629400000|2022-05-27 05:30:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|961
1653629700000|2022-05-27 05:35:00|10572.7|10570.7|10573.5|10571.5|10573.5|10571.5|10572.7|10570.7|605
1653630000000|2022-05-27 05:40:00|10573.9|10571.9|10573.1|10571.1|10574.2|10572.2|10573.1|10571.1|412
1653630300000|2022-05-27 05:45:00|10573.3|10571.3|10572.7|10570.7|10573.5|10571.5|10572.7|10570.7|206
1653630600000|2022-05-27 05:50:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10571.1|10569.1|709
1653630900000|2022-05-27 05:55:00|10571.5|10569.5|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|1369
1653631200000|2022-05-27 06:00:00|10571.7|10569.7|10572.7|10570.7|10572.7|10570.7|10571.1|10569.1|657
1653631500000|2022-05-27 06:05:00|10572.9|10570.9|10571.5|10569.5|10573.1|10571.1|10571.5|10569.5|607
1653631800000|2022-05-27 06:10:00|10571.9|10569.9|10573.1|10571.1|10573.1|10571.1|10571.7|10569.7|458
1653632100000|2022-05-27 06:15:00|10573.5|10571.5|10572.7|10570.7|10573.5|10571.5|10572.5|10570.5|603
1653632400000|2022-05-27 06:20:00|10572.9|10570.9|10571.9|10569.9|10572.9|10570.9|10571.9|10569.9|471
1653632700000|2022-05-27 06:25:00|10572.3|10570.3|10571.9|10569.9|10572.3|10570.3|10571.5|10569.5|670
1653633000000|2022-05-27 06:30:00|10572.1|10570.1|10571.5|10569.5|10573.1|10571.1|10571.5|10569.5|970
1653633300000|2022-05-27 06:35:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|1014
1653633600000|2022-05-27 06:40:00|10571.7|10569.7|10571.9|10569.9|10572.3|10570.3|10571.7|10569.7|1072
1653633900000|2022-05-27 06:45:00|10572.1|10570.1|10572.7|10570.7|10572.7|10570.7|10571.9|10569.9|859
1653634200000|2022-05-27 06:50:00|10573.1|10571.1|10573.1|10571.1|10573.1|10571.1|10572.7|10570.7|505
1653634500000|2022-05-27 06:55:00|10572.7|10570.7|10571.5|10569.5|10573.1|10571.1|10571.5|10569.5|574
1653634800000|2022-05-27 07:00:00|10571.9|10569.9|10571.5|10569.5|10572.7|10570.7|10571.5|10569.5|2893
1653635100000|2022-05-27 07:05:00|10571.9|10569.9|10569.9|10567.9|10571.9|10569.9|10569.6|10567.6|1041
1653635400000|2022-05-27 07:10:00|10569.8|10567.8|10570.3|10568.3|10570.7|10568.7|10568.8|10566.8|834
1653635700000|2022-05-27 07:15:00|10570.1|10568.1|10571.5|10569.5|10571.5|10569.5|10570.1|10568.1|4123
1653636000000|2022-05-27 07:20:00|10571.3|10569.3|10570.7|10568.7|10571.5|10569.5|10569.9|10567.9|1065
1653636300000|2022-05-27 07:25:00|10570.5|10568.5|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|289
1653636600000|2022-05-27 07:30:00|10570.1|10568.1|10569.2|10567.2|10570.1|10568.1|10568.8|10566.8|2324
1653636900000|2022-05-27 07:35:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|373
1653637200000|2022-05-27 07:40:00|10569|10567|10569.6|10567.6|10569.9|10567.9|10568.4|10566.4|771
1653637500000|2022-05-27 07:45:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.6|10567.6|3662
1653637800000|2022-05-27 07:50:00|10570.5|10568.5|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|1555
1653638100000|2022-05-27 07:55:00|10569.4|10567.4|10569.6|10567.6|10570.1|10568.1|10569.2|10567.2|346
1653638400000|2022-05-27 08:00:00|10569.4|10567.4|10569.9|10567.9|10570.3|10568.3|10569.2|10567.2|858
1653638700000|2022-05-27 08:05:00|10570.1|10568.1|10569.9|10567.9|10570.7|10568.7|10569.2|10567.2|273
1653639000000|2022-05-27 08:10:00|10569.8|10567.8|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|2540
1653639300000|2022-05-27 08:15:00|10570.3|10568.3|10570.3|10568.3|10570.3|10568.3|10569.9|10567.9|468
1653639600000|2022-05-27 08:20:00|10569.9|10567.9|10569.9|10567.9|10570.3|10568.3|10569.6|10567.6|420
1653639900000|2022-05-27 08:25:00|10570.3|10568.3|10569.8|10567.8|10570.7|10568.7|10569.8|10567.8|1121
1653640200000|2022-05-27 08:30:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10569.2|10567.2|1169
1653640500000|2022-05-27 08:35:00|10568.8|10566.8|10568.8|10566.8|10569.2|10567.2|10568.8|10566.8|302
1653640800000|2022-05-27 08:40:00|10568.6|10566.6|10568.8|10566.8|10569|10567|10568.6|10566.6|1278
1653641100000|2022-05-27 08:45:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.6|10565.6|392
1653641400000|2022-05-27 08:50:00|10568.4|10566.4|10568.8|10566.8|10568.8|10566.8|10568|10566|372
1653641700000|2022-05-27 08:55:00|10568.4|10566.4|10568.4|10566.4|10569.6|10567.6|10568.4|10566.4|501
1653642000000|2022-05-27 09:00:00|10568.6|10566.6|10568.8|10566.8|10569.2|10567.2|10568.6|10566.6|44
1653642300000|2022-05-27 09:05:00|10569|10567|10569.2|10567.2|10569.2|10567.2|10568.8|10566.8|281
1653642600000|2022-05-27 09:10:00|10568.8|10566.8|10569.6|10567.6|10569.6|10567.6|10568.6|10566.6|360
1653642900000|2022-05-27 09:15:00|10569.4|10567.4|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|1654
1653643200000|2022-05-27 09:20:00|10569.4|10567.4|10569.4|10567.4|10569.6|10567.6|10568.8|10566.8|3294
1653643500000|2022-05-27 09:25:00|10569.6|10567.6|10569.2|10567.2|10569.6|10567.6|10568.4|10566.4|213
1653643800000|2022-05-27 09:30:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|260
1653644100000|2022-05-27 09:35:00|10569.2|10567.2|10569.8|10567.8|10569.9|10567.9|10569.2|10567.2|417
1653644400000|2022-05-27 09:40:00|10569.9|10567.9|10569.9|10567.9|10569.9|10567.9|10569.6|10567.6|529
1653644700000|2022-05-27 09:45:00|10569.6|10567.6|10569.2|10567.2|10569.9|10567.9|10568.6|10566.6|765
1653645000000|2022-05-27 09:50:00|10569|10567|10569.8|10567.8|10569.9|10567.9|10568.8|10566.8|729
1653645300000|2022-05-27 09:55:00|10569.9|10567.9|10569.8|10567.8|10569.9|10567.9|10569.6|10567.6|537
1653645600000|2022-05-27 10:00:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.6|10567.6|271
1653645900000|2022-05-27 10:05:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|572
1653646200000|2022-05-27 10:10:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|882
1653646500000|2022-05-27 10:15:00|10570.7|10568.7|10571.5|10569.5|10571.5|10569.5|10570.7|10568.7|190
1653646800000|2022-05-27 10:20:00|10571.9|10569.9|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|737
1653647100000|2022-05-27 10:25:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|912
1653647400000|2022-05-27 10:30:00|10571.7|10569.7|10571.9|10569.9|10571.9|10569.9|10571.5|10569.5|399
1653647700000|2022-05-27 10:35:00|10571.5|10569.5|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|693
1653648000000|2022-05-27 10:40:00|10569.9|10567.9|10570.7|10568.7|10570.7|10568.7|10569.9|10567.9|1794
1653648300000|2022-05-27 10:45:00|10570.3|10568.3|10570.3|10568.3|10570.7|10568.7|10570.3|10568.3|1229
1653648600000|2022-05-27 10:50:00|10570.7|10568.7|10569.9|10567.9|10570.7|10568.7|10569.9|10567.9|1432
1653648900000|2022-05-27 10:55:00|10569.6|10567.6|10569.6|10567.6|10569.6|10567.6|10569.2|10567.2|1019
1653649200000|2022-05-27 11:00:00|10569.8|10567.8|10571.5|10569.5|10571.5|10569.5|10569.8|10567.8|1005
1653649500000|2022-05-27 11:05:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10571.1|10569.1|739
1653649800000|2022-05-27 11:10:00|10572.3|10570.3|10571.1|10569.1|10572.3|10570.3|10570.7|10568.7|1916
1653650100000|2022-05-27 11:15:00|10571.3|10569.3|10571.5|10569.5|10571.9|10569.9|10570.7|10568.7|746
1653650400000|2022-05-27 11:20:00|10571.1|10569.1|10571.1|10569.1|10571.5|10569.5|10570.3|10568.3|4563
1653650700000|2022-05-27 11:25:00|10570.7|10568.7|10570.3|10568.3|10571.1|10569.1|10570.3|10568.3|7663
1653651000000|2022-05-27 11:30:00|10569.9|10567.9|10571.1|10569.1|10571.1|10569.1|10569.9|10567.9|1029
1653651300000|2022-05-27 11:35:00|10570.7|10568.7|10571.1|10569.1|10571.5|10569.5|10570.7|10568.7|1654
1653651600000|2022-05-27 11:40:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|862
1653651900000|2022-05-27 11:45:00|10571.5|10569.5|10572.3|10570.3|10572.7|10570.7|10571.1|10569.1|1624
1653652200000|2022-05-27 11:50:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.9|10569.9|1369
1653652500000|2022-05-27 11:55:00|10571.9|10569.9|10571.9|10569.9|10572.7|10570.7|10571.9|10569.9|3107
1653652800000|2022-05-27 12:00:00|10572.3|10570.3|10572.9|10570.9|10573.1|10571.1|10572.3|10570.3|3134
1653653100000|2022-05-27 12:05:00|10572.7|10570.7|10571.9|10569.9|10572.7|10570.7|10571.5|10569.5|1675
1653653400000|2022-05-27 12:10:00|10572.1|10570.1|10572.3|10570.3|10572.7|10570.7|10571.5|10569.5|1072
1653653700000|2022-05-27 12:15:00|10572.1|10570.1|10572.3|10570.3|10572.3|10570.3|10571.5|10569.5|2623
1653654000000|2022-05-27 12:20:00|10572.5|10570.5|10570.7|10568.7|10572.5|10570.5|10570.7|10568.7|1746
1653654300000|2022-05-27 12:25:00|10570.5|10568.5|10570.5|10568.5|10571.9|10569.9|10569.9|10567.9|1946
1653654600000|2022-05-27 12:30:00|10571.1|10569.1|10568|10566|10571.1|10569.1|10566.4|10564.4|5242
1653654900000|2022-05-27 12:35:00|10568.2|10566.2|10567.6|10565.6|10569.9|10567.9|10567.2|10565.2|3879
1653655200000|2022-05-27 12:40:00|10567.8|10565.8|10566.4|10564.4|10568.4|10566.4|10566.4|10564.4|1727
1653655500000|2022-05-27 12:45:00|10566|10564|10567.6|10565.6|10567.6|10565.6|10566|10564|1537
1653655800000|2022-05-27 12:50:00|10567.2|10565.2|10567.6|10565.6|10568.4|10566.4|10567.2|10565.2|4231
1653656100000|2022-05-27 12:55:00|10567.2|10565.2|10567.6|10565.6|10568|10566|10566.8|10564.8|1431
1653656400000|2022-05-27 13:00:00|10567.4|10565.4|10568.8|10566.8|10569.2|10567.2|10567.2|10565.2|2836
1653656700000|2022-05-27 13:05:00|10569.2|10567.2|10569.6|10567.6|10569.6|10567.6|10568.8|10566.8|2584
1653657000000|2022-05-27 13:10:00|10569.9|10567.9|10570.7|10568.7|10571.1|10569.1|10569.6|10567.6|2054
1653657300000|2022-05-27 13:15:00|10570.9|10568.9|10571.9|10569.9|10572.3|10570.3|10570.7|10568.7|1311
1653657600000|2022-05-27 13:20:00|10571.5|10569.5|10571.1|10569.1|10571.5|10569.5|10571.1|10569.1|804
1653657900000|2022-05-27 13:25:00|10571.5|10569.5|10572.3|10570.3|10572.3|10570.3|10571.1|10569.1|1823
1653658200000|2022-05-27 13:30:00|10571.9|10569.9|10570.7|10568.7|10571.9|10569.9|10569.9|10567.9|9149
1653658500000|2022-05-27 13:35:00|10570.9|10568.9|10569.4|10567.4|10571.1|10569.1|10569.2|10567.2|3251
1653658800000|2022-05-27 13:40:00|10569.6|10567.6|10570.3|10568.3|10570.7|10568.7|10569.2|10567.2|1715
1653659100000|2022-05-27 13:45:00|10570.7|10568.7|10569.2|10567.2|10570.7|10568.7|10569.2|10567.2|2502
1653659400000|2022-05-27 13:50:00|10568.8|10566.8|10569.9|10567.9|10569.9|10567.9|10568.8|10566.8|3488
1653659700000|2022-05-27 13:55:00|10570.3|10568.3|10571.1|10569.1|10571.1|10569.1|10570.3|10568.3|2330
1653660000000|2022-05-27 14:00:00|10570.7|10568.7|10571.1|10569.1|10571.9|10569.9|10570.7|10568.7|2501
1653660300000|2022-05-27 14:05:00|10571.3|10569.3|10571.9|10569.9|10571.9|10569.9|10570.7|10568.7|2178
1653660600000|2022-05-27 14:10:00|10571.5|10569.5|10570.7|10568.7|10571.9|10569.9|10570.3|10568.3|3128
1653660900000|2022-05-27 14:15:00|10570.9|10568.9|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|6094
1653661200000|2022-05-27 14:20:00|10570.9|10568.9|10570.7|10568.7|10571.1|10569.1|10569.9|10567.9|3102
1653661500000|2022-05-27 14:25:00|10571.1|10569.1|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|3991
1653661800000|2022-05-27 14:30:00|10571.9|10569.9|10571.5|10569.5|10571.9|10569.9|10571.1|10569.1|5221
1653662100000|2022-05-27 14:35:00|10571.1|10569.1|10570.7|10568.7|10571.5|10569.5|10570.3|10568.3|2654
1653662400000|2022-05-27 14:40:00|10571.1|10569.1|10570.7|10568.7|10571.9|10569.9|10570.7|10568.7|3620
1653662700000|2022-05-27 14:45:00|10571.1|10569.1|10570.3|10568.3|10571.5|10569.5|10570.3|10568.3|3151
1653663000000|2022-05-27 14:50:00|10570.1|10568.1|10569.2|10567.2|10570.3|10568.3|10568.8|10566.8|3175
1653663300000|2022-05-27 14:55:00|10568.8|10566.8|10568.4|10566.4|10569.2|10567.2|10566.8|10564.8|4611
1653663600000|2022-05-27 15:00:00|10568.6|10566.6|10566.4|10564.4|10568.8|10566.8|10566.4|10564.4|3288
1653663900000|2022-05-27 15:05:00|10566.8|10564.8|10565.6|10563.6|10566.8|10564.8|10565.6|10563.6|1069
1653664200000|2022-05-27 15:10:00|10566|10564|10566.8|10564.8|10566.8|10564.8|10565.8|10563.8|1916
1653664500000|2022-05-27 15:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.4|10564.4|1592
1653664800000|2022-05-27 15:20:00|10567.6|10565.6|10568.4|10566.4|10568.8|10566.8|10567.6|10565.6|1709
1653665100000|2022-05-27 15:25:00|10568|10566|10568|10566|10568.2|10566.2|10566.8|10564.8|1329
1653665400000|2022-05-27 15:30:00|10568.2|10566.2|10568|10566|10568.4|10566.4|10567.6|10565.6|1504
1653665700000|2022-05-27 15:35:00|10568.4|10566.4|10569.6|10567.6|10569.6|10567.6|10568|10566|1573
1653666000000|2022-05-27 15:40:00|10569.2|10567.2|10567.6|10565.6|10569.2|10567.2|10567.6|10565.6|2187
1653666300000|2022-05-27 15:45:00|10567.8|10565.8|10567.2|10565.2|10568|10566|10567.2|10565.2|900
1653666600000|2022-05-27 15:50:00|||||||||1694
1653666900000|2022-05-27 15:55:00|10567.6|10565.6|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|1785
1653667200000|2022-05-27 16:00:00|10567.2|10565.2|10565.6|10563.6|10567.6|10565.6|10565.6|10563.6|2101
1653667500000|2022-05-27 16:05:00|10566|10564|10566|10564|10566.4|10564.4|10565.6|10563.6|1001
1653667800000|2022-05-27 16:10:00|10566.4|10564.4|10567.2|10565.2|10567.2|10565.2|10566|10564|1526
1653668100000|2022-05-27 16:15:00|10567|10565|10566|10564|10567.2|10565.2|10566|10564|870
1653668400000|2022-05-27 16:20:00|10565.8|10563.8|10566|10564|10566|10564|10565.3|10563.3|1473
1653668700000|2022-05-27 16:25:00|10566.4|10564.4|10564.9|10562.9|10566.4|10564.4|10564.9|10562.9|1748
1653669000000|2022-05-27 16:30:00|10564.7|10562.7|10566|10564|10566|10564|10564.7|10562.7|476
1653669300000|2022-05-27 16:35:00|10566.4|10564.4|10564.5|10562.5|10566.4|10564.4|10564.5|10562.5|2051
1653669600000|2022-05-27 16:40:00|10564.1|10562.1|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1156
1653669900000|2022-05-27 16:45:00|10564.5|10562.5|10564.5|10562.5|10565.3|10563.3|10564.5|10562.5|1557
1653670200000|2022-05-27 16:50:00|10564.3|10562.3|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|2142
1653670500000|2022-05-27 16:55:00|10564.5|10562.5|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|2242
1653670800000|2022-05-27 17:00:00|10563.7|10561.7|10564.5|10562.5|10565.3|10563.3|10563.3|10561.3|1944
1653671100000|2022-05-27 17:05:00|10564.9|10562.9|10564.1|10562.1|10564.9|10562.9|10563.7|10561.7|1645
1653671400000|2022-05-27 17:10:00|10564.5|10562.5|10564.5|10562.5|10564.9|10562.9|10564.1|10562.1|662
1653671700000|2022-05-27 17:15:00|10564.9|10562.9|10565.3|10563.3|10565.3|10563.3|10564.5|10562.5|1714
1653672000000|2022-05-27 17:20:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.3|10563.3|2800
1653672300000|2022-05-27 17:25:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|1747
1653672600000|2022-05-27 17:30:00|10565.5|10563.5|10565.6|10563.6|10566|10564|10565.3|10563.3|622
1653672900000|2022-05-27 17:35:00|10565.8|10563.8|10566|10564|10566.4|10564.4|10565.8|10563.8|632
1653673200000|2022-05-27 17:40:00|10566.4|10564.4|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|558
1653673500000|2022-05-27 17:45:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|634
1653673800000|2022-05-27 17:50:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|1500
1653674100000|2022-05-27 17:55:00|10566.8|10564.8|10567.6|10565.6|10567.6|10565.6|10566.8|10564.8|1607
1653674400000|2022-05-27 18:00:00|10567.2|10565.2|10566.8|10564.8|10567.6|10565.6|10566.4|10564.4|1152
1653674700000|2022-05-27 18:05:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|318
1653675000000|2022-05-27 18:10:00|10566.8|10564.8|10566.8|10564.8|10567.2|10565.2|10566.4|10564.4|406
1653675300000|2022-05-27 18:15:00|10567.2|10565.2|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|51
1653675600000|2022-05-27 18:20:00|10566|10564|10565.3|10563.3|10566|10564|10564.1|10562.1|1510
1653675900000|2022-05-27 18:25:00|10565.6|10563.6|10565.8|10563.8|10566|10564|10565.6|10563.6|399
1653676200000|2022-05-27 18:30:00|10566|10564|10566|10564|10566|10564|10566|10564|720
1653676500000|2022-05-27 18:35:00|10565.6|10563.6|10566|10564|10566|10564|10565.6|10563.6|272
1653676800000|2022-05-27 18:40:00|10565.6|10563.6|10566|10564|10566|10564|10565.6|10563.6|480
1653677100000|2022-05-27 18:45:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|346
1653677400000|2022-05-27 18:50:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|587
1653677700000|2022-05-27 18:55:00|10566|10564|10567.2|10565.2|10567.6|10565.6|10566|10564|2468
1653678000000|2022-05-27 19:00:00|10567.4|10565.4|10566.8|10564.8|10567.6|10565.6|10566.8|10564.8|2099
1653678300000|2022-05-27 19:05:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|159
1653678600000|2022-05-27 19:10:00|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|10567.6|10565.6|46
1653678900000|2022-05-27 19:15:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|562
1653679200000|2022-05-27 19:20:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.6|10565.6|1944
1653679500000|2022-05-27 19:25:00|10568|10566|10568|10566|10568|10566|10567.6|10565.6|540
1653679800000|2022-05-27 19:30:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.2|10565.2|681
1653680100000|2022-05-27 19:35:00|10567.2|10565.2|10567.4|10565.4|10567.6|10565.6|10567.2|10565.2|476
1653680400000|2022-05-27 19:40:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|51
1653680700000|2022-05-27 19:45:00|10567.4|10565.4|10568.4|10566.4|10568.4|10566.4|10567.4|10565.4|695
1653681000000|2022-05-27 19:50:00|10568|10566|10568.4|10566.4|10568.8|10566.8|10568|10566|590
1653681300000|2022-05-27 19:55:00|10568|10566|10567.2|10565.2|10568.4|10566.4|10567.2|10565.2|127
1653681600000|2022-05-27 20:00:00|10567.6|10565.6|10567.6|10565.6|10568|10566|10567.6|10565.6|547
1653681900000|2022-05-27 20:05:00|10567.2|10565.2|10567.6|10565.6|10567.6|10565.6|10567.2|10565.2|584
1653682200000|2022-05-27 20:10:00|10568|10566|10567.6|10565.6|10568|10566|10567.6|10565.6|80
1653682500000|2022-05-27 20:15:00|||||||||8
1653682800000|2022-05-27 20:20:00|||||||||1
1653683100000|2022-05-27 20:25:00|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|10567.2|10565.2|23
1653683400000|2022-05-27 20:30:00|10567.4|10565.4|10567.6|10565.6|10567.6|10565.6|10567.4|10565.4|7
1653683700000|2022-05-27 20:35:00|10568.4|10566.4|10568|10566|10568.4|10566.4|10567.6|10565.6|885
1653684000000|2022-05-27 20:40:00|10567.8|10565.8|10567.6|10565.6|10567.8|10565.8|10567.6|10565.6|30
1653684300000|2022-05-27 20:45:00|10567.2|10565.2|10567|10565|10567.6|10565.6|10566.8|10564.8|435
1653684600000|2022-05-27 20:50:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|308
1653684900000|2022-05-27 20:55:00|10566|10564|10566.2|10564.2|10566.8|10564.8|10566|10564|25
1653861600000|2022-05-29 22:00:00|10565.8|10563.8|10566.2|10564.2|10566.6|10564.6|10565.1|10563.1|107
1653861900000|2022-05-29 22:05:00|10566.4|10564.4|10566.6|10564.6|10566.8|10564.8|10566.2|10564.2|57
1653862200000|2022-05-29 22:10:00|||||||||3
1653862500000|2022-05-29 22:15:00|10566.4|10564.4|10565.6|10563.6|10566.4|10564.4|10565.6|10563.6|35
1653862800000|2022-05-29 22:20:00|10566|10564|10565.8|10563.8|10566|10564|10565.6|10563.6|20
1653863100000|2022-05-29 22:25:00|10566|10564|10566|10564|10566|10564|10566|10564|3
1653863400000|2022-05-29 22:30:00|10565.8|10563.8|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|65
1653863700000|2022-05-29 22:35:00|10567|10565|10567|10565|10567.2|10565.2|10566.6|10564.6|96
1653864000000|2022-05-29 22:40:00|10566.8|10564.8|10567|10565|10567|10565|10566.8|10564.8|9
1653864300000|2022-05-29 22:45:00|10566.8|10564.8|10567.2|10565.2|10567.2|10565.2|10566.8|10564.8|20
1653864600000|2022-05-29 22:50:00|10567|10565|10566.8|10564.8|10567|10565|10566.4|10564.4|22
1653864900000|2022-05-29 22:55:00|10567|10565|10566.4|10564.4|10567.2|10565.2|10566.4|10564.4|23
1653865200000|2022-05-29 23:00:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.4|10564.4|28
1653865500000|2022-05-29 23:05:00|10566.6|10564.6|10566|10564|10566.8|10564.8|10566|10564|14
1653865800000|2022-05-29 23:10:00|10566.2|10564.2|10565.8|10563.8|10566.2|10564.2|10565.6|10563.6|27
1653866100000|2022-05-29 23:15:00|10566|10564|10565.8|10563.8|10566|10564|10565.6|10563.6|30
1653866400000|2022-05-29 23:20:00|10565.6|10563.6|10565.6|10563.6|10565.6|10563.6|10565.5|10563.5|34
1653867000000|2022-05-29 23:30:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|32
1653867300000|2022-05-29 23:35:00|10565.1|10563.1|10565.1|10563.1|10565.5|10563.5|10564.9|10562.9|49
1653867600000|2022-05-29 23:40:00|10564.9|10562.9|10565.5|10563.5|10565.5|10563.5|10564.9|10562.9|45
1653867900000|2022-05-29 23:45:00|10565.3|10563.3|10565.3|10563.3|10565.5|10563.5|10565.3|10563.3|20
1653868200000|2022-05-29 23:50:00|10565.5|10563.5|10565.8|10563.8|10566.2|10564.2|10565.5|10563.5|92
1653868500000|2022-05-29 23:55:00|10565.6|10563.6|10565.6|10563.6|10565.8|10563.8|10565.6|10563.6|279
1653868800000|2022-05-30 00:00:00|10565.5|10563.5|10566|10564|10566|10564|10565.5|10563.5|67
1653869100000|2022-05-30 00:05:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.6|10563.6|124
1653869400000|2022-05-30 00:10:00|10565.3|10563.3|10565.5|10563.5|10565.8|10563.8|10565.3|10563.3|85
1653869700000|2022-05-30 00:15:00|10565.3|10563.3|10565.6|10563.6|10565.8|10563.8|10564.9|10562.9|220
1653870000000|2022-05-30 00:20:00|10565.3|10563.3|10565.6|10563.6|10565.6|10563.6|10565.3|10563.3|4
1653870600000|2022-05-30 00:30:00|10565.5|10563.5|10566|10564|10566|10564|10565.5|10563.5|28
1653870900000|2022-05-30 00:35:00|10565.8|10563.8|10566.8|10564.8|10566.8|10564.8|10565.6|10563.6|211
1653871200000|2022-05-30 00:40:00|10566.4|10564.4|10566.4|10564.4|10566.8|10564.8|10566|10564|95
1653871500000|2022-05-30 00:45:00|10566.2|10564.2|10566.6|10564.6|10566.6|10564.6|10566.2|10564.2|68
1653871800000|2022-05-30 00:50:00|10566.8|10564.8|10566.6|10564.6|10566.8|10564.8|10566.6|10564.6|47
1653872100000|2022-05-30 00:55:00|10566.8|10564.8|10566.4|10564.4|10566.8|10564.8|10566.4|10564.4|9
1653872400000|2022-05-30 01:00:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|81
1653872700000|2022-05-30 01:05:00|10566.8|10564.8|10566|10564|10566.8|10564.8|10566|10564|359
1653873000000|2022-05-30 01:10:00|10566.2|10564.2|10566.6|10564.6|10566.8|10564.8|10566|10564|38
1653873300000|2022-05-30 01:15:00|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|10566.8|10564.8|0
1653873600000|2022-05-30 01:20:00|10567|10565|10566.8|10564.8|10567.2|10565.2|10566.8|10564.8|89
1653873900000|2022-05-30 01:25:00|||||||||39
1653874200000|2022-05-30 01:30:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|24
1653874500000|2022-05-30 01:35:00|10566|10564|10566.2|10564.2|10566.4|10564.4|10566|10564|82
1653874800000|2022-05-30 01:40:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|38
1653875100000|2022-05-30 01:45:00|10566.6|10564.6|10566.6|10564.6|10566.6|10564.6|10566.4|10564.4|107
1653875400000|2022-05-30 01:50:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566|10564|59
1653875700000|2022-05-30 01:55:00|10566|10564|10566.4|10564.4|10566.4|10564.4|10566|10564|40
1653876000000|2022-05-30 02:00:00|10566.2|10564.2|10566|10564|10566.4|10564.4|10566|10564|60
1653876300000|2022-05-30 02:05:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566|10564|59
1653876600000|2022-05-30 02:10:00|10566.2|10564.2|10566.2|10564.2|10566.4|10564.4|10566|10564|6
1653876900000|2022-05-30 02:15:00|10566|10564|10566|10564|10566.2|10564.2|10566|10564|10
1653877200000|2022-05-30 02:20:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.6|10563.6|53
1653877500000|2022-05-30 02:25:00|10565.5|10563.5|10565.5|10563.5|10565.5|10563.5|10565.3|10563.3|118
1653877800000|2022-05-30 02:30:00|10565.6|10563.6|10565.5|10563.5|10565.6|10563.6|10565.5|10563.5|20
1653878100000|2022-05-30 02:35:00|10565.3|10563.3|10564.9|10562.9|10565.6|10563.6|10564.9|10562.9|272
1653878400000|2022-05-30 02:40:00|10565.1|10563.1|10564.1|10562.1|10565.3|10563.3|10563.7|10561.7|532
1653878700000|2022-05-30 02:45:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|437
1653879000000|2022-05-30 02:50:00|||||||||32
1653879300000|2022-05-30 02:55:00|10564.5|10562.5|10564.9|10562.9|10564.9|10562.9|10564.5|10562.5|202
1653879600000|2022-05-30 03:00:00|10565.3|10563.3|10564.9|10562.9|10565.3|10563.3|10564.9|10562.9|243
1653879900000|2022-05-30 03:05:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|215
1653880200000|2022-05-30 03:10:00|10565.1|10563.1|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|43
1653880500000|2022-05-30 03:15:00|10565.1|10563.1|10564.9|10562.9|10565.1|10563.1|10564.9|10562.9|87
1653880800000|2022-05-30 03:20:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|372
1653881100000|2022-05-30 03:25:00|||||||||5
1653881400000|2022-05-30 03:30:00|||||||||70
1653881700000|2022-05-30 03:35:00|10565.5|10563.5|10565.6|10563.6|10565.6|10563.6|10565.5|10563.5|153
1653882000000|2022-05-30 03:40:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|357
1653882300000|2022-05-30 03:45:00|||||||||179
1653882600000|2022-05-30 03:50:00|10565.6|10563.6|10565.6|10563.6|10565.8|10563.8|10565.6|10563.6|41
1653882900000|2022-05-30 03:55:00|10565.8|10563.8|10566|10564|10566|10564|10565.6|10563.6|104
1653883200000|2022-05-30 04:00:00|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|10566.4|10564.4|40
1653883500000|2022-05-30 04:05:00|10566|10564|10565.6|10563.6|10566|10564|10565.6|10563.6|82
1653883800000|2022-05-30 04:10:00|10566|10564|10566|10564|10566|10564|10566|10564|20
1653884100000|2022-05-30 04:15:00|10565.6|10563.6|10565.6|10563.6|10566|10564|10565.6|10563.6|44
1653884400000|2022-05-30 04:20:00|10565.8|10563.8|10565.8|10563.8|10566|10564|10565.8|10563.8|81
1653884700000|2022-05-30 04:25:00|10566|10564|10566|10564|10566|10564|10566|10564|6
1653885000000|2022-05-30 04:30:00|10565.8|10563.8|10565.1|10563.1|10565.8|10563.8|10564.9|10562.9|301
1653885300000|2022-05-30 04:35:00|10565.3|10563.3|10565.3|10563.3|10565.3|10563.3|10564.9|10562.9|60
1653885600000|2022-05-30 04:40:00|10565.1|10563.1|10564.9|10562.9|10565.1|10563.1|10564.9|10562.9|51
1653885900000|2022-05-30 04:45:00|10564.7|10562.7|10563.7|10561.7|10564.7|10562.7|10563.7|10561.7|509
1653886200000|2022-05-30 04:50:00|10563.5|10561.5|10563.3|10561.3|10563.7|10561.7|10563.3|10561.3|121
1653886500000|2022-05-30 04:55:00|10562.9|10560.9|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|194
1653886800000|2022-05-30 05:00:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|44
1653887100000|2022-05-30 05:05:00|10562.5|10560.5|10562.7|10560.7|10562.9|10560.9|10562.5|10560.5|97
1653887400000|2022-05-30 05:10:00|10562.5|10560.5|10563.3|10561.3|10563.3|10561.3|10562.5|10560.5|11
1653887700000|2022-05-30 05:15:00|10562.9|10560.9|10563.1|10561.1|10563.1|10561.1|10562.9|10560.9|38
1653888000000|2022-05-30 05:20:00|10563.3|10561.3|10563.7|10561.7|10563.7|10561.7|10563.3|10561.3|34
1653888300000|2022-05-30 05:25:00|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|10563.3|10561.3|88
1653888600000|2022-05-30 05:30:00|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|10562.9|10560.9|23
1653888900000|2022-05-30 05:35:00|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|10563.1|10561.1|1
1653889200000|2022-05-30 05:40:00|10562.9|10560.9|10562.9|10560.9|10563.3|10561.3|10562.9|10560.9|23
1653889500000|2022-05-30 05:45:00|10562.5|10560.5|10562.9|10560.9|10562.9|10560.9|10562.5|10560.5|78
1653889800000|2022-05-30 05:50:00|||||||||388
1653890100000|2022-05-30 05:55:00|10562.5|10560.5|10561.7|10559.7|10562.7|10560.7|10561.7|10559.7|132
1653890400000|2022-05-30 06:00:00|10562.1|10560.1|10561.4|10559.4|10562.3|10560.3|10561.4|10559.4|167
1653890700000|2022-05-30 06:05:00|10561.7|10559.7|10561.7|10559.7|10562.1|10560.1|10561.7|10559.7|356
1653891000000|2022-05-30 06:10:00|10561.4|10559.4|10560.6|10558.6|10561.4|10559.4|10560.6|10558.6|396
1653891300000|2022-05-30 06:15:00|10561|10559|10560.2|10558.2|10561|10559|10559.8|10557.8|479
1653891600000|2022-05-30 06:20:00|10559.8|10557.8|10560.2|10558.2|10560.2|10558.2|10559.8|10557.8|313
1653891900000|2022-05-30 06:25:00|10560.6|10558.6|10560.6|10558.6|10560.6|10558.6|10560.6|10558.6|73
1653892200000|2022-05-30 06:30:00|10560.2|10558.2|10560.2|10558.2|10560.6|10558.6|10559.8|10557.8|546
1653892500000|2022-05-30 06:35:00|10559.8|10557.8|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|195
1653892800000|2022-05-30 06:40:00|10559.6|10557.6|10559.8|10557.8|10560.2|10558.2|10559.4|10557.4|167
1653893100000|2022-05-30 06:45:00|10560|10558|10560|10558|10560.2|10558.2|10559.8|10557.8|350
1653893400000|2022-05-30 06:50:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|118
1653893700000|2022-05-30 06:55:00|10559.4|10557.4|10559.8|10557.8|10559.8|10557.8|10559.4|10557.4|803
1653894000000|2022-05-30 07:00:00|10560.2|10558.2|10559.8|10557.8|10560.2|10558.2|10559.8|10557.8|971
1653894300000|2022-05-30 07:05:00|10560.2|10558.2|10559|10557|10560.2|10558.2|10559|10557|1333
1653894600000|2022-05-30 07:10:00|10559.2|10557.2|10559.4|10557.4|10559.4|10557.4|10558.8|10556.8|224
1653894900000|2022-05-30 07:15:00|10559.2|10557.2|10560.2|10558.2|10560.2|10558.2|10559|10557|482
1653895200000|2022-05-30 07:20:00|10560|10558|10560.2|10558.2|10560.4|10558.4|10559.8|10557.8|102
1653895500000|2022-05-30 07:25:00|10560.4|10558.4|10559.4|10557.4|10560.6|10558.6|10559.4|10557.4|181
1653895800000|2022-05-30 07:30:00|10559|10557|10557.8|10555.8|10559|10557|10557.4|10555.4|848
1653896100000|2022-05-30 07:35:00|10557.6|10555.6|10558.2|10556.2|10558.2|10556.2|10557.6|10555.6|163
1653896400000|2022-05-30 07:40:00|10558|10556|10557.1|10555.1|10558.2|10556.2|10557.1|10555.1|928
1653896700000|2022-05-30 07:45:00|10557.3|10555.3|10557.1|10555.1|10557.6|10555.6|10557.1|10555.1|503
1653897000000|2022-05-30 07:50:00|10556.9|10554.9|10555.9|10553.9|10556.9|10554.9|10555.5|10553.5|746
1653897300000|2022-05-30 07:55:00|10556.3|10554.3|10555.5|10553.5|10556.3|10554.3|10555.3|10553.3|831
1653897600000|2022-05-30 08:00:00|10555.1|10553.1|10554.9|10552.9|10555.5|10553.5|10554.3|10552.3|540
1653897900000|2022-05-30 08:05:00|10555.1|10553.1|10554.3|10552.3|10555.1|10553.1|10553.9|10551.9|225
1653898200000|2022-05-30 08:10:00|10553.9|10551.9|10556.3|10554.3|10556.3|10554.3|10553.9|10551.9|728
1653898500000|2022-05-30 08:15:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|185
1653898800000|2022-05-30 08:20:00|10555.9|10553.9|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|1451
1653899100000|2022-05-30 08:25:00|10555.9|10553.9|10555.9|10553.9|10556.3|10554.3|10555.5|10553.5|270
1653899400000|2022-05-30 08:30:00|10556.1|10554.1|10556.1|10554.1|10556.3|10554.3|10555.9|10553.9|146
1653899700000|2022-05-30 08:35:00|10555.9|10553.9|10556.7|10554.7|10556.9|10554.9|10555.9|10553.9|317
1653900000000|2022-05-30 08:40:00|10556.3|10554.3|10557.8|10555.8|10557.8|10555.8|10556.3|10554.3|910
1653900300000|2022-05-30 08:45:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|328
1653900600000|2022-05-30 08:50:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.4|10555.4|915
1653900900000|2022-05-30 08:55:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|281
1653901200000|2022-05-30 09:00:00|10556.9|10554.9|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|237
1653901500000|2022-05-30 09:05:00|10556.9|10554.9|10556.7|10554.7|10556.9|10554.9|10555.9|10553.9|571
1653901800000|2022-05-30 09:10:00|10556.9|10554.9|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|389
1653902100000|2022-05-30 09:15:00|10558|10556|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|766
1653902400000|2022-05-30 09:20:00|10558.2|10556.2|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|1339
1653902700000|2022-05-30 09:25:00|10557.8|10555.8|10558.2|10556.2|10558.2|10556.2|10557.8|10555.8|100
1653903000000|2022-05-30 09:30:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|242
1653903300000|2022-05-30 09:35:00|10558.4|10556.4|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|323
1653903600000|2022-05-30 09:40:00|10558.2|10556.2|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|73
1653903900000|2022-05-30 09:45:00|10558|10556|10557.4|10555.4|10558.2|10556.2|10557.4|10555.4|114
1653904200000|2022-05-30 09:50:00|10557.6|10555.6|10557.1|10555.1|10557.8|10555.8|10557.1|10555.1|186
1653904500000|2022-05-30 09:55:00|10557.3|10555.3|10557.1|10555.1|10557.3|10555.3|10557.1|10555.1|153
1653904800000|2022-05-30 10:00:00|10557.4|10555.4|10557.3|10555.3|10557.4|10555.4|10557.1|10555.1|328
1653905100000|2022-05-30 10:05:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|390
1653905400000|2022-05-30 10:10:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.7|10554.7|243
1653905700000|2022-05-30 10:15:00|10556.3|10554.3|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|195
1653906000000|2022-05-30 10:20:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|123
1653906300000|2022-05-30 10:25:00|10557.3|10555.3|10557.1|10555.1|10557.3|10555.3|10557.1|10555.1|26
1653906600000|2022-05-30 10:30:00|10557.3|10555.3|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|212
1653906900000|2022-05-30 10:35:00|||||||||59
1653907200000|2022-05-30 10:40:00|10557.3|10555.3|10556.3|10554.3|10557.3|10555.3|10556.3|10554.3|181
1653907500000|2022-05-30 10:45:00|10556.5|10554.5|10556.3|10554.3|10556.7|10554.7|10555.5|10553.5|280
1653907800000|2022-05-30 10:50:00|10555.9|10553.9|10557.4|10555.4|10557.4|10555.4|10555.9|10553.9|926
1653908100000|2022-05-30 10:55:00|10557.6|10555.6|10558.4|10556.4|10558.6|10556.6|10557.4|10555.4|816
1653908400000|2022-05-30 11:00:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10558.2|10556.2|131
1653908700000|2022-05-30 11:05:00|10558.4|10556.4|10558.6|10556.6|10558.8|10556.8|10558.2|10556.2|202
1653909000000|2022-05-30 11:10:00|10559|10557|10559|10557|10559|10557|10558.6|10556.6|723
1653909300000|2022-05-30 11:15:00|10558.6|10556.6|10558.2|10556.2|10558.6|10556.6|10558|10556|103
1653909600000|2022-05-30 11:20:00|10557.8|10555.8|10557.8|10555.8|10558.2|10556.2|10557.8|10555.8|167
1653909900000|2022-05-30 11:25:00|||||||||203
1653910200000|2022-05-30 11:30:00|10557.4|10555.4|10557.1|10555.1|10557.4|10555.4|10557.1|10555.1|158
1653910500000|2022-05-30 11:35:00|10556.9|10554.9|10556.9|10554.9|10557.1|10555.1|10556.7|10554.7|170
1653910800000|2022-05-30 11:40:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|145
1653911100000|2022-05-30 11:45:00|10557.3|10555.3|10557.1|10555.1|10557.3|10555.3|10556.7|10554.7|118
1653911400000|2022-05-30 11:50:00|10556.9|10554.9|10557.3|10555.3|10557.4|10555.4|10556.7|10554.7|81
1653911700000|2022-05-30 11:55:00|10557.4|10555.4|10556.3|10554.3|10557.4|10555.4|10556.3|10554.3|104
1653912000000|2022-05-30 12:00:00|||||||||76
1653912300000|2022-05-30 12:05:00|10556.5|10554.5|10556.9|10554.9|10557.1|10555.1|10556.3|10554.3|152
1653912600000|2022-05-30 12:10:00|10556.7|10554.7|10555.9|10553.9|10556.7|10554.7|10555.9|10553.9|136
1653912900000|2022-05-30 12:15:00|10555.5|10553.5|10554.3|10552.3|10555.5|10553.5|10554.3|10552.3|178
1653913200000|2022-05-30 12:20:00|10554.1|10552.1|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|755
1653913500000|2022-05-30 12:25:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|800
1653913800000|2022-05-30 12:30:00|10555.1|10553.1|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|256
1653914100000|2022-05-30 12:35:00|10556.3|10554.3|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|173
1653914400000|2022-05-30 12:40:00|10555.9|10553.9|10555.1|10553.1|10555.9|10553.9|10554.7|10552.7|529
1653914700000|2022-05-30 12:45:00|10554.7|10552.7|10554.7|10552.7|10555.5|10553.5|10554.7|10552.7|400
1653915000000|2022-05-30 12:50:00|10554.9|10552.9|10554.9|10552.9|10555.1|10553.1|10554.7|10552.7|86
1653915300000|2022-05-30 12:55:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|412
1653915600000|2022-05-30 13:00:00|10555.3|10553.3|10554.9|10552.9|10555.3|10553.3|10554.7|10552.7|88
1653915900000|2022-05-30 13:05:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10554.7|10552.7|247
1653916200000|2022-05-30 13:10:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10555.3|10553.3|205
1653916500000|2022-05-30 13:15:00|10555.9|10553.9|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|465
1653916800000|2022-05-30 13:20:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.5|10554.5|110
1653917100000|2022-05-30 13:25:00|10556.3|10554.3|10556.3|10554.3|10556.3|10554.3|10555.9|10553.9|195
1653917400000|2022-05-30 13:30:00|10555.9|10553.9|10555.9|10553.9|10556.1|10554.1|10555.9|10553.9|94
1653917700000|2022-05-30 13:35:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.3|10553.3|134
1653918000000|2022-05-30 13:40:00|10555.3|10553.3|10554.7|10552.7|10555.5|10553.5|10554.7|10552.7|281
1653918300000|2022-05-30 13:45:00|10554.9|10552.9|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|248
1653918600000|2022-05-30 13:50:00|10555.3|10553.3|10555.9|10553.9|10556.3|10554.3|10555.1|10553.1|284
1653918900000|2022-05-30 13:55:00|10556.3|10554.3|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|260
1653919200000|2022-05-30 14:00:00|10555.9|10553.9|10555.5|10553.5|10555.9|10553.9|10555.3|10553.3|138
1653919500000|2022-05-30 14:05:00|10555.3|10553.3|10555.5|10553.5|10555.5|10553.5|10555.1|10553.1|218
1653919800000|2022-05-30 14:10:00|10555.7|10553.7|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|198
1653920100000|2022-05-30 14:15:00|10556.1|10554.1|10555.9|10553.9|10556.3|10554.3|10555.9|10553.9|282
1653920400000|2022-05-30 14:20:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|314
1653920700000|2022-05-30 14:25:00|10554.7|10552.7|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|692
1653921000000|2022-05-30 14:30:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|240
1653921300000|2022-05-30 14:35:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.3|10552.3|623
1653921600000|2022-05-30 14:40:00|10555.1|10553.1|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|306
1653921900000|2022-05-30 14:45:00|||||||||184
1653922200000|2022-05-30 14:50:00|10555.3|10553.3|10554.9|10552.9|10555.5|10553.5|10554.7|10552.7|271
1653922500000|2022-05-30 14:55:00|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|281
1653922800000|2022-05-30 15:00:00|10554.3|10552.3|10550.8|10548.8|10554.3|10552.3|10550.8|10548.8|3156
1653923100000|2022-05-30 15:05:00|10551.4|10549.4|10552.4|10550.4|10552.8|10550.8|10551.4|10549.4|924
1653923400000|2022-05-30 15:10:00|10552|10550|10552.8|10550.8|10552.8|10550.8|10552|10550|166
1653923700000|2022-05-30 15:15:00|10553|10551|10552.4|10550.4|10553.1|10551.1|10552.4|10550.4|365
1653924000000|2022-05-30 15:20:00|10552.6|10550.6|10552.4|10550.4|10552.6|10550.6|10552|10550|267
1653924300000|2022-05-30 15:25:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|172
1653924600000|2022-05-30 15:30:00|10552.6|10550.6|10552.4|10550.4|10552.8|10550.8|10552|10550|137
1653924900000|2022-05-30 15:35:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10551.4|10549.4|877
1653925200000|2022-05-30 15:40:00|10552.8|10550.8|10553.5|10551.5|10553.5|10551.5|10552.8|10550.8|1451
1653925500000|2022-05-30 15:45:00|||||||||179
1653925800000|2022-05-30 15:50:00|10553|10551|10552|10550|10553.1|10551.1|10552|10550|357
1653926100000|2022-05-30 15:55:00|10552.2|10550.2|10551.6|10549.6|10552.2|10550.2|10551.2|10549.2|237
1653926400000|2022-05-30 16:00:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|574
1653926700000|2022-05-30 16:05:00|10551|10549|10549.2|10547.2|10551|10549|10549.2|10547.2|1155
1653927000000|2022-05-30 16:10:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|583
1653927300000|2022-05-30 16:15:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|388
1653927600000|2022-05-30 16:20:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.9|10546.9|247
1653927900000|2022-05-30 16:25:00|10549|10547|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|481
1653928200000|2022-05-30 16:30:00|10548.9|10546.9|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|422
1653928500000|2022-05-30 16:35:00|10548.1|10546.1|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|86
1653928800000|2022-05-30 16:40:00|10548.1|10546.1|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|158
1653929100000|2022-05-30 16:45:00|10548.3|10546.3|10548.1|10546.1|10548.5|10546.5|10548.1|10546.1|131
1653929400000|2022-05-30 16:50:00|10548.5|10546.5|10548.1|10546.1|10548.5|10546.5|10548.1|10546.1|336
1653929700000|2022-05-30 16:55:00|10547.9|10545.9|10548.5|10546.5|10548.9|10546.9|10547.9|10545.9|889
1653948000000|2022-05-30 22:00:00|10549.2|10547.2|10550.8|10548.8|10551|10549|10549.2|10547.2|207
1653948300000|2022-05-30 22:05:00|10550.6|10548.6|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|94
1653948600000|2022-05-30 22:10:00|10550.6|10548.6|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|62
1653948900000|2022-05-30 22:15:00|||||||||17
1653949200000|2022-05-30 22:20:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|6
1653949500000|2022-05-30 22:25:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|45
1653949800000|2022-05-30 22:30:00|10550.4|10548.4|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|100
1653950100000|2022-05-30 22:35:00|10550|10548|10550|10548|10550|10548|10549.6|10547.6|131
1653950400000|2022-05-30 22:40:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550|10548|190
1653950700000|2022-05-30 22:45:00|10550.4|10548.4|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|41
1653951000000|2022-05-30 22:50:00|10550.8|10548.8|10549.6|10547.6|10550.8|10548.8|10549.6|10547.6|212
1653951300000|2022-05-30 22:55:00|10550|10548|10549.6|10547.6|10550|10548|10549.6|10547.6|26
1653951600000|2022-05-30 23:00:00|||||||||144
1653951900000|2022-05-30 23:05:00|10550|10548|10549.6|10547.6|10550|10548|10549.6|10547.6|17
1653952200000|2022-05-30 23:10:00|10549.8|10547.8|10550|10548|10550|10548|10549.6|10547.6|147
1653952500000|2022-05-30 23:15:00|10549.6|10547.6|10549.6|10547.6|10549.6|10547.6|10549.6|10547.6|198
1653952800000|2022-05-30 23:20:00|10549.2|10547.2|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|185
1653953100000|2022-05-30 23:25:00|10548.3|10546.3|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|239
1653953400000|2022-05-30 23:30:00|10548.3|10546.3|10548.1|10546.1|10548.9|10546.9|10547.5|10545.5|432
1653953700000|2022-05-30 23:35:00|10547.7|10545.7|10548.1|10546.1|10548.1|10546.1|10547.7|10545.7|173
1653954000000|2022-05-30 23:40:00|10547.7|10545.7|10549.6|10547.6|10549.6|10547.6|10547.7|10545.7|348
1653954300000|2022-05-30 23:45:00|10549.2|10547.2|10549|10547|10549.6|10547.6|10549|10547|120
1653954600000|2022-05-30 23:50:00|10548.9|10546.9|10549.6|10547.6|10549.6|10547.6|10548.9|10546.9|84
1653954900000|2022-05-30 23:55:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|99
1653955200000|2022-05-31 00:00:00|10549.6|10547.6|10548.5|10546.5|10550.2|10548.2|10548.3|10546.3|476
1653955500000|2022-05-31 00:05:00|10548.3|10546.3|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|269
1653955800000|2022-05-31 00:10:00|10548.5|10546.5|10547.7|10545.7|10548.9|10546.9|10547.7|10545.7|241
1653956100000|2022-05-31 00:15:00|10548.1|10546.1|10546.7|10544.7|10548.1|10546.1|10546.7|10544.7|383
1653956400000|2022-05-31 00:20:00|10546.9|10544.9|10545.7|10543.7|10546.9|10544.9|10545.7|10543.7|1240
1653956700000|2022-05-31 00:25:00|10545.9|10543.9|10546.1|10544.1|10546.5|10544.5|10545.3|10543.3|1670
1653957000000|2022-05-31 00:30:00|10546.5|10544.5|10548.1|10546.1|10548.1|10546.1|10546.1|10544.1|768
1653957300000|2022-05-31 00:35:00|10547.9|10545.9|10546.9|10544.9|10547.9|10545.9|10546.5|10544.5|783
1653957600000|2022-05-31 00:40:00|10546.5|10544.5|10546.5|10544.5|10546.9|10544.9|10546.1|10544.1|617
1653957900000|2022-05-31 00:45:00|10546.3|10544.3|10545.7|10543.7|10546.5|10544.5|10545.7|10543.7|1065
1653958200000|2022-05-31 00:50:00|10545.9|10543.9|10546.5|10544.5|10546.9|10544.9|10545.7|10543.7|422
1653958500000|2022-05-31 00:55:00|10546.1|10544.1|10545.7|10543.7|10546.1|10544.1|10545.3|10543.3|234
1653958800000|2022-05-31 01:00:00|10546.1|10544.1|10546.9|10544.9|10546.9|10544.9|10545.7|10543.7|335
1653959100000|2022-05-31 01:05:00|10547.3|10545.3|10548.1|10546.1|10548.5|10546.5|10546.9|10544.9|618
1653959400000|2022-05-31 01:10:00|10548.5|10546.5|10548.9|10546.9|10550|10548|10548.5|10546.5|570
1653959700000|2022-05-31 01:15:00|10548.7|10546.7|10548.1|10546.1|10548.9|10546.9|10548.1|10546.1|824
1653960000000|2022-05-31 01:20:00|10548.5|10546.5|10548.9|10546.9|10548.9|10546.9|10547.3|10545.3|482
1653960300000|2022-05-31 01:25:00|10548.5|10546.5|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|315
1653960600000|2022-05-31 01:30:00|10549|10547|10547.7|10545.7|10549.2|10547.2|10547.7|10545.7|353
1653960900000|2022-05-31 01:35:00|10547.5|10545.5|10548.7|10546.7|10548.9|10546.9|10547.3|10545.3|416
1653961200000|2022-05-31 01:40:00|10548.9|10546.9|10548.3|10546.3|10548.9|10546.9|10547.9|10545.9|379
1653961500000|2022-05-31 01:45:00|10548.5|10546.5|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|197
1653961800000|2022-05-31 01:50:00|10548.3|10546.3|10548.5|10546.5|10548.5|10546.5|10547.7|10545.7|391
1653962100000|2022-05-31 01:55:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.5|10546.5|345
1653962400000|2022-05-31 02:00:00|10549.6|10547.6|10549|10547|10549.6|10547.6|10548.9|10546.9|347
1653962700000|2022-05-31 02:05:00|10549.2|10547.2|10550|10548|10550|10548|10548.9|10546.9|367
1653963000000|2022-05-31 02:10:00|10549.8|10547.8|10550|10548|10550|10548|10549.2|10547.2|152
1653963300000|2022-05-31 02:15:00|10550.2|10548.2|10550|10548|10550.4|10548.4|10550|10548|95
1653963600000|2022-05-31 02:20:00|10549.6|10547.6|10550|10548|10550|10548|10549.6|10547.6|123
1653963900000|2022-05-31 02:25:00|10549.6|10547.6|10550|10548|10550|10548|10549.2|10547.2|103
1653964200000|2022-05-31 02:30:00|10549.8|10547.8|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|434
1653964500000|2022-05-31 02:35:00|10550.6|10548.6|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|380
1653964800000|2022-05-31 02:40:00|10550.4|10548.4|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|159
1653965100000|2022-05-31 02:45:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|323
1653965400000|2022-05-31 02:50:00|10549.6|10547.6|10550|10548|10550|10548|10549.2|10547.2|596
1653965700000|2022-05-31 02:55:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.4|10547.4|250
1653966000000|2022-05-31 03:00:00|10550|10548|10550.8|10548.8|10550.8|10548.8|10550|10548|673
1653966300000|2022-05-31 03:05:00|10550.4|10548.4|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|273
1653966600000|2022-05-31 03:10:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550|10548|645
1653966900000|2022-05-31 03:15:00|10550.6|10548.6|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|455
1653967200000|2022-05-31 03:20:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|255
1653967500000|2022-05-31 03:25:00|10551.4|10549.4|10551.2|10549.2|10551.4|10549.4|10551|10549|221
1653967800000|2022-05-31 03:30:00|10550.8|10548.8|10550.6|10548.6|10550.8|10548.8|10550.6|10548.6|176
1653968100000|2022-05-31 03:35:00|10550.8|10548.8|10549.6|10547.6|10550.8|10548.8|10549.6|10547.6|95
1653968400000|2022-05-31 03:40:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10550|10548|53
1653968700000|2022-05-31 03:45:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|178
1653969000000|2022-05-31 03:50:00|||||||||20
1653969300000|2022-05-31 03:55:00|10550|10548|10549.4|10547.4|10550|10548|10549.4|10547.4|402
1653969600000|2022-05-31 04:00:00|10549.6|10547.6|10550|10548|10550|10548|10549.6|10547.6|332
1653969900000|2022-05-31 04:05:00|10550.4|10548.4|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|840
1653970200000|2022-05-31 04:10:00|10551|10549|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|300
1653970500000|2022-05-31 04:15:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|93
1653970800000|2022-05-31 04:20:00|10551.4|10549.4|10550.8|10548.8|10551.6|10549.6|10550.8|10548.8|106
1653971100000|2022-05-31 04:25:00|10550.4|10548.4|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|161
1653971400000|2022-05-31 04:30:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|55
1653971700000|2022-05-31 04:35:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|60
1653972000000|2022-05-31 04:40:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|242
1653972300000|2022-05-31 04:45:00|10550|10548|10550|10548|10550|10548|10550|10548|19
1653972600000|2022-05-31 04:50:00|10549.6|10547.6|10550|10548|10550|10548|10549.6|10547.6|38
1653972900000|2022-05-31 04:55:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10550|10548|173
1653973200000|2022-05-31 05:00:00|10550.2|10548.2|10550.8|10548.8|10550.8|10548.8|10550|10548|219
1653973500000|2022-05-31 05:05:00|10550.6|10548.6|10549.8|10547.8|10550.8|10548.8|10549.6|10547.6|236
1653973800000|2022-05-31 05:10:00|10550|10548|10549.2|10547.2|10550|10548|10549.2|10547.2|104
1653974100000|2022-05-31 05:15:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10549.2|10547.2|36
1653974400000|2022-05-31 05:20:00|10549.2|10547.2|10549.4|10547.4|10549.6|10547.6|10549.2|10547.2|73
1653974700000|2022-05-31 05:25:00|10549.2|10547.2|10550|10548|10550|10548|10549.2|10547.2|81
1653975000000|2022-05-31 05:30:00|10549.6|10547.6|10549.6|10547.6|10550.4|10548.4|10549.2|10547.2|453
1653975300000|2022-05-31 05:35:00|10550|10548|10550|10548|10550|10548|10549.6|10547.6|183
1653975600000|2022-05-31 05:40:00|10550.4|10548.4|10550.8|10548.8|10551.2|10549.2|10550|10548|678
1653975900000|2022-05-31 05:45:00|10551|10549|10550.4|10548.4|10551.2|10549.2|10550.2|10548.2|190
1653976200000|2022-05-31 05:50:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550|10548|178
1653976500000|2022-05-31 05:55:00|10550|10548|10550.2|10548.2|10550.4|10548.4|10549.8|10547.8|176
1653976800000|2022-05-31 06:00:00|10550|10548|10550.4|10548.4|10550.6|10548.6|10549.6|10547.6|222
1653977100000|2022-05-31 06:05:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|431
1653977400000|2022-05-31 06:10:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|246
1653977700000|2022-05-31 06:15:00|10550.4|10548.4|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|241
1653978000000|2022-05-31 06:20:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|275
1653978300000|2022-05-31 06:25:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|422
1653978600000|2022-05-31 06:30:00|10550.6|10548.6|10551.2|10549.2|10551.6|10549.6|10550.4|10548.4|201
1653978900000|2022-05-31 06:35:00|10550.8|10548.8|10549|10547|10551.2|10549.2|10548.9|10546.9|1029
1653979200000|2022-05-31 06:40:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|984
1653979500000|2022-05-31 06:45:00|10549.6|10547.6|10550.6|10548.6|10550.8|10548.8|10549.6|10547.6|1267
1653979800000|2022-05-31 06:50:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.4|10548.4|443
1653980100000|2022-05-31 06:55:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|340
1653980400000|2022-05-31 07:00:00|10551.6|10549.6|10553.1|10551.1|10553.1|10551.1|10551.4|10549.4|1582
1653980700000|2022-05-31 07:05:00|10553.3|10551.3|10553.9|10551.9|10554.5|10552.5|10553.1|10551.1|1267
1653981000000|2022-05-31 07:10:00|10554.1|10552.1|10555.1|10553.1|10555.5|10553.5|10553.9|10551.9|928
1653981300000|2022-05-31 07:15:00|10554.7|10552.7|10555.5|10553.5|10556.3|10554.3|10554.7|10552.7|838
1653981600000|2022-05-31 07:20:00|10555.7|10553.7|10555.9|10553.9|10556.7|10554.7|10555.1|10553.1|1065
1653981900000|2022-05-31 07:25:00|10556.3|10554.3|10556.7|10554.7|10557.4|10555.4|10555.9|10553.9|743
1653982200000|2022-05-31 07:30:00|10557.1|10555.1|10555.9|10553.9|10557.1|10555.1|10555.5|10553.5|706
1653982500000|2022-05-31 07:35:00|10556.1|10554.1|10556.7|10554.7|10557.8|10555.8|10555.9|10553.9|471
1653982800000|2022-05-31 07:40:00|10556.9|10554.9|10558.2|10556.2|10558.2|10556.2|10556.7|10554.7|739
1653983100000|2022-05-31 07:45:00|10558|10556|10558.2|10556.2|10558.2|10556.2|10557.4|10555.4|272
1653983400000|2022-05-31 07:50:00|10558.6|10556.6|10557.8|10555.8|10558.6|10556.6|10557.1|10555.1|445
1653983700000|2022-05-31 07:55:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.3|10554.3|562
1653984000000|2022-05-31 08:00:00|10556.3|10554.3|10556.3|10554.3|10557.1|10555.1|10556.3|10554.3|1001
1653984300000|2022-05-31 08:05:00|10556.1|10554.1|10556.3|10554.3|10556.7|10554.7|10555.9|10553.9|424
1653984600000|2022-05-31 08:10:00|10556.5|10554.5|10557.4|10555.4|10557.4|10555.4|10556.5|10554.5|1222
1653984900000|2022-05-31 08:15:00|10557.1|10555.1|10556.3|10554.3|10557.1|10555.1|10555.9|10553.9|1263
1653985200000|2022-05-31 08:20:00|10555.9|10553.9|10555.1|10553.1|10556.3|10554.3|10555.1|10553.1|666
1653985500000|2022-05-31 08:25:00|10555.5|10553.5|10553.9|10551.9|10555.5|10553.5|10553.9|10551.9|571
1653985800000|2022-05-31 08:30:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|414
1653986100000|2022-05-31 08:35:00|10553.5|10551.5|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|467
1653986400000|2022-05-31 08:40:00|10553.5|10551.5|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|792
1653986700000|2022-05-31 08:45:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|165
1653987000000|2022-05-31 08:50:00|10552.4|10550.4|10552.8|10550.8|10553.1|10551.1|10552.4|10550.4|285
1653987300000|2022-05-31 08:55:00|10553|10551|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|119
1653987600000|2022-05-31 09:00:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10551.6|10549.6|700
1653987900000|2022-05-31 09:05:00|10552.2|10550.2|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|455
1653988200000|2022-05-31 09:10:00|10551.2|10549.2|10552|10550|10552|10550|10551|10549|568
1653988500000|2022-05-31 09:15:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10551.4|10549.4|1333
1653988800000|2022-05-31 09:20:00|10552.4|10550.4|10553.5|10551.5|10553.5|10551.5|10552.4|10550.4|468
1653989100000|2022-05-31 09:25:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|310
1653989400000|2022-05-31 09:30:00|10553.3|10551.3|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|612
1653989700000|2022-05-31 09:35:00|10553.7|10551.7|10553.9|10551.9|10554.3|10552.3|10553.5|10551.5|753
1653990000000|2022-05-31 09:40:00|10554.3|10552.3|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|279
1653990300000|2022-05-31 09:45:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|312
1653990600000|2022-05-31 09:50:00|10553.5|10551.5|10554.7|10552.7|10554.7|10552.7|10553.5|10551.5|670
1653990900000|2022-05-31 09:55:00|10554.3|10552.3|10553.9|10551.9|10554.7|10552.7|10553.5|10551.5|797
1653991200000|2022-05-31 10:00:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|212
1653991500000|2022-05-31 10:05:00|10553.1|10551.1|10553.5|10551.5|10553.5|10551.5|10553.1|10551.1|287
1653991800000|2022-05-31 10:10:00|10553.9|10551.9|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|157
1653992100000|2022-05-31 10:15:00|10553.3|10551.3|10553.9|10551.9|10554.7|10552.7|10553.3|10551.3|786
1653992400000|2022-05-31 10:20:00|10554.3|10552.3|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|583
1653992700000|2022-05-31 10:25:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|1715
1653993000000|2022-05-31 10:30:00|10553.9|10551.9|10553.9|10551.9|10554.3|10552.3|10553.9|10551.9|386
1653993300000|2022-05-31 10:35:00|10554.1|10552.1|10553.1|10551.1|10554.3|10552.3|10553.1|10551.1|453
1653993600000|2022-05-31 10:40:00|10552.8|10550.8|10553.9|10551.9|10553.9|10551.9|10552.8|10550.8|967
1653993900000|2022-05-31 10:45:00|10554.1|10552.1|10553.5|10551.5|10554.3|10552.3|10553.5|10551.5|366
1653994200000|2022-05-31 10:50:00|10553.9|10551.9|10555.1|10553.1|10555.5|10553.5|10553.5|10551.5|1350
1653994500000|2022-05-31 10:55:00|10554.9|10552.9|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|237
1653994800000|2022-05-31 11:00:00|10554.9|10552.9|10555.5|10553.5|10555.5|10553.5|10554.7|10552.7|736
1653995100000|2022-05-31 11:05:00|10555.3|10553.3|10555.1|10553.1|10555.5|10553.5|10554.7|10552.7|510
1653995400000|2022-05-31 11:10:00|10554.7|10552.7|10556.3|10554.3|10556.3|10554.3|10554.3|10552.3|1093
1653995700000|2022-05-31 11:15:00|10556.7|10554.7|10556.3|10554.3|10557.1|10555.1|10556.1|10554.1|1235
1653996000000|2022-05-31 11:20:00|10556.7|10554.7|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|171
1653996300000|2022-05-31 11:25:00|10555.1|10553.1|10555.5|10553.5|10556.3|10554.3|10555.1|10553.1|1087
1653996600000|2022-05-31 11:30:00|10555.7|10553.7|10555.5|10553.5|10555.9|10553.9|10555.1|10553.1|1534
1653996900000|2022-05-31 11:35:00|10555.9|10553.9|10555.5|10553.5|10556.7|10554.7|10555.5|10553.5|1732
1653997200000|2022-05-31 11:40:00|10555.9|10553.9|10554.7|10552.7|10555.9|10553.9|10554.7|10552.7|487
1653997500000|2022-05-31 11:45:00|10554.3|10552.3|10552.4|10550.4|10554.3|10552.3|10552.4|10550.4|1880
1653997800000|2022-05-31 11:50:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|1710
1653998100000|2022-05-31 11:55:00|10552.8|10550.8|10553.3|10551.3|10553.5|10551.5|10552.2|10550.2|746
1653998400000|2022-05-31 12:00:00|10553.1|10551.1|10552.4|10550.4|10553.1|10551.1|10552|10550|788
1653998700000|2022-05-31 12:05:00|10552|10550|10551.6|10549.6|10552.4|10550.4|10551.2|10549.2|2742
1653999000000|2022-05-31 12:10:00|10552|10550|10553.5|10551.5|10553.5|10551.5|10552|10550|4328
1653999300000|2022-05-31 12:15:00|10553.9|10551.9|10551.6|10549.6|10553.9|10551.9|10551.2|10549.2|2169
1653999600000|2022-05-31 12:20:00|10551.2|10549.2|10549.6|10547.6|10551.6|10549.6|10549.2|10547.2|12713
1653999900000|2022-05-31 12:25:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|3037
1654000200000|2022-05-31 12:30:00|10548.7|10546.7|10549.6|10547.6|10550|10548|10548.5|10546.5|2307
1654000500000|2022-05-31 12:35:00|10549.2|10547.2|10547.7|10545.7|10549.6|10547.6|10547.7|10545.7|3380
1654000800000|2022-05-31 12:40:00|10547.3|10545.3|10547.3|10545.3|10548.9|10546.9|10546.9|10544.9|5622
1654001100000|2022-05-31 12:45:00|10547.1|10545.1|10549.2|10547.2|10549.6|10547.6|10547.1|10545.1|9566
1654001400000|2022-05-31 12:50:00|10549|10547|10549.6|10547.6|10550|10548|10548.9|10546.9|3339
1654001700000|2022-05-31 12:55:00|10549.2|10547.2|10548.5|10546.5|10550|10548|10548.5|10546.5|3247
1654002000000|2022-05-31 13:00:00|10548.3|10546.3|10551.6|10549.6|10552|10550|10548.1|10546.1|3804
1654002300000|2022-05-31 13:05:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|3546
1654002600000|2022-05-31 13:10:00|10552.8|10550.8|10553.5|10551.5|10553.9|10551.9|10552.4|10550.4|1802
1654002900000|2022-05-31 13:15:00|10553.1|10551.1|10555.1|10553.1|10555.1|10553.1|10553.1|10551.1|3357
1654003200000|2022-05-31 13:20:00|10554.7|10552.7|10554.3|10552.3|10555.9|10553.9|10554.3|10552.3|7545
1654003500000|2022-05-31 13:25:00|10554.7|10552.7|10556.3|10554.3|10556.7|10554.7|10554.3|10552.3|4257
1654003800000|2022-05-31 13:30:00|10556.7|10554.7|10553.5|10551.5|10556.7|10554.7|10553.5|10551.5|3993
1654004100000|2022-05-31 13:35:00|10553.9|10551.9|10555.5|10553.5|10555.9|10553.9|10553.5|10551.5|2918
1654004400000|2022-05-31 13:40:00|10555.3|10553.3|10551.6|10549.6|10555.5|10553.5|10550|10548|4389
1654004700000|2022-05-31 13:45:00|10551.4|10549.4|10550.8|10548.8|10552|10550|10549.6|10547.6|4046
1654005000000|2022-05-31 13:50:00|10550.4|10548.4|10552.8|10550.8|10552.8|10550.8|10550.4|10548.4|3218
1654005300000|2022-05-31 13:55:00|10552.4|10550.4|10550.8|10548.8|10552.8|10550.8|10550|10548|2830
1654005600000|2022-05-31 14:00:00|10550.4|10548.4|10548.9|10546.9|10551.2|10549.2|10548.9|10546.9|3098
1654005900000|2022-05-31 14:05:00|10549.2|10547.2|10547.7|10545.7|10550|10548|10547.7|10545.7|6093
1654006200000|2022-05-31 14:10:00|10547.3|10545.3|10548.9|10546.9|10548.9|10546.9|10547.3|10545.3|4149
1654006500000|2022-05-31 14:15:00|10548.7|10546.7|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|2858
1654006800000|2022-05-31 14:20:00|10549.2|10547.2|10548.9|10546.9|10549.2|10547.2|10548.1|10546.1|2751
1654007100000|2022-05-31 14:25:00|10549|10547|10549.6|10547.6|10550|10548|10548.5|10546.5|2603
1654007400000|2022-05-31 14:30:00|10550|10548|10550|10548|10550.4|10548.4|10548.9|10546.9|2366
1654007700000|2022-05-31 14:35:00|10549.6|10547.6|10552|10550|10552.4|10550.4|10549.6|10547.6|3399
1654008000000|2022-05-31 14:40:00|10551.6|10549.6|10550.4|10548.4|10551.6|10549.6|10549.6|10547.6|4051
1654008300000|2022-05-31 14:45:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10548.9|10546.9|2255
1654008600000|2022-05-31 14:50:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|1534
1654008900000|2022-05-31 14:55:00|10550|10548|10550|10548|10550.8|10548.8|10549.6|10547.6|3264
1654009200000|2022-05-31 15:00:00|10549.6|10547.6|10549.2|10547.2|10550|10548|10548.9|10546.9|4884
1654009500000|2022-05-31 15:05:00|10549.6|10547.6|10551.6|10549.6|10551.6|10549.6|10549.2|10547.2|3612
1654009800000|2022-05-31 15:10:00|10552|10550|10551.2|10549.2|10552.4|10550.4|10551.2|10549.2|2822
1654010100000|2022-05-31 15:15:00|10551.4|10549.4|10550.4|10548.4|10552|10550|10550.4|10548.4|2877
1654010400000|2022-05-31 15:20:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10549.6|10547.6|1487
1654010700000|2022-05-31 15:25:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550|10548|1269
1654011000000|2022-05-31 15:30:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551.2|10549.2|2011
1654011300000|2022-05-31 15:35:00|10552|10550|10551.2|10549.2|10552|10550|10550.8|10548.8|1721
1654011600000|2022-05-31 15:40:00|10550.8|10548.8|10552|10550|10552.4|10550.4|10550.8|10548.8|1040
1654011900000|2022-05-31 15:45:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10552|10550|3312
1654012200000|2022-05-31 15:50:00|10552.4|10550.4|10552|10550|10552.8|10550.8|10552|10550|937
1654012500000|2022-05-31 15:55:00|10551.6|10549.6|10552.4|10550.4|10552.4|10550.4|10551.6|10549.6|667
1654012800000|2022-05-31 16:00:00|10552|10550|10552.4|10550.4|10552.4|10550.4|10552|10550|707
1654013100000|2022-05-31 16:05:00|10552.6|10550.6|10552|10550|10552.8|10550.8|10552|10550|1548
1654013400000|2022-05-31 16:10:00|10551.6|10549.6|10552.8|10550.8|10552.8|10550.8|10551.6|10549.6|1338
1654013700000|2022-05-31 16:15:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10552|10550|382
1654014000000|2022-05-31 16:20:00|10552.4|10550.4|10552|10550|10552.4|10550.4|10552|10550|1368
1654014300000|2022-05-31 16:25:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|688
1654014600000|2022-05-31 16:30:00|10553.1|10551.1|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|2535
1654014900000|2022-05-31 16:35:00|10552.4|10550.4|10553.1|10551.1|10553.5|10551.5|10552.4|10550.4|2816
1654015200000|2022-05-31 16:40:00|10552.8|10550.8|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|1185
1654015500000|2022-05-31 16:45:00|10553.1|10551.1|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|949
1654015800000|2022-05-31 16:50:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|1040
1654016100000|2022-05-31 16:55:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|1733
1654016400000|2022-05-31 17:00:00|10553.7|10551.7|10553.5|10551.5|10553.9|10551.9|10553.5|10551.5|1021
1654016700000|2022-05-31 17:05:00|10553.1|10551.1|10552.8|10550.8|10553.1|10551.1|10552.8|10550.8|847
1654017000000|2022-05-31 17:10:00|10553.1|10551.1|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|2993
1654017300000|2022-05-31 17:15:00|10554.3|10552.3|10554.7|10552.7|10554.7|10552.7|10553.9|10551.9|950
1654017600000|2022-05-31 17:20:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|22684
1654017900000|2022-05-31 17:25:00|10554.7|10552.7|10555.1|10553.1|10555.1|10553.1|10553.9|10551.9|1438
1654018200000|2022-05-31 17:30:00|10554.9|10552.9|10553.9|10551.9|10554.9|10552.9|10553.9|10551.9|1262
1654018500000|2022-05-31 17:35:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|807
1654018800000|2022-05-31 17:40:00|10554.7|10552.7|10554.7|10552.7|10554.7|10552.7|10554.3|10552.3|371
1654019100000|2022-05-31 17:45:00|10554.3|10552.3|10555.9|10553.9|10555.9|10553.9|10554.3|10552.3|3279
1654019400000|2022-05-31 17:50:00|10555.5|10553.5|10554.7|10552.7|10555.5|10553.5|10554.3|10552.3|8762
1654019700000|2022-05-31 17:55:00|10554.3|10552.3|10554.3|10552.3|10554.7|10552.7|10554.3|10552.3|1259
1654020000000|2022-05-31 18:00:00|10553.9|10551.9|10554.7|10552.7|10555.1|10553.1|10553.9|10551.9|871
1654020300000|2022-05-31 18:05:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|1892
1654020600000|2022-05-31 18:10:00|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|10555.1|10553.1|555
1654020900000|2022-05-31 18:15:00|10555.5|10553.5|10555.9|10553.9|10555.9|10553.9|10555.1|10553.1|2005
1654021200000|2022-05-31 18:20:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|1063
1654021500000|2022-05-31 18:25:00|10555.9|10553.9|10555.9|10553.9|10555.9|10553.9|10555.5|10553.5|1320
1654021800000|2022-05-31 18:30:00|10555.5|10553.5|10555.5|10553.5|10555.9|10553.9|10555.5|10553.5|1099
1654022100000|2022-05-31 18:35:00|10555.7|10553.7|10554.7|10552.7|10555.7|10553.7|10554.3|10552.3|1735
1654022400000|2022-05-31 18:40:00|10555.1|10553.1|10554.7|10552.7|10555.1|10553.1|10554.7|10552.7|1745
1654022700000|2022-05-31 18:45:00|10554.9|10552.9|10555.9|10553.9|10555.9|10553.9|10554.9|10552.9|2309
1654023000000|2022-05-31 18:50:00|10555.5|10553.5|10555.1|10553.1|10555.9|10553.9|10555.1|10553.1|796
1654023300000|2022-05-31 18:55:00|10554.7|10552.7|10556.7|10554.7|10556.7|10554.7|10554.3|10552.3|5459
1654023600000|2022-05-31 19:00:00|10556.9|10554.9|10555.9|10553.9|10556.9|10554.9|10555.1|10553.1|4506
1654023900000|2022-05-31 19:05:00|10556.3|10554.3|10555.5|10553.5|10556.3|10554.3|10555.5|10553.5|2426
1654024200000|2022-05-31 19:10:00|10555.7|10553.7|10556.3|10554.3|10556.3|10554.3|10555.7|10553.7|1504
1654024500000|2022-05-31 19:15:00|10556.7|10554.7|10557.1|10555.1|10557.1|10555.1|10556.3|10554.3|3394
1654024800000|2022-05-31 19:20:00|10557.4|10555.4|10556.7|10554.7|10557.4|10555.4|10556.7|10554.7|3431
1654025100000|2022-05-31 19:25:00|10557.1|10555.1|10557.1|10555.1|10557.1|10555.1|10556.7|10554.7|1618
1654025400000|2022-05-31 19:30:00|10556.7|10554.7|10556.7|10554.7|10557.1|10555.1|10556.3|10554.3|4287
1654025700000|2022-05-31 19:35:00|10556.5|10554.5|10557.8|10555.8|10558.2|10556.2|10556.3|10554.3|4224
1654026000000|2022-05-31 19:40:00|10558.2|10556.2|10556.3|10554.3|10558.2|10556.2|10555.5|10553.5|3040
1654026300000|2022-05-31 19:45:00|10556.7|10554.7|10557.1|10555.1|10557.8|10555.8|10556.3|10554.3|4990
1654026600000|2022-05-31 19:50:00|10556.7|10554.7|10555.1|10553.1|10556.7|10554.7|10553.9|10551.9|6605
1654026900000|2022-05-31 19:55:00|10555.3|10553.3|10555.1|10553.1|10555.9|10553.9|10552|10550|9997
1654027200000|2022-05-31 20:00:00|10555.5|10553.5|10554.3|10552.3|10556.3|10554.3|10553.9|10551.9|6795
1654027500000|2022-05-31 20:05:00|10553.9|10551.9|10551.6|10549.6|10553.9|10551.9|10551.2|10549.2|4214
1654027800000|2022-05-31 20:10:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10550.8|10548.8|4178
1654028100000|2022-05-31 20:15:00|10552.4|10550.4|10552.4|10550.4|10553.1|10551.1|10552|10550|2039
1654028400000|2022-05-31 20:20:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552|10550|1934
1654028700000|2022-05-31 20:25:00|10552.8|10550.8|10554.3|10552.3|10554.7|10552.7|10552.8|10550.8|2722
1654029000000|2022-05-31 20:30:00|10553.9|10551.9|10553.9|10551.9|10554.7|10552.7|10553.5|10551.5|3571
1654029300000|2022-05-31 20:35:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.1|10551.1|886
1654029600000|2022-05-31 20:40:00|10553.5|10551.5|10553.9|10551.9|10553.9|10551.9|10553.5|10551.5|1011
1654029900000|2022-05-31 20:45:00|10554.1|10552.1|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|2752
1654030200000|2022-05-31 20:50:00|10553.9|10551.9|10554.3|10552.3|10554.3|10552.3|10553.9|10551.9|1693
1654030500000|2022-05-31 20:55:00|10554.5|10552.5|10554.3|10552.3|10554.5|10552.5|10553.9|10551.9|931
1654034400000|2022-05-31 22:00:00|10554.1|10552.1|10553.9|10551.9|10554.3|10552.3|10552.4|10550.4|322
1654034700000|2022-05-31 22:05:00|10553.7|10551.7|10553.9|10551.9|10553.9|10551.9|10553.7|10551.7|56
1654035000000|2022-05-31 22:10:00|10554.1|10552.1|10553.5|10551.5|10554.1|10552.1|10553.1|10551.1|133
1654035300000|2022-05-31 22:15:00|10553.3|10551.3|10553.3|10551.3|10553.5|10551.5|10552.8|10550.8|120
1654035600000|2022-05-31 22:20:00|10553.5|10551.5|10553.5|10551.5|10553.7|10551.7|10553.5|10551.5|41
1654036200000|2022-05-31 22:30:00|10553.9|10551.9|10553.1|10551.1|10553.9|10551.9|10552.8|10550.8|133
1654036500000|2022-05-31 22:35:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.8|10550.8|27
1654036800000|2022-05-31 22:40:00|10553|10551|10552.8|10550.8|10553|10551|10552.6|10550.6|153
1654037100000|2022-05-31 22:45:00|10552.6|10550.6|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|119
1654037400000|2022-05-31 22:50:00|10552.6|10550.6|10552.8|10550.8|10552.8|10550.8|10552.6|10550.6|12
1654037700000|2022-05-31 22:55:00|10553.1|10551.1|10552.6|10550.6|10553.1|10551.1|10552.6|10550.6|143
1654038000000|2022-05-31 23:00:00|10552.4|10550.4|10552.8|10550.8|10552.8|10550.8|10552.4|10550.4|4
1654038300000|2022-05-31 23:05:00|||||||||1
1654038600000|2022-05-31 23:10:00|10552.4|10550.4|10552.2|10550.2|10552.4|10550.4|10552|10550|90
1654038900000|2022-05-31 23:15:00|10552.4|10550.4|10552.2|10550.2|10552.4|10550.4|10552.2|10550.2|1
1654039200000|2022-05-31 23:20:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|196
1654039500000|2022-05-31 23:25:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|90
1654039800000|2022-05-31 23:30:00|10551.8|10549.8|10552|10550|10552.2|10550.2|10551.8|10549.8|10
1654040100000|2022-05-31 23:35:00|10552.2|10550.2|10552|10550|10552.2|10550.2|10551.6|10549.6|222
1654040400000|2022-05-31 23:40:00|10551.6|10549.6|10551.4|10549.4|10551.6|10549.6|10551.4|10549.4|184
1654040700000|2022-05-31 23:45:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|324
1654041000000|2022-05-31 23:50:00|10551.8|10549.8|10552.4|10550.4|10552.4|10550.4|10551.8|10549.8|59
1654041300000|2022-05-31 23:55:00|10552.2|10550.2|10552.2|10550.2|10552.4|10550.4|10552|10550|12
1654041600000|2022-06-01 00:00:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|56
1654041900000|2022-06-01 00:05:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10551.6|10549.6|75
1654042200000|2022-06-01 00:10:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|156
1654042500000|2022-06-01 00:15:00|10551.6|10549.6|10551.8|10549.8|10552|10550|10551.4|10549.4|124
1654042800000|2022-06-01 00:20:00|10552|10550|10552.4|10550.4|10552.8|10550.8|10552|10550|266
1654043100000|2022-06-01 00:25:00|10552|10550|10551.6|10549.6|10552|10550|10551.6|10549.6|81
1654043400000|2022-06-01 00:30:00|10551.8|10549.8|10551.6|10549.6|10552|10550|10551.2|10549.2|124
1654043700000|2022-06-01 00:35:00|10551.4|10549.4|10551.6|10549.6|10552|10550|10551.2|10549.2|261
1654044000000|2022-06-01 00:40:00|10551.2|10549.2|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|361
1654044300000|2022-06-01 00:45:00|10550.6|10548.6|10550|10548|10550.8|10548.8|10549.8|10547.8|1107
1654044600000|2022-06-01 00:50:00|10549.8|10547.8|10549.6|10547.6|10550.2|10548.2|10549.6|10547.6|323
1654044900000|2022-06-01 00:55:00|10550|10548|10549.4|10547.4|10550|10548|10549.2|10547.2|527
1654045200000|2022-06-01 01:00:00|10549.6|10547.6|10549.6|10547.6|10550|10548|10549.6|10547.6|216
1654045500000|2022-06-01 01:05:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.8|10547.8|263
1654045800000|2022-06-01 01:10:00|10550|10548|10549.6|10547.6|10550|10548|10549.4|10547.4|164
1654046100000|2022-06-01 01:15:00|10549.4|10547.4|10548.9|10546.9|10549.4|10547.4|10548.5|10546.5|614
1654046400000|2022-06-01 01:20:00|10549|10547|10549.6|10547.6|10549.6|10547.6|10548.5|10546.5|911
1654046700000|2022-06-01 01:25:00|10549.8|10547.8|10549.6|10547.6|10550|10548|10549.6|10547.6|157
1654047000000|2022-06-01 01:30:00|10549.2|10547.2|10549|10547|10549.2|10547.2|10548.9|10546.9|297
1654047300000|2022-06-01 01:35:00|10549.2|10547.2|10548.9|10546.9|10549.4|10547.4|10548.5|10546.5|262
1654047600000|2022-06-01 01:40:00|10548.7|10546.7|10549|10547|10549.2|10547.2|10548.5|10546.5|467
1654047900000|2022-06-01 01:45:00|10548.9|10546.9|10550|10548|10550|10548|10548.9|10546.9|273
1654048200000|2022-06-01 01:50:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|945
1654048500000|2022-06-01 01:55:00|10550|10548|10549.2|10547.2|10550|10548|10549.2|10547.2|87
1654048800000|2022-06-01 02:00:00|10549.4|10547.4|10549.6|10547.6|10549.6|10547.6|10549.4|10547.4|69
1654049100000|2022-06-01 02:05:00|10549.2|10547.2|10550|10548|10550|10548|10548.9|10546.9|708
1654049400000|2022-06-01 02:10:00|10549.8|10547.8|10549.6|10547.6|10550|10548|10549.2|10547.2|112
1654049700000|2022-06-01 02:15:00|10549.4|10547.4|10550|10548|10550|10548|10549.4|10547.4|42
1654050000000|2022-06-01 02:20:00|||||||||53
1654050300000|2022-06-01 02:25:00|10549.8|10547.8|10550.8|10548.8|10550.8|10548.8|10549.6|10547.6|311
1654050600000|2022-06-01 02:30:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|439
1654050900000|2022-06-01 02:35:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|62
1654051200000|2022-06-01 02:40:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|99
1654051500000|2022-06-01 02:45:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.6|10548.6|75
1654051800000|2022-06-01 02:50:00|10551.2|10549.2|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|222
1654052100000|2022-06-01 02:55:00|10551.2|10549.2|10551.2|10549.2|10551.4|10549.4|10551.2|10549.2|283
1654052400000|2022-06-01 03:00:00|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|10551.6|10549.6|389
1654052700000|2022-06-01 03:05:00|||||||||38
1654053000000|2022-06-01 03:10:00|10551.8|10549.8|10551.6|10549.6|10552|10550|10551.6|10549.6|136
1654053300000|2022-06-01 03:15:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|69
1654053600000|2022-06-01 03:20:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10551|10549|11
1654053900000|2022-06-01 03:25:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10551|10549|79
1654054200000|2022-06-01 03:30:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|258
1654054500000|2022-06-01 03:35:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|72
1654054800000|2022-06-01 03:40:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|442
1654055100000|2022-06-01 03:45:00|10551|10549|10550.8|10548.8|10551|10549|10550.8|10548.8|159
1654055400000|2022-06-01 03:50:00|||||||||264
1654055700000|2022-06-01 03:55:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10551|10549|30
1654056000000|2022-06-01 04:00:00|10551|10549|10550.8|10548.8|10551|10549|10550.8|10548.8|36
1654056300000|2022-06-01 04:05:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|65
1654056600000|2022-06-01 04:10:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|90
1654056900000|2022-06-01 04:15:00|10551|10549|10551.2|10549.2|10552|10550|10550.8|10548.8|343
1654057200000|2022-06-01 04:20:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|46
1654057500000|2022-06-01 04:25:00|10551|10549|10551.4|10549.4|10551.4|10549.4|10550.8|10548.8|210
1654057800000|2022-06-01 04:30:00|10551.6|10549.6|10552|10550|10552.2|10550.2|10551.6|10549.6|147
1654058100000|2022-06-01 04:35:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|115
1654058400000|2022-06-01 04:40:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.4|10549.4|136
1654058700000|2022-06-01 04:45:00|||||||||21
1654059000000|2022-06-01 04:50:00|10552.4|10550.4|10551.6|10549.6|10552.4|10550.4|10551.6|10549.6|180
1654059300000|2022-06-01 04:55:00|10551.4|10549.4|10551.6|10549.6|10551.6|10549.6|10551.2|10549.2|99
1654059600000|2022-06-01 05:00:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10551|10549|86
1654059900000|2022-06-01 05:05:00|10551|10549|10550.8|10548.8|10551|10549|10550.4|10548.4|277
1654060200000|2022-06-01 05:10:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|101
1654060500000|2022-06-01 05:15:00|10551|10549|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|79
1654060800000|2022-06-01 05:20:00|10550.4|10548.4|10550.8|10548.8|10550.8|10548.8|10550.4|10548.4|96
1654061100000|2022-06-01 05:25:00|10550.6|10548.6|10551|10549|10551.2|10549.2|10550.4|10548.4|168
1654061400000|2022-06-01 05:30:00|10551.2|10549.2|10551.6|10549.6|10552|10550|10551|10549|210
1654061700000|2022-06-01 05:35:00|10551.8|10549.8|10552|10550|10552.4|10550.4|10551.6|10549.6|155
1654062000000|2022-06-01 05:40:00|||||||||269
1654062300000|2022-06-01 05:45:00|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|10552.4|10550.4|376
1654062600000|2022-06-01 05:50:00|10552.8|10550.8|10552.4|10550.4|10552.8|10550.8|10552.2|10550.2|290
1654062900000|2022-06-01 05:55:00|10552|10550|10552|10550|10552.4|10550.4|10552|10550|101
1654063200000|2022-06-01 06:00:00|10552.4|10550.4|10552.4|10550.4|10552.8|10550.8|10552.4|10550.4|230
1654063500000|2022-06-01 06:05:00|10552|10550|10552.4|10550.4|10553|10551|10552|10550|466
1654063800000|2022-06-01 06:10:00|10552.8|10550.8|10553.1|10551.1|10553.1|10551.1|10552.4|10550.4|117
1654064100000|2022-06-01 06:15:00|10553.5|10551.5|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|256
1654064400000|2022-06-01 06:20:00|10553.5|10551.5|10553.5|10551.5|10553.9|10551.9|10553.1|10551.1|109
1654064700000|2022-06-01 06:25:00|10553.1|10551.1|10552.8|10550.8|10553.3|10551.3|10552.4|10550.4|196
1654065000000|2022-06-01 06:30:00|10553.1|10551.1|10552.8|10550.8|10553.5|10551.5|10552.8|10550.8|285
1654065300000|2022-06-01 06:35:00|10553.1|10551.1|10553.1|10551.1|10553.5|10551.5|10552.8|10550.8|208
1654065600000|2022-06-01 06:40:00|10553|10551|10551.6|10549.6|10553|10551|10551.6|10549.6|508
1654065900000|2022-06-01 06:45:00|10552|10550|10551.2|10549.2|10552|10550|10551|10549|436
1654066200000|2022-06-01 06:50:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|221
1654066500000|2022-06-01 06:55:00|10550.6|10548.6|10550|10548|10551.2|10549.2|10550|10548|235
1654066800000|2022-06-01 07:00:00|10550.2|10548.2|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|954
1654067100000|2022-06-01 07:05:00|10550.2|10548.2|10550.8|10548.8|10551|10549|10550|10548|651
1654067400000|2022-06-01 07:10:00|10550.4|10548.4|10549.2|10547.2|10550.8|10548.8|10549.2|10547.2|1072
1654067700000|2022-06-01 07:15:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|713
1654068000000|2022-06-01 07:20:00|10549.4|10547.4|10548.9|10546.9|10549.6|10547.6|10548.5|10546.5|1410
1654068300000|2022-06-01 07:25:00|10548.5|10546.5|10548.5|10546.5|10548.5|10546.5|10548.1|10546.1|845
1654068600000|2022-06-01 07:30:00|10548.9|10546.9|10548.1|10546.1|10549.2|10547.2|10547.7|10545.7|576
1654068900000|2022-06-01 07:35:00|10547.7|10545.7|10547.7|10545.7|10547.9|10545.9|10547.3|10545.3|843
1654069200000|2022-06-01 07:40:00|10547.9|10545.9|10548.5|10546.5|10548.5|10546.5|10547.7|10545.7|725
1654069500000|2022-06-01 07:45:00|10548.3|10546.3|10548.5|10546.5|10548.7|10546.7|10548.1|10546.1|300
1654069800000|2022-06-01 07:50:00|10548.1|10546.1|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|225
1654070100000|2022-06-01 07:55:00|10548.1|10546.1|10548.5|10546.5|10548.9|10546.9|10547.7|10545.7|438
1654070400000|2022-06-01 08:00:00|10548.1|10546.1|10549.2|10547.2|10549.2|10547.2|10548.1|10546.1|1770
1654070700000|2022-06-01 08:05:00|10549|10547|10548.5|10546.5|10549.6|10547.6|10548.5|10546.5|1340
1654071000000|2022-06-01 08:10:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.5|10546.5|499
1654071300000|2022-06-01 08:15:00|10549.4|10547.4|10549.2|10547.2|10549.6|10547.6|10548.9|10546.9|302
1654071600000|2022-06-01 08:20:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|334
1654071900000|2022-06-01 08:25:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|491
1654072200000|2022-06-01 08:30:00|10548.9|10546.9|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|262
1654072500000|2022-06-01 08:35:00|10548.3|10546.3|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|107
1654072800000|2022-06-01 08:40:00|10548.3|10546.3|10548.9|10546.9|10549.2|10547.2|10548.1|10546.1|373
1654073100000|2022-06-01 08:45:00|10549.2|10547.2|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|147
1654073400000|2022-06-01 08:50:00|10549.4|10547.4|10549.4|10547.4|10549.6|10547.6|10549.2|10547.2|915
1654073700000|2022-06-01 08:55:00|10549.2|10547.2|10550|10548|10550|10548|10549.2|10547.2|193
1654074000000|2022-06-01 09:00:00|10549.8|10547.8|10550|10548|10550|10548|10549.6|10547.6|221
1654074300000|2022-06-01 09:05:00|10550.2|10548.2|10550|10548|10550.4|10548.4|10549.6|10547.6|225
1654074600000|2022-06-01 09:10:00|10549.6|10547.6|10550|10548|10550.4|10548.4|10549.6|10547.6|321
1654074900000|2022-06-01 09:15:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|215
1654075200000|2022-06-01 09:20:00|10550.2|10548.2|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|104
1654075500000|2022-06-01 09:25:00|10550|10548|10550.4|10548.4|10550.4|10548.4|10549.6|10547.6|111
1654075800000|2022-06-01 09:30:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|379
1654076100000|2022-06-01 09:35:00|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|10550.8|10548.8|64
1654076400000|2022-06-01 09:40:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|99
1654076700000|2022-06-01 09:45:00|10551|10549|10551.2|10549.2|10551.2|10549.2|10550.8|10548.8|199
1654077000000|2022-06-01 09:50:00|10550.8|10548.8|10550.8|10548.8|10551|10549|10550.8|10548.8|86
1654077300000|2022-06-01 09:55:00|||||||||8
1654077600000|2022-06-01 10:00:00|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|10550.4|10548.4|215
1654077900000|2022-06-01 10:05:00|10550.8|10548.8|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|864
1654078200000|2022-06-01 10:10:00|10551.2|10549.2|10551.2|10549.2|10551.4|10549.4|10551.2|10549.2|133
1654078500000|2022-06-01 10:15:00|10551.4|10549.4|10550.4|10548.4|10551.6|10549.6|10550.4|10548.4|214
1654078800000|2022-06-01 10:20:00|10550.8|10548.8|10551.2|10549.2|10551.2|10549.2|10550.6|10548.6|43
1654079100000|2022-06-01 10:25:00|10551|10549|10551.6|10549.6|10551.6|10549.6|10550.8|10548.8|393
1654079400000|2022-06-01 10:30:00|10551.2|10549.2|10550.8|10548.8|10551.2|10549.2|10550.8|10548.8|126
1654079700000|2022-06-01 10:35:00|10551.2|10549.2|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|391
1654080000000|2022-06-01 10:40:00|10551.4|10549.4|10551.2|10549.2|10551.6|10549.6|10551.2|10549.2|81
1654080300000|2022-06-01 10:45:00|10551.6|10549.6|10551.2|10549.2|10551.6|10549.6|10551|10549|115
1654080600000|2022-06-01 10:50:00|10550.8|10548.8|10550.4|10548.4|10550.8|10548.8|10550.4|10548.4|187
1654080900000|2022-06-01 10:55:00|10550.6|10548.6|10550.4|10548.4|10550.8|10548.8|10550|10548|342
1654081200000|2022-06-01 11:00:00|10550|10548|10549.6|10547.6|10550.4|10548.4|10549.6|10547.6|388
1654081500000|2022-06-01 11:05:00|10549.8|10547.8|10549.6|10547.6|10550.2|10548.2|10549.2|10547.2|186
1654081800000|2022-06-01 11:10:00|10549.8|10547.8|10549.2|10547.2|10550|10548|10549.2|10547.2|429
1654082100000|2022-06-01 11:15:00|10548.9|10546.9|10549.2|10547.2|10549.2|10547.2|10548.9|10546.9|559
1654082400000|2022-06-01 11:20:00|10549|10547|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|178
1654082700000|2022-06-01 11:25:00|10549|10547|10549.6|10547.6|10549.6|10547.6|10548.9|10546.9|443
1654083000000|2022-06-01 11:30:00|10549.2|10547.2|10549.2|10547.2|10549.6|10547.6|10549|10547|236
1654083300000|2022-06-01 11:35:00|10549|10547|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|919
1654083600000|2022-06-01 11:40:00|10548.1|10546.1|10548.1|10546.1|10548.5|10546.5|10548.1|10546.1|915
1654083900000|2022-06-01 11:45:00|10547.7|10545.7|10548.7|10546.7|10548.9|10546.9|10547.7|10545.7|520
1654084200000|2022-06-01 11:50:00|10548.9|10546.9|10548.9|10546.9|10549.2|10547.2|10548.5|10546.5|491
1654084500000|2022-06-01 11:55:00|10549.2|10547.2|10548.5|10546.5|10549.4|10547.4|10548.5|10546.5|517
1654084800000|2022-06-01 12:00:00|10548.9|10546.9|10548.5|10546.5|10549.2|10547.2|10548.5|10546.5|368
1654085100000|2022-06-01 12:05:00|10548.7|10546.7|10548.5|10546.5|10548.9|10546.9|10548.5|10546.5|924
1654085400000|2022-06-01 12:10:00|10548.7|10546.7|10549.2|10547.2|10549.6|10547.6|10548.5|10546.5|1260
1654085700000|2022-06-01 12:15:00|10549|10547|10548.1|10546.1|10549.2|10547.2|10548.1|10546.1|3055
1654086000000|2022-06-01 12:20:00|10548.3|10546.3|10548.1|10546.1|10548.5|10546.5|10547.7|10545.7|2227
1654086300000|2022-06-01 12:25:00|10548.3|10546.3|10548.1|10546.1|10548.9|10546.9|10547.7|10545.7|1904
1654086600000|2022-06-01 12:30:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10548.1|10546.1|629
1654086900000|2022-06-01 12:35:00|10548.1|10546.1|10549.2|10547.2|10549.6|10547.6|10548.1|10546.1|1812
1654087200000|2022-06-01 12:40:00|10549.4|10547.4|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|1534
1654087500000|2022-06-01 12:45:00|10550.6|10548.6|10550|10548|10550.6|10548.6|10549.6|10547.6|1175
1654087800000|2022-06-01 12:50:00|10549.6|10547.6|10550.4|10548.4|10550.4|10548.4|10549.2|10547.2|1789
1654088100000|2022-06-01 12:55:00|10550.8|10548.8|10551.2|10549.2|10551.6|10549.6|10550.8|10548.8|1537
1654088400000|2022-06-01 13:00:00|10551.4|10549.4|10552|10550|10552.4|10550.4|10551.2|10549.2|2072
1654088700000|2022-06-01 13:05:00|10552.4|10550.4|10551.6|10549.6|10553.1|10551.1|10551.6|10549.6|2717
1654089000000|2022-06-01 13:10:00|10551.2|10549.2|10551.2|10549.2|10551.2|10549.2|10550.4|10548.4|1804
1654089300000|2022-06-01 13:15:00|10551|10549|10550.8|10548.8|10551.2|10549.2|10550|10548|1148
1654089600000|2022-06-01 13:20:00|10551.2|10549.2|10550.4|10548.4|10551.2|10549.2|10550.4|10548.4|537
1654089900000|2022-06-01 13:25:00|10550|10548|10548.9|10546.9|10550.4|10548.4|10548.9|10546.9|1159
1654090200000|2022-06-01 13:30:00|10548.5|10546.5|10548.5|10546.5|10548.9|10546.9|10547.3|10545.3|4493
1654090500000|2022-06-01 13:35:00|10548.9|10546.9|10549.4|10547.4|10549.4|10547.4|10547.7|10545.7|1447
1654090800000|2022-06-01 13:40:00|10549.6|10547.6|10550.8|10548.8|10551.2|10549.2|10549.2|10547.2|2395
1654091100000|2022-06-01 13:45:00|10551|10549|10551.2|10549.2|10551.6|10549.6|10550|10548|2201
1654091400000|2022-06-01 13:50:00|10550.8|10548.8|10550.8|10548.8|10551.2|10549.2|10550.4|10548.4|2580
1654091700000|2022-06-01 13:55:00|10550.4|10548.4|10550.8|10548.8|10551.6|10549.6|10550.2|10548.2|1164
1654092000000|2022-06-01 14:00:00|10549.6|10547.6|10540.6|10538.6|10549.6|10547.6|10539.5|10537.5|13880
1654092300000|2022-06-01 14:05:00|10540.8|10538.8|10538.7|10536.7|10541.4|10539.4|10537.5|10535.5|14583
1654092600000|2022-06-01 14:10:00|10538.3|10536.3|10537.9|10535.9|10538.7|10536.7|10536.7|10534.7|12369
1654092900000|2022-06-01 14:15:00|10538.3|10536.3|10537.9|10535.9|10539.9|10537.9|10537.1|10535.1|6595
1654093200000|2022-06-01 14:20:00|10537.5|10535.5|10536.4|10534.4|10537.9|10535.9|10535.6|10533.6|4904
1654093500000|2022-06-01 14:25:00|10536.7|10534.7|10533.2|10531.2|10536.7|10534.7|10533.2|10531.2|9255
1654093800000|2022-06-01 14:30:00|10533.6|10531.6|10536|10534|10536|10534|10533.2|10531.2|3385
1654094100000|2022-06-01 14:35:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|4513
1654094400000|2022-06-01 14:40:00|10536.9|10534.9|10537.1|10535.1|10537.5|10535.5|10536.4|10534.4|5847
1654094700000|2022-06-01 14:45:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10536|10534|3248
1654095000000|2022-06-01 14:50:00|10536.7|10534.7|10536.7|10534.7|10537.5|10535.5|10536|10534|3530
1654095300000|2022-06-01 14:55:00|10536.4|10534.4|10536|10534|10537.5|10535.5|10536|10534|3068
1654095600000|2022-06-01 15:00:00|10535.6|10533.6|10534.8|10532.8|10536|10534|10534.4|10532.4|2489
1654095900000|2022-06-01 15:05:00|10534.4|10532.4|10534|10532|10535.2|10533.2|10534|10532|1508
1654096200000|2022-06-01 15:10:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10533.6|10531.6|1796
1654096500000|2022-06-01 15:15:00|10534.4|10532.4|10533.6|10531.6|10534.8|10532.8|10533.2|10531.2|1781
1654096800000|2022-06-01 15:20:00|10534|10532|10533.6|10531.6|10534|10532|10533.2|10531.2|1936
1654097100000|2022-06-01 15:25:00|10533.2|10531.2|10532.4|10530.4|10533.6|10531.6|10532.4|10530.4|2708
1654097400000|2022-06-01 15:30:00|10532.1|10530.1|10533.2|10531.2|10533.2|10531.2|10531.3|10529.3|5478
1654097700000|2022-06-01 15:35:00|10532.8|10530.8|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|1965
1654098000000|2022-06-01 15:40:00|10532.8|10530.8|10531.3|10529.3|10533.2|10531.2|10531.3|10529.3|1827
1654098300000|2022-06-01 15:45:00|10530.9|10528.9|10532.4|10530.4|10532.4|10530.4|10530.9|10528.9|1459
1654098600000|2022-06-01 15:50:00|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|1157
1654098900000|2022-06-01 15:55:00|10531.7|10529.7|10532.6|10530.6|10532.8|10530.8|10531.7|10529.7|1912
1654099200000|2022-06-01 16:00:00|10532.8|10530.8|10533|10531|10533.6|10531.6|10532.4|10530.4|1985
1654099500000|2022-06-01 16:05:00|10532.8|10530.8|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|1006
1654099800000|2022-06-01 16:10:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|698
1654100100000|2022-06-01 16:15:00|10533.6|10531.6|10533.4|10531.4|10533.6|10531.6|10533.2|10531.2|1345
1654100400000|2022-06-01 16:20:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533.2|10531.2|737
1654100700000|2022-06-01 16:25:00|10533.6|10531.6|10533.6|10531.6|10534|10532|10533.2|10531.2|2289
1654101000000|2022-06-01 16:30:00|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|1486
1654101300000|2022-06-01 16:35:00|10533.4|10531.4|10532.1|10530.1|10533.6|10531.6|10532.1|10530.1|2913
1654101600000|2022-06-01 16:40:00|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|10532.1|10530.1|2302
1654101900000|2022-06-01 16:45:00|10532.8|10530.8|10533.6|10531.6|10534|10532|10532.4|10530.4|2880
1654102200000|2022-06-01 16:50:00|10533|10531|10533.2|10531.2|10533.2|10531.2|10532.8|10530.8|2991
1654102500000|2022-06-01 16:55:00|10533|10531|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|1623
1654102800000|2022-06-01 17:00:00|10533.2|10531.2|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|4517
1654103100000|2022-06-01 17:05:00|10534|10532|10533.6|10531.6|10534|10532|10533.2|10531.2|3080
1654103400000|2022-06-01 17:10:00|10533.4|10531.4|10534|10532|10534|10532|10533.4|10531.4|1175
1654103700000|2022-06-01 17:15:00|10533.8|10531.8|10534|10532|10534|10532|10533.2|10531.2|3006
1654104000000|2022-06-01 17:20:00|10533.6|10531.6|10534|10532|10534|10532|10533.6|10531.6|1219
1654104300000|2022-06-01 17:25:00|10533.6|10531.6|10532.8|10530.8|10533.8|10531.8|10532.8|10530.8|1009
1654104600000|2022-06-01 17:30:00|10532.4|10530.4|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|1521
1654104900000|2022-06-01 17:35:00|10531.9|10529.9|10531.7|10529.7|10531.9|10529.9|10531.7|10529.7|875
1654105200000|2022-06-01 17:40:00|10532.1|10530.1|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|1261
1654105500000|2022-06-01 17:45:00|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|1820
1654105800000|2022-06-01 17:50:00|10532.4|10530.4|10532.8|10530.8|10532.8|10530.8|10532.3|10530.3|635
1654106100000|2022-06-01 17:55:00|10532.4|10530.4|10532.8|10530.8|10532.8|10530.8|10532.1|10530.1|2079
1654106400000|2022-06-01 18:00:00|10532.4|10530.4|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|2213
1654106700000|2022-06-01 18:05:00|10532.6|10530.6|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|1234
1654107000000|2022-06-01 18:10:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|1919
1654107300000|2022-06-01 18:15:00|10531.7|10529.7|10531.7|10529.7|10532.4|10530.4|10531.7|10529.7|562
1654107600000|2022-06-01 18:20:00|10532.1|10530.1|10531.3|10529.3|10532.1|10530.1|10531.3|10529.3|1295
1654107900000|2022-06-01 18:25:00|10530.9|10528.9|10530.9|10528.9|10531.1|10529.1|10529.7|10527.7|2372
1654108200000|2022-06-01 18:30:00|10530.7|10528.7|10531.3|10529.3|10531.7|10529.7|10530.7|10528.7|3333
1654108500000|2022-06-01 18:35:00|10531.7|10529.7|10532.8|10530.8|10532.8|10530.8|10531.7|10529.7|1314
1654108800000|2022-06-01 18:40:00|10532.4|10530.4|10532.4|10530.4|10532.8|10530.8|10532.4|10530.4|1835
1654109100000|2022-06-01 18:45:00|10532.8|10530.8|10532.1|10530.1|10533.2|10531.2|10531.7|10529.7|2076
1654109400000|2022-06-01 18:50:00|10532.4|10530.4|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|1027
1654109700000|2022-06-01 18:55:00|10532.6|10530.6|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|1987
1654110000000|2022-06-01 19:00:00|10532.4|10530.4|10531.7|10529.7|10532.4|10530.4|10531.3|10529.3|1033
1654110300000|2022-06-01 19:05:00|10531.3|10529.3|10531.3|10529.3|10532.4|10530.4|10531.3|10529.3|1960
1654110600000|2022-06-01 19:10:00|10530.9|10528.9|10530.1|10528.1|10530.9|10528.9|10530.1|10528.1|5407
1654110900000|2022-06-01 19:15:00|10530.5|10528.5|10531.7|10529.7|10531.7|10529.7|10530.1|10528.1|4474
1654111200000|2022-06-01 19:20:00|10532.1|10530.1|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|3001
1654111500000|2022-06-01 19:25:00|10532.3|10530.3|10532.8|10530.8|10533.2|10531.2|10532.1|10530.1|2106
1654111800000|2022-06-01 19:30:00|10533.2|10531.2|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|1669
1654112100000|2022-06-01 19:35:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|955
1654112400000|2022-06-01 19:40:00|10533.2|10531.2|10533.6|10531.6|10534|10532|10533.2|10531.2|813
1654112700000|2022-06-01 19:45:00|||||||||236
1654113000000|2022-06-01 19:50:00|10533.2|10531.2|10533.6|10531.6|10534|10532|10533.2|10531.2|1168
1654113300000|2022-06-01 19:55:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|1144
1654113600000|2022-06-01 20:00:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534|10532|1302
1654113900000|2022-06-01 20:05:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534|10532|1167
1654114200000|2022-06-01 20:10:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534|10532|1734
1654114500000|2022-06-01 20:15:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|1298
1654114800000|2022-06-01 20:20:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|1806
1654115100000|2022-06-01 20:25:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|780
1654115400000|2022-06-01 20:30:00|10536.2|10534.2|10537.1|10535.1|10537.5|10535.5|10536|10534|4127
1654115700000|2022-06-01 20:35:00|10537.5|10535.5|10536.4|10534.4|10537.5|10535.5|10536|10534|886
1654116000000|2022-06-01 20:40:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10536|10534|889
1654116300000|2022-06-01 20:45:00|10536.4|10534.4|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|772
1654116600000|2022-06-01 20:50:00|10535.2|10533.2|10535.2|10533.2|10535.4|10533.4|10535.2|10533.2|861
1654116900000|2022-06-01 20:55:00|10535.4|10533.4|10536|10534|10536.4|10534.4|10535.2|10533.2|809
1654120800000|2022-06-01 22:00:00|10539.9|10537.9|10536|10534|10539.9|10537.9|10535.4|10533.4|414
1654121100000|2022-06-01 22:05:00|10535.6|10533.6|10535.4|10533.4|10536|10534|10535.4|10533.4|137
1654121400000|2022-06-01 22:10:00|10535.6|10533.6|10535.4|10533.4|10535.6|10533.6|10535.4|10533.4|71
1654121700000|2022-06-01 22:15:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.4|10533.4|32
1654122000000|2022-06-01 22:20:00|10535.4|10533.4|10535.2|10533.2|10535.4|10533.4|10534.8|10532.8|145
1654122300000|2022-06-01 22:25:00|10535.4|10533.4|10535.6|10533.6|10535.8|10533.8|10535.4|10533.4|19
1654122600000|2022-06-01 22:30:00|10535.8|10533.8|10536.5|10534.5|10536.5|10534.5|10535.6|10533.6|113
1654122900000|2022-06-01 22:35:00|10536.7|10534.7|10536.2|10534.2|10536.7|10534.7|10536|10534|50
1654123200000|2022-06-01 22:40:00|10536.4|10534.4|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|142
1654123500000|2022-06-01 22:45:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|80
1654123800000|2022-06-01 22:50:00|10537.3|10535.3|10537.5|10535.5|10537.7|10535.7|10537.3|10535.3|12
1654124100000|2022-06-01 22:55:00|10537.3|10535.3|10537.1|10535.1|10537.3|10535.3|10537.1|10535.1|6
1654124400000|2022-06-01 23:00:00|10537.5|10535.5|10537.5|10535.5|10537.7|10535.7|10537.5|10535.5|73
1654124700000|2022-06-01 23:05:00|10537.9|10535.9|10536.7|10534.7|10537.9|10535.9|10536.7|10534.7|57
1654125000000|2022-06-01 23:10:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|13
1654125300000|2022-06-01 23:15:00|10536.5|10534.5|10536|10534|10536.5|10534.5|10535.6|10533.6|135
1654125600000|2022-06-01 23:20:00|10536.2|10534.2|10536|10534|10536.7|10534.7|10536|10534|60
1654125900000|2022-06-01 23:25:00|10535.8|10533.8|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|41
1654126200000|2022-06-01 23:30:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10536|10534|303
1654126500000|2022-06-01 23:35:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.2|10533.2|60
1654126800000|2022-06-01 23:40:00|10535.2|10533.2|10535.8|10533.8|10536|10534|10535.2|10533.2|56
1654127100000|2022-06-01 23:45:00|10536|10534|10535|10533|10536|10534|10534.8|10532.8|111
1654127400000|2022-06-01 23:50:00|10534.8|10532.8|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|71
1654127700000|2022-06-01 23:55:00|10535.8|10533.8|10536.7|10534.7|10536.7|10534.7|10535.8|10533.8|171
1654128000000|2022-06-02 00:00:00|10536.5|10534.5|10537.7|10535.7|10538.1|10536.1|10536.4|10534.4|336
1654128300000|2022-06-02 00:05:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|130
1654128600000|2022-06-02 00:10:00|10537.7|10535.7|10536.7|10534.7|10537.9|10535.9|10536.4|10534.4|377
1654128900000|2022-06-02 00:15:00|10536.5|10534.5|10536.5|10534.5|10537.1|10535.1|10536.4|10534.4|88
1654129200000|2022-06-02 00:20:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.5|10534.5|84
1654129500000|2022-06-02 00:25:00|10536.7|10534.7|10536.7|10534.7|10536.9|10534.9|10536.4|10534.4|59
1654129800000|2022-06-02 00:30:00|10537.1|10535.1|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|188
1654130100000|2022-06-02 00:35:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|118
1654130400000|2022-06-02 00:40:00|10537.1|10535.1|10537.7|10535.7|10537.9|10535.9|10537.1|10535.1|173
1654130700000|2022-06-02 00:45:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|38
1654131000000|2022-06-02 00:50:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|133
1654131300000|2022-06-02 00:55:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.6|10533.6|621
1654131600000|2022-06-02 01:00:00|10536.2|10534.2|10536|10534|10536.2|10534.2|10535.6|10533.6|47
1654131900000|2022-06-02 01:05:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|86
1654132200000|2022-06-02 01:10:00|10535.8|10533.8|10536.4|10534.4|10536.4|10534.4|10535.8|10533.8|269
1654132500000|2022-06-02 01:15:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10535.6|10533.6|307
1654132800000|2022-06-02 01:20:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|305
1654133100000|2022-06-02 01:25:00|10535.6|10533.6|10535.8|10533.8|10535.8|10533.8|10535.6|10533.6|41
1654133400000|2022-06-02 01:30:00|10535.6|10533.6|10535.8|10533.8|10536|10534|10535.6|10533.6|65
1654133700000|2022-06-02 01:35:00|10536|10534|10534.4|10532.4|10536|10534|10534.2|10532.2|494
1654134000000|2022-06-02 01:40:00|10534.6|10532.6|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|507
1654134300000|2022-06-02 01:45:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|213
1654134600000|2022-06-02 01:50:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|62
1654134900000|2022-06-02 01:55:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|316
1654135200000|2022-06-02 02:00:00|10535.8|10533.8|10536.9|10534.9|10536.9|10534.9|10535.6|10533.6|349
1654135500000|2022-06-02 02:05:00|10536.7|10534.7|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|302
1654135800000|2022-06-02 02:10:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|194
1654136100000|2022-06-02 02:15:00|||||||||122
1654136400000|2022-06-02 02:20:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10536|10534|182
1654136700000|2022-06-02 02:25:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|332
1654137000000|2022-06-02 02:30:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|247
1654137300000|2022-06-02 02:35:00|10534.6|10532.6|10534|10532|10534.8|10532.8|10534|10532|318
1654137600000|2022-06-02 02:40:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534|10532|149
1654137900000|2022-06-02 02:45:00|10534|10532|10533.8|10531.8|10534|10532|10533.6|10531.6|173
1654138200000|2022-06-02 02:50:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|203
1654138500000|2022-06-02 02:55:00|10534.2|10532.2|10534.4|10532.4|10534.6|10532.6|10534|10532|149
1654138800000|2022-06-02 03:00:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|248
1654139100000|2022-06-02 03:05:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|244
1654139400000|2022-06-02 03:10:00|10535.6|10533.6|10535.4|10533.4|10535.6|10533.6|10535.2|10533.2|445
1654139700000|2022-06-02 03:15:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|296
1654140000000|2022-06-02 03:20:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|41
1654140300000|2022-06-02 03:25:00|10534.8|10532.8|10535|10533|10535.2|10533.2|10534.8|10532.8|232
1654140600000|2022-06-02 03:30:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|19
1654140900000|2022-06-02 03:35:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|168
1654141200000|2022-06-02 03:40:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|62
1654141500000|2022-06-02 03:45:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|142
1654141800000|2022-06-02 03:50:00|10535.8|10533.8|10535.2|10533.2|10536|10534|10535.2|10533.2|146
1654142100000|2022-06-02 03:55:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|109
1654142400000|2022-06-02 04:00:00|10535|10533|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|262
1654142700000|2022-06-02 04:05:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.4|10533.4|50
1654143000000|2022-06-02 04:10:00|10535.4|10533.4|10534.8|10532.8|10535.4|10533.4|10534.8|10532.8|232
1654143300000|2022-06-02 04:15:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534|10532|278
1654143600000|2022-06-02 04:20:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|528
1654143900000|2022-06-02 04:25:00|10535|10533|10534.8|10532.8|10535|10533|10534.8|10532.8|174
1654144200000|2022-06-02 04:30:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|92
1654144500000|2022-06-02 04:35:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10534|10532|295
1654144800000|2022-06-02 04:40:00|10534.2|10532.2|10534|10532|10534.2|10532.2|10533.6|10531.6|111
1654145400000|2022-06-02 04:50:00|10534.2|10532.2|10534.4|10532.4|10534.6|10532.6|10534|10532|91
1654145700000|2022-06-02 04:55:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|98
1654146000000|2022-06-02 05:00:00|||||||||11
1654146300000|2022-06-02 05:05:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534.2|10532.2|153
1654146600000|2022-06-02 05:10:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534.6|10532.6|47
1654146900000|2022-06-02 05:15:00|10535|10533|10535.6|10533.6|10535.6|10533.6|10535|10533|166
1654147200000|2022-06-02 05:20:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10535.4|10533.4|31
1654147500000|2022-06-02 05:25:00|10535.8|10533.8|10535.6|10533.6|10535.8|10533.8|10535.6|10533.6|30
1654147800000|2022-06-02 05:30:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535|10533|269
1654148100000|2022-06-02 05:35:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10535.4|10533.4|281
1654148400000|2022-06-02 05:40:00|10535.2|10533.2|10533.6|10531.6|10535.2|10533.2|10533.6|10531.6|1204
1654148700000|2022-06-02 05:45:00|10533.8|10531.8|10534|10532|10534|10532|10533.6|10531.6|254
1654149000000|2022-06-02 05:50:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10533|10531|521
1654149300000|2022-06-02 05:55:00|10533|10531|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|174
1654149600000|2022-06-02 06:00:00|10533.4|10531.4|10533.6|10531.6|10534.2|10532.2|10533.2|10531.2|201
1654149900000|2022-06-02 06:05:00|10533.8|10531.8|10533.2|10531.2|10534|10532|10533.2|10531.2|93
1654150200000|2022-06-02 06:10:00|10532.8|10530.8|10533|10531|10533.2|10531.2|10532.8|10530.8|300
1654150500000|2022-06-02 06:15:00|10532.8|10530.8|10533|10531|10533|10531|10532.4|10530.4|341
1654150800000|2022-06-02 06:20:00|10532.8|10530.8|10532.8|10530.8|10533.4|10531.4|10532.4|10530.4|318
1654151100000|2022-06-02 06:25:00|10533.2|10531.2|10533.4|10531.4|10533.4|10531.4|10533.2|10531.2|397
1654151400000|2022-06-02 06:30:00|10533.6|10531.6|10534|10532|10534|10532|10533.4|10531.4|245
1654151700000|2022-06-02 06:35:00|10533.8|10531.8|10534|10532|10534|10532|10533.6|10531.6|69
1654152000000|2022-06-02 06:40:00|10533.8|10531.8|10533.6|10531.6|10533.8|10531.8|10533.6|10531.6|150
1654152300000|2022-06-02 06:45:00|10533.8|10531.8|10533.8|10531.8|10534|10532|10533.6|10531.6|175
1654152600000|2022-06-02 06:50:00|10534|10532|10534|10532|10534|10532|10533.4|10531.4|368
1654152900000|2022-06-02 06:55:00|10533.8|10531.8|10534|10532|10534.2|10532.2|10533.6|10531.6|206
1654153200000|2022-06-02 07:00:00|10533.6|10531.6|10533.4|10531.4|10534|10532|10533.2|10531.2|726
1654153500000|2022-06-02 07:05:00|10533.2|10531.2|10532.8|10530.8|10533.2|10531.2|10532.4|10530.4|513
1654153800000|2022-06-02 07:10:00|10533|10531|10533|10531|10533.2|10531.2|10532.8|10530.8|479
1654154100000|2022-06-02 07:15:00|10532.8|10530.8|10532.4|10530.4|10532.8|10530.8|10532.1|10530.1|375
1654154400000|2022-06-02 07:20:00|10532.8|10530.8|10533.6|10531.6|10534|10532|10532.8|10530.8|520
1654154700000|2022-06-02 07:25:00|10533.2|10531.2|10532.4|10530.4|10533.2|10531.2|10532.4|10530.4|596
1654155000000|2022-06-02 07:30:00|10532.6|10530.6|10532.4|10530.4|10532.8|10530.8|10532.4|10530.4|500
1654155300000|2022-06-02 07:35:00|10532.6|10530.6|10532.1|10530.1|10532.8|10530.8|10531.7|10529.7|557
1654155600000|2022-06-02 07:40:00|10532.4|10530.4|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|381
1654155900000|2022-06-02 07:45:00|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|10532.1|10530.1|439
1654156200000|2022-06-02 07:50:00|10532.8|10530.8|10532.4|10530.4|10532.8|10530.8|10532.3|10530.3|671
1654156500000|2022-06-02 07:55:00|10532.1|10530.1|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|356
1654156800000|2022-06-02 08:00:00|10531.3|10529.3|10531.3|10529.3|10531.7|10529.7|10531.3|10529.3|430
1654157100000|2022-06-02 08:05:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.5|10529.5|715
1654157400000|2022-06-02 08:10:00|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|155
1654157700000|2022-06-02 08:15:00|10532.1|10530.1|10532.3|10530.3|10532.4|10530.4|10532.1|10530.1|408
1654158000000|2022-06-02 08:20:00|10532.4|10530.4|10532.1|10530.1|10532.4|10530.4|10532.1|10530.1|289
1654158300000|2022-06-02 08:25:00|10532.3|10530.3|10532.4|10530.4|10532.4|10530.4|10532.3|10530.3|165
1654158600000|2022-06-02 08:30:00|10532.1|10530.1|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|507
1654158900000|2022-06-02 08:35:00|10531.9|10529.9|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|349
1654159200000|2022-06-02 08:40:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.9|10529.9|182
1654159500000|2022-06-02 08:45:00|10532.3|10530.3|10531.7|10529.7|10532.4|10530.4|10531.7|10529.7|172
1654159800000|2022-06-02 08:50:00|10531.5|10529.5|10532.4|10530.4|10532.4|10530.4|10531.5|10529.5|271
1654160100000|2022-06-02 08:55:00|10532.6|10530.6|10533.2|10531.2|10533.6|10531.6|10532.6|10530.6|292
1654160400000|2022-06-02 09:00:00|10533.4|10531.4|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|78
1654160700000|2022-06-02 09:05:00|10533.6|10531.6|10533.8|10531.8|10534|10532|10533.6|10531.6|194
1654161000000|2022-06-02 09:10:00|10533.6|10531.6|10534|10532|10534|10532|10533.6|10531.6|170
1654161300000|2022-06-02 09:15:00|10534.2|10532.2|10533.8|10531.8|10534.4|10532.4|10533.8|10531.8|297
1654161600000|2022-06-02 09:20:00|10533.6|10531.6|10533.6|10531.6|10534|10532|10533.6|10531.6|99
1654161900000|2022-06-02 09:25:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533|10531|761
1654162200000|2022-06-02 09:30:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.4|10531.4|240
1654162500000|2022-06-02 09:35:00|10533.8|10531.8|10534.6|10532.6|10535.2|10533.2|10533.6|10531.6|2413
1654162800000|2022-06-02 09:40:00|10534.8|10532.8|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|609
1654163100000|2022-06-02 09:45:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|422
1654163400000|2022-06-02 09:50:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.2|10532.2|604
1654163700000|2022-06-02 09:55:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.2|10532.2|184
1654164000000|2022-06-02 10:00:00|10534.6|10532.6|10533.6|10531.6|10534.8|10532.8|10533.2|10531.2|698
1654164300000|2022-06-02 10:05:00|10533.8|10531.8|10533.6|10531.6|10534|10532|10532.8|10530.8|353
1654164600000|2022-06-02 10:10:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|243
1654164900000|2022-06-02 10:15:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|782
1654165200000|2022-06-02 10:20:00|10534.6|10532.6|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|1176
1654165500000|2022-06-02 10:25:00|10534.8|10532.8|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|280
1654165800000|2022-06-02 10:30:00|||||||||58
1654166100000|2022-06-02 10:35:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534|10532|149
1654166400000|2022-06-02 10:40:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|438
1654166700000|2022-06-02 10:45:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10533.6|10531.6|125
1654167000000|2022-06-02 10:50:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|516
1654167300000|2022-06-02 10:55:00|10534|10532|10534.8|10532.8|10534.8|10532.8|10533.8|10531.8|767
1654167600000|2022-06-02 11:00:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|675
1654167900000|2022-06-02 11:05:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10534|10532|262
1654168200000|2022-06-02 11:10:00|10533.6|10531.6|10534|10532|10534.4|10532.4|10533.6|10531.6|677
1654168500000|2022-06-02 11:15:00|10534.4|10532.4|10534.8|10532.8|10535.2|10533.2|10534|10532|953
1654168800000|2022-06-02 11:20:00|10534.4|10532.4|10534|10532|10534.8|10532.8|10534|10532|1157
1654169100000|2022-06-02 11:25:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|290
1654169400000|2022-06-02 11:30:00|10534|10532|10535.6|10533.6|10535.6|10533.6|10534|10532|1256
1654169700000|2022-06-02 11:35:00|10535.4|10533.4|10535.6|10533.6|10535.8|10533.8|10535.2|10533.2|422
1654170000000|2022-06-02 11:40:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|282
1654170300000|2022-06-02 11:45:00|10536|10534|10536.7|10534.7|10536.7|10534.7|10535.6|10533.6|727
1654170600000|2022-06-02 11:50:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|344
1654170900000|2022-06-02 11:55:00|10536.7|10534.7|10535.6|10533.6|10536.7|10534.7|10535.6|10533.6|740
1654171200000|2022-06-02 12:00:00|10535.2|10533.2|10536|10534|10536.4|10534.4|10535.2|10533.2|612
1654171500000|2022-06-02 12:05:00|10535.8|10533.8|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|1369
1654171800000|2022-06-02 12:10:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|1098
1654172100000|2022-06-02 12:15:00|10533.4|10531.4|10534.4|10532.4|10540.6|10538.6|10531.7|10529.7|8287
1654172400000|2022-06-02 12:20:00|10534|10532|10537.1|10535.1|10537.1|10535.1|10534|10532|4608
1654172700000|2022-06-02 12:25:00|10536.7|10534.7|10536.2|10534.2|10537.9|10535.9|10535.6|10533.6|2911
1654173000000|2022-06-02 12:30:00|10536|10534|10534|10532|10536|10534|10533.4|10531.4|2761
1654173300000|2022-06-02 12:35:00|10533.8|10531.8|10534.8|10532.8|10536|10534|10533.8|10531.8|3094
1654173600000|2022-06-02 12:40:00|10535.2|10533.2|10534|10532|10536|10534|10533.2|10531.2|1923
1654173900000|2022-06-02 12:45:00|10534.4|10532.4|10535.8|10533.8|10536|10534|10534|10532|2134
1654174200000|2022-06-02 12:50:00|10535.6|10533.6|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|2268
1654174500000|2022-06-02 12:55:00|10536|10534|10534.8|10532.8|10536.4|10534.4|10534|10532|2444
1654174800000|2022-06-02 13:00:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534|10532|1944
1654175100000|2022-06-02 13:05:00|10534.8|10532.8|10535.6|10533.6|10536|10534|10534.4|10532.4|7221
1654175400000|2022-06-02 13:10:00|10535.2|10533.2|10536.4|10534.4|10537.1|10535.1|10534.8|10532.8|1707
1654175700000|2022-06-02 13:15:00|10536.7|10534.7|10537.9|10535.9|10537.9|10535.9|10536|10534|2074
1654176000000|2022-06-02 13:20:00|10538.1|10536.1|10539.1|10537.1|10539.5|10537.5|10537.9|10535.9|2911
1654176300000|2022-06-02 13:25:00|10539.5|10537.5|10539.1|10537.1|10539.5|10537.5|10538.7|10536.7|2071
1654176600000|2022-06-02 13:30:00|10538.7|10536.7|10538.7|10536.7|10540.6|10538.6|10538.7|10536.7|3126
1654176900000|2022-06-02 13:35:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10537.5|10535.5|4130
1654177200000|2022-06-02 13:40:00|10538.7|10536.7|10537.1|10535.1|10538.7|10536.7|10537.1|10535.1|1485
1654177500000|2022-06-02 13:45:00|10536.7|10534.7|10536.4|10534.4|10537.3|10535.3|10536.2|10534.2|1900
1654177800000|2022-06-02 13:50:00|10536|10534|10536|10534|10536.7|10534.7|10535.6|10533.6|1948
1654178100000|2022-06-02 13:55:00|10536.4|10534.4|10535|10533|10537.1|10535.1|10534.4|10532.4|2666
1654178400000|2022-06-02 14:00:00|10534.8|10532.8|10534.8|10532.8|10535.6|10533.6|10534.4|10532.4|1953
1654178700000|2022-06-02 14:05:00|10534.4|10532.4|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|1065
1654179000000|2022-06-02 14:10:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|1888
1654179300000|2022-06-02 14:15:00|10535|10533|10532.8|10530.8|10535.2|10533.2|10532.8|10530.8|3210
1654179600000|2022-06-02 14:20:00|10532.4|10530.4|10534|10532|10534.6|10532.6|10531.7|10529.7|6837
1654179900000|2022-06-02 14:25:00|10533.6|10531.6|10532.8|10530.8|10533.6|10531.6|10532.1|10530.1|2756
1654180200000|2022-06-02 14:30:00|10532.4|10530.4|10535.2|10533.2|10535.2|10533.2|10532.4|10530.4|3876
1654180500000|2022-06-02 14:35:00|10534.8|10532.8|10536.7|10534.7|10537.1|10535.1|10534.4|10532.4|4696
1654180800000|2022-06-02 14:40:00|10536.4|10534.4|10536.7|10534.7|10537.5|10535.5|10536|10534|3845
1654181100000|2022-06-02 14:45:00|10536.4|10534.4|10535.6|10533.6|10536.4|10534.4|10535.2|10533.2|1982
1654181400000|2022-06-02 14:50:00|10535.8|10533.8|10536.5|10534.5|10536.7|10534.7|10535.6|10533.6|2317
1654181700000|2022-06-02 14:55:00|10536.4|10534.4|10536|10534|10537.1|10535.1|10536|10534|2302
1654182000000|2022-06-02 15:00:00|10535.6|10533.6|10537.5|10535.5|10537.5|10535.5|10535.6|10533.6|2278
1654182300000|2022-06-02 15:05:00|10537.7|10535.7|10537.5|10535.5|10537.9|10535.9|10536.5|10534.5|1733
1654182600000|2022-06-02 15:10:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.1|10535.1|1877
1654182900000|2022-06-02 15:15:00|10537.1|10535.1|10536.5|10534.5|10537.1|10535.1|10536.4|10534.4|967
1654183200000|2022-06-02 15:20:00|10536.4|10534.4|10536|10534|10536.7|10534.7|10535.6|10533.6|1131
1654183500000|2022-06-02 15:25:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.2|10533.2|1401
1654183800000|2022-06-02 15:30:00|10536|10534|10535.2|10533.2|10536|10534|10535.2|10533.2|1295
1654184100000|2022-06-02 15:35:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|1769
1654184400000|2022-06-02 15:40:00|10535.2|10533.2|10534.8|10532.8|10536|10534|10534.4|10532.4|4055
1654184700000|2022-06-02 15:45:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534.6|10532.6|708
1654185000000|2022-06-02 15:50:00|10534.4|10532.4|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|1557
1654185300000|2022-06-02 15:55:00|10535.4|10533.4|10534.8|10532.8|10535.6|10533.6|10534.4|10532.4|901
1654185600000|2022-06-02 16:00:00|10534.4|10532.4|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|1182
1654185900000|2022-06-02 16:05:00|10535.6|10533.6|10536|10534|10536.4|10534.4|10535.2|10533.2|1415
1654186200000|2022-06-02 16:10:00|10535.6|10533.6|10536|10534|10536.4|10534.4|10535.6|10533.6|762
1654186500000|2022-06-02 16:15:00|10536.2|10534.2|10535.2|10533.2|10536.2|10534.2|10534.8|10532.8|1032
1654186800000|2022-06-02 16:20:00|10534.8|10532.8|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|846
1654187100000|2022-06-02 16:25:00|10535.6|10533.6|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|1965
1654187400000|2022-06-02 16:30:00|10535.6|10533.6|10535.6|10533.6|10535.8|10533.8|10535.2|10533.2|874
1654187700000|2022-06-02 16:35:00|10536|10534|10535.6|10533.6|10536|10534|10535.6|10533.6|410
1654188000000|2022-06-02 16:40:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|550
1654188300000|2022-06-02 16:45:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|1508
1654188600000|2022-06-02 16:50:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10535.6|10533.6|829
1654188900000|2022-06-02 16:55:00|10536.4|10534.4|10537.1|10535.1|10537.1|10535.1|10536|10534|1644
1654189200000|2022-06-02 17:00:00|10536.7|10534.7|10535.2|10533.2|10537.1|10535.1|10535.2|10533.2|1854
1654189500000|2022-06-02 17:05:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|503
1654189800000|2022-06-02 17:10:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|581
1654190100000|2022-06-02 17:15:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10536|10534|998
1654190400000|2022-06-02 17:20:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10536|10534|611
1654190700000|2022-06-02 17:25:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10535.6|10533.6|1515
1654191000000|2022-06-02 17:30:00|10536.2|10534.2|10536.4|10534.4|10536.7|10534.7|10536|10534|1762
1654191300000|2022-06-02 17:35:00|||||||||332
1654191600000|2022-06-02 17:40:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|1252
1654191900000|2022-06-02 17:45:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|1076
1654192200000|2022-06-02 17:50:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536|10534|847
1654192500000|2022-06-02 17:55:00|10536|10534|10536.7|10534.7|10536.7|10534.7|10536|10534|1264
1654192800000|2022-06-02 18:00:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|1503
1654193100000|2022-06-02 18:05:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|1320
1654193400000|2022-06-02 18:10:00|||||||||484
1654193700000|2022-06-02 18:15:00|||||||||733
1654194000000|2022-06-02 18:20:00|||||||||155
1654194300000|2022-06-02 18:25:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|1193
1654194600000|2022-06-02 18:30:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|809
1654194900000|2022-06-02 18:35:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|340
1654195200000|2022-06-02 18:40:00|10536.4|10534.4|10536.7|10534.7|10537.1|10535.1|10536.4|10534.4|1399
1654195500000|2022-06-02 18:45:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|1087
1654195800000|2022-06-02 18:50:00|10537.5|10535.5|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|1409
1654196100000|2022-06-02 18:55:00|10536.9|10534.9|10537.5|10535.5|10537.9|10535.9|10536.7|10534.7|1445
1654196400000|2022-06-02 19:00:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|2654
1654196700000|2022-06-02 19:05:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|871
1654197000000|2022-06-02 19:10:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|350
1654197300000|2022-06-02 19:15:00|10536.4|10534.4|10536|10534|10536.4|10534.4|10536|10534|1236
1654197600000|2022-06-02 19:20:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10536.2|10534.2|549
1654197900000|2022-06-02 19:25:00|10536.7|10534.7|10536|10534|10536.7|10534.7|10536|10534|308
1654198200000|2022-06-02 19:30:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|1203
1654198500000|2022-06-02 19:35:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|285
1654198800000|2022-06-02 19:40:00|||||||||42
1654199100000|2022-06-02 19:45:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|237
1654199400000|2022-06-02 19:50:00|10535.8|10533.8|10536|10534|10536|10534|10535.6|10533.6|503
1654199700000|2022-06-02 19:55:00|10535.6|10533.6|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|1453
1654200000000|2022-06-02 20:00:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536|10534|825
1654200300000|2022-06-02 20:05:00|10536.2|10534.2|10536|10534|10536.4|10534.4|10536|10534|325
1654200600000|2022-06-02 20:10:00|10536.4|10534.4|10537.1|10535.1|10537.5|10535.5|10536.4|10534.4|603
1654200900000|2022-06-02 20:15:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|816
1654201200000|2022-06-02 20:20:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|872
1654201500000|2022-06-02 20:25:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|706
1654201800000|2022-06-02 20:30:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|1673
1654202100000|2022-06-02 20:35:00|10537.7|10535.7|10537.9|10535.9|10537.9|10535.9|10537.7|10535.7|433
1654202400000|2022-06-02 20:40:00|10538.1|10536.1|10538.3|10536.3|10538.3|10536.3|10538.1|10536.1|1563
1654202700000|2022-06-02 20:45:00|||||||||504
1654203000000|2022-06-02 20:50:00|||||||||481
1654203300000|2022-06-02 20:55:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|208
1654207200000|2022-06-02 22:00:00|10538.3|10536.3|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|142
1654207500000|2022-06-02 22:05:00|10537.3|10535.3|10537.5|10535.5|10537.9|10535.9|10537.3|10535.3|20
1654207800000|2022-06-02 22:10:00|10537.7|10535.7|10538.1|10536.1|10538.1|10536.1|10537.5|10535.5|68
1654208100000|2022-06-02 22:15:00|10537.9|10535.9|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|39
1654209000000|2022-06-02 22:30:00|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|10538.1|10536.1|8
1654209600000|2022-06-02 22:40:00|10537.9|10535.9|10537.3|10535.3|10538.1|10536.1|10537.1|10535.1|118
1654209900000|2022-06-02 22:45:00|10537.5|10535.5|10537.3|10535.3|10537.5|10535.5|10537.3|10535.3|15
1654210200000|2022-06-02 22:50:00|10537.5|10535.5|10537.3|10535.3|10537.5|10535.5|10537.3|10535.3|3
1654210500000|2022-06-02 22:55:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|67
1654210800000|2022-06-02 23:00:00|10537.7|10535.7|10537.7|10535.7|10537.9|10535.9|10537.7|10535.7|7
1654211100000|2022-06-02 23:05:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|46
1654211400000|2022-06-02 23:10:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|191
1654211700000|2022-06-02 23:15:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.3|10535.3|1
1654212000000|2022-06-02 23:20:00|||||||||2
1654212600000|2022-06-02 23:30:00|||||||||1
1654212900000|2022-06-02 23:35:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|161
1654213200000|2022-06-02 23:40:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|82
1654213500000|2022-06-02 23:45:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.7|10535.7|33
1654213800000|2022-06-02 23:50:00|||||||||4
1654214100000|2022-06-02 23:55:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|315
1654214400000|2022-06-03 00:00:00|10537.7|10535.7|10536.4|10534.4|10537.9|10535.9|10536.4|10534.4|594
1654214700000|2022-06-03 00:05:00|10536.5|10534.5|10536.4|10534.4|10536.7|10534.7|10536.2|10534.2|97
1654215000000|2022-06-03 00:10:00|10536.2|10534.2|10536.2|10534.2|10536.7|10534.7|10536|10534|265
1654215300000|2022-06-03 00:15:00|10536|10534|10536.4|10534.4|10536.5|10534.5|10535.6|10533.6|508
1654215600000|2022-06-03 00:20:00|10536.7|10534.7|10536.9|10534.9|10537.1|10535.1|10536.4|10534.4|247
1654215900000|2022-06-03 00:25:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|335
1654216200000|2022-06-03 00:30:00|10537.3|10535.3|10537.5|10535.5|10537.9|10535.9|10537.3|10535.3|614
1654216500000|2022-06-03 00:35:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|23
1654216800000|2022-06-03 00:40:00|10537.5|10535.5|10538.3|10536.3|10538.3|10536.3|10537.5|10535.5|513
1654217100000|2022-06-03 00:45:00|10538.7|10536.7|10538.7|10536.7|10538.9|10536.9|10538.3|10536.3|238
1654217400000|2022-06-03 00:50:00|10538.9|10536.9|10540.1|10538.1|10540.3|10538.3|10538.9|10536.9|577
1654217700000|2022-06-03 00:55:00|10540.3|10538.3|10539.5|10537.5|10540.6|10538.6|10539.1|10537.1|359
1654218000000|2022-06-03 01:00:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10539.1|10537.1|126
1654218300000|2022-06-03 01:05:00|10539.5|10537.5|10538.7|10536.7|10539.5|10537.5|10538.3|10536.3|410
1654218600000|2022-06-03 01:10:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.7|10535.7|225
1654218900000|2022-06-03 01:15:00|10538.1|10536.1|10538.1|10536.1|10538.3|10536.3|10537.9|10535.9|97
1654219200000|2022-06-03 01:20:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|136
1654219500000|2022-06-03 01:25:00|10538.1|10536.1|10538.1|10536.1|10538.3|10536.3|10537.9|10535.9|57
1654219800000|2022-06-03 01:30:00|10537.9|10535.9|10536.9|10534.9|10538.3|10536.3|10536.7|10534.7|247
1654220100000|2022-06-03 01:35:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10536.7|10534.7|207
1654220400000|2022-06-03 01:40:00|10537.1|10535.1|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|81
1654220700000|2022-06-03 01:45:00|10537.7|10535.7|10537.7|10535.7|10537.9|10535.9|10537.5|10535.5|20
1654221000000|2022-06-03 01:50:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|30
1654221300000|2022-06-03 01:55:00|10537.7|10535.7|10537.5|10535.5|10537.7|10535.7|10537.5|10535.5|36
1654221600000|2022-06-03 02:00:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.1|10535.1|42
1654221900000|2022-06-03 02:05:00|10537.1|10535.1|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|68
1654222200000|2022-06-03 02:10:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|76
1654222500000|2022-06-03 02:15:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|182
1654222800000|2022-06-03 02:20:00|10536.9|10534.9|10536.5|10534.5|10537.1|10535.1|10536.4|10534.4|133
1654223100000|2022-06-03 02:25:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|115
1654223400000|2022-06-03 02:30:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|907
1654223700000|2022-06-03 02:35:00|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|10537.5|10535.5|99
1654224000000|2022-06-03 02:40:00|10537.3|10535.3|10537.1|10535.1|10537.3|10535.3|10537.1|10535.1|42
1654224300000|2022-06-03 02:45:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|93
1654224600000|2022-06-03 02:50:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|58
1654224900000|2022-06-03 02:55:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|176
1654225200000|2022-06-03 03:00:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|377
1654225500000|2022-06-03 03:05:00|10536.9|10534.9|10537.1|10535.1|10537.3|10535.3|10536.7|10534.7|242
1654225800000|2022-06-03 03:10:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|64
1654226100000|2022-06-03 03:15:00|10537.3|10535.3|10537.5|10535.5|10537.5|10535.5|10537.3|10535.3|46
1654226400000|2022-06-03 03:20:00|10537.3|10535.3|10537.3|10535.3|10537.5|10535.5|10537.3|10535.3|70
1654226700000|2022-06-03 03:25:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|67
1654227000000|2022-06-03 03:30:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|127
1654227300000|2022-06-03 03:35:00|10536.5|10534.5|10536.7|10534.7|10536.7|10534.7|10536.5|10534.5|31
1654227600000|2022-06-03 03:40:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|167
1654227900000|2022-06-03 03:45:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|204
1654228200000|2022-06-03 03:50:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|189
1654228500000|2022-06-03 03:55:00|10536.5|10534.5|10536.7|10534.7|10536.7|10534.7|10536.5|10534.5|149
1654228800000|2022-06-03 04:00:00|||||||||69
1654229400000|2022-06-03 04:10:00|10537.1|10535.1|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|331
1654229700000|2022-06-03 04:15:00|10537.1|10535.1|10536.9|10534.9|10537.1|10535.1|10536.9|10534.9|116
1654230000000|2022-06-03 04:20:00|10537.1|10535.1|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|1
1654230300000|2022-06-03 04:25:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|124
1654230600000|2022-06-03 04:30:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|115
1654230900000|2022-06-03 04:35:00|10536.7|10534.7|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|341
1654231200000|2022-06-03 04:40:00|||||||||39
1654231500000|2022-06-03 04:45:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536.2|10534.2|209
1654231800000|2022-06-03 04:50:00|||||||||211
1654232100000|2022-06-03 04:55:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|148
1654232400000|2022-06-03 05:00:00|||||||||110
1654232700000|2022-06-03 05:05:00|10536.9|10534.9|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|210
1654233000000|2022-06-03 05:10:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|119
1654233300000|2022-06-03 05:15:00|10536.4|10534.4|10536.7|10534.7|10536.7|10534.7|10536.4|10534.4|213
1654233600000|2022-06-03 05:20:00|10537.1|10535.1|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|72
1654233900000|2022-06-03 05:25:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|46
1654234200000|2022-06-03 05:30:00|10536.7|10534.7|10537.1|10535.1|10537.1|10535.1|10536.7|10534.7|28
1654234500000|2022-06-03 05:35:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10537.1|10535.1|115
1654234800000|2022-06-03 05:40:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|64
1654235100000|2022-06-03 05:45:00|10538.3|10536.3|10538.3|10536.3|10538.3|10536.3|10537.9|10535.9|193
1654235400000|2022-06-03 05:50:00|10538.7|10536.7|10538.7|10536.7|10538.7|10536.7|10538.3|10536.3|397
1654235700000|2022-06-03 05:55:00|10538.5|10536.5|10538.7|10536.7|10539.1|10537.1|10538.5|10536.5|71
1654236000000|2022-06-03 06:00:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|108
1654236300000|2022-06-03 06:05:00|10538.9|10536.9|10539.9|10537.9|10539.9|10537.9|10538.9|10536.9|359
1654236600000|2022-06-03 06:10:00|10539.7|10537.7|10539.5|10537.5|10539.7|10537.7|10539.3|10537.3|227
1654236900000|2022-06-03 06:15:00|10539.7|10537.7|10539.1|10537.1|10539.7|10537.7|10539.1|10537.1|40
1654237200000|2022-06-03 06:20:00|10539.3|10537.3|10539.1|10537.1|10539.5|10537.5|10539.1|10537.1|94
1654237500000|2022-06-03 06:25:00|10538.9|10536.9|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|342
1654237800000|2022-06-03 06:30:00|10538.7|10536.7|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|425
1654238100000|2022-06-03 06:35:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|99
1654238400000|2022-06-03 06:40:00|10537.1|10535.1|10536.7|10534.7|10537.5|10535.5|10536.7|10534.7|225
1654238700000|2022-06-03 06:45:00|10536.4|10534.4|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|209
1654239000000|2022-06-03 06:50:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536|10534|280
1654239300000|2022-06-03 06:55:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10536.4|10534.4|225
1654239600000|2022-06-03 07:00:00|10536|10534|10535.6|10533.6|10536|10534|10535.2|10533.2|360
1654239900000|2022-06-03 07:05:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|233
1654240200000|2022-06-03 07:10:00|10535.6|10533.6|10536.2|10534.2|10536.4|10534.4|10535.2|10533.2|215
1654240500000|2022-06-03 07:15:00|10536|10534|10536.4|10534.4|10536.7|10534.7|10536|10534|407
1654240800000|2022-06-03 07:20:00|10536.5|10534.5|10536.4|10534.4|10536.5|10534.5|10536.4|10534.4|60
1654241100000|2022-06-03 07:25:00|10536.5|10534.5|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|169
1654241400000|2022-06-03 07:30:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|277
1654241700000|2022-06-03 07:35:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|285
1654242000000|2022-06-03 07:40:00|10537.5|10535.5|10538.7|10536.7|10538.7|10536.7|10537.5|10535.5|796
1654242300000|2022-06-03 07:45:00|10539.1|10537.1|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|371
1654242600000|2022-06-03 07:50:00|10538.7|10536.7|10539.1|10537.1|10539.1|10537.1|10538.7|10536.7|452
1654242900000|2022-06-03 07:55:00|10538.7|10536.7|10538.1|10536.1|10538.9|10536.9|10537.9|10535.9|201
1654243200000|2022-06-03 08:00:00|10537.9|10535.9|10538.7|10536.7|10539.1|10537.1|10537.9|10535.9|117
1654243500000|2022-06-03 08:05:00|10538.5|10536.5|10538.3|10536.3|10538.5|10536.5|10537.9|10535.9|110
1654243800000|2022-06-03 08:10:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|183
1654244100000|2022-06-03 08:15:00|10538.1|10536.1|10537.9|10535.9|10538.1|10536.1|10537.9|10535.9|103
1654244400000|2022-06-03 08:20:00|10538.1|10536.1|10537.9|10535.9|10538.1|10536.1|10537.5|10535.5|191
1654244700000|2022-06-03 08:25:00|10538.1|10536.1|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|71
1654245000000|2022-06-03 08:30:00|10537.1|10535.1|10537.3|10535.3|10537.5|10535.5|10537.1|10535.1|39
1654245300000|2022-06-03 08:35:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|116
1654245600000|2022-06-03 08:40:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10537.5|10535.5|27
1654245900000|2022-06-03 08:45:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|21
1654246200000|2022-06-03 08:50:00|10538.3|10536.3|10538.3|10536.3|10538.7|10536.7|10538.3|10536.3|183
1654246500000|2022-06-03 08:55:00|10538.1|10536.1|10538.3|10536.3|10538.7|10536.7|10537.9|10535.9|236
1654246800000|2022-06-03 09:00:00|10537.9|10535.9|10537.9|10535.9|10538.3|10536.3|10537.9|10535.9|72
1654247100000|2022-06-03 09:05:00|10537.5|10535.5|10537.7|10535.7|10537.7|10535.7|10537.5|10535.5|139
1654247400000|2022-06-03 09:10:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|73
1654247700000|2022-06-03 09:15:00|10537.5|10535.5|10537.9|10535.9|10538.1|10536.1|10537.5|10535.5|678
1654248000000|2022-06-03 09:20:00|10537.5|10535.5|10538.1|10536.1|10538.1|10536.1|10537.5|10535.5|225
1654248300000|2022-06-03 09:25:00|10537.9|10535.9|10537.9|10535.9|10538.1|10536.1|10537.9|10535.9|29
1654248600000|2022-06-03 09:30:00|||||||||6
1654248900000|2022-06-03 09:35:00|10538.3|10536.3|10538.1|10536.1|10538.3|10536.3|10538.1|10536.1|47
1654249200000|2022-06-03 09:40:00|10538.3|10536.3|10538.5|10536.5|10538.7|10536.7|10538.3|10536.3|289
1654249500000|2022-06-03 09:45:00|10538.3|10536.3|10537.7|10535.7|10538.3|10536.3|10537.5|10535.5|138
1654249800000|2022-06-03 09:50:00|10537.5|10535.5|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|298
1654250100000|2022-06-03 09:55:00|10536.9|10534.9|10536.9|10534.9|10537.1|10535.1|10536.7|10534.7|195
1654250400000|2022-06-03 10:00:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|57
1654250700000|2022-06-03 10:05:00|10537.1|10535.1|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|510
1654251000000|2022-06-03 10:10:00|10537.3|10535.3|10537.1|10535.1|10537.5|10535.5|10536.7|10534.7|135
1654251300000|2022-06-03 10:15:00|10536.7|10534.7|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|274
1654251600000|2022-06-03 10:20:00|10536.9|10534.9|10536.7|10534.7|10537.1|10535.1|10536.7|10534.7|240
1654251900000|2022-06-03 10:25:00|10536.4|10534.4|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|910
1654252200000|2022-06-03 10:30:00|10535.8|10533.8|10535.6|10533.6|10535.8|10533.8|10535.2|10533.2|671
1654252500000|2022-06-03 10:35:00|10536|10534|10535.6|10533.6|10536|10534|10535.2|10533.2|255
1654252800000|2022-06-03 10:40:00|10535.8|10533.8|10534.4|10532.4|10536|10534|10534|10532|1005
1654253100000|2022-06-03 10:45:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|383
1654253400000|2022-06-03 10:50:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10534.8|10532.8|598
1654253700000|2022-06-03 10:55:00|10534.8|10532.8|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|658
1654254000000|2022-06-03 11:00:00|10535.2|10533.2|10536|10534|10536|10534|10535.2|10533.2|553
1654254300000|2022-06-03 11:05:00|10536.2|10534.2|10536.7|10534.7|10536.7|10534.7|10536|10534|630
1654254600000|2022-06-03 11:10:00|10536.4|10534.4|10537.5|10535.5|10537.5|10535.5|10536.4|10534.4|1316
1654254900000|2022-06-03 11:15:00|10536.7|10534.7|10536.4|10534.4|10537.1|10535.1|10536.4|10534.4|1447
1654255200000|2022-06-03 11:20:00|10536.7|10534.7|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|13438
1654255500000|2022-06-03 11:25:00|10536|10534|10536|10534|10536.7|10534.7|10535.8|10533.8|2668
1654255800000|2022-06-03 11:30:00|10536.2|10534.2|10536.4|10534.4|10536.7|10534.7|10535.6|10533.6|2585
1654256100000|2022-06-03 11:35:00|10536.5|10534.5|10537.1|10535.1|10537.1|10535.1|10536.4|10534.4|2706
1654256400000|2022-06-03 11:40:00|10536.7|10534.7|10537.5|10535.5|10537.7|10535.7|10536|10534|766
1654256700000|2022-06-03 11:45:00|10537.1|10535.1|10538.7|10536.7|10539.1|10537.1|10537.1|10535.1|2214
1654257000000|2022-06-03 11:50:00|10539.1|10537.1|10539.5|10537.5|10539.5|10537.5|10538.7|10536.7|1894
1654257300000|2022-06-03 11:55:00|10539.3|10537.3|10539.5|10537.5|10539.5|10537.5|10539.1|10537.1|1410
1654257600000|2022-06-03 12:00:00|10539.9|10537.9|10539.5|10537.5|10539.9|10537.9|10539.1|10537.1|7628
1654257900000|2022-06-03 12:05:00|10539.9|10537.9|10539.5|10537.5|10540.6|10538.6|10539.5|10537.5|4004
1654258200000|2022-06-03 12:10:00|10539.7|10537.7|10539.9|10537.9|10540.3|10538.3|10539.5|10537.5|733
1654258500000|2022-06-03 12:15:00|10539.7|10537.7|10538.7|10536.7|10539.7|10537.7|10537.9|10535.9|2487
1654258800000|2022-06-03 12:20:00|10539.1|10537.1|10539.1|10537.1|10539.9|10537.9|10538.7|10536.7|7143
1654259100000|2022-06-03 12:25:00|10538.7|10536.7|10539.3|10537.3|10539.5|10537.5|10537.9|10535.9|5668
1654259400000|2022-06-03 12:30:00|10539.7|10537.7|10534.4|10532.4|10541.2|10539.2|10532.1|10530.1|8191
1654259700000|2022-06-03 12:35:00|10534.8|10532.8|10532.6|10530.6|10534.8|10532.8|10532.1|10530.1|6350
1654260000000|2022-06-03 12:40:00|10532.8|10530.8|10531.7|10529.7|10533.2|10531.2|10531.3|10529.3|4468
1654260300000|2022-06-03 12:45:00|10532.1|10530.1|10531.7|10529.7|10534.4|10532.4|10531.3|10529.3|5385
1654260600000|2022-06-03 12:50:00|10531.5|10529.5|10532.1|10530.1|10532.1|10530.1|10530.1|10528.1|3588
1654260900000|2022-06-03 12:55:00|10531.7|10529.7|10530.5|10528.5|10531.9|10529.9|10530.1|10528.1|2287
1654261200000|2022-06-03 13:00:00|10530.3|10528.3|10532.4|10530.4|10532.4|10530.4|10530.1|10528.1|2503
1654261500000|2022-06-03 13:05:00|10532.8|10530.8|10531.7|10529.7|10533.2|10531.2|10531.3|10529.3|2159
1654261800000|2022-06-03 13:10:00|10531.3|10529.3|10529.7|10527.7|10531.3|10529.3|10529.7|10527.7|2054
1654262100000|2022-06-03 13:15:00|10529.3|10527.3|10529.7|10527.7|10530.5|10528.5|10529.3|10527.3|1412
1654262400000|2022-06-03 13:20:00|10529.5|10527.5|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|2056
1654262700000|2022-06-03 13:25:00|10529.7|10527.7|10531.3|10529.3|10532.1|10530.1|10529.3|10527.3|2459
1654263000000|2022-06-03 13:30:00|10531.7|10529.7|10532.1|10530.1|10532.8|10530.8|10531.3|10529.3|1630
1654263300000|2022-06-03 13:35:00|10532.4|10530.4|10532.8|10530.8|10533.6|10531.6|10532.1|10530.1|3659
1654263600000|2022-06-03 13:40:00|10532.4|10530.4|10533.2|10531.2|10533.6|10531.6|10532.4|10530.4|1199
1654263900000|2022-06-03 13:45:00|10532.8|10530.8|10533.6|10531.6|10533.6|10531.6|10532.8|10530.8|983
1654264200000|2022-06-03 13:50:00|10533.4|10531.4|10534|10532|10534.4|10532.4|10533.4|10531.4|1186
1654264500000|2022-06-03 13:55:00|10533.6|10531.6|10533.2|10531.2|10533.6|10531.6|10532.8|10530.8|1645
1654264800000|2022-06-03 14:00:00|10534.8|10532.8|10531.3|10529.3|10535.2|10533.2|10531.3|10529.3|4063
1654265100000|2022-06-03 14:05:00|10530.9|10528.9|10532.1|10530.1|10532.4|10530.4|10530.9|10528.9|1723
1654265400000|2022-06-03 14:10:00|10531.9|10529.9|10532.8|10530.8|10533.6|10531.6|10531.7|10529.7|2556
1654265700000|2022-06-03 14:15:00|10533.2|10531.2|10534.8|10532.8|10534.8|10532.8|10532.8|10530.8|1249
1654266000000|2022-06-03 14:20:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|1837
1654266300000|2022-06-03 14:25:00|10534|10532|10535.2|10533.2|10535.6|10533.6|10534|10532|1186
1654266600000|2022-06-03 14:30:00|10535.4|10533.4|10535.2|10533.2|10536|10534|10535.2|10533.2|937
1654266900000|2022-06-03 14:35:00|10535|10533|10535.2|10533.2|10536|10534|10534.8|10532.8|1531
1654267200000|2022-06-03 14:40:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|830
1654267500000|2022-06-03 14:45:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|1342
1654267800000|2022-06-03 14:50:00|10535.2|10533.2|10534.4|10532.4|10535.4|10533.4|10534|10532|1036
1654268100000|2022-06-03 14:55:00|10534|10532|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|1175
1654268400000|2022-06-03 15:00:00|10533.4|10531.4|10534|10532|10534|10532|10533.2|10531.2|1553
1654268700000|2022-06-03 15:05:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10534|10532|1494
1654269000000|2022-06-03 15:10:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534|10532|986
1654269300000|2022-06-03 15:15:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|902
1654269600000|2022-06-03 15:20:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534|10532|773
1654269900000|2022-06-03 15:25:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|1112
1654270200000|2022-06-03 15:30:00|10534.2|10532.2|10534.8|10532.8|10534.8|10532.8|10534|10532|1392
1654270500000|2022-06-03 15:35:00|10534.4|10532.4|10535.2|10533.2|10535.2|10533.2|10534|10532|1283
1654270800000|2022-06-03 15:40:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|846
1654271100000|2022-06-03 15:45:00|10535.6|10533.6|10535.2|10533.2|10535.6|10533.6|10535.2|10533.2|581
1654271400000|2022-06-03 15:50:00|10535|10533|10534|10532|10535.2|10533.2|10533.6|10531.6|1708
1654271700000|2022-06-03 15:55:00|10533.6|10531.6|10533.2|10531.2|10534|10532|10533.2|10531.2|1100
1654272000000|2022-06-03 16:00:00|10533.6|10531.6|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|1101
1654272300000|2022-06-03 16:05:00|10533.4|10531.4|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|1253
1654272600000|2022-06-03 16:10:00|10533.2|10531.2|10534|10532|10534|10532|10533.2|10531.2|2062
1654272900000|2022-06-03 16:15:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|741
1654273200000|2022-06-03 16:20:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|814
1654273500000|2022-06-03 16:25:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|704
1654273800000|2022-06-03 16:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.2|10533.2|616
1654274100000|2022-06-03 16:35:00|10535.8|10533.8|10535.6|10533.6|10535.8|10533.8|10535.6|10533.6|93
1654274400000|2022-06-03 16:40:00|||||||||115
1654274700000|2022-06-03 16:45:00|||||||||310
1654275000000|2022-06-03 16:50:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|205
1654275300000|2022-06-03 16:55:00|||||||||98
1654275600000|2022-06-03 17:00:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|64
1654275900000|2022-06-03 17:05:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|626
1654276200000|2022-06-03 17:10:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.6|10533.6|748
1654276500000|2022-06-03 17:15:00|||||||||124
1654276800000|2022-06-03 17:20:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|311
1654277100000|2022-06-03 17:25:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|1170
1654277400000|2022-06-03 17:30:00|10534.6|10532.6|10535.2|10533.2|10535.6|10533.6|10534.6|10532.6|1319
1654277700000|2022-06-03 17:35:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|746
1654278000000|2022-06-03 17:40:00|10535|10533|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|793
1654278300000|2022-06-03 17:45:00|10535.4|10533.4|10534.8|10532.8|10535.6|10533.6|10534.8|10532.8|582
1654278600000|2022-06-03 17:50:00|10534.6|10532.6|10534.4|10532.4|10534.6|10532.6|10534.4|10532.4|117
1654278900000|2022-06-03 17:55:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|260
1654279200000|2022-06-03 18:00:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|960
1654279500000|2022-06-03 18:05:00|10534|10532|10534.4|10532.4|10534.4|10532.4|10534|10532|804
1654279800000|2022-06-03 18:10:00|||||||||298
1654280100000|2022-06-03 18:15:00|||||||||521
1654280400000|2022-06-03 18:20:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|805
1654280700000|2022-06-03 18:25:00|10533.2|10531.2|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|323
1654281000000|2022-06-03 18:30:00|||||||||450
1654281300000|2022-06-03 18:35:00|10533.6|10531.6|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|1174
1654281600000|2022-06-03 18:40:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|1151
1654281900000|2022-06-03 18:45:00|10534.2|10532.2|10534.4|10532.4|10534.4|10532.4|10534|10532|1042
1654282200000|2022-06-03 18:50:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|322
1654282500000|2022-06-03 18:55:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.6|10531.6|965
1654282800000|2022-06-03 19:00:00|10533.2|10531.2|10533.6|10531.6|10534|10532|10532.8|10530.8|1168
1654283100000|2022-06-03 19:05:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|299
1654283400000|2022-06-03 19:10:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|554
1654283700000|2022-06-03 19:15:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|1037
1654284000000|2022-06-03 19:20:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|1087
1654284300000|2022-06-03 19:25:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|302
1654284600000|2022-06-03 19:30:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10534|10532|309
1654284900000|2022-06-03 19:35:00|10534.2|10532.2|10534.2|10532.2|10534.4|10532.4|10534|10532|559
1654285200000|2022-06-03 19:40:00|10534.4|10532.4|10534|10532|10534.4|10532.4|10534|10532|674
1654285500000|2022-06-03 19:45:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534|10532|1333
1654285800000|2022-06-03 19:50:00|10534.4|10532.4|10534.4|10532.4|10534.8|10532.8|10534|10532|1150
1654286100000|2022-06-03 19:55:00|10534|10532|10534.4|10532.4|10534.8|10532.8|10534|10532|1036
1654286400000|2022-06-03 20:00:00|10534.8|10532.8|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|1417
1654286700000|2022-06-03 20:05:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|629
1654287000000|2022-06-03 20:10:00|10534.8|10532.8|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|633
1654287300000|2022-06-03 20:15:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|239
1654287600000|2022-06-03 20:20:00|10534.8|10532.8|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|728
1654287900000|2022-06-03 20:25:00|10536|10534|10536|10534|10536|10534|10536|10534|353
1654288200000|2022-06-03 20:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|868
1654288500000|2022-06-03 20:35:00|10535.4|10533.4|10535.4|10533.4|10535.6|10533.6|10535.2|10533.2|664
1654288800000|2022-06-03 20:40:00|10535.2|10533.2|10535.8|10533.8|10536|10534|10535.2|10533.2|721
1654289100000|2022-06-03 20:45:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|557
1654289400000|2022-06-03 20:50:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|664
1654289700000|2022-06-03 20:55:00|10536|10534|10535.2|10533.2|10536|10534|10535.2|10533.2|1163
1654466400000|2022-06-05 22:00:00|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|10531.9|10529.9|231
1654466700000|2022-06-05 22:05:00|10533.6|10531.6|10533.4|10531.4|10534.2|10532.2|10533.2|10531.2|615
1654467000000|2022-06-05 22:10:00|10533.2|10531.2|10533|10531|10533.6|10531.6|10533|10531|20
1654467300000|2022-06-05 22:15:00|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|10533.2|10531.2|5
1654467600000|2022-06-05 22:20:00|10533.4|10531.4|10533.2|10531.2|10533.4|10531.4|10533.2|10531.2|5
1654467900000|2022-06-05 22:25:00|10533.4|10531.4|10534|10532|10534|10532|10533.4|10531.4|57
1654468200000|2022-06-05 22:30:00|10534.2|10532.2|10534.8|10532.8|10535|10533|10534|10532|133
1654468500000|2022-06-05 22:35:00|10535|10533|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|175
1654468800000|2022-06-05 22:40:00|||||||||1
1654469100000|2022-06-05 22:45:00|10536|10534|10536|10534|10536|10534|10536|10534|163
1654469400000|2022-06-05 22:50:00|||||||||1
1654469700000|2022-06-05 22:55:00|10535.6|10533.6|10536|10534|10536|10534|10535.6|10533.6|183
1654470000000|2022-06-05 23:00:00|10536.2|10534.2|10536.7|10534.7|10536.7|10534.7|10536.2|10534.2|189
1654470300000|2022-06-05 23:05:00|10536|10534|10536|10534|10536.2|10534.2|10536|10534|89
1654470600000|2022-06-05 23:10:00|||||||||55
1654470900000|2022-06-05 23:15:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.6|10533.6|176
1654471200000|2022-06-05 23:20:00|10535.8|10533.8|10535.8|10533.8|10536|10534|10535.6|10533.6|78
1654471500000|2022-06-05 23:25:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|529
1654471800000|2022-06-05 23:30:00|||||||||28
1654472100000|2022-06-05 23:35:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|169
1654472400000|2022-06-05 23:40:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|5
1654472700000|2022-06-05 23:45:00|10535.4|10533.4|10535.6|10533.6|10536.7|10534.7|10535.2|10533.2|546
1654473000000|2022-06-05 23:50:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|141
1654473300000|2022-06-05 23:55:00|10536.4|10534.4|10536.4|10534.4|10536.4|10534.4|10535.8|10533.8|202
1654473600000|2022-06-06 00:00:00|10536.7|10534.7|10535.8|10533.8|10536.7|10534.7|10535.6|10533.6|610
1654473900000|2022-06-06 00:05:00|10536|10534|10534.8|10532.8|10536.4|10534.4|10534.4|10532.4|776
1654474200000|2022-06-06 00:10:00|10534.6|10532.6|10534.4|10532.4|10535|10533|10534.4|10532.4|139
1654474500000|2022-06-06 00:15:00|10534|10532|10534.8|10532.8|10534.8|10532.8|10534|10532|336
1654474800000|2022-06-06 00:20:00|10535|10533|10534.4|10532.4|10535|10533|10534.4|10532.4|84
1654475100000|2022-06-06 00:25:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534|10532|119
1654475400000|2022-06-06 00:30:00|10534.6|10532.6|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|134
1654475700000|2022-06-06 00:35:00|10534.8|10532.8|10534.4|10532.4|10535|10533|10534.4|10532.4|37
1654476000000|2022-06-06 00:40:00|10534.8|10532.8|10534|10532|10534.8|10532.8|10533.8|10531.8|321
1654476300000|2022-06-06 00:45:00|10533.6|10531.6|10533.6|10531.6|10534|10532|10533.6|10531.6|39
1654476600000|2022-06-06 00:50:00|10533.8|10531.8|10534.2|10532.2|10534.4|10532.4|10533.6|10531.6|61
1654476900000|2022-06-06 00:55:00|10534|10532|10534|10532|10534.4|10532.4|10534|10532|11
1654477200000|2022-06-06 01:00:00|10534.4|10532.4|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|118
1654477500000|2022-06-06 01:05:00|10534.4|10532.4|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|433
1654477800000|2022-06-06 01:10:00|10535|10533|10535.4|10533.4|10535.6|10533.6|10534.8|10532.8|97
1654478100000|2022-06-06 01:15:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.4|10533.4|115
1654478400000|2022-06-06 01:20:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535|10533|190
1654478700000|2022-06-06 01:25:00|||||||||12
1654479000000|2022-06-06 01:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.2|10533.2|209
1654479300000|2022-06-06 01:35:00|||||||||25
1654479600000|2022-06-06 01:40:00|10536|10534|10535.2|10533.2|10536|10534|10535.2|10533.2|57
1654479900000|2022-06-06 01:45:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|6
1654480200000|2022-06-06 01:50:00|10535.2|10533.2|10535.6|10533.6|10535.6|10533.6|10534.8|10532.8|149
1654480500000|2022-06-06 01:55:00|10535.4|10533.4|10534.8|10532.8|10535.4|10533.4|10534.8|10532.8|99
1654480800000|2022-06-06 02:00:00|10534.6|10532.6|10534.4|10532.4|10534.6|10532.6|10534|10532|210
1654481100000|2022-06-06 02:05:00|10534.2|10532.2|10535.2|10533.2|10535.2|10533.2|10534.2|10532.2|204
1654481400000|2022-06-06 02:10:00|10534.8|10532.8|10535.6|10533.6|10536|10534|10534.8|10532.8|293
1654481700000|2022-06-06 02:15:00|10536|10534|10536|10534|10536|10534|10535.6|10533.6|208
1654482000000|2022-06-06 02:20:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.4|10533.4|55
1654482300000|2022-06-06 02:25:00|10536|10534|10536|10534|10536|10534|10536|10534|71
1654482600000|2022-06-06 02:30:00|10535.6|10533.6|10534.8|10532.8|10536|10534|10534.8|10532.8|732
1654482900000|2022-06-06 02:35:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10535|10533|199
1654483200000|2022-06-06 02:40:00|||||||||4
1654483800000|2022-06-06 02:50:00|10535|10533|10535|10533|10535.2|10533.2|10534.8|10532.8|9
1654484100000|2022-06-06 02:55:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|47
1654484400000|2022-06-06 03:00:00|10534.8|10532.8|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|10
1654484700000|2022-06-06 03:05:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10535|10533|21
1654485000000|2022-06-06 03:10:00|10535.6|10533.6|10535.4|10533.4|10535.8|10533.8|10535.2|10533.2|126
1654485300000|2022-06-06 03:15:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10535.2|10533.2|20
1654485600000|2022-06-06 03:20:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.2|10533.2|16
1654485900000|2022-06-06 03:25:00|||||||||17
1654486500000|2022-06-06 03:35:00|10535.4|10533.4|10535.4|10533.4|10535.4|10533.4|10535.2|10533.2|187
1654486800000|2022-06-06 03:40:00|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|10535.6|10533.6|6
1654487100000|2022-06-06 03:45:00|10535.8|10533.8|10535.6|10533.6|10536|10534|10535.4|10533.4|166
1654487400000|2022-06-06 03:50:00|10536|10534|10535.8|10533.8|10536|10534|10535.6|10533.6|45
1654487700000|2022-06-06 03:55:00|10536|10534|10535.2|10533.2|10536|10534|10535.2|10533.2|180
1654488000000|2022-06-06 04:00:00|10534.8|10532.8|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|160
1654488300000|2022-06-06 04:05:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|137
1654488600000|2022-06-06 04:10:00|10534.6|10532.6|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|8
1654488900000|2022-06-06 04:15:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|6
1654489200000|2022-06-06 04:20:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|9
1654489500000|2022-06-06 04:25:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.6|10532.6|47
1654489800000|2022-06-06 04:30:00|10534.4|10532.4|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|23
1654490100000|2022-06-06 04:35:00|10534.4|10532.4|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|5
1654490400000|2022-06-06 04:40:00|10534.8|10532.8|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|131
1654490700000|2022-06-06 04:45:00|10534.4|10532.4|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|184
1654491000000|2022-06-06 04:50:00|10534.8|10532.8|10534.6|10532.6|10534.8|10532.8|10534.4|10532.4|25
1654491300000|2022-06-06 04:55:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|25
1654491600000|2022-06-06 05:00:00|||||||||3
1654491900000|2022-06-06 05:05:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|164
1654492200000|2022-06-06 05:10:00|10534|10532|10534|10532|10534.2|10532.2|10533.8|10531.8|76
1654492500000|2022-06-06 05:15:00|10533.8|10531.8|10534.2|10532.2|10534.2|10532.2|10533.8|10531.8|34
1654492800000|2022-06-06 05:20:00|10534|10532|10534|10532|10534|10532|10533.6|10531.6|39
1654493100000|2022-06-06 05:25:00|10533.8|10531.8|10533.8|10531.8|10534|10532|10533.6|10531.6|14
1654493400000|2022-06-06 05:30:00|10534|10532|10533.8|10531.8|10534.2|10532.2|10533.6|10531.6|56
1654493700000|2022-06-06 05:35:00|10533.6|10531.6|10534|10532|10534|10532|10533.6|10531.6|12
1654494000000|2022-06-06 05:40:00|10534.4|10532.4|10534.2|10532.2|10534.4|10532.4|10534|10532|91
1654494300000|2022-06-06 05:45:00|10534.4|10532.4|10534.4|10532.4|10534.4|10532.4|10534.2|10532.2|234
1654494600000|2022-06-06 05:50:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|310
1654494900000|2022-06-06 05:55:00|10534|10532|10533.6|10531.6|10534|10532|10533.6|10531.6|612
1654495200000|2022-06-06 06:00:00|10533.2|10531.2|10534|10532|10534.4|10532.4|10533|10531|1730
1654495500000|2022-06-06 06:05:00|10533.6|10531.6|10534|10532|10534.4|10532.4|10533.2|10531.2|291
1654495800000|2022-06-06 06:10:00|10534.2|10532.2|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|1038
1654496100000|2022-06-06 06:15:00|10532.8|10530.8|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|2155
1654496400000|2022-06-06 06:20:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|188
1654496700000|2022-06-06 06:25:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|724
1654497000000|2022-06-06 06:30:00|10531.5|10529.5|10531.7|10529.7|10531.7|10529.7|10530.9|10528.9|847
1654497300000|2022-06-06 06:35:00|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|356
1654497600000|2022-06-06 06:40:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|288
1654497900000|2022-06-06 06:45:00|10531.7|10529.7|10531.7|10529.7|10531.7|10529.7|10531.7|10529.7|736
1654498200000|2022-06-06 06:50:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|183
1654498500000|2022-06-06 06:55:00|10532.4|10530.4|10533.2|10531.2|10533.2|10531.2|10532.4|10530.4|1421
1654498800000|2022-06-06 07:00:00|10532.8|10530.8|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|826
1654499100000|2022-06-06 07:05:00|10531.7|10529.7|10532.1|10530.1|10532.3|10530.3|10531.7|10529.7|264
1654499400000|2022-06-06 07:10:00|10532.3|10530.3|10532.6|10530.6|10532.8|10530.8|10531.7|10529.7|744
1654499700000|2022-06-06 07:15:00|10532.4|10530.4|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|237
1654500000000|2022-06-06 07:20:00|10532.3|10530.3|10532.1|10530.1|10532.8|10530.8|10531.7|10529.7|189
1654500300000|2022-06-06 07:25:00|10531.7|10529.7|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|630
1654500600000|2022-06-06 07:30:00|10531.9|10529.9|10530.9|10528.9|10532.1|10530.1|10530.9|10528.9|728
1654500900000|2022-06-06 07:35:00|10531.3|10529.3|10531.3|10529.3|10531.3|10529.3|10531.3|10529.3|245
1654501200000|2022-06-06 07:40:00|10530.9|10528.9|10529.3|10527.3|10530.9|10528.9|10529.3|10527.3|1702
1654501500000|2022-06-06 07:45:00|10529.7|10527.7|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|206
1654501800000|2022-06-06 07:50:00|10528.9|10526.9|10528.9|10526.9|10528.9|10526.9|10527.8|10525.8|1103
1654502100000|2022-06-06 07:55:00|10529.3|10527.3|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|390
1654502400000|2022-06-06 08:00:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|653
1654502700000|2022-06-06 08:05:00|10528.9|10526.9|10529.3|10527.3|10529.3|10527.3|10528.5|10526.5|395
1654503000000|2022-06-06 08:10:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|733
1654503300000|2022-06-06 08:15:00|10528.7|10526.7|10529.3|10527.3|10529.3|10527.3|10528.5|10526.5|186
1654503600000|2022-06-06 08:20:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|417
1654503900000|2022-06-06 08:25:00|10529.5|10527.5|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|742
1654504200000|2022-06-06 08:30:00|10528.9|10526.9|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|281
1654504500000|2022-06-06 08:35:00|10528.7|10526.7|10528.9|10526.9|10528.9|10526.9|10528.5|10526.5|113
1654504800000|2022-06-06 08:40:00|10528.7|10526.7|10529.3|10527.3|10529.7|10527.7|10528.7|10526.7|390
1654505100000|2022-06-06 08:45:00|10529.1|10527.1|10528.5|10526.5|10529.1|10527.1|10528.1|10526.1|283
1654505400000|2022-06-06 08:50:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|262
1654505700000|2022-06-06 08:55:00|||||||||193
1654506000000|2022-06-06 09:00:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|215
1654506300000|2022-06-06 09:05:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|86
1654506600000|2022-06-06 09:10:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|239
1654506900000|2022-06-06 09:15:00|||||||||39
1654507200000|2022-06-06 09:20:00|||||||||53
1654507500000|2022-06-06 09:25:00|||||||||31
1654507800000|2022-06-06 09:30:00|10528.9|10526.9|10529.7|10527.7|10530.1|10528.1|10528.9|10526.9|494
1654508100000|2022-06-06 09:35:00|10530.1|10528.1|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|554
1654508400000|2022-06-06 09:40:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|353
1654508700000|2022-06-06 09:45:00|10530.9|10528.9|10529.5|10527.5|10530.9|10528.9|10529.3|10527.3|419
1654509000000|2022-06-06 09:50:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10528.9|10526.9|485
1654509300000|2022-06-06 09:55:00|||||||||18
1654509600000|2022-06-06 10:00:00|10529.7|10527.7|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|606
1654509900000|2022-06-06 10:05:00|10529.3|10527.3|10529.7|10527.7|10529.7|10527.7|10528.9|10526.9|370
1654510200000|2022-06-06 10:10:00|10529.5|10527.5|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|97
1654510500000|2022-06-06 10:15:00|10529.1|10527.1|10528.9|10526.9|10529.3|10527.3|10528.9|10526.9|489
1654510800000|2022-06-06 10:20:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|150
1654511100000|2022-06-06 10:25:00|10529.7|10527.7|10530.1|10528.1|10530.1|10528.1|10529.7|10527.7|178
1654511400000|2022-06-06 10:30:00|10529.9|10527.9|10529.7|10527.7|10530.1|10528.1|10529.7|10527.7|100
1654511700000|2022-06-06 10:35:00|10529.9|10527.9|10530.1|10528.1|10530.1|10528.1|10529.7|10527.7|55
1654512000000|2022-06-06 10:40:00|10529.7|10527.7|10530.5|10528.5|10530.5|10528.5|10529.7|10527.7|174
1654512300000|2022-06-06 10:45:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|70
1654512600000|2022-06-06 10:50:00|10529.9|10527.9|10530.1|10528.1|10530.1|10528.1|10529.7|10527.7|240
1654512900000|2022-06-06 10:55:00|10530.3|10528.3|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|310
1654513200000|2022-06-06 11:00:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10529.9|10527.9|125
1654513500000|2022-06-06 11:05:00|10530.9|10528.9|10530.1|10528.1|10530.9|10528.9|10530.1|10528.1|484
1654513800000|2022-06-06 11:10:00|10530.5|10528.5|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|315
1654514100000|2022-06-06 11:15:00|10529.9|10527.9|10530.5|10528.5|10530.5|10528.5|10529.7|10527.7|83
1654514400000|2022-06-06 11:20:00|10530.3|10528.3|10530.5|10528.5|10530.5|10528.5|10530.1|10528.1|104
1654514700000|2022-06-06 11:25:00|10530.3|10528.3|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|391
1654515000000|2022-06-06 11:30:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.5|10528.5|228
1654515300000|2022-06-06 11:35:00|||||||||155
1654515600000|2022-06-06 11:40:00|10530.5|10528.5|10530.5|10528.5|10530.7|10528.7|10530.5|10528.5|90
1654515900000|2022-06-06 11:45:00|10530.9|10528.9|10531.3|10529.3|10531.7|10529.7|10530.5|10528.5|7902
1654516200000|2022-06-06 11:50:00|10530.9|10528.9|10530.1|10528.1|10531.3|10529.3|10530.1|10528.1|1402
1654516500000|2022-06-06 11:55:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10530.1|10528.1|1733
1654516800000|2022-06-06 12:00:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|725
1654517100000|2022-06-06 12:05:00|10529.5|10527.5|10530.7|10528.7|10530.9|10528.9|10529.5|10527.5|530
1654517400000|2022-06-06 12:10:00|10530.5|10528.5|10529.7|10527.7|10530.9|10528.9|10529.7|10527.7|567
1654517700000|2022-06-06 12:15:00|10530.1|10528.1|10528.5|10526.5|10530.1|10528.1|10528.5|10526.5|1333
1654518000000|2022-06-06 12:20:00|10528.1|10526.1|10527.8|10525.8|10528.5|10526.5|10527|10525|2881
1654518300000|2022-06-06 12:25:00|10527.4|10525.4|10528.9|10526.9|10528.9|10526.9|10527.4|10525.4|2045
1654518600000|2022-06-06 12:30:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|2739
1654518900000|2022-06-06 12:35:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|1204
1654519200000|2022-06-06 12:40:00|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|10527.8|10525.8|1754
1654519500000|2022-06-06 12:45:00|10528.5|10526.5|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|2464
1654519800000|2022-06-06 12:50:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.4|10525.4|828
1654520100000|2022-06-06 12:55:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|1109
1654520400000|2022-06-06 13:00:00|10528|10526|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|498
1654520700000|2022-06-06 13:05:00|10527.6|10525.6|10527|10525|10527.8|10525.8|10527|10525|1405
1654521000000|2022-06-06 13:10:00|10526.6|10524.6|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|1431
1654521300000|2022-06-06 13:15:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10527|10525|1524
1654521600000|2022-06-06 13:20:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527|10525|1940
1654521900000|2022-06-06 13:25:00|10527.4|10525.4|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|1086
1654522200000|2022-06-06 13:30:00|10527|10525|10527|10525|10527|10525|10526.2|10524.2|1958
1654522500000|2022-06-06 13:35:00|10526.6|10524.6|10526.2|10524.2|10526.6|10524.6|10526.2|10524.2|1460
1654522800000|2022-06-06 13:40:00|10525.8|10523.8|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|1415
1654523100000|2022-06-06 13:45:00|10526.2|10524.2|10525.8|10523.8|10527|10525|10525.8|10523.8|1580
1654523400000|2022-06-06 13:50:00|10526.2|10524.2|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|723
1654523700000|2022-06-06 13:55:00|10525.4|10523.4|10525.4|10523.4|10525.8|10523.8|10525|10523|1438
1654524000000|2022-06-06 14:00:00|10525|10523|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|3582
1654524300000|2022-06-06 14:05:00|10524.6|10522.6|10525|10523|10525|10523|10524.2|10522.2|1442
1654524600000|2022-06-06 14:10:00|10524.6|10522.6|10524.2|10522.2|10525.4|10523.4|10524.2|10522.2|947
1654524900000|2022-06-06 14:15:00|10524.6|10522.6|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|897
1654525200000|2022-06-06 14:20:00|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|10524.2|10522.2|550
1654525500000|2022-06-06 14:25:00|10524.4|10522.4|10523.5|10521.5|10524.6|10522.6|10523.5|10521.5|1106
1654525800000|2022-06-06 14:30:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|2067
1654526100000|2022-06-06 14:35:00|10523.3|10521.3|10523.1|10521.1|10523.9|10521.9|10522.9|10520.9|1452
1654526400000|2022-06-06 14:40:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10522.7|10520.7|3540
1654526700000|2022-06-06 14:45:00|10523.5|10521.5|10523.5|10521.5|10523.9|10521.9|10522.7|10520.7|1622
1654527000000|2022-06-06 14:50:00|10523.1|10521.1|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|4724
1654527300000|2022-06-06 14:55:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|681
1654527600000|2022-06-06 15:00:00|10523.3|10521.3|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|1143
1654527900000|2022-06-06 15:05:00|10522.7|10520.7|10521.5|10519.5|10522.7|10520.7|10521.5|10519.5|2493
1654528200000|2022-06-06 15:10:00|10521.9|10519.9|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|2630
1654528500000|2022-06-06 15:15:00|10522.1|10520.1|10521.5|10519.5|10522.5|10520.5|10521.1|10519.1|2112
1654528800000|2022-06-06 15:20:00|10521.1|10519.1|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|1481
1654529100000|2022-06-06 15:25:00|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|10520.7|10518.7|2637
1654529400000|2022-06-06 15:30:00|10521.3|10519.3|10520.3|10518.3|10521.5|10519.5|10520.3|10518.3|1564
1654529700000|2022-06-06 15:35:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|808
1654530000000|2022-06-06 15:40:00|10521.1|10519.1|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|810
1654530300000|2022-06-06 15:45:00|10521.7|10519.7|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|1086
1654530600000|2022-06-06 15:50:00|10522.1|10520.1|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|856
1654530900000|2022-06-06 15:55:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|978
1654531200000|2022-06-06 16:00:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|603
1654531500000|2022-06-06 16:05:00|10522.7|10520.7|10523.9|10521.9|10523.9|10521.9|10522.3|10520.3|2384
1654531800000|2022-06-06 16:10:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|1899
1654532100000|2022-06-06 16:15:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|2289
1654532400000|2022-06-06 16:20:00|10523.5|10521.5|10522.7|10520.7|10523.5|10521.5|10522.3|10520.3|1993
1654532700000|2022-06-06 16:25:00|10523.1|10521.1|10521.9|10519.9|10523.1|10521.1|10521.5|10519.5|3498
1654533000000|2022-06-06 16:30:00|10522.3|10520.3|10521.1|10519.1|10522.3|10520.3|10520.7|10518.7|2358
1654533300000|2022-06-06 16:35:00|10520.7|10518.7|10521.1|10519.1|10521.1|10519.1|10520.7|10518.7|1006
1654533600000|2022-06-06 16:40:00|10520.7|10518.7|10521.9|10519.9|10522.3|10520.3|10520.7|10518.7|1062
1654533900000|2022-06-06 16:45:00|10522.3|10520.3|10522.1|10520.1|10522.3|10520.3|10521.9|10519.9|626
1654534200000|2022-06-06 16:50:00|10522.3|10520.3|10521.5|10519.5|10522.3|10520.3|10521.5|10519.5|588
1654534500000|2022-06-06 16:55:00|10521.3|10519.3|10521.5|10519.5|10521.5|10519.5|10520.3|10518.3|1203
1654534800000|2022-06-06 17:00:00|10521.1|10519.1|10520.7|10518.7|10521.5|10519.5|10520.3|10518.3|1630
1654535100000|2022-06-06 17:05:00|10521.1|10519.1|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|1100
1654535400000|2022-06-06 17:10:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|304
1654535700000|2022-06-06 17:15:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|513
1654536000000|2022-06-06 17:20:00|10520.5|10518.5|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|574
1654536300000|2022-06-06 17:25:00|10521.1|10519.1|10520.7|10518.7|10521.1|10519.1|10520.7|10518.7|414
1654536600000|2022-06-06 17:30:00|10521.1|10519.1|10520.7|10518.7|10521.5|10519.5|10520.3|10518.3|407
1654536900000|2022-06-06 17:35:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|1131
1654537200000|2022-06-06 17:40:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|1220
1654537500000|2022-06-06 17:45:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10519.9|10517.9|1474
1654537800000|2022-06-06 17:50:00|10519.9|10517.9|10520.7|10518.7|10521.1|10519.1|10519.9|10517.9|2802
1654538100000|2022-06-06 17:55:00|10520.3|10518.3|10519.9|10517.9|10520.7|10518.7|10519.6|10517.6|1455
1654538400000|2022-06-06 18:00:00|10520.3|10518.3|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|744
1654538700000|2022-06-06 18:05:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|258
1654539000000|2022-06-06 18:10:00|10519.9|10517.9|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|1562
1654539300000|2022-06-06 18:15:00|10519.6|10517.6|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|487
1654539600000|2022-06-06 18:20:00|10520.3|10518.3|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|1972
1654539900000|2022-06-06 18:25:00|10520.3|10518.3|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|3256
1654540200000|2022-06-06 18:30:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|17496
1654540500000|2022-06-06 18:35:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|1089
1654540800000|2022-06-06 18:40:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|995
1654541100000|2022-06-06 18:45:00|10519.9|10517.9|10520.3|10518.3|10520.7|10518.7|10519.6|10517.6|2720
1654541400000|2022-06-06 18:50:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|711
1654541700000|2022-06-06 18:55:00|10520.7|10518.7|10519.9|10517.9|10520.7|10518.7|10519.9|10517.9|2364
1654542000000|2022-06-06 19:00:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10519.9|10517.9|1623
1654542300000|2022-06-06 19:05:00|10520.1|10518.1|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|531
1654542600000|2022-06-06 19:10:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.1|10518.1|800
1654542900000|2022-06-06 19:15:00|10519.9|10517.9|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|1161
1654543200000|2022-06-06 19:20:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.6|10517.6|1455
1654543500000|2022-06-06 19:25:00|10519.9|10517.9|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|969
1654543800000|2022-06-06 19:30:00|10521.1|10519.1|10521.5|10519.5|10521.9|10519.9|10521.1|10519.1|3718
1654544100000|2022-06-06 19:35:00|10521.1|10519.1|10520.3|10518.3|10521.1|10519.1|10520.3|10518.3|1696
1654544400000|2022-06-06 19:40:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|975
1654544700000|2022-06-06 19:45:00|10520.3|10518.3|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|1019
1654545000000|2022-06-06 19:50:00|10521.1|10519.1|10521.1|10519.1|10521.1|10519.1|10521.1|10519.1|359
1654545300000|2022-06-06 19:55:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|1393
1654545600000|2022-06-06 20:00:00|10520.9|10518.9|10520.7|10518.7|10521.1|10519.1|10520.7|10518.7|1397
1654545900000|2022-06-06 20:05:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|805
1654546200000|2022-06-06 20:10:00|10519.9|10517.9|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|1053
1654546500000|2022-06-06 20:15:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|297
1654546800000|2022-06-06 20:20:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|1477
1654547100000|2022-06-06 20:25:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10519.9|10517.9|819
1654547400000|2022-06-06 20:30:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|2229
1654547700000|2022-06-06 20:35:00|10520.5|10518.5|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|992
1654548000000|2022-06-06 20:40:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|604
1654548300000|2022-06-06 20:45:00|10520.1|10518.1|10519.9|10517.9|10520.3|10518.3|10519.9|10517.9|1192
1654548600000|2022-06-06 20:50:00|10520.1|10518.1|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|714
1654548900000|2022-06-06 20:55:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|710
1654552800000|2022-06-06 22:00:00|10519.9|10517.9|10519.6|10517.6|10520.7|10518.7|10519.2|10517.2|428
1654553100000|2022-06-06 22:05:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|137
1654553400000|2022-06-06 22:10:00|10519.8|10517.8|10519.8|10517.8|10519.8|10517.8|10519.6|10517.6|0
1654553700000|2022-06-06 22:15:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|11
1654554000000|2022-06-06 22:20:00|||||||||28
1654554300000|2022-06-06 22:25:00|10519.9|10517.9|10519.9|10517.9|10520.1|10518.1|10519.9|10517.9|195
1654554600000|2022-06-06 22:30:00|10520.1|10518.1|10519.6|10517.6|10520.1|10518.1|10519.6|10517.6|34
1654554900000|2022-06-06 22:35:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10519.8|10517.8|162
1654555200000|2022-06-06 22:40:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|298
1654555500000|2022-06-06 22:45:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|194
1654555800000|2022-06-06 22:50:00|10520.7|10518.7|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|45
1654556100000|2022-06-06 22:55:00|10520.5|10518.5|10520.5|10518.5|10520.5|10518.5|10520.5|10518.5|11
1654556400000|2022-06-06 23:00:00|10520.7|10518.7|10519.9|10517.9|10520.7|10518.7|10519.9|10517.9|118
1654556700000|2022-06-06 23:05:00|10519.6|10517.6|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|86
1654557000000|2022-06-06 23:10:00|||||||||40
1654557300000|2022-06-06 23:15:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|29
1654557600000|2022-06-06 23:20:00|10519|10517|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|366
1654557900000|2022-06-06 23:25:00|10519|10517|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|220
1654558200000|2022-06-06 23:30:00|10519|10517|10519.4|10517.4|10519.4|10517.4|10519|10517|34
1654558500000|2022-06-06 23:35:00|10519.2|10517.2|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|137
1654558800000|2022-06-06 23:40:00|10519.6|10517.6|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|115
1654559100000|2022-06-06 23:45:00|10519.6|10517.6|10520.1|10518.1|10520.3|10518.3|10519.6|10517.6|235
1654559400000|2022-06-06 23:50:00|10519.9|10517.9|10519.2|10517.2|10520.1|10518.1|10519.2|10517.2|321
1654559700000|2022-06-06 23:55:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|113
1654560000000|2022-06-07 00:00:00|10519.4|10517.4|10520.3|10518.3|10520.5|10518.5|10519.2|10517.2|386
1654560300000|2022-06-07 00:05:00|10519.9|10517.9|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|105
1654560600000|2022-06-07 00:10:00|10520.3|10518.3|10520.3|10518.3|10520.5|10518.5|10519.9|10517.9|158
1654560900000|2022-06-07 00:15:00|10520.1|10518.1|10519.6|10517.6|10520.3|10518.3|10519.6|10517.6|253
1654561200000|2022-06-07 00:20:00|10519.2|10517.2|10518.8|10516.8|10519.6|10517.6|10518.8|10516.8|416
1654561500000|2022-06-07 00:25:00|10519|10517|10519.2|10517.2|10519.6|10517.6|10518.8|10516.8|327
1654561800000|2022-06-07 00:30:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|263
1654562100000|2022-06-07 00:35:00|10519.2|10517.2|10518|10516|10519.2|10517.2|10518|10516|855
1654562400000|2022-06-07 00:40:00|10517.6|10515.6|10518|10516|10518|10516|10517.2|10515.2|495
1654562700000|2022-06-07 00:45:00|10517.6|10515.6|10517.6|10515.6|10518|10516|10517.6|10515.6|341
1654563000000|2022-06-07 00:50:00|10518|10516|10517.4|10515.4|10518.8|10516.8|10517.4|10515.4|1003
1654563300000|2022-06-07 00:55:00|10517.2|10515.2|10517.2|10515.2|10517.6|10515.6|10517|10515|319
1654563600000|2022-06-07 01:00:00|10517|10515|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|366
1654563900000|2022-06-07 01:05:00|10517|10515|10516.8|10514.8|10517|10515|10516|10514|478
1654564200000|2022-06-07 01:10:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|306
1654564500000|2022-06-07 01:15:00|10516.8|10514.8|10516.8|10514.8|10517.2|10515.2|10516.4|10514.4|216
1654564800000|2022-06-07 01:20:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|45
1654565100000|2022-06-07 01:25:00|10517.6|10515.6|10517.6|10515.6|10518|10516|10517.6|10515.6|607
1654565400000|2022-06-07 01:30:00|10517.2|10515.2|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|464
1654565700000|2022-06-07 01:35:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|162
1654566000000|2022-06-07 01:40:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|104
1654566300000|2022-06-07 01:45:00|10517.4|10515.4|10517.6|10515.6|10517.6|10515.6|10517.2|10515.2|192
1654566600000|2022-06-07 01:50:00|||||||||9
1654566900000|2022-06-07 01:55:00|10518|10516|10518|10516|10518|10516|10517.6|10515.6|275
1654567200000|2022-06-07 02:00:00|10517.8|10515.8|10518.4|10516.4|10518.4|10516.4|10517.8|10515.8|349
1654567500000|2022-06-07 02:05:00|||||||||208
1654567800000|2022-06-07 02:10:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|395
1654568100000|2022-06-07 02:15:00|||||||||28
1654568400000|2022-06-07 02:20:00|10519|10517|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|138
1654568700000|2022-06-07 02:25:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|36
1654569000000|2022-06-07 02:30:00|10519.2|10517.2|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|61
1654569600000|2022-06-07 02:40:00|||||||||22
1654569900000|2022-06-07 02:45:00|10519|10517|10518.4|10516.4|10519|10517|10518|10516|734
1654570200000|2022-06-07 02:50:00|10518.2|10516.2|10518.4|10516.4|10519.2|10517.2|10518.2|10516.2|907
1654570500000|2022-06-07 02:55:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|316
1654570800000|2022-06-07 03:00:00|10519.2|10517.2|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|80
1654571100000|2022-06-07 03:05:00|10518.4|10516.4|10518.4|10516.4|10518.6|10516.6|10518.4|10516.4|70
1654571400000|2022-06-07 03:10:00|10518.6|10516.6|10518.8|10516.8|10518.8|10516.8|10518.6|10516.6|3
1654571700000|2022-06-07 03:15:00|10518.6|10516.6|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|141
1654572000000|2022-06-07 03:20:00|||||||||44
1654572300000|2022-06-07 03:25:00|10518.2|10516.2|10518.4|10516.4|10518.4|10516.4|10518|10516|28
1654572600000|2022-06-07 03:30:00|10518.2|10516.2|10518.2|10516.2|10518.4|10516.4|10518|10516|43
1654572900000|2022-06-07 03:35:00|10518|10516|10518|10516|10518.4|10516.4|10518|10516|111
1654573200000|2022-06-07 03:40:00|10518.4|10516.4|10518|10516|10518.4|10516.4|10518|10516|53
1654573500000|2022-06-07 03:45:00|10518.2|10516.2|10518|10516|10518.2|10516.2|10518|10516|61
1654573800000|2022-06-07 03:50:00|10517.8|10515.8|10517.6|10515.6|10517.8|10515.8|10517.6|10515.6|234
1654574100000|2022-06-07 03:55:00|10517.8|10515.8|10518.4|10516.4|10518.4|10516.4|10517.6|10515.6|73
1654574400000|2022-06-07 04:00:00|||||||||62
1654574700000|2022-06-07 04:05:00|10518|10516|10518.4|10516.4|10518.4|10516.4|10518|10516|115
1654575000000|2022-06-07 04:10:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|68
1654575300000|2022-06-07 04:15:00|10518.6|10516.6|10518.8|10516.8|10518.8|10516.8|10518.6|10516.6|103
1654575600000|2022-06-07 04:20:00|10518.6|10516.6|10518.4|10516.4|10518.6|10516.6|10518.4|10516.4|202
1654575900000|2022-06-07 04:25:00|10518|10516|10518|10516|10518.4|10516.4|10518|10516|160
1654576200000|2022-06-07 04:30:00|10517.8|10515.8|10516|10514|10517.8|10515.8|10514.9|10512.9|2626
1654576500000|2022-06-07 04:35:00|10515.8|10513.8|10515.5|10513.5|10516|10514|10515.3|10513.3|457
1654576800000|2022-06-07 04:40:00|10515.6|10513.6|10516|10514|10516.8|10514.8|10515.5|10513.5|300
1654577100000|2022-06-07 04:45:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516|10514|111
1654577400000|2022-06-07 04:50:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10515.6|10513.6|61
1654577700000|2022-06-07 04:55:00|10515.8|10513.8|10516.8|10514.8|10516.8|10514.8|10515.6|10513.6|208
1654578000000|2022-06-07 05:00:00|10516.6|10514.6|10516.8|10514.8|10517.2|10515.2|10516.4|10514.4|180
1654578300000|2022-06-07 05:05:00|10517|10515|10517.4|10515.4|10517.6|10515.6|10516.8|10514.8|103
1654578600000|2022-06-07 05:10:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|258
1654578900000|2022-06-07 05:15:00|10517.4|10515.4|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|191
1654579200000|2022-06-07 05:20:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|201
1654579500000|2022-06-07 05:25:00|10517.4|10515.4|10516.8|10514.8|10517.6|10515.6|10516.8|10514.8|114
1654579800000|2022-06-07 05:30:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.6|10514.6|21
1654580100000|2022-06-07 05:35:00|10516.6|10514.6|10516.8|10514.8|10517.2|10515.2|10516|10514|199
1654580400000|2022-06-07 05:40:00|10517|10515|10516.4|10514.4|10517|10515|10516.4|10514.4|104
1654580700000|2022-06-07 05:45:00|10516.6|10514.6|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|63
1654581000000|2022-06-07 05:50:00|10517|10515|10516.4|10514.4|10517.2|10515.2|10516.4|10514.4|463
1654581300000|2022-06-07 05:55:00|10516.2|10514.2|10515.8|10513.8|10516.4|10514.4|10515.6|10513.6|931
1654581600000|2022-06-07 06:00:00|10515.6|10513.6|10515.3|10513.3|10516.4|10514.4|10514.7|10512.7|1286
1654581900000|2022-06-07 06:05:00|10515.6|10513.6|10515.3|10513.3|10516.2|10514.2|10515.1|10513.1|252
1654582200000|2022-06-07 06:10:00|10514.9|10512.9|10515.3|10513.3|10516|10514|10514.9|10512.9|481
1654582500000|2022-06-07 06:15:00|10515.1|10513.1|10516|10514|10516|10514|10514.9|10512.9|377
1654582800000|2022-06-07 06:20:00|10516.2|10514.2|10516.8|10514.8|10516.8|10514.8|10516|10514|562
1654583100000|2022-06-07 06:25:00|10517.2|10515.2|10516|10514|10517.2|10515.2|10516|10514|554
1654583400000|2022-06-07 06:30:00|10516.4|10514.4|10517.2|10515.2|10517.2|10515.2|10516|10514|291
1654583700000|2022-06-07 06:35:00|10517.4|10515.4|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|333
1654584000000|2022-06-07 06:40:00|10517.4|10515.4|10517.6|10515.6|10518|10516|10517.2|10515.2|359
1654584300000|2022-06-07 06:45:00|10517.8|10515.8|10518|10516|10518.4|10516.4|10517.6|10515.6|390
1654584600000|2022-06-07 06:50:00|10518.2|10516.2|10518|10516|10518.4|10516.4|10517.6|10515.6|302
1654584900000|2022-06-07 06:55:00|10518.4|10516.4|10518|10516|10518.4|10516.4|10518|10516|30
1654585200000|2022-06-07 07:00:00|10517.8|10515.8|10518.8|10516.8|10518.8|10516.8|10517.6|10515.6|596
1654585500000|2022-06-07 07:05:00|10519|10517|10519.2|10517.2|10519.6|10517.6|10518.8|10516.8|1019
1654585800000|2022-06-07 07:10:00|10518.8|10516.8|10519.8|10517.8|10519.9|10517.9|10518.8|10516.8|1193
1654586100000|2022-06-07 07:15:00|10519.6|10517.6|10520.3|10518.3|10520.7|10518.7|10519.6|10517.6|1006
1654586400000|2022-06-07 07:20:00|10520.1|10518.1|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|808
1654586700000|2022-06-07 07:25:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|663
1654587000000|2022-06-07 07:30:00|10521.1|10519.1|10522.7|10520.7|10522.7|10520.7|10521.1|10519.1|2001
1654587300000|2022-06-07 07:35:00|10522.9|10520.9|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|1173
1654587600000|2022-06-07 07:40:00|10522.7|10520.7|10521.5|10519.5|10523.1|10521.1|10521.5|10519.5|589
1654587900000|2022-06-07 07:45:00|10521.9|10519.9|10521.1|10519.1|10521.9|10519.9|10521.1|10519.1|650
1654588200000|2022-06-07 07:50:00|10520.9|10518.9|10521.1|10519.1|10521.1|10519.1|10520.7|10518.7|317
1654588500000|2022-06-07 07:55:00|10521.5|10519.5|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|737
1654588800000|2022-06-07 08:00:00|10522.3|10520.3|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|383
1654589100000|2022-06-07 08:05:00|10521.5|10519.5|10522.7|10520.7|10522.7|10520.7|10521.5|10519.5|473
1654589400000|2022-06-07 08:10:00|10522.3|10520.3|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|608
1654589700000|2022-06-07 08:15:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.5|10520.5|1022
1654590000000|2022-06-07 08:20:00|10523.1|10521.1|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|514
1654590300000|2022-06-07 08:25:00|10523.9|10521.9|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|438
1654590600000|2022-06-07 08:30:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|1937
1654590900000|2022-06-07 08:35:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|871
1654591200000|2022-06-07 08:40:00|10523.1|10521.1|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|191
1654591500000|2022-06-07 08:45:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10522.3|10520.3|471
1654591800000|2022-06-07 08:50:00|10522.9|10520.9|10523.9|10521.9|10523.9|10521.9|10522.9|10520.9|370
1654592100000|2022-06-07 08:55:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|170
1654592400000|2022-06-07 09:00:00|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|106
1654592700000|2022-06-07 09:05:00|10523.5|10521.5|10523.7|10521.7|10523.9|10521.9|10523.1|10521.1|213
1654593000000|2022-06-07 09:10:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|303
1654593300000|2022-06-07 09:15:00|10524.2|10522.2|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|340
1654593600000|2022-06-07 09:20:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|215
1654593900000|2022-06-07 09:25:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|186
1654594200000|2022-06-07 09:30:00|10523.3|10521.3|10523.1|10521.1|10523.3|10521.3|10522.7|10520.7|503
1654594500000|2022-06-07 09:35:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|194
1654594800000|2022-06-07 09:40:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|186
1654595100000|2022-06-07 09:45:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|62
1654595400000|2022-06-07 09:50:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10523.3|10521.3|218
1654595700000|2022-06-07 09:55:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|115
1654596000000|2022-06-07 10:00:00|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|77
1654596300000|2022-06-07 10:05:00|||||||||187
1654596600000|2022-06-07 10:10:00|10524.2|10522.2|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|134
1654596900000|2022-06-07 10:15:00|10524|10522|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|70
1654597200000|2022-06-07 10:20:00|10524|10522|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|246
1654597500000|2022-06-07 10:25:00|10524.2|10522.2|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|236
1654597800000|2022-06-07 10:30:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|310
1654598100000|2022-06-07 10:35:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|205
1654598400000|2022-06-07 10:40:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.5|10521.5|90
1654598700000|2022-06-07 10:45:00|10523.3|10521.3|10522.7|10520.7|10523.3|10521.3|10522.7|10520.7|139
1654599000000|2022-06-07 10:50:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|401
1654599300000|2022-06-07 10:55:00|10522.1|10520.1|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|551
1654599600000|2022-06-07 11:00:00|10521.9|10519.9|10521.9|10519.9|10522.3|10520.3|10521.7|10519.7|237
1654599900000|2022-06-07 11:05:00|10522.1|10520.1|10522.7|10520.7|10522.9|10520.9|10522.1|10520.1|316
1654600200000|2022-06-07 11:10:00|10522.9|10520.9|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|343
1654600500000|2022-06-07 11:15:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|45
1654600800000|2022-06-07 11:20:00|10523.5|10521.5|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|925
1654601100000|2022-06-07 11:25:00|10523.5|10521.5|10522.7|10520.7|10523.5|10521.5|10522.3|10520.3|582
1654601400000|2022-06-07 11:30:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|399
1654601700000|2022-06-07 11:35:00|10523.5|10521.5|10521.9|10519.9|10523.5|10521.5|10521.9|10519.9|594
1654602000000|2022-06-07 11:40:00|10521.7|10519.7|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|938
1654602300000|2022-06-07 11:45:00|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|344
1654602600000|2022-06-07 11:50:00|10521.9|10519.9|10521.3|10519.3|10521.9|10519.9|10521.1|10519.1|486
1654602900000|2022-06-07 11:55:00|10521.1|10519.1|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|500
1654603200000|2022-06-07 12:00:00|10521.5|10519.5|10521.1|10519.1|10521.9|10519.9|10521.1|10519.1|443
1654603500000|2022-06-07 12:05:00|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|10520.7|10518.7|1203
1654603800000|2022-06-07 12:10:00|10521.9|10519.9|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|1097
1654604100000|2022-06-07 12:15:00|10521.1|10519.1|10521.5|10519.5|10521.5|10519.5|10521.1|10519.1|548
1654604400000|2022-06-07 12:20:00|10521.9|10519.9|10522.7|10520.7|10522.7|10520.7|10521.5|10519.5|1800
1654604700000|2022-06-07 12:25:00|10523.1|10521.1|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|1876
1654605000000|2022-06-07 12:30:00|10523.9|10521.9|10523.7|10521.7|10524.2|10522.2|10523.5|10521.5|1518
1654605300000|2022-06-07 12:35:00|10523.9|10521.9|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|287
1654605600000|2022-06-07 12:40:00|10524.4|10522.4|10525.4|10523.4|10526.2|10524.2|10524.4|10522.4|3081
1654605900000|2022-06-07 12:45:00|10525|10523|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|987
1654606200000|2022-06-07 12:50:00|10524.6|10522.6|10525|10523|10525|10523|10524.6|10522.6|691
1654606500000|2022-06-07 12:55:00|10524.8|10522.8|10524.2|10522.2|10525|10523|10523.9|10521.9|3390
1654606800000|2022-06-07 13:00:00|10524.6|10522.6|10523.9|10521.9|10525|10523|10523.9|10521.9|2743
1654607100000|2022-06-07 13:05:00|10523.5|10521.5|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|1562
1654607400000|2022-06-07 13:10:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|899
1654607700000|2022-06-07 13:15:00|10523.1|10521.1|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|779
1654608000000|2022-06-07 13:20:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1272
1654608300000|2022-06-07 13:25:00|10523.1|10521.1|10523.5|10521.5|10524.2|10522.2|10523.1|10521.1|1411
1654608600000|2022-06-07 13:30:00|10523.1|10521.1|10523.9|10521.9|10524.2|10522.2|10523.1|10521.1|1669
1654608900000|2022-06-07 13:35:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10522.7|10520.7|775
1654609200000|2022-06-07 13:40:00|10523.5|10521.5|10524.2|10522.2|10524.2|10522.2|10523.5|10521.5|1372
1654609500000|2022-06-07 13:45:00|10524.4|10522.4|10526.2|10524.2|10526.6|10524.6|10524.4|10522.4|3095
1654609800000|2022-06-07 13:50:00|10525.8|10523.8|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|1992
1654610100000|2022-06-07 13:55:00|10526|10524|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|2665
1654610400000|2022-06-07 14:00:00|10526.6|10524.6|10525.8|10523.8|10526.6|10524.6|10525.4|10523.4|2172
1654610700000|2022-06-07 14:05:00|10526|10524|10524.6|10522.6|10526.2|10524.2|10524.6|10522.6|3032
1654611000000|2022-06-07 14:10:00|10525|10523|10523.9|10521.9|10525|10523|10523.9|10521.9|9292
1654611300000|2022-06-07 14:15:00|10524|10522|10524.2|10522.2|10524.6|10522.6|10524|10522|1712
1654611600000|2022-06-07 14:20:00|10523.9|10521.9|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|1741
1654611900000|2022-06-07 14:25:00|10524.4|10522.4|10523.9|10521.9|10524.6|10522.6|10523.5|10521.5|1006
1654612200000|2022-06-07 14:30:00|10523.5|10521.5|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|1745
1654612500000|2022-06-07 14:35:00|10523.9|10521.9|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|1504
1654612800000|2022-06-07 14:40:00|10523.5|10521.5|10525.4|10523.4|10526.2|10524.2|10523.5|10521.5|11453
1654613100000|2022-06-07 14:45:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|1743
1654613400000|2022-06-07 14:50:00|10525.4|10523.4|10526.6|10524.6|10526.6|10524.6|10525.4|10523.4|2024
1654613700000|2022-06-07 14:55:00|10527|10525|10526.2|10524.2|10527|10525|10526.2|10524.2|1145
1654614000000|2022-06-07 15:00:00|10526.4|10524.4|10526.2|10524.2|10527|10525|10526.2|10524.2|1198
1654614300000|2022-06-07 15:05:00|10526.4|10524.4|10526.2|10524.2|10526.6|10524.6|10526.2|10524.2|1210
1654614600000|2022-06-07 15:10:00|10526.6|10524.6|10526.6|10524.6|10527.4|10525.4|10526.2|10524.2|4433
1654614900000|2022-06-07 15:15:00|10526.8|10524.8|10527|10525|10528.1|10526.1|10526.6|10524.6|4883
1654615200000|2022-06-07 15:20:00|10526.6|10524.6|10527|10525|10527|10525|10526.6|10524.6|1894
1654615500000|2022-06-07 15:25:00|10527.4|10525.4|10527.4|10525.4|10527.4|10525.4|10527|10525|1294
1654615800000|2022-06-07 15:30:00|10527|10525|10525.8|10523.8|10527|10525|10525.8|10523.8|2329
1654616100000|2022-06-07 15:35:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|1511
1654616400000|2022-06-07 15:40:00|10525.6|10523.6|10524.6|10522.6|10525.8|10523.8|10524.6|10522.6|1167
1654616700000|2022-06-07 15:45:00|10524.2|10522.2|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|1679
1654617000000|2022-06-07 15:50:00|10523.9|10521.9|10524.6|10522.6|10524.6|10522.6|10523.9|10521.9|2243
1654617300000|2022-06-07 15:55:00|10525|10523|10525.4|10523.4|10525.4|10523.4|10524.6|10522.6|1198
1654617600000|2022-06-07 16:00:00|10525.2|10523.2|10525|10523|10525.4|10523.4|10525|10523|370
1654617900000|2022-06-07 16:05:00|10525.4|10523.4|10525.4|10523.4|10525.4|10523.4|10525|10523|853
1654618200000|2022-06-07 16:10:00|10525|10523|10525|10523|10525.4|10523.4|10524.6|10522.6|1619
1654618500000|2022-06-07 16:15:00|10524.6|10522.6|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|1123
1654618800000|2022-06-07 16:20:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|932
1654619100000|2022-06-07 16:25:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|551
1654619400000|2022-06-07 16:30:00|10524.2|10522.2|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|2745
1654619700000|2022-06-07 16:35:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.9|10520.9|991
1654620000000|2022-06-07 16:40:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|984
1654620300000|2022-06-07 16:45:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1197
1654620600000|2022-06-07 16:50:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|1183
1654620900000|2022-06-07 16:55:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|1232
1654621200000|2022-06-07 17:00:00|10522.5|10520.5|10520.7|10518.7|10522.7|10520.7|10520.3|10518.3|3992
1654621500000|2022-06-07 17:05:00|10520.3|10518.3|10519.6|10517.6|10520.7|10518.7|10519.2|10517.2|2323
1654621800000|2022-06-07 17:10:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|2735
1654622100000|2022-06-07 17:15:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.6|10517.6|1763
1654622400000|2022-06-07 17:20:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.3|10518.3|2393
1654622700000|2022-06-07 17:25:00|10521.1|10519.1|10521.5|10519.5|10521.9|10519.9|10521.1|10519.1|833
1654623000000|2022-06-07 17:30:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|1090
1654623300000|2022-06-07 17:35:00|10521.7|10519.7|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|2408
1654623600000|2022-06-07 17:40:00|10522.3|10520.3|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|1662
1654623900000|2022-06-07 17:45:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|1470
1654624200000|2022-06-07 17:50:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10521.9|10519.9|2634
1654624500000|2022-06-07 17:55:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|1786
1654624800000|2022-06-07 18:00:00|10521.9|10519.9|10522.7|10520.7|10522.7|10520.7|10521.9|10519.9|1836
1654625100000|2022-06-07 18:05:00|10523.1|10521.1|10523.1|10521.1|10523.3|10521.3|10522.7|10520.7|1239
1654625400000|2022-06-07 18:10:00|10523.5|10521.5|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|1583
1654625700000|2022-06-07 18:15:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|1386
1654626000000|2022-06-07 18:20:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|374
1654626300000|2022-06-07 18:25:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|824
1654626600000|2022-06-07 18:30:00|10522.7|10520.7|10521.9|10519.9|10522.7|10520.7|10521.9|10519.9|731
1654626900000|2022-06-07 18:35:00|10521.5|10519.5|10521.1|10519.1|10521.9|10519.9|10521.1|10519.1|932
1654627200000|2022-06-07 18:40:00|10520.7|10518.7|10521.5|10519.5|10521.5|10519.5|10520.7|10518.7|426
1654627500000|2022-06-07 18:45:00|10521.1|10519.1|10520.7|10518.7|10521.1|10519.1|10520.7|10518.7|615
1654627800000|2022-06-07 18:50:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|924
1654628100000|2022-06-07 18:55:00|10519.9|10517.9|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|2784
1654628400000|2022-06-07 19:00:00|10520.3|10518.3|10519.6|10517.6|10520.3|10518.3|10519.6|10517.6|1529
1654628700000|2022-06-07 19:05:00|10519.2|10517.2|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|1480
1654629000000|2022-06-07 19:10:00|10518.8|10516.8|10519.2|10517.2|10519.6|10517.6|10518.8|10516.8|1399
1654629300000|2022-06-07 19:15:00|10519.6|10517.6|10518.4|10516.4|10519.6|10517.6|10518.4|10516.4|1660
1654629600000|2022-06-07 19:20:00|10518.8|10516.8|10518|10516|10518.8|10516.8|10517.6|10515.6|4719
1654629900000|2022-06-07 19:25:00|10518.2|10516.2|10518.4|10516.4|10518.4|10516.4|10518.2|10516.2|348
1654630200000|2022-06-07 19:30:00|10518.8|10516.8|10518.4|10516.4|10518.8|10516.8|10518|10516|1228
1654630500000|2022-06-07 19:35:00|10518.8|10516.8|10518.4|10516.4|10518.8|10516.8|10518|10516|1613
1654630800000|2022-06-07 19:40:00|10518.2|10516.2|10518.8|10516.8|10518.8|10516.8|10518.2|10516.2|264
1654631100000|2022-06-07 19:45:00|10518.4|10516.4|10518|10516|10518.4|10516.4|10517.6|10515.6|2189
1654631400000|2022-06-07 19:50:00|10518.4|10516.4|10518.8|10516.8|10518.8|10516.8|10518|10516|1238
1654631700000|2022-06-07 19:55:00|10518.4|10516.4|10519.2|10517.2|10519.2|10517.2|10518.4|10516.4|1739
1654632000000|2022-06-07 20:00:00|10518.8|10516.8|10519.9|10517.9|10520.3|10518.3|10518.8|10516.8|4944
1654632300000|2022-06-07 20:05:00|10520.3|10518.3|10519.6|10517.6|10520.3|10518.3|10519.6|10517.6|1190
1654632600000|2022-06-07 20:10:00|10519.2|10517.2|10519.9|10517.9|10519.9|10517.9|10519.2|10517.2|1152
1654632900000|2022-06-07 20:15:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|329
1654633200000|2022-06-07 20:20:00|10521.1|10519.1|10519.8|10517.8|10521.1|10519.1|10519.6|10517.6|1496
1654633500000|2022-06-07 20:25:00|10519.6|10517.6|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|141
1654633800000|2022-06-07 20:30:00|10519.2|10517.2|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|215
1654634100000|2022-06-07 20:35:00|10519.9|10517.9|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|1292
1654634400000|2022-06-07 20:40:00|10519.6|10517.6|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|1129
1654634700000|2022-06-07 20:45:00|10519.6|10517.6|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|1626
1654635000000|2022-06-07 20:50:00|10519.8|10517.8|10519.9|10517.9|10519.9|10517.9|10519.6|10517.6|356
1654635300000|2022-06-07 20:55:00|10520.3|10518.3|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|755
1654639200000|2022-06-07 22:00:00|10521.1|10519.1|10520.3|10518.3|10521.1|10519.1|10520.3|10518.3|104
1654639500000|2022-06-07 22:05:00|10520.5|10518.5|10519.9|10517.9|10520.7|10518.7|10519.9|10517.9|124
1654639800000|2022-06-07 22:10:00|10520.1|10518.1|10519.9|10517.9|10520.1|10518.1|10519.9|10517.9|0
1654640100000|2022-06-07 22:15:00|10519.6|10517.6|10519.8|10517.8|10519.9|10517.9|10519.6|10517.6|73
1654640400000|2022-06-07 22:20:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|15
1654640700000|2022-06-07 22:25:00|||||||||1
1654641000000|2022-06-07 22:30:00|10519.8|10517.8|10519.8|10517.8|10519.9|10517.9|10519.6|10517.6|11
1654641300000|2022-06-07 22:35:00|10519.6|10517.6|10519.6|10517.6|10519.8|10517.8|10519.6|10517.6|8
1654641600000|2022-06-07 22:40:00|10519.2|10517.2|10519.2|10517.2|10519.4|10517.4|10519.2|10517.2|18
1654641900000|2022-06-07 22:45:00|10519.4|10517.4|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|132
1654642200000|2022-06-07 22:50:00|||||||||2
1654642500000|2022-06-07 22:55:00|10519.4|10517.4|10519.4|10517.4|10519.6|10517.6|10519.4|10517.4|39
1654642800000|2022-06-07 23:00:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|15
1654643700000|2022-06-07 23:15:00|10519.2|10517.2|10519.2|10517.2|10519.4|10517.4|10519.2|10517.2|44
1654644300000|2022-06-07 23:25:00|10518.8|10516.8|10519|10517|10519.2|10517.2|10518.8|10516.8|56
1654644600000|2022-06-07 23:30:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|223
1654644900000|2022-06-07 23:35:00|10519|10517|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|86
1654645200000|2022-06-07 23:40:00|10519|10517|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|156
1654645500000|2022-06-07 23:45:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|61
1654645800000|2022-06-07 23:50:00|||||||||5
1654646100000|2022-06-07 23:55:00|10519|10517|10519.2|10517.2|10519.6|10517.6|10519|10517|393
1654646400000|2022-06-08 00:00:00|10518.8|10516.8|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|431
1654646700000|2022-06-08 00:05:00|10518.6|10516.6|10519|10517|10519.2|10517.2|10518|10516|683
1654647000000|2022-06-08 00:10:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.4|10516.4|177
1654647300000|2022-06-08 00:15:00|10518.6|10516.6|10519.2|10517.2|10519.2|10517.2|10518.4|10516.4|55
1654647600000|2022-06-08 00:20:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|321
1654647900000|2022-06-08 00:25:00|10519|10517|10519.9|10517.9|10520.1|10518.1|10518.8|10516.8|104
1654648200000|2022-06-08 00:30:00|10519.8|10517.8|10519.2|10517.2|10519.8|10517.8|10519.2|10517.2|207
1654648500000|2022-06-08 00:35:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|516
1654648800000|2022-06-08 00:40:00|10519.9|10517.9|10519.8|10517.8|10520.3|10518.3|10519.6|10517.6|212
1654649100000|2022-06-08 00:45:00|10519.6|10517.6|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|80
1654649400000|2022-06-08 00:50:00|10520.1|10518.1|10520.3|10518.3|10520.3|10518.3|10519.4|10517.4|278
1654649700000|2022-06-08 00:55:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.2|10517.2|619
1654650000000|2022-06-08 01:00:00|10519.9|10517.9|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|261
1654650300000|2022-06-08 01:05:00|10519.2|10517.2|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|200
1654650600000|2022-06-08 01:10:00|||||||||80
1654650900000|2022-06-08 01:15:00|10519.6|10517.6|10519.6|10517.6|10519.6|10517.6|10519.4|10517.4|50
1654651200000|2022-06-08 01:20:00|10519.2|10517.2|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|151
1654651500000|2022-06-08 01:25:00|10519|10517|10519.9|10517.9|10519.9|10517.9|10519|10517|308
1654651800000|2022-06-08 01:30:00|10519.8|10517.8|10519.2|10517.2|10519.9|10517.9|10519.2|10517.2|282
1654652100000|2022-06-08 01:35:00|10519.6|10517.6|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|270
1654652400000|2022-06-08 01:40:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.8|10516.8|165
1654652700000|2022-06-08 01:45:00|10519.2|10517.2|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|161
1654653000000|2022-06-08 01:50:00|10519.2|10517.2|10519.2|10517.2|10519.2|10517.2|10518.8|10516.8|70
1654653300000|2022-06-08 01:55:00|10519.4|10517.4|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|40
1654653600000|2022-06-08 02:00:00|10519.4|10517.4|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|243
1654653900000|2022-06-08 02:05:00|10519.4|10517.4|10519.6|10517.6|10519.6|10517.6|10519.2|10517.2|159
1654654200000|2022-06-08 02:10:00|||||||||20
1654654500000|2022-06-08 02:15:00|10519.2|10517.2|10519.4|10517.4|10519.6|10517.6|10519.2|10517.2|47
1654654800000|2022-06-08 02:20:00|10519.2|10517.2|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|37
1654655100000|2022-06-08 02:25:00|10518.8|10516.8|10518.8|10516.8|10519.2|10517.2|10518.4|10516.4|83
1654655400000|2022-06-08 02:30:00|10518.4|10516.4|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|27
1654655700000|2022-06-08 02:35:00|||||||||5
1654656000000|2022-06-08 02:40:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|9
1654656300000|2022-06-08 02:45:00|10519|10517|10519|10517|10519|10517|10518.8|10516.8|54
1654656600000|2022-06-08 02:50:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|24
1654656900000|2022-06-08 02:55:00|10518.4|10516.4|10518.8|10516.8|10518.8|10516.8|10518.4|10516.4|54
1654657200000|2022-06-08 03:00:00|||||||||33
1654657500000|2022-06-08 03:05:00|||||||||70
1654657800000|2022-06-08 03:10:00|10518.6|10516.6|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|51
1654658100000|2022-06-08 03:15:00|10518.8|10516.8|10519.2|10517.2|10519.2|10517.2|10518.4|10516.4|65
1654658400000|2022-06-08 03:20:00|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|10518.8|10516.8|21
1654659300000|2022-06-08 03:35:00|10518.4|10516.4|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|192
1654659600000|2022-06-08 03:40:00|10518.8|10516.8|10518.4|10516.4|10518.8|10516.8|10518.4|10516.4|140
1654659900000|2022-06-08 03:45:00|||||||||15
1654660200000|2022-06-08 03:50:00|10518.8|10516.8|10518.6|10516.6|10518.8|10516.8|10518.6|10516.6|32
1654660500000|2022-06-08 03:55:00|10518.4|10516.4|10518|10516|10518.4|10516.4|10518|10516|34
1654660800000|2022-06-08 04:00:00|10517.6|10515.6|10517.6|10515.6|10518|10516|10517.6|10515.6|164
1654661100000|2022-06-08 04:05:00|||||||||126
1654661400000|2022-06-08 04:10:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10516.8|10514.8|311
1654661700000|2022-06-08 04:15:00|10517|10515|10516.8|10514.8|10517|10515|10516.8|10514.8|62
1654662000000|2022-06-08 04:20:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|403
1654662300000|2022-06-08 04:25:00|10517.2|10515.2|10517|10515|10517.2|10515.2|10516.8|10514.8|171
1654662600000|2022-06-08 04:30:00|10516.8|10514.8|10517.2|10515.2|10517.2|10515.2|10516.8|10514.8|51
1654662900000|2022-06-08 04:35:00|||||||||53
1654663200000|2022-06-08 04:40:00|10517|10515|10517.2|10515.2|10517.2|10515.2|10516.8|10514.8|303
1654663500000|2022-06-08 04:45:00|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|85
1654663800000|2022-06-08 04:50:00|10517|10515|10517.2|10515.2|10517.2|10515.2|10516.4|10514.4|236
1654664100000|2022-06-08 04:55:00|10517.4|10515.4|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|126
1654664400000|2022-06-08 05:00:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|85
1654664700000|2022-06-08 05:05:00|10517|10515|10517|10515|10517.2|10515.2|10516.8|10514.8|37
1654665000000|2022-06-08 05:10:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|24
1654665300000|2022-06-08 05:15:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|66
1654665600000|2022-06-08 05:20:00|10517|10515|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|205
1654665900000|2022-06-08 05:25:00|||||||||33
1654666200000|2022-06-08 05:30:00|10516.6|10514.6|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|210
1654666500000|2022-06-08 05:35:00|||||||||206
1654666800000|2022-06-08 05:40:00|10516|10514|10516|10514|10516.2|10514.2|10516|10514|197
1654667100000|2022-06-08 05:45:00|10516.2|10514.2|10516.8|10514.8|10516.8|10514.8|10516|10514|184
1654667400000|2022-06-08 05:50:00|10516.6|10514.6|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|249
1654667700000|2022-06-08 05:55:00|10516.4|10514.4|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|237
1654668000000|2022-06-08 06:00:00|10516.4|10514.4|10517.6|10515.6|10517.6|10515.6|10516|10514|1216
1654668300000|2022-06-08 06:05:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|332
1654668600000|2022-06-08 06:10:00|10516.4|10514.4|10517.2|10515.2|10517.2|10515.2|10516.4|10514.4|369
1654668900000|2022-06-08 06:15:00|10517|10515|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|429
1654669200000|2022-06-08 06:20:00|10516.6|10514.6|10516|10514|10516.6|10514.6|10516|10514|448
1654669500000|2022-06-08 06:25:00|10516.4|10514.4|10516.4|10514.4|10516.8|10514.8|10516|10514|258
1654669800000|2022-06-08 06:30:00|10516.6|10514.6|10516.4|10514.4|10517.2|10515.2|10516|10514|687
1654670100000|2022-06-08 06:35:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|317
1654670400000|2022-06-08 06:40:00|10515.8|10513.8|10516|10514|10516|10514|10515.6|10513.6|264
1654670700000|2022-06-08 06:45:00|10515.6|10513.6|10516|10514|10516.4|10514.4|10515.6|10513.6|162
1654671000000|2022-06-08 06:50:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516|10514|911
1654671300000|2022-06-08 06:55:00|10516|10514|10516.8|10514.8|10517.2|10515.2|10516|10514|1231
1654671600000|2022-06-08 07:00:00|10517.2|10515.2|10517.6|10515.6|10518|10516|10516.8|10514.8|731
1654671900000|2022-06-08 07:05:00|10518|10516|10519.2|10517.2|10519.2|10517.2|10517.6|10515.6|948
1654672200000|2022-06-08 07:10:00|10519.4|10517.4|10518.8|10516.8|10519.6|10517.6|10518.8|10516.8|574
1654672500000|2022-06-08 07:15:00|10519|10517|10517.6|10515.6|10519.2|10517.2|10517.6|10515.6|448
1654672800000|2022-06-08 07:20:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|86
1654673100000|2022-06-08 07:25:00|10517|10515|10518|10516|10518|10516|10516.8|10514.8|743
1654673400000|2022-06-08 07:30:00|10518.2|10516.2|10517.6|10515.6|10518.4|10516.4|10517.6|10515.6|255
1654673700000|2022-06-08 07:35:00|10518|10516|10518|10516|10518|10516|10517.6|10515.6|235
1654674000000|2022-06-08 07:40:00|10517.6|10515.6|10517.2|10515.2|10517.6|10515.6|10516.8|10514.8|872
1654674300000|2022-06-08 07:45:00|10517.6|10515.6|10517.6|10515.6|10517.6|10515.6|10517.2|10515.2|319
1654674600000|2022-06-08 07:50:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517|10515|193
1654674900000|2022-06-08 07:55:00|10517.6|10515.6|10516.8|10514.8|10517.6|10515.6|10516.4|10514.4|797
1654675200000|2022-06-08 08:00:00|10517|10515|10517.6|10515.6|10517.6|10515.6|10516.4|10514.4|551
1654675500000|2022-06-08 08:05:00|10517.2|10515.2|10517.2|10515.2|10517.6|10515.6|10517.2|10515.2|164
1654675800000|2022-06-08 08:10:00|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|708
1654676100000|2022-06-08 08:15:00|10516.4|10514.4|10516|10514|10516.6|10514.6|10515.6|10513.6|1073
1654676400000|2022-06-08 08:20:00|||||||||86
1654676700000|2022-06-08 08:25:00|10516.4|10514.4|10516|10514|10516.4|10514.4|10515.6|10513.6|371
1654677000000|2022-06-08 08:30:00|10515.8|10513.8|10516|10514|10516|10514|10515.6|10513.6|131
1654677300000|2022-06-08 08:35:00|||||||||58
1654677600000|2022-06-08 08:40:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|224
1654677900000|2022-06-08 08:45:00|10516.8|10514.8|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|458
1654678200000|2022-06-08 08:50:00|10516|10514|10516.4|10514.4|10516.4|10514.4|10516|10514|273
1654678500000|2022-06-08 08:55:00|10516|10514|10516.4|10514.4|10516.4|10514.4|10516|10514|693
1654678800000|2022-06-08 09:00:00|||||||||304
1654679100000|2022-06-08 09:05:00|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|1657
1654679400000|2022-06-08 09:10:00|10516.4|10514.4|10517|10515|10517.2|10515.2|10516.4|10514.4|1098
1654679700000|2022-06-08 09:15:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.4|10514.4|365
1654680000000|2022-06-08 09:20:00|10516.4|10514.4|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|907
1654680300000|2022-06-08 09:25:00|10516|10514|10516|10514|10516.4|10514.4|10516|10514|321
1654680600000|2022-06-08 09:30:00|10515.6|10513.6|10516.4|10514.4|10516.4|10514.4|10515.6|10513.6|425
1654680900000|2022-06-08 09:35:00|10516.8|10514.8|10516.8|10514.8|10516.8|10514.8|10516.6|10514.6|194
1654681200000|2022-06-08 09:40:00|||||||||110
1654681500000|2022-06-08 09:45:00|10516.4|10514.4|10516.8|10514.8|10516.8|10514.8|10516.4|10514.4|46
1654681800000|2022-06-08 09:50:00|10517|10515|10516.8|10514.8|10517.2|10515.2|10516.8|10514.8|364
1654682100000|2022-06-08 09:55:00|10516.6|10514.6|10516.8|10514.8|10517.2|10515.2|10516.6|10514.6|192
1654682400000|2022-06-08 10:00:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|289
1654682700000|2022-06-08 10:05:00|10516|10514|10516|10514|10516|10514|10516|10514|1237
1654683000000|2022-06-08 10:10:00|10515.8|10513.8|10516|10514|10516|10514|10515.8|10513.8|267
1654683300000|2022-06-08 10:15:00|10515.8|10513.8|10515.6|10513.6|10516|10514|10515.6|10513.6|491
1654683600000|2022-06-08 10:20:00|10516|10514|10516|10514|10516|10514|10516|10514|805
1654683900000|2022-06-08 10:25:00|10516.4|10514.4|10516|10514|10516.4|10514.4|10516|10514|356
1654684200000|2022-06-08 10:30:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|338
1654684500000|2022-06-08 10:35:00|10515.8|10513.8|10515.6|10513.6|10515.8|10513.8|10515.3|10513.3|405
1654684800000|2022-06-08 10:40:00|10515.8|10513.8|10515.8|10513.8|10516|10514|10515.6|10513.6|170
1654685100000|2022-06-08 10:45:00|10515.6|10513.6|10516|10514|10516|10514|10515.3|10513.3|538
1654685400000|2022-06-08 10:50:00|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|10516.4|10514.4|228
1654685700000|2022-06-08 10:55:00|10516.8|10514.8|10517.2|10515.2|10517.2|10515.2|10516.6|10514.6|232
1654686000000|2022-06-08 11:00:00|10517|10515|10516.4|10514.4|10517.2|10515.2|10516.4|10514.4|434
1654686300000|2022-06-08 11:05:00|10516.8|10514.8|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|353
1654686600000|2022-06-08 11:10:00|10516|10514|10516|10514|10516|10514|10515.6|10513.6|348
1654686900000|2022-06-08 11:15:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|274
1654687200000|2022-06-08 11:20:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|340
1654687500000|2022-06-08 11:25:00|10515.8|10513.8|10516.4|10514.4|10516.4|10514.4|10515.6|10513.6|1671
1654687800000|2022-06-08 11:30:00|10516|10514|10516.8|10514.8|10516.8|10514.8|10516|10514|400
1654688100000|2022-06-08 11:35:00|10516.4|10514.4|10516.4|10514.4|10516.8|10514.8|10516.4|10514.4|3240
1654688400000|2022-06-08 11:40:00|10516.6|10514.6|10516.4|10514.4|10516.8|10514.8|10516|10514|946
1654688700000|2022-06-08 11:45:00|10516.8|10514.8|10515.6|10513.6|10516.8|10514.8|10515.3|10513.3|816
1654689000000|2022-06-08 11:50:00|10516|10514|10516.4|10514.4|10516.8|10514.8|10516|10514|645
1654689300000|2022-06-08 11:55:00|10516.8|10514.8|10517.2|10515.2|10517.2|10515.2|10516.8|10514.8|424
1654689600000|2022-06-08 12:00:00|10517.4|10515.4|10518|10516|10518|10516|10517.2|10515.2|1344
1654689900000|2022-06-08 12:05:00|||||||||481
1654690200000|2022-06-08 12:10:00|10518.4|10516.4|10517.8|10515.8|10518.4|10516.4|10517.8|10515.8|1493
1654690500000|2022-06-08 12:15:00|10517.6|10515.6|10517.4|10515.4|10517.6|10515.6|10517.2|10515.2|965
1654690800000|2022-06-08 12:20:00|10517.2|10515.2|10514.5|10512.5|10517.2|10515.2|10514.5|10512.5|2461
1654691100000|2022-06-08 12:25:00|10514.1|10512.1|10512.5|10510.5|10514.5|10512.5|10512.5|10510.5|6427
1654691400000|2022-06-08 12:30:00|10512.9|10510.9|10514.1|10512.1|10514.1|10512.1|10512.5|10510.5|2126
1654691700000|2022-06-08 12:35:00|10513.7|10511.7|10515.3|10513.3|10515.3|10513.3|10513.7|10511.7|959
1654692000000|2022-06-08 12:40:00|10514.9|10512.9|10514.5|10512.5|10514.9|10512.9|10514.1|10512.1|1031
1654692300000|2022-06-08 12:45:00|10514.9|10512.9|10514.9|10512.9|10515.3|10513.3|10514.9|10512.9|1561
1654692600000|2022-06-08 12:50:00|10515.3|10513.3|10515.3|10513.3|10515.6|10513.6|10514.9|10512.9|1890
1654692900000|2022-06-08 12:55:00|10515.5|10513.5|10515.6|10513.6|10516|10514|10515.3|10513.3|1435
1654693200000|2022-06-08 13:00:00|10515.3|10513.3|10515.6|10513.6|10516.4|10514.4|10515.3|10513.3|1682
1654693500000|2022-06-08 13:05:00|10516|10514|10516|10514|10516.4|10514.4|10515.6|10513.6|2654
1654693800000|2022-06-08 13:10:00|10515.6|10513.6|10515.3|10513.3|10515.6|10513.6|10514.9|10512.9|2730
1654694100000|2022-06-08 13:15:00|10515.6|10513.6|10514.5|10512.5|10516|10514|10514.1|10512.1|2662
1654694400000|2022-06-08 13:20:00|10514.1|10512.1|10515.6|10513.6|10515.6|10513.6|10514.1|10512.1|770
1654694700000|2022-06-08 13:25:00|10516|10514|10516.4|10514.4|10516.4|10514.4|10515.6|10513.6|727
1654695000000|2022-06-08 13:30:00|10516.2|10514.2|10515.6|10513.6|10516.4|10514.4|10515.3|10513.3|3440
1654695300000|2022-06-08 13:35:00|10515.3|10513.3|10515.3|10513.3|10515.6|10513.6|10514.9|10512.9|1331
1654695600000|2022-06-08 13:40:00|10514.9|10512.9|10514.9|10512.9|10515.3|10513.3|10514.5|10512.5|1283
1654695900000|2022-06-08 13:45:00|10514.5|10512.5|10514.5|10512.5|10514.9|10512.9|10514.5|10512.5|1392
1654696200000|2022-06-08 13:50:00|10514.1|10512.1|10514.1|10512.1|10514.9|10512.9|10514.1|10512.1|4223
1654696500000|2022-06-08 13:55:00|10513.7|10511.7|10513.7|10511.7|10514.1|10512.1|10513.3|10511.3|4421
1654696800000|2022-06-08 14:00:00|10513.3|10511.3|10512.9|10510.9|10513.3|10511.3|10512.5|10510.5|2503
1654697100000|2022-06-08 14:05:00|10512.5|10510.5|10512.5|10510.5|10512.5|10510.5|10512.1|10510.1|3061
1654697400000|2022-06-08 14:10:00|10512.9|10510.9|10514.5|10512.5|10514.5|10512.5|10512.9|10510.9|2501
1654697700000|2022-06-08 14:15:00|10514.1|10512.1|10514.5|10512.5|10515.3|10513.3|10514.1|10512.1|2115
1654698000000|2022-06-08 14:20:00|10514.9|10512.9|10514.1|10512.1|10514.9|10512.9|10514.1|10512.1|1127
1654698300000|2022-06-08 14:25:00|10513.7|10511.7|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|972
1654698600000|2022-06-08 14:30:00|10514.1|10512.1|10514.5|10512.5|10514.9|10512.9|10513.7|10511.7|2182
1654698900000|2022-06-08 14:35:00|10514.7|10512.7|10514.5|10512.5|10515.3|10513.3|10514.5|10512.5|1545
1654699200000|2022-06-08 14:40:00|10514.7|10512.7|10514.5|10512.5|10514.9|10512.9|10513.7|10511.7|1442
1654699500000|2022-06-08 14:45:00|10514.3|10512.3|10514.5|10512.5|10516|10514|10514.1|10512.1|3531
1654699800000|2022-06-08 14:50:00|10514.7|10512.7|10514.5|10512.5|10514.9|10512.9|10513.7|10511.7|3068
1654700100000|2022-06-08 14:55:00|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|1319
1654700400000|2022-06-08 15:00:00|10514.5|10512.5|10514.5|10512.5|10514.5|10512.5|10514.1|10512.1|1889
1654700700000|2022-06-08 15:05:00|10514.1|10512.1|10514.5|10512.5|10514.5|10512.5|10514.1|10512.1|1397
1654701000000|2022-06-08 15:10:00|10514.1|10512.1|10514.5|10512.5|10514.5|10512.5|10514.1|10512.1|529
1654701300000|2022-06-08 15:15:00|10514.7|10512.7|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|566
1654701600000|2022-06-08 15:20:00|10515.3|10513.3|10515.3|10513.3|10515.3|10513.3|10514.5|10512.5|1588
1654701900000|2022-06-08 15:25:00|10514.9|10512.9|10515.3|10513.3|10515.3|10513.3|10514.9|10512.9|1187
1654702200000|2022-06-08 15:30:00|10514.9|10512.9|10514.9|10512.9|10515.3|10513.3|10514.9|10512.9|1244
1654702500000|2022-06-08 15:35:00|10515.3|10513.3|10515.3|10513.3|10515.3|10513.3|10514.9|10512.9|1406
1654702800000|2022-06-08 15:40:00|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|291
1654703100000|2022-06-08 15:45:00|10515.3|10513.3|10514.9|10512.9|10515.3|10513.3|10514.9|10512.9|848
1654703400000|2022-06-08 15:50:00|10514.5|10512.5|10514.5|10512.5|10514.9|10512.9|10514.5|10512.5|465
1654703700000|2022-06-08 15:55:00|10514.1|10512.1|10514.5|10512.5|10514.5|10512.5|10514.1|10512.1|748
1654704000000|2022-06-08 16:00:00|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|1852
1654704300000|2022-06-08 16:05:00|10514.5|10512.5|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|840
1654704600000|2022-06-08 16:10:00|10514.5|10512.5|10514.5|10512.5|10514.9|10512.9|10514.5|10512.5|1222
1654704900000|2022-06-08 16:15:00|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|10514.9|10512.9|902
1654705200000|2022-06-08 16:20:00|10515.3|10513.3|10514.9|10512.9|10515.6|10513.6|10514.5|10512.5|2224
1654705500000|2022-06-08 16:25:00|10514.5|10512.5|10514.9|10512.9|10514.9|10512.9|10514.5|10512.5|307
1654705800000|2022-06-08 16:30:00|10515.3|10513.3|10515.3|10513.3|10515.3|10513.3|10515.3|10513.3|357
1654706100000|2022-06-08 16:35:00|10515.6|10513.6|10515.6|10513.6|10515.6|10513.6|10515.6|10513.6|360
1654706400000|2022-06-08 16:40:00|10516|10514|10515.3|10513.3|10516|10514|10515.3|10513.3|2819
1654706700000|2022-06-08 16:45:00|10515.5|10513.5|10515.6|10513.6|10515.6|10513.6|10515.3|10513.3|766
1654707000000|2022-06-08 16:50:00|10515.3|10513.3|10514.5|10512.5|10515.3|10513.3|10514.5|10512.5|1595
1654707300000|2022-06-08 16:55:00|10514.7|10512.7|10514.1|10512.1|10514.7|10512.7|10514.1|10512.1|752
1654707600000|2022-06-08 17:00:00|10514.3|10512.3|10513.3|10511.3|10514.5|10512.5|10512.9|10510.9|1699
1654707900000|2022-06-08 17:05:00|10513.1|10511.1|10512.1|10510.1|10513.3|10511.3|10511.7|10509.7|1283
1654708200000|2022-06-08 17:10:00|10511.9|10509.9|10512.1|10510.1|10512.5|10510.5|10511.4|10509.4|1381
1654708500000|2022-06-08 17:15:00|10511.9|10509.9|10511.4|10509.4|10512.5|10510.5|10511.4|10509.4|1469
1654708800000|2022-06-08 17:20:00|10511.7|10509.7|10512.5|10510.5|10512.5|10510.5|10511.4|10509.4|871
1654709100000|2022-06-08 17:25:00|10512.9|10510.9|10513.3|10511.3|10513.3|10511.3|10512.1|10510.1|1196
1654709400000|2022-06-08 17:30:00|10513.7|10511.7|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|835
1654709700000|2022-06-08 17:35:00|||||||||613
1654710000000|2022-06-08 17:40:00|10513.9|10511.9|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|1180
1654710300000|2022-06-08 17:45:00|10513.3|10511.3|10513.3|10511.3|10513.3|10511.3|10513.3|10511.3|1279
1654710600000|2022-06-08 17:50:00|10513.7|10511.7|10513.3|10511.3|10513.7|10511.7|10513.3|10511.3|744
1654710900000|2022-06-08 17:55:00|10513.7|10511.7|10513.3|10511.3|10513.7|10511.7|10513.3|10511.3|297
1654711200000|2022-06-08 18:00:00|10512.9|10510.9|10513.7|10511.7|10513.7|10511.7|10512.9|10510.9|1510
1654711500000|2022-06-08 18:05:00|||||||||391
1654711800000|2022-06-08 18:10:00|10513.3|10511.3|10513.3|10511.3|10513.7|10511.7|10512.9|10510.9|871
1654712100000|2022-06-08 18:15:00|10512.9|10510.9|10513.3|10511.3|10513.7|10511.7|10512.9|10510.9|583
1654712400000|2022-06-08 18:20:00|||||||||956
1654712700000|2022-06-08 18:25:00|||||||||408
1654713000000|2022-06-08 18:30:00|||||||||840
1654713300000|2022-06-08 18:35:00|10513.1|10511.1|10512.5|10510.5|10513.1|10511.1|10512.5|10510.5|535
1654713600000|2022-06-08 18:40:00|10512.1|10510.1|10512.1|10510.1|10512.1|10510.1|10512.1|10510.1|1282
1654713900000|2022-06-08 18:45:00|10512.5|10510.5|10512.5|10510.5|10512.9|10510.9|10512.5|10510.5|1538
1654714200000|2022-06-08 18:50:00|10512.9|10510.9|10512.1|10510.1|10512.9|10510.9|10512.1|10510.1|2024
1654714500000|2022-06-08 18:55:00|10512.5|10510.5|10511.7|10509.7|10512.5|10510.5|10511.7|10509.7|2007
1654714800000|2022-06-08 19:00:00|10511.9|10509.9|10512.1|10510.1|10512.1|10510.1|10511.9|10509.9|1241
1654715100000|2022-06-08 19:05:00|10512.5|10510.5|10512.5|10510.5|10512.5|10510.5|10512.5|10510.5|649
1654715400000|2022-06-08 19:10:00|10512.1|10510.1|10512.5|10510.5|10512.5|10510.5|10512.1|10510.1|509
1654715700000|2022-06-08 19:15:00|10512.1|10510.1|10512.5|10510.5|10512.5|10510.5|10512.1|10510.1|839
1654716000000|2022-06-08 19:20:00|10512.1|10510.1|10511.4|10509.4|10512.1|10510.1|10511.4|10509.4|1036
1654716300000|2022-06-08 19:25:00|10511.7|10509.7|10511.4|10509.4|10511.7|10509.7|10511.4|10509.4|577
1654716600000|2022-06-08 19:30:00|10511|10509|10511.4|10509.4|10511.4|10509.4|10511|10509|500
1654716900000|2022-06-08 19:35:00|10511|10509|10511|10509|10511|10509|10511|10509|164
1654717200000|2022-06-08 19:40:00|10511.2|10509.2|10511|10509|10511.4|10509.4|10511|10509|753
1654717500000|2022-06-08 19:45:00|10511.4|10509.4|10511.4|10509.4|10511.7|10509.7|10511.4|10509.4|521
1654717800000|2022-06-08 19:50:00|10511|10509|10510.2|10508.2|10511|10509|10510|10508|1736
1654718100000|2022-06-08 19:55:00|10509.8|10507.8|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|2007
1654718400000|2022-06-08 20:00:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|1010
1654718700000|2022-06-08 20:05:00|10509.8|10507.8|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|453
1654719000000|2022-06-08 20:10:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|735
1654719300000|2022-06-08 20:15:00|10509.6|10507.6|10510.6|10508.6|10510.6|10508.6|10509.4|10507.4|844
1654719600000|2022-06-08 20:20:00|10511|10509|10510.6|10508.6|10511|10509|10510.6|10508.6|944
1654719900000|2022-06-08 20:25:00|10510.4|10508.4|10510.6|10508.6|10510.6|10508.6|10510.2|10508.2|170
1654720200000|2022-06-08 20:30:00|||||||||151
1654720500000|2022-06-08 20:35:00|10510.2|10508.2|10510.6|10508.6|10510.6|10508.6|10510.2|10508.2|555
1654720800000|2022-06-08 20:40:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10509.8|10507.8|195
1654721100000|2022-06-08 20:45:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.2|10507.2|851
1654721400000|2022-06-08 20:50:00|10510.2|10508.2|10510.6|10508.6|10510.6|10508.6|10509.8|10507.8|979
1654721700000|2022-06-08 20:55:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|672
1654725600000|2022-06-08 22:00:00|10508.4|10506.4|10509|10507|10509.8|10507.8|10508.4|10506.4|206
1654725900000|2022-06-08 22:05:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10509|10507|33
1654726200000|2022-06-08 22:10:00|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|10509.2|10507.2|40
1654726500000|2022-06-08 22:15:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10509|10507|14
1654726800000|2022-06-08 22:20:00|||||||||38
1654727400000|2022-06-08 22:30:00|10509|10507|10509|10507|10509.4|10507.4|10508.6|10506.6|98
1654727700000|2022-06-08 22:35:00|10509.4|10507.4|10509.2|10507.2|10509.4|10507.4|10509|10507|85
1654728000000|2022-06-08 22:40:00|10509.4|10507.4|10509.4|10507.4|10509.4|10507.4|10509.4|10507.4|0
1654728300000|2022-06-08 22:45:00|10509.2|10507.2|10509.2|10507.2|10509.4|10507.4|10509.2|10507.2|31
1654728600000|2022-06-08 22:50:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10509|10507|7
1654728900000|2022-06-08 22:55:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10509|10507|85
1654729200000|2022-06-08 23:00:00|||||||||5
1654729500000|2022-06-08 23:05:00|10508.6|10506.6|10508.6|10506.6|10508.8|10506.8|10508.6|10506.6|31
1654729800000|2022-06-08 23:10:00|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|143
1654730100000|2022-06-08 23:15:00|10507.8|10505.8|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|145
1654730400000|2022-06-08 23:20:00|10508.4|10506.4|10508.2|10506.2|10508.6|10506.6|10508.2|10506.2|50
1654730700000|2022-06-08 23:25:00|||||||||18
1654731000000|2022-06-08 23:30:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|404
1654731300000|2022-06-08 23:35:00|10507.6|10505.6|10507.6|10505.6|10507.8|10505.8|10507.4|10505.4|128
1654731600000|2022-06-08 23:40:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10506.9|10504.9|505
1654731900000|2022-06-08 23:45:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.3|10505.3|244
1654732200000|2022-06-08 23:50:00|10507.6|10505.6|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|56
1654732500000|2022-06-08 23:55:00|10508.6|10506.6|10508.2|10506.2|10508.6|10506.6|10508.2|10506.2|115
1654732800000|2022-06-09 00:00:00|10508.4|10506.4|10508.2|10506.2|10509|10507|10507.1|10505.1|1064
1654733100000|2022-06-09 00:05:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.8|10505.8|126
1654733400000|2022-06-09 00:10:00|10508.4|10506.4|10508.2|10506.2|10509|10507|10508.2|10506.2|91
1654733700000|2022-06-09 00:15:00|10507.8|10505.8|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|109
1654734000000|2022-06-09 00:20:00|10508|10506|10507.4|10505.4|10508.2|10506.2|10507.4|10505.4|138
1654734300000|2022-06-09 00:25:00|10507.6|10505.6|10507.1|10505.1|10507.6|10505.6|10506.9|10504.9|178
1654734600000|2022-06-09 00:30:00|10506.7|10504.7|10507.8|10505.8|10507.8|10505.8|10506.7|10504.7|420
1654734900000|2022-06-09 00:35:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.1|10505.1|77
1654735200000|2022-06-09 00:40:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.3|10505.3|101
1654735500000|2022-06-09 00:45:00|10507.3|10505.3|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|201
1654735800000|2022-06-09 00:50:00|10507.3|10505.3|10507.1|10505.1|10508.2|10506.2|10507.1|10505.1|471
1654736100000|2022-06-09 00:55:00|10507.4|10505.4|10507.6|10505.6|10507.8|10505.8|10507.1|10505.1|194
1654736400000|2022-06-09 01:00:00|10507.4|10505.4|10507.4|10505.4|10507.6|10505.6|10507.1|10505.1|282
1654736700000|2022-06-09 01:05:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|377
1654737000000|2022-06-09 01:10:00|10507.3|10505.3|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|82
1654737300000|2022-06-09 01:15:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|24
1654737600000|2022-06-09 01:20:00|10507.3|10505.3|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|79
1654737900000|2022-06-09 01:25:00|10507.3|10505.3|10507.1|10505.1|10507.3|10505.3|10507.1|10505.1|65
1654738200000|2022-06-09 01:30:00|10506.7|10504.7|10506.7|10504.7|10507.1|10505.1|10506.7|10504.7|209
1654738500000|2022-06-09 01:35:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10506.9|10504.9|94
1654738800000|2022-06-09 01:40:00|10506.9|10504.9|10506.7|10504.7|10507.1|10505.1|10506.5|10504.5|153
1654739100000|2022-06-09 01:45:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|174
1654739400000|2022-06-09 01:50:00|10505.5|10503.5|10505.5|10503.5|10505.5|10503.5|10505.5|10503.5|79
1654739700000|2022-06-09 01:55:00|10505.1|10503.1|10505.5|10503.5|10505.5|10503.5|10505.1|10503.1|182
1654740000000|2022-06-09 02:00:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|229
1654740300000|2022-06-09 02:05:00|10505.9|10503.9|10505.1|10503.1|10505.9|10503.9|10505.1|10503.1|257
1654740600000|2022-06-09 02:10:00|10505.3|10503.3|10505.1|10503.1|10505.5|10503.5|10504.9|10502.9|174
1654740900000|2022-06-09 02:15:00|10504.7|10502.7|10505.5|10503.5|10505.5|10503.5|10504.7|10502.7|464
1654741200000|2022-06-09 02:20:00|10505.3|10503.3|10505.5|10503.5|10505.5|10503.5|10505.3|10503.3|116
1654741500000|2022-06-09 02:25:00|10505.7|10503.7|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|134
1654741800000|2022-06-09 02:30:00|10505.5|10503.5|10505.1|10503.1|10505.5|10503.5|10505.1|10503.1|248
1654742400000|2022-06-09 02:40:00|10505.5|10503.5|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|223
1654742700000|2022-06-09 02:45:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|165
1654743000000|2022-06-09 02:50:00|||||||||17
1654743300000|2022-06-09 02:55:00|||||||||70
1654743600000|2022-06-09 03:00:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|150
1654743900000|2022-06-09 03:05:00|||||||||1
1654744200000|2022-06-09 03:10:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|177
1654744500000|2022-06-09 03:15:00|10506.1|10504.1|10506.3|10504.3|10506.3|10504.3|10506.1|10504.1|11
1654744800000|2022-06-09 03:20:00|||||||||59
1654745100000|2022-06-09 03:25:00|10506.7|10504.7|10506.7|10504.7|10506.7|10504.7|10506.3|10504.3|411
1654745400000|2022-06-09 03:30:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10506.7|10504.7|86
1654745700000|2022-06-09 03:35:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|400
1654746000000|2022-06-09 03:40:00|10507.3|10505.3|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|52
1654746300000|2022-06-09 03:45:00|10507.3|10505.3|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|90
1654746600000|2022-06-09 03:50:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|430
1654746900000|2022-06-09 03:55:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|131
1654747200000|2022-06-09 04:00:00|10507.6|10505.6|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|118
1654747800000|2022-06-09 04:10:00|||||||||5
1654748400000|2022-06-09 04:20:00|10507.1|10505.1|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|210
1654748700000|2022-06-09 04:25:00|10507.1|10505.1|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|108
1654749000000|2022-06-09 04:30:00|||||||||3
1654749300000|2022-06-09 04:35:00|||||||||34
1654749600000|2022-06-09 04:40:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|76
1654749900000|2022-06-09 04:45:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|25
1654750200000|2022-06-09 04:50:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|204
1654750800000|2022-06-09 05:00:00|10507.8|10505.8|10507.8|10505.8|10507.8|10505.8|10507.6|10505.6|53
1654751100000|2022-06-09 05:05:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|164
1654751400000|2022-06-09 05:10:00|||||||||12
1654751700000|2022-06-09 05:15:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|43
1654752000000|2022-06-09 05:20:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.4|10505.4|0
1654752300000|2022-06-09 05:25:00|||||||||51
1654752600000|2022-06-09 05:30:00|10507.8|10505.8|10507.8|10505.8|10507.8|10505.8|10507.4|10505.4|46
1654752900000|2022-06-09 05:35:00|10507.4|10505.4|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|62
1654753200000|2022-06-09 05:40:00|10507.8|10505.8|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|43
1654753500000|2022-06-09 05:45:00|10507.8|10505.8|10507.8|10505.8|10508.2|10506.2|10507.8|10505.8|37
1654753800000|2022-06-09 05:50:00|10508|10506|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|189
1654754100000|2022-06-09 05:55:00|10508.6|10506.6|10508.6|10506.6|10508.6|10506.6|10508.6|10506.6|21
1654754400000|2022-06-09 06:00:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|256
1654754700000|2022-06-09 06:05:00|10508.8|10506.8|10509|10507|10509.4|10507.4|10508.6|10506.6|235
1654755000000|2022-06-09 06:10:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|240
1654755300000|2022-06-09 06:15:00|10508.8|10506.8|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|434
1654755600000|2022-06-09 06:20:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10509|10507|105
1654755900000|2022-06-09 06:25:00|10508.6|10506.6|10508.2|10506.2|10508.6|10506.6|10508.2|10506.2|193
1654756200000|2022-06-09 06:30:00|||||||||46
1654756500000|2022-06-09 06:35:00|10507.8|10505.8|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|654
1654756800000|2022-06-09 06:40:00|10507.8|10505.8|10507.4|10505.4|10508.2|10506.2|10507.4|10505.4|136
1654757100000|2022-06-09 06:45:00|10507.6|10505.6|10507.1|10505.1|10507.8|10505.8|10507.1|10505.1|184
1654757400000|2022-06-09 06:50:00|10507.3|10505.3|10507.8|10505.8|10507.8|10505.8|10507.1|10505.1|137
1654757700000|2022-06-09 06:55:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.8|10505.8|271
1654758000000|2022-06-09 07:00:00|10508|10506|10508.2|10506.2|10508.4|10506.4|10507.8|10505.8|227
1654758300000|2022-06-09 07:05:00|10507.8|10505.8|10509.2|10507.2|10509.2|10507.2|10507.6|10505.6|258
1654758600000|2022-06-09 07:10:00|10509|10507|10509.8|10507.8|10509.8|10507.8|10509|10507|351
1654758900000|2022-06-09 07:15:00|10509.4|10507.4|10510.2|10508.2|10510.4|10508.4|10509.4|10507.4|512
1654759200000|2022-06-09 07:20:00|10510.4|10508.4|10512.1|10510.1|10512.1|10510.1|10510.2|10508.2|1002
1654759500000|2022-06-09 07:25:00|10512.5|10510.5|10511.7|10509.7|10512.5|10510.5|10511.4|10509.4|544
1654759800000|2022-06-09 07:30:00|10511.9|10509.9|10512.1|10510.1|10512.5|10510.5|10511.9|10509.9|601
1654760100000|2022-06-09 07:35:00|10512.3|10510.3|10512.5|10510.5|10512.5|10510.5|10512.1|10510.1|92
1654760400000|2022-06-09 07:40:00|10512.1|10510.1|10512.5|10510.5|10512.5|10510.5|10511.7|10509.7|388
1654760700000|2022-06-09 07:45:00|10512.1|10510.1|10511|10509|10512.1|10510.1|10511|10509|802
1654761000000|2022-06-09 07:50:00|10510.6|10508.6|10510.6|10508.6|10510.6|10508.6|10510|10508|897
1654761300000|2022-06-09 07:55:00|10510.8|10508.8|10511|10509|10511.4|10509.4|10510.6|10508.6|388
1654761600000|2022-06-09 08:00:00|10511.2|10509.2|10511|10509|10511.4|10509.4|10510.6|10508.6|350
1654761900000|2022-06-09 08:05:00|10511.4|10509.4|10511.7|10509.7|10511.7|10509.7|10511.4|10509.4|121
1654762200000|2022-06-09 08:10:00|10511.9|10509.9|10512.5|10510.5|10512.5|10510.5|10511.7|10509.7|346
1654762500000|2022-06-09 08:15:00|10512.1|10510.1|10511.7|10509.7|10512.5|10510.5|10511.7|10509.7|493
1654762800000|2022-06-09 08:20:00|10511.4|10509.4|10511|10509|10511.4|10509.4|10511|10509|438
1654763100000|2022-06-09 08:25:00|10510.6|10508.6|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|1311
1654763400000|2022-06-09 08:30:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|144
1654763700000|2022-06-09 08:35:00|10509.6|10507.6|10509.4|10507.4|10509.8|10507.8|10509|10507|375
1654764000000|2022-06-09 08:40:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10508.2|10506.2|419
1654764300000|2022-06-09 08:45:00|10509.2|10507.2|10509.8|10507.8|10509.8|10507.8|10509|10507|389
1654764600000|2022-06-09 08:50:00|10509.6|10507.6|10510.2|10508.2|10510.6|10508.6|10509.6|10507.6|423
1654764900000|2022-06-09 08:55:00|10510|10508|10511|10509|10511|10509|10509.8|10507.8|90
1654765200000|2022-06-09 09:00:00|10510.8|10508.8|10510.6|10508.6|10511|10509|10510.6|10508.6|260
1654765500000|2022-06-09 09:05:00|10510.8|10508.8|10511.7|10509.7|10511.7|10509.7|10510.6|10508.6|264
1654765800000|2022-06-09 09:10:00|10512.1|10510.1|10511|10509|10512.1|10510.1|10511|10509|341
1654766100000|2022-06-09 09:15:00|10510.8|10508.8|10509.8|10507.8|10511|10509|10509.8|10507.8|206
1654766400000|2022-06-09 09:20:00|10509.4|10507.4|10509|10507|10509.8|10507.8|10508.6|10506.6|364
1654766700000|2022-06-09 09:25:00|10508.8|10506.8|10509|10507|10509|10507|10508.2|10506.2|163
1654767000000|2022-06-09 09:30:00|10508.8|10506.8|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|110
1654767300000|2022-06-09 09:35:00|10508.8|10506.8|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|96
1654767600000|2022-06-09 09:40:00|10509|10507|10508.8|10506.8|10509|10507|10508.6|10506.6|165
1654767900000|2022-06-09 09:45:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|429
1654768200000|2022-06-09 09:50:00|10509.8|10507.8|10509.4|10507.4|10509.8|10507.8|10509|10507|175
1654768500000|2022-06-09 09:55:00|10509.6|10507.6|10509.4|10507.4|10509.8|10507.8|10509|10507|198
1654768800000|2022-06-09 10:00:00|10509|10507|10508.2|10506.2|10509|10507|10508.2|10506.2|292
1654769100000|2022-06-09 10:05:00|10508.6|10506.6|10509|10507|10509|10507|10508.2|10506.2|402
1654769400000|2022-06-09 10:10:00|10508.8|10506.8|10509|10507|10509.4|10507.4|10508.6|10506.6|257
1654769700000|2022-06-09 10:15:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|173
1654770000000|2022-06-09 10:20:00|10508.8|10506.8|10509.4|10507.4|10509.8|10507.8|10508.8|10506.8|736
1654770300000|2022-06-09 10:25:00|10509.8|10507.8|10509|10507|10509.8|10507.8|10508.6|10506.6|423
1654770600000|2022-06-09 10:30:00|10509.2|10507.2|10509.8|10507.8|10509.8|10507.8|10509|10507|283
1654770900000|2022-06-09 10:35:00|10509.6|10507.6|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|323
1654771200000|2022-06-09 10:40:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|123
1654771500000|2022-06-09 10:45:00|10510|10508|10510.2|10508.2|10510.6|10508.6|10510|10508|106
1654771800000|2022-06-09 10:50:00|10510|10508|10510.2|10508.2|10510.2|10508.2|10509.8|10507.8|143
1654772100000|2022-06-09 10:55:00|10510.6|10508.6|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|170
1654772400000|2022-06-09 11:00:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|554
1654772700000|2022-06-09 11:05:00|10509.6|10507.6|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|75
1654773000000|2022-06-09 11:10:00|10509.8|10507.8|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|165
1654773300000|2022-06-09 11:15:00|10510.2|10508.2|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|323
1654773600000|2022-06-09 11:20:00|10509.8|10507.8|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|714
1654773900000|2022-06-09 11:25:00|10510|10508|10509|10507|10510|10508|10509|10507|1211
1654774200000|2022-06-09 11:30:00|10508.8|10506.8|10508.2|10506.2|10508.8|10506.8|10507.8|10505.8|1364
1654774500000|2022-06-09 11:35:00|10508.6|10506.6|10507.4|10505.4|10508.6|10506.6|10507.4|10505.4|2201
1654774800000|2022-06-09 11:40:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|1732
1654775100000|2022-06-09 11:45:00|10507.1|10505.1|10504.7|10502.7|10510|10508|10504.5|10502.5|6106
1654775400000|2022-06-09 11:50:00|10505.1|10503.1|10502.8|10500.8|10505.1|10503.1|10502.8|10500.8|2761
1654775700000|2022-06-09 11:55:00|10503.1|10501.1|10503.5|10501.5|10503.9|10501.9|10502.8|10500.8|2655
1654776000000|2022-06-09 12:00:00|10503.1|10501.1|10503.1|10501.1|10503.5|10501.5|10502.4|10500.4|2760
1654776300000|2022-06-09 12:05:00|10503.3|10501.3|10504.7|10502.7|10504.7|10502.7|10503.1|10501.1|1845
1654776600000|2022-06-09 12:10:00|10504.3|10502.3|10502|10500|10504.3|10502.3|10501.6|10499.6|2057
1654776900000|2022-06-09 12:15:00|10501.6|10499.6|10502|10500|10502.8|10500.8|10500.4|10498.4|4975
1654777200000|2022-06-09 12:20:00|10501.6|10499.6|10501.6|10499.6|10502.4|10500.4|10500.8|10498.8|4288
1654777500000|2022-06-09 12:25:00|10501.2|10499.2|10502.4|10500.4|10502.8|10500.8|10501.2|10499.2|3118
1654777800000|2022-06-09 12:30:00|10502.6|10500.6|10503.5|10501.5|10503.9|10501.9|10502|10500|5535
1654778100000|2022-06-09 12:35:00|10503.3|10501.3|10503.5|10501.5|10504.7|10502.7|10503.3|10501.3|3483
1654778400000|2022-06-09 12:40:00|10503.1|10501.1|10502.8|10500.8|10504.3|10502.3|10502.4|10500.4|2843
1654778700000|2022-06-09 12:45:00|10502.6|10500.6|10501.2|10499.2|10502.6|10500.6|10500.4|10498.4|2771
1654779000000|2022-06-09 12:50:00|10500.8|10498.8|10500.4|10498.4|10502.4|10500.4|10500|10498|2554
1654779300000|2022-06-09 12:55:00|10500|10498|10500.8|10498.8|10501.2|10499.2|10499.6|10497.6|3156
1654779600000|2022-06-09 13:00:00|10501.2|10499.2|10501.6|10499.6|10502|10500|10500.4|10498.4|2891
1654779900000|2022-06-09 13:05:00|10501.4|10499.4|10500|10498|10502|10500|10500|10498|1884
1654780200000|2022-06-09 13:10:00|10499.6|10497.6|10499.6|10497.6|10500.4|10498.4|10499.2|10497.2|1231
1654780500000|2022-06-09 13:15:00|10500|10498|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|1528
1654780800000|2022-06-09 13:20:00|10500.8|10498.8|10501.6|10499.6|10502|10500|10500.8|10498.8|2227
1654781100000|2022-06-09 13:25:00|10501.2|10499.2|10502.8|10500.8|10503.1|10501.1|10501.2|10499.2|1840
1654781400000|2022-06-09 13:30:00|10502.4|10500.4|10504.3|10502.3|10504.7|10502.7|10502|10500|2443
1654781700000|2022-06-09 13:35:00|10503.9|10501.9|10505.5|10503.5|10505.5|10503.5|10503.9|10501.9|2316
1654782000000|2022-06-09 13:40:00|10505.1|10503.1|10505.1|10503.1|10505.9|10503.9|10504.7|10502.7|3597
1654782300000|2022-06-09 13:45:00|10505.3|10503.3|10504.7|10502.7|10505.7|10503.7|10504.3|10502.3|1504
1654782600000|2022-06-09 13:50:00|10504.3|10502.3|10503.5|10501.5|10504.7|10502.7|10503.1|10501.1|2104
1654782900000|2022-06-09 13:55:00|10503.9|10501.9|10502.8|10500.8|10504.7|10502.7|10502.8|10500.8|1044
1654783200000|2022-06-09 14:00:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10501.6|10499.6|1548
1654783500000|2022-06-09 14:05:00|10501.6|10499.6|10501.6|10499.6|10501.8|10499.8|10500.8|10498.8|1687
1654783800000|2022-06-09 14:10:00|10502|10500|10501.2|10499.2|10502.4|10500.4|10501.2|10499.2|1390
1654784100000|2022-06-09 14:15:00|10501.6|10499.6|10501.6|10499.6|10502.4|10500.4|10501.2|10499.2|2302
1654784400000|2022-06-09 14:20:00|10501.8|10499.8|10501.6|10499.6|10502.2|10500.2|10501.2|10499.2|592
1654784700000|2022-06-09 14:25:00|10501.4|10499.4|10502.4|10500.4|10502.8|10500.8|10501.2|10499.2|1385
1654785000000|2022-06-09 14:30:00|10502|10500|10501.2|10499.2|10502.4|10500.4|10501.2|10499.2|1688
1654785300000|2022-06-09 14:35:00|10500.8|10498.8|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|1106
1654785600000|2022-06-09 14:40:00|10500.8|10498.8|10500.8|10498.8|10500.8|10498.8|10500|10498|1541
1654785900000|2022-06-09 14:45:00|10500.6|10498.6|10500.6|10498.6|10500.8|10498.8|10500.4|10498.4|1076
1654786200000|2022-06-09 14:50:00|10500.8|10498.8|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|2055
1654786500000|2022-06-09 14:55:00|10500|10498|10498.5|10496.5|10500|10498|10498.5|10496.5|1932
1654786800000|2022-06-09 15:00:00|10498.1|10496.1|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|7924
1654787100000|2022-06-09 15:05:00|10497.7|10495.7|10496.9|10494.9|10498.1|10496.1|10496.1|10494.1|17725
1654787400000|2022-06-09 15:10:00|10497.3|10495.3|10497.7|10495.7|10497.7|10495.7|10496.1|10494.1|4522
1654787700000|2022-06-09 15:15:00|10498.1|10496.1|10496.9|10494.9|10498.1|10496.1|10496.9|10494.9|2374
1654788000000|2022-06-09 15:20:00|10497.3|10495.3|10498.1|10496.1|10498.1|10496.1|10496.9|10494.9|3870
1654788300000|2022-06-09 15:25:00|10497.7|10495.7|10498.5|10496.5|10498.5|10496.5|10497.3|10495.3|3429
1654788600000|2022-06-09 15:30:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|1297
1654788900000|2022-06-09 15:35:00|10498.5|10496.5|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|2490
1654789200000|2022-06-09 15:40:00|10499|10497|10500|10498|10500|10498|10498.9|10496.9|1368
1654789500000|2022-06-09 15:45:00|10499.6|10497.6|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|3224
1654789800000|2022-06-09 15:50:00|10500.6|10498.6|10500.8|10498.8|10500.8|10498.8|10500|10498|935
1654790100000|2022-06-09 15:55:00|10500.4|10498.4|10500|10498|10500.4|10498.4|10499.6|10497.6|1949
1654790400000|2022-06-09 16:00:00|10499.8|10497.8|10500|10498|10500|10498|10499.2|10497.2|1208
1654790700000|2022-06-09 16:05:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|225
1654791000000|2022-06-09 16:10:00|10499.6|10497.6|10498.9|10496.9|10499.6|10497.6|10498.9|10496.9|1099
1654791300000|2022-06-09 16:15:00|10499.2|10497.2|10498.9|10496.9|10499.6|10497.6|10498.9|10496.9|711
1654791600000|2022-06-09 16:20:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|418
1654791900000|2022-06-09 16:25:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|951
1654792200000|2022-06-09 16:30:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|537
1654792500000|2022-06-09 16:35:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|1805
1654792800000|2022-06-09 16:40:00|10499.6|10497.6|10500|10498|10500|10498|10499.6|10497.6|681
1654793100000|2022-06-09 16:45:00|10500.4|10498.4|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|1581
1654793400000|2022-06-09 16:50:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|662
1654793700000|2022-06-09 16:55:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10498.9|10496.9|658
1654794000000|2022-06-09 17:00:00|10499|10497|10500|10498|10500.6|10498.6|10499|10497|1314
1654794300000|2022-06-09 17:05:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500|10498|863
1654794600000|2022-06-09 17:10:00|10500.4|10498.4|10501.2|10499.2|10501.2|10499.2|10500.4|10498.4|384
1654794900000|2022-06-09 17:15:00|10500.8|10498.8|10502.2|10500.2|10502.4|10500.4|10500.8|10498.8|1590
1654795200000|2022-06-09 17:20:00|10502.4|10500.4|10502.4|10500.4|10502.4|10500.4|10501.6|10499.6|1355
1654795500000|2022-06-09 17:25:00|10502|10500|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|1094
1654795800000|2022-06-09 17:30:00|10501.4|10499.4|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|1230
1654796100000|2022-06-09 17:35:00|10501.6|10499.6|10501.6|10499.6|10502|10500|10501.6|10499.6|248
1654796400000|2022-06-09 17:40:00|10501.2|10499.2|10502|10500|10502|10500|10501.2|10499.2|1060
1654796700000|2022-06-09 17:45:00|10501.8|10499.8|10503.1|10501.1|10503.5|10501.5|10501.6|10499.6|1994
1654797000000|2022-06-09 17:50:00|10503.5|10501.5|10502.8|10500.8|10503.9|10501.9|10502.8|10500.8|1186
1654797300000|2022-06-09 17:55:00|10503.1|10501.1|10502.4|10500.4|10503.1|10501.1|10502|10500|1617
1654797600000|2022-06-09 18:00:00|10502.8|10500.8|10502|10500|10502.8|10500.8|10502|10500|566
1654797900000|2022-06-09 18:05:00|10501.6|10499.6|10502|10500|10502|10500|10501.6|10499.6|267
1654798200000|2022-06-09 18:10:00|10502.4|10500.4|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|982
1654798500000|2022-06-09 18:15:00|10502|10500|10502|10500|10502.4|10500.4|10501.6|10499.6|457
1654798800000|2022-06-09 18:20:00|10502.4|10500.4|10502.8|10500.8|10502.8|10500.8|10502|10500|326
1654799100000|2022-06-09 18:25:00|10503.1|10501.1|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|285
1654799400000|2022-06-09 18:30:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|486
1654799700000|2022-06-09 18:35:00|10502.4|10500.4|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|641
1654800000000|2022-06-09 18:40:00|10502|10500|10502|10500|10502.4|10500.4|10502|10500|614
1654800300000|2022-06-09 18:45:00|10502.4|10500.4|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|774
1654800600000|2022-06-09 18:50:00|10501.2|10499.2|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|598
1654800900000|2022-06-09 18:55:00|10500.8|10498.8|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|1513
1654801200000|2022-06-09 19:00:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500|10498|1174
1654801500000|2022-06-09 19:05:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|686
1654801800000|2022-06-09 19:10:00|10500.8|10498.8|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|375
1654802100000|2022-06-09 19:15:00|10500.6|10498.6|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|409
1654802400000|2022-06-09 19:20:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|290
1654802700000|2022-06-09 19:25:00|10499.6|10497.6|10500|10498|10500|10498|10499.6|10497.6|421
1654803000000|2022-06-09 19:30:00|10499.6|10497.6|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|1352
1654803300000|2022-06-09 19:35:00|10500|10498|10500|10498|10500|10498|10500|10498|145
1654803600000|2022-06-09 19:40:00|||||||||14
1654803900000|2022-06-09 19:45:00|10500.4|10498.4|10500|10498|10500.4|10498.4|10500|10498|1565
1654804200000|2022-06-09 19:50:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|1672
1654804500000|2022-06-09 19:55:00|10500.6|10498.6|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|1434
1654804800000|2022-06-09 20:00:00|10500|10498|10500|10498|10500.4|10498.4|10499.6|10497.6|1148
1654805100000|2022-06-09 20:05:00|10500.4|10498.4|10500|10498|10500.4|10498.4|10500|10498|519
1654805400000|2022-06-09 20:10:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|366
1654805700000|2022-06-09 20:15:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|790
1654806000000|2022-06-09 20:20:00|10500.6|10498.6|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|2392
1654806300000|2022-06-09 20:25:00|10501.2|10499.2|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|2666
1654806600000|2022-06-09 20:30:00|10501.2|10499.2|10501.6|10499.6|10502|10500|10501.2|10499.2|1427
1654806900000|2022-06-09 20:35:00|10501.8|10499.8|10501.6|10499.6|10502|10500|10501.6|10499.6|554
1654807200000|2022-06-09 20:40:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|852
1654807500000|2022-06-09 20:45:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|484
1654807800000|2022-06-09 20:50:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|701
1654808100000|2022-06-09 20:55:00|10501.2|10499.2|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|798
1654812000000|2022-06-09 22:00:00|10502|10500|10501.6|10499.6|10502.6|10500.6|10501.2|10499.2|230
1654812300000|2022-06-09 22:05:00|10501.2|10499.2|10501.4|10499.4|10501.6|10499.6|10501.2|10499.2|71
1654812600000|2022-06-09 22:10:00|10501.6|10499.6|10501.4|10499.4|10501.6|10499.6|10501.4|10499.4|0
1654812900000|2022-06-09 22:15:00|10501.2|10499.2|10501.2|10499.2|10501.4|10499.4|10501.2|10499.2|131
1654813200000|2022-06-09 22:20:00|10501.4|10499.4|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|180
1654813500000|2022-06-09 22:25:00|10501.6|10499.6|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|85
1654813800000|2022-06-09 22:30:00|10501.6|10499.6|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|165
1654814100000|2022-06-09 22:35:00|10501|10499|10500.8|10498.8|10501|10499|10500.6|10498.6|260
1654814400000|2022-06-09 22:40:00|10501.2|10499.2|10501|10499|10501.2|10499.2|10500.6|10498.6|269
1654814700000|2022-06-09 22:45:00|10501.2|10499.2|10500.6|10498.6|10501.2|10499.2|10500.6|10498.6|88
1654815000000|2022-06-09 22:50:00|10500.8|10498.8|10501|10499|10501.2|10499.2|10500.6|10498.6|185
1654815300000|2022-06-09 22:55:00|10501.2|10499.2|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|33
1654815600000|2022-06-09 23:00:00|10501.2|10499.2|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|7
1654815900000|2022-06-09 23:05:00|10500.4|10498.4|10500.6|10498.6|10500.6|10498.6|10500.4|10498.4|137
1654816200000|2022-06-09 23:10:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|5
1654816500000|2022-06-09 23:15:00|10500.4|10498.4|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|203
1654816800000|2022-06-09 23:20:00|10500.4|10498.4|10500.4|10498.4|10500.4|10498.4|10500|10498|85
1654817100000|2022-06-09 23:25:00|10500.2|10498.2|10500.4|10498.4|10500.4|10498.4|10500.2|10498.2|13
1654817400000|2022-06-09 23:30:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|320
1654817700000|2022-06-09 23:35:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10499.6|10497.6|122
1654818000000|2022-06-09 23:40:00|10499.8|10497.8|10500|10498|10500|10498|10499.6|10497.6|8
1654818300000|2022-06-09 23:45:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|202
1654818600000|2022-06-09 23:50:00|10500.2|10498.2|10500.2|10498.2|10500.4|10498.4|10500|10498|34
1654818900000|2022-06-09 23:55:00|10500|10498|10500|10498|10500.4|10498.4|10499.8|10497.8|53
1654819200000|2022-06-10 00:00:00|10499.6|10497.6|10499.6|10497.6|10500.2|10498.2|10499.6|10497.6|158
1654819500000|2022-06-10 00:05:00|10499.4|10497.4|10500.4|10498.4|10500.4|10498.4|10499.4|10497.4|118
1654819800000|2022-06-10 00:10:00|10500.8|10498.8|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|140
1654820100000|2022-06-10 00:15:00|10500.2|10498.2|10499.6|10497.6|10500.2|10498.2|10499.6|10497.6|188
1654820400000|2022-06-10 00:20:00|10500|10498|10499.6|10497.6|10500|10498|10499.2|10497.2|105
1654820700000|2022-06-10 00:25:00|10499.8|10497.8|10500|10498|10500.8|10498.8|10499.8|10497.8|329
1654821000000|2022-06-10 00:30:00|10500.4|10498.4|10499.8|10497.8|10500.4|10498.4|10499.6|10497.6|100
1654821300000|2022-06-10 00:35:00|10500|10498|10500|10498|10500|10498|10500|10498|0
1654821600000|2022-06-10 00:40:00|10499.6|10497.6|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|1003
1654821900000|2022-06-10 00:45:00|10500.6|10498.6|10501|10499|10501.2|10499.2|10500.4|10498.4|221
1654822200000|2022-06-10 00:50:00|10500.8|10498.8|10500.8|10498.8|10501|10499|10500.6|10498.6|19
1654822500000|2022-06-10 00:55:00|10501|10499|10501.6|10499.6|10501.6|10499.6|10500|10498|478
1654822800000|2022-06-10 01:00:00|10501.2|10499.2|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|731
1654823100000|2022-06-10 01:05:00|10501.6|10499.6|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|314
1654823400000|2022-06-10 01:10:00|10501.4|10499.4|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|51
1654823700000|2022-06-10 01:15:00|10501.2|10499.2|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|68
1654824000000|2022-06-10 01:20:00|10502|10500|10501.6|10499.6|10502|10500|10501.6|10499.6|268
1654824300000|2022-06-10 01:25:00|10501.4|10499.4|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|268
1654824600000|2022-06-10 01:30:00|10500.6|10498.6|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|164
1654824900000|2022-06-10 01:35:00|||||||||258
1654825200000|2022-06-10 01:40:00|10500|10498|10500.4|10498.4|10500.4|10498.4|10500|10498|221
1654825500000|2022-06-10 01:45:00|10500.8|10498.8|10500.2|10498.2|10500.8|10498.8|10500|10498|65
1654825800000|2022-06-10 01:50:00|10500|10498|10500.4|10498.4|10500.8|10498.8|10500|10498|97
1654826100000|2022-06-10 01:55:00|10500.8|10498.8|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|333
1654826400000|2022-06-10 02:00:00|10500.2|10498.2|10500.4|10498.4|10500.4|10498.4|10500.2|10498.2|56
1654826700000|2022-06-10 02:05:00|10500.2|10498.2|10500.4|10498.4|10500.8|10498.8|10500.2|10498.2|369
1654827000000|2022-06-10 02:10:00|10500.8|10498.8|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|177
1654827300000|2022-06-10 02:15:00|10500.6|10498.6|10500.4|10498.4|10500.6|10498.6|10500|10498|100
1654827600000|2022-06-10 02:20:00|10500.8|10498.8|10500|10498|10500.8|10498.8|10500|10498|395
1654827900000|2022-06-10 02:25:00|||||||||224
1654828200000|2022-06-10 02:30:00|10499.6|10497.6|10500|10498|10500|10498|10499.6|10497.6|348
1654828500000|2022-06-10 02:35:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10499.6|10497.6|44
1654828800000|2022-06-10 02:40:00|10499.8|10497.8|10499.6|10497.6|10499.8|10497.8|10499.6|10497.6|0
1654829100000|2022-06-10 02:45:00|||||||||85
1654829700000|2022-06-10 02:55:00|||||||||6
1654830000000|2022-06-10 03:00:00|||||||||38
1654830300000|2022-06-10 03:05:00|||||||||5
1654830600000|2022-06-10 03:10:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|414
1654830900000|2022-06-10 03:15:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.4|10497.4|143
1654831200000|2022-06-10 03:20:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|94
1654831500000|2022-06-10 03:25:00|||||||||5
1654831800000|2022-06-10 03:30:00|||||||||53
1654832100000|2022-06-10 03:35:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|143
1654832400000|2022-06-10 03:40:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|240
1654832700000|2022-06-10 03:45:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.4|10497.4|43
1654833000000|2022-06-10 03:50:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|86
1654833300000|2022-06-10 03:55:00|10498.5|10496.5|10498.9|10496.9|10498.9|10496.9|10498.5|10496.5|239
1654833600000|2022-06-10 04:00:00|||||||||175
1654833900000|2022-06-10 04:05:00|||||||||83
1654834500000|2022-06-10 04:15:00|||||||||1
1654834800000|2022-06-10 04:20:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|218
1654835100000|2022-06-10 04:25:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|145
1654835400000|2022-06-10 04:30:00|||||||||3
1654835700000|2022-06-10 04:35:00|||||||||3
1654836000000|2022-06-10 04:40:00|||||||||52
1654836300000|2022-06-10 04:45:00|||||||||2
1654836600000|2022-06-10 04:50:00|10499|10497|10498.9|10496.9|10499|10497|10498.9|10496.9|84
1654836900000|2022-06-10 04:55:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|110
1654837200000|2022-06-10 05:00:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|86
1654837500000|2022-06-10 05:05:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|313
1654837800000|2022-06-10 05:10:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|150
1654838100000|2022-06-10 05:15:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|180
1654838400000|2022-06-10 05:20:00|10498.9|10496.9|10498.9|10496.9|10498.9|10496.9|10498.5|10496.5|403
1654838700000|2022-06-10 05:25:00|10499.2|10497.2|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|171
1654839000000|2022-06-10 05:30:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|124
1654839300000|2022-06-10 05:35:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|34
1654839600000|2022-06-10 05:40:00|||||||||106
1654839900000|2022-06-10 05:45:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|232
1654840200000|2022-06-10 05:50:00|10499.4|10497.4|10499.4|10497.4|10499.4|10497.4|10499.2|10497.2|50
1654840500000|2022-06-10 05:55:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|95
1654840800000|2022-06-10 06:00:00|10499.6|10497.6|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|472
1654841100000|2022-06-10 06:05:00|10500|10498|10500|10498|10500|10498|10499.6|10497.6|96
1654841400000|2022-06-10 06:10:00|10500.4|10498.4|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|287
1654841700000|2022-06-10 06:15:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|342
1654842000000|2022-06-10 06:20:00|10499.8|10497.8|10500|10498|10500|10498|10499.4|10497.4|449
1654842300000|2022-06-10 06:25:00|10499.8|10497.8|10498.9|10496.9|10500|10498|10498.9|10496.9|318
1654842600000|2022-06-10 06:30:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|346
1654842900000|2022-06-10 06:35:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10498.9|10496.9|487
1654843200000|2022-06-10 06:40:00|10499.6|10497.6|10499.2|10497.2|10500|10498|10499.2|10497.2|493
1654843500000|2022-06-10 06:45:00|10499.6|10497.6|10498.9|10496.9|10499.6|10497.6|10498.9|10496.9|598
1654843800000|2022-06-10 06:50:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10497.7|10495.7|664
1654844100000|2022-06-10 06:55:00|10497.9|10495.9|10498.1|10496.1|10498.5|10496.5|10497.3|10495.3|1277
1654844400000|2022-06-10 07:00:00|10498.5|10496.5|10498.9|10496.9|10499.2|10497.2|10498.1|10496.1|773
1654844700000|2022-06-10 07:05:00|10498.5|10496.5|10499.6|10497.6|10499.6|10497.6|10498.5|10496.5|165
1654845000000|2022-06-10 07:10:00|10499.8|10497.8|10499.6|10497.6|10500|10498|10499.2|10497.2|382
1654845300000|2022-06-10 07:15:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|405
1654845600000|2022-06-10 07:20:00|10499.6|10497.6|10500|10498|10500.4|10498.4|10499.2|10497.2|316
1654845900000|2022-06-10 07:25:00|10500.8|10498.8|10501.2|10499.2|10501.2|10499.2|10500|10498|479
1654846200000|2022-06-10 07:30:00|10501.6|10499.6|10500.8|10498.8|10501.6|10499.6|10500.4|10498.4|923
1654846500000|2022-06-10 07:35:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|711
1654846800000|2022-06-10 07:40:00|10500.4|10498.4|10500|10498|10500.8|10498.8|10500|10498|383
1654847100000|2022-06-10 07:45:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10499.6|10497.6|607
1654847400000|2022-06-10 07:50:00|10500.2|10498.2|10500|10498|10500.8|10498.8|10500|10498|377
1654847700000|2022-06-10 07:55:00|10499.6|10497.6|10500|10498|10500.2|10498.2|10499.6|10497.6|393
1654848000000|2022-06-10 08:00:00|10499.6|10497.6|10499.6|10497.6|10499.8|10497.8|10499.4|10497.4|297
1654848300000|2022-06-10 08:05:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|675
1654848600000|2022-06-10 08:10:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|626
1654848900000|2022-06-10 08:15:00|10499.6|10497.6|10500.8|10498.8|10500.8|10498.8|10499.6|10497.6|1097
1654849200000|2022-06-10 08:20:00|10501|10499|10500|10498|10501.2|10499.2|10500|10498|577
1654849500000|2022-06-10 08:25:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500|10498|134
1654849800000|2022-06-10 08:30:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|106
1654850100000|2022-06-10 08:35:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500|10498|129
1654850400000|2022-06-10 08:40:00|10500.8|10498.8|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|437
1654850700000|2022-06-10 08:45:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|907
1654851000000|2022-06-10 08:50:00|10499.8|10497.8|10500.8|10498.8|10500.8|10498.8|10499.8|10497.8|491
1654851300000|2022-06-10 08:55:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|895
1654851600000|2022-06-10 09:00:00|10500.4|10498.4|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|1134
1654851900000|2022-06-10 09:05:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|686
1654852200000|2022-06-10 09:10:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|347
1654852500000|2022-06-10 09:15:00|10498.1|10496.1|10498.5|10496.5|10498.7|10496.7|10498.1|10496.1|7990
1654852800000|2022-06-10 09:20:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10498.1|10496.1|462
1654853100000|2022-06-10 09:25:00|10498.7|10496.7|10498.3|10496.3|10498.9|10496.9|10498.1|10496.1|363
1654853400000|2022-06-10 09:30:00|10498.1|10496.1|10497.7|10495.7|10498.1|10496.1|10496.9|10494.9|984
1654853700000|2022-06-10 09:35:00|10497.3|10495.3|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|727
1654854000000|2022-06-10 09:40:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|1143
1654854300000|2022-06-10 09:45:00|10496.9|10494.9|10495.7|10493.7|10496.9|10494.9|10495.7|10493.7|508
1654854600000|2022-06-10 09:50:00|10495.3|10493.3|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|822
1654854900000|2022-06-10 09:55:00|10495.3|10493.3|10495.3|10493.3|10496.1|10494.1|10494.9|10492.9|530
1654855200000|2022-06-10 10:00:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10494.2|10492.2|1193
1654855500000|2022-06-10 10:05:00|10494.9|10492.9|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|182
1654855800000|2022-06-10 10:10:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|671
1654856100000|2022-06-10 10:15:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.5|10493.5|273
1654856400000|2022-06-10 10:20:00|10496.9|10494.9|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|499
1654856700000|2022-06-10 10:25:00|10496.3|10494.3|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|127
1654857000000|2022-06-10 10:30:00|10495.7|10493.7|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|265
1654857300000|2022-06-10 10:35:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|386
1654857600000|2022-06-10 10:40:00|10496.3|10494.3|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|704
1654857900000|2022-06-10 10:45:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|209
1654858200000|2022-06-10 10:50:00|10496.7|10494.7|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|1052
1654858500000|2022-06-10 10:55:00|10496.7|10494.7|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|872
1654858800000|2022-06-10 11:00:00|10496.1|10494.1|10495.3|10493.3|10496.5|10494.5|10494.9|10492.9|1344
1654859100000|2022-06-10 11:05:00|10494.9|10492.9|10494.6|10492.6|10494.9|10492.9|10494.2|10492.2|1679
1654859400000|2022-06-10 11:10:00|10494.4|10492.4|10494.6|10492.6|10495.3|10493.3|10494.4|10492.4|532
1654859700000|2022-06-10 11:15:00|10494.2|10492.2|10493|10491|10494.6|10492.6|10493|10491|787
1654860000000|2022-06-10 11:20:00|10492.6|10490.6|10493.8|10491.8|10493.8|10491.8|10492.6|10490.6|684
1654860300000|2022-06-10 11:25:00|10493.4|10491.4|10493.4|10491.4|10493.4|10491.4|10493|10491|712
1654860600000|2022-06-10 11:30:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10492.6|10490.6|1265
1654860900000|2022-06-10 11:35:00|10493.8|10491.8|10493|10491|10493.8|10491.8|10493|10491|1031
1654861200000|2022-06-10 11:40:00|10493.2|10491.2|10492.2|10490.2|10493.4|10491.4|10492.2|10490.2|2017
1654861500000|2022-06-10 11:45:00|10492.6|10490.6|10491.8|10489.8|10492.6|10490.6|10491.4|10489.4|2474
1654861800000|2022-06-10 11:50:00|10491.4|10489.4|10493|10491|10493|10491|10491.4|10489.4|1234
1654862100000|2022-06-10 11:55:00|10492.8|10490.8|10493|10491|10493|10491|10492.2|10490.2|1812
1654862400000|2022-06-10 12:00:00|10493.4|10491.4|10494.2|10492.2|10494.6|10492.6|10493|10491|1860
1654862700000|2022-06-10 12:05:00|10493.8|10491.8|10494.9|10492.9|10494.9|10492.9|10493.8|10491.8|1249
1654863000000|2022-06-10 12:10:00|10494.6|10492.6|10494.2|10492.2|10495.3|10493.3|10493.8|10491.8|1014
1654863300000|2022-06-10 12:15:00|10494.6|10492.6|10495.3|10493.3|10495.7|10493.7|10494.2|10492.2|852
1654863600000|2022-06-10 12:20:00|10495.7|10493.7|10495.3|10493.3|10496.9|10494.9|10495.3|10493.3|4225
1654863900000|2022-06-10 12:25:00|10495.7|10493.7|10498.5|10496.5|10498.9|10496.9|10495.7|10493.7|13538
1654864200000|2022-06-10 12:30:00|10491.2|10489.2|10484|10482|10491.6|10489.6|10479.9|10477.9|15787
1654864500000|2022-06-10 12:35:00|10484.4|10482.4|10484.4|10482.4|10485.2|10483.2|10483.2|10481.2|11231
1654864800000|2022-06-10 12:40:00|10484.8|10482.8|10487.5|10485.5|10491.4|10489.4|10484.4|10482.4|11610
1654865100000|2022-06-10 12:45:00|10487.9|10485.9|10483.6|10481.6|10489.5|10487.5|10483.4|10481.4|10329
1654865400000|2022-06-10 12:50:00|10483.2|10481.2|10481.3|10479.3|10483.2|10481.2|10480.3|10478.3|6683
1654865700000|2022-06-10 12:55:00|10480.9|10478.9|10478.5|10476.5|10481.3|10479.3|10478.5|10476.5|4734
1654866000000|2022-06-10 13:00:00|10478.3|10476.3|10479.7|10477.7|10482.1|10480.1|10477.8|10475.8|9293
1654866300000|2022-06-10 13:05:00|10480.1|10478.1|10478.9|10476.9|10481.3|10479.3|10478.5|10476.5|7765
1654866600000|2022-06-10 13:10:00|10479.3|10477.3|10478.1|10476.1|10479.3|10477.3|10476.6|10474.6|9190
1654866900000|2022-06-10 13:15:00|10477.8|10475.8|10474.6|10472.6|10478.1|10476.1|10474.2|10472.2|3878
1654867200000|2022-06-10 13:20:00|10475|10473|10473.1|10471.1|10475.4|10473.4|10473.1|10471.1|6768
1654867500000|2022-06-10 13:25:00|10473.3|10471.3|10471.9|10469.9|10473.5|10471.5|10471.5|10469.5|4165
1654867800000|2022-06-10 13:30:00|10471.5|10469.5|10471.9|10469.9|10472.7|10470.7|10469.6|10467.6|6149
1654868100000|2022-06-10 13:35:00|10471.5|10469.5|10472.7|10470.7|10474.6|10472.6|10471.5|10469.5|4890
1654868400000|2022-06-10 13:40:00|10472.3|10470.3|10473.1|10471.1|10473.5|10471.5|10470.7|10468.7|5312
1654868700000|2022-06-10 13:45:00|10472.7|10470.7|10474.2|10472.2|10474.6|10472.6|10472.7|10470.7|5699
1654869000000|2022-06-10 13:50:00|10473.9|10471.9|10474.2|10472.2|10474.6|10472.6|10472.7|10470.7|5398
1654869300000|2022-06-10 13:55:00|10473.9|10471.9|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|4397
1654869600000|2022-06-10 14:00:00|10472.7|10470.7|10469.6|10467.6|10473.1|10471.1|10468.8|10466.8|13167
1654869900000|2022-06-10 14:05:00|10469.4|10467.4|10470.3|10468.3|10471.1|10469.1|10468.4|10466.4|3962
1654870200000|2022-06-10 14:10:00|10469.9|10467.9|10471.9|10469.9|10472.7|10470.7|10469.9|10467.9|4027
1654870500000|2022-06-10 14:15:00|10472.3|10470.3|10471.9|10469.9|10473.1|10471.1|10471.1|10469.1|2798
1654870800000|2022-06-10 14:20:00|10472.3|10470.3|10472.3|10470.3|10473.5|10471.5|10471.5|10469.5|7106
1654871100000|2022-06-10 14:25:00|10471.9|10469.9|10471.9|10469.9|10472.7|10470.7|10471.5|10469.5|2978
1654871400000|2022-06-10 14:30:00|10472.3|10470.3|10472.7|10470.7|10473.9|10471.9|10471.5|10469.5|4693
1654871700000|2022-06-10 14:35:00|10473.1|10471.1|10471.1|10469.1|10473.1|10471.1|10470.7|10468.7|2534
1654872000000|2022-06-10 14:40:00|10470.7|10468.7|10469.6|10467.6|10471.1|10469.1|10469.2|10467.2|3881
1654872300000|2022-06-10 14:45:00|10469.9|10467.9|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|3270
1654872600000|2022-06-10 14:50:00|10469.2|10467.2|10467.6|10465.6|10469.6|10467.6|10467.2|10465.2|3248
1654872900000|2022-06-10 14:55:00|10467.4|10465.4|10465.5|10463.5|10468|10466|10465.5|10463.5|6365
1654873200000|2022-06-10 15:00:00|10465.6|10463.6|10464.5|10462.5|10466|10464|10464.5|10462.5|5651
1654873500000|2022-06-10 15:05:00|10464.7|10462.7|10463.7|10461.7|10464.7|10462.7|10461.7|10459.7|5793
1654873800000|2022-06-10 15:10:00|10463.3|10461.3|10464.7|10462.7|10465.3|10463.3|10462.9|10460.9|5969
1654874100000|2022-06-10 15:15:00|10464.5|10462.5|10463.7|10461.7|10465.3|10463.3|10463.7|10461.7|4105
1654874400000|2022-06-10 15:20:00|10464.1|10462.1|10464.1|10462.1|10465.3|10463.3|10463.7|10461.7|2786
1654874700000|2022-06-10 15:25:00|10464.5|10462.5|10463.3|10461.3|10464.9|10462.9|10462.1|10460.1|4332
1654875000000|2022-06-10 15:30:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10462.9|10460.9|2176
1654875300000|2022-06-10 15:35:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|3967
1654875600000|2022-06-10 15:40:00|10464.5|10462.5|10463.9|10461.9|10465.6|10463.6|10463.7|10461.7|2916
1654875900000|2022-06-10 15:45:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|1607
1654876200000|2022-06-10 15:50:00|10462.9|10460.9|10461.7|10459.7|10462.9|10460.9|10461|10459|3431
1654876500000|2022-06-10 15:55:00|10462.1|10460.1|10460.2|10458.2|10462.9|10460.9|10460.2|10458.2|2680
1654876800000|2022-06-10 16:00:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.2|10458.2|1824
1654877100000|2022-06-10 16:05:00|10460.8|10458.8|10458.6|10456.6|10461|10459|10458.6|10456.6|3208
1654877400000|2022-06-10 16:10:00|10458.2|10456.2|10458.6|10456.6|10459.4|10457.4|10457.8|10455.8|1464
1654877700000|2022-06-10 16:15:00|10459|10457|10456.3|10454.3|10459|10457|10456.3|10454.3|2795
1654878000000|2022-06-10 16:20:00|10456.7|10454.7|10457.1|10455.1|10457.8|10455.8|10456.3|10454.3|2113
1654878300000|2022-06-10 16:25:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10455.5|10453.5|4062
1654878600000|2022-06-10 16:30:00|10456.3|10454.3|10457.8|10455.8|10458.2|10456.2|10455.5|10453.5|3426
1654878900000|2022-06-10 16:35:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|1399
1654879200000|2022-06-10 16:40:00|10457.8|10455.8|10456.7|10454.7|10457.8|10455.8|10456.3|10454.3|2512
1654879500000|2022-06-10 16:45:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|1562
1654879800000|2022-06-10 16:50:00|10456.7|10454.7|10457.1|10455.1|10457.4|10455.4|10455.9|10453.9|2051
1654880100000|2022-06-10 16:55:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10455.9|10453.9|600
1654880400000|2022-06-10 17:00:00|10457.4|10455.4|10458.2|10456.2|10458.2|10456.2|10457.1|10455.1|1516
1654880700000|2022-06-10 17:05:00|10457.8|10455.8|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|1458
1654881000000|2022-06-10 17:10:00|10457.1|10455.1|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|1037
1654881300000|2022-06-10 17:15:00|10456.7|10454.7|10459.4|10457.4|10459.4|10457.4|10456.7|10454.7|2565
1654881600000|2022-06-10 17:20:00|10459|10457|10457.1|10455.1|10459.4|10457.4|10457.1|10455.1|1705
1654881900000|2022-06-10 17:25:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|3808
1654882200000|2022-06-10 17:30:00|10457.1|10455.1|10456.7|10454.7|10457.4|10455.4|10456.3|10454.3|938
1654882500000|2022-06-10 17:35:00|10456.3|10454.3|10455.1|10453.1|10457.1|10455.1|10455.1|10453.1|864
1654882800000|2022-06-10 17:40:00|10455.5|10453.5|10455.5|10453.5|10456.3|10454.3|10454.7|10452.7|3300
1654883100000|2022-06-10 17:45:00|10455.9|10453.9|10455.9|10453.9|10457.4|10455.4|10454.3|10452.3|11802
1654883400000|2022-06-10 17:50:00|10455.5|10453.5|10455.3|10453.3|10455.5|10453.5|10454.7|10452.7|1644
1654883700000|2022-06-10 17:55:00|10455.5|10453.5|10454.7|10452.7|10455.5|10453.5|10454.3|10452.3|2961
1654884000000|2022-06-10 18:00:00|10454.5|10452.5|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|1009
1654884300000|2022-06-10 18:05:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|750
1654884600000|2022-06-10 18:10:00|10454.3|10452.3|10455.5|10453.5|10455.9|10453.9|10454.3|10452.3|1839
1654884900000|2022-06-10 18:15:00|10455.1|10453.1|10453.5|10451.5|10455.1|10453.1|10453.5|10451.5|3874
1654885200000|2022-06-10 18:20:00|10453.9|10451.9|10454.7|10452.7|10454.7|10452.7|10453.5|10451.5|1671
1654885500000|2022-06-10 18:25:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|1900
1654885800000|2022-06-10 18:30:00|10454.3|10452.3|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|644
1654886100000|2022-06-10 18:35:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|913
1654886400000|2022-06-10 18:40:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|696
1654886700000|2022-06-10 18:45:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|1170
1654887000000|2022-06-10 18:50:00|10453.3|10451.3|10453.5|10451.5|10453.9|10451.9|10452|10450|10029
1654887300000|2022-06-10 18:55:00|10453.9|10451.9|10453.5|10451.5|10454.7|10452.7|10453.5|10451.5|3573
1654887600000|2022-06-10 19:00:00|10453.3|10451.3|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|3677
1654887900000|2022-06-10 19:05:00|10453.5|10451.5|10452.4|10450.4|10453.5|10451.5|10452|10450|1446
1654888200000|2022-06-10 19:10:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452|10450|1548
1654888500000|2022-06-10 19:15:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452|10450|1816
1654888800000|2022-06-10 19:20:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10451.2|10449.2|3559
1654889100000|2022-06-10 19:25:00|10452|10450|10452|10450|10452|10450|10451.6|10449.6|607
1654889400000|2022-06-10 19:30:00|10451.6|10449.6|10451.2|10449.2|10452.4|10450.4|10450.4|10448.4|3798
1654889700000|2022-06-10 19:35:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450.4|10448.4|857
1654890000000|2022-06-10 19:40:00|10451.4|10449.4|10450.4|10448.4|10452|10450|10450|10448|1029
1654890300000|2022-06-10 19:45:00|10450.8|10448.8|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|382
1654890600000|2022-06-10 19:50:00|10450.8|10448.8|10450|10448|10450.8|10448.8|10449.6|10447.6|1714
1654890900000|2022-06-10 19:55:00|10449.6|10447.6|10450.8|10448.8|10451.2|10449.2|10449.2|10447.2|1865
1654891200000|2022-06-10 20:00:00|10451.2|10449.2|10450|10448|10451.2|10449.2|10449.6|10447.6|1854
1654891500000|2022-06-10 20:05:00|10450.2|10448.2|10450|10448|10450.4|10448.4|10450|10448|354
1654891800000|2022-06-10 20:10:00|10449.6|10447.6|10448.9|10446.9|10450|10448|10448.5|10446.5|2224
1654892100000|2022-06-10 20:15:00|10449.2|10447.2|10450|10448|10450|10448|10448.9|10446.9|1341
1654892400000|2022-06-10 20:20:00|10449.6|10447.6|10450|10448|10450.2|10448.2|10449.6|10447.6|923
1654892700000|2022-06-10 20:25:00|10450.2|10448.2|10450|10448|10450.8|10448.8|10449.8|10447.8|2322
1654893000000|2022-06-10 20:30:00|||||||||284
1654893300000|2022-06-10 20:35:00|10449.6|10447.6|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|1046
1654893600000|2022-06-10 20:40:00|10450.8|10448.8|10449.6|10447.6|10450.8|10448.8|10449.2|10447.2|982
1654893900000|2022-06-10 20:45:00|10449.4|10447.4|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|1798
1654894200000|2022-06-10 20:50:00|10449|10447|10449.6|10447.6|10450|10448|10449|10447|570
1654894500000|2022-06-10 20:55:00|10450|10448|10450|10448|10450|10448|10449.6|10447.6|983
1655071200000|2022-06-12 22:00:00|10448.3|10446.3|10438.7|10436.7|10448.3|10446.3|10436.4|10434.4|1736
1655071500000|2022-06-12 22:05:00|10438.9|10436.9|10440.3|10438.3|10440.6|10438.6|10438.9|10436.9|1407
1655071800000|2022-06-12 22:10:00|10440.5|10438.5|10438.3|10436.3|10441.4|10439.4|10438.3|10436.3|605
1655072100000|2022-06-12 22:15:00|10438.7|10436.7|10434|10432|10438.9|10436.9|10433.6|10431.6|1932
1655072400000|2022-06-12 22:20:00|10433.4|10431.4|10432.8|10430.8|10433.6|10431.6|10431.7|10429.7|940
1655072700000|2022-06-12 22:25:00|10433.2|10431.2|10433.6|10431.6|10434.4|10432.4|10432.4|10430.4|568
1655073000000|2022-06-12 22:30:00|10434|10432|10436.5|10434.5|10436.7|10434.7|10433.6|10431.6|907
1655073300000|2022-06-12 22:35:00|10436.4|10434.4|10437.1|10435.1|10437.7|10435.7|10435.6|10433.6|472
1655073600000|2022-06-12 22:40:00|10437.5|10435.5|10439.1|10437.1|10439.1|10437.1|10437.5|10435.5|809
1655073900000|2022-06-12 22:45:00|10438.7|10436.7|10438.9|10436.9|10438.9|10436.9|10437.5|10435.5|797
1655074200000|2022-06-12 22:50:00|10438.7|10436.7|10437.5|10435.5|10438.9|10436.9|10436.7|10434.7|734
1655074500000|2022-06-12 22:55:00|10436.7|10434.7|10437.9|10435.9|10438.5|10436.5|10436|10434|902
1655074800000|2022-06-12 23:00:00|10438.3|10436.3|10437.1|10435.1|10438.5|10436.5|10436.7|10434.7|394
1655075100000|2022-06-12 23:05:00|10436.7|10434.7|10434.2|10432.2|10437.1|10435.1|10434.2|10432.2|407
1655075400000|2022-06-12 23:10:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|635
1655075700000|2022-06-12 23:15:00|10434.2|10432.2|10435.2|10433.2|10435.4|10433.4|10434|10432|470
1655076000000|2022-06-12 23:20:00|10434.8|10432.8|10433.4|10431.4|10435.2|10433.2|10433.2|10431.2|440
1655076300000|2022-06-12 23:25:00|10433.2|10431.2|10433.6|10431.6|10433.6|10431.6|10432.8|10430.8|871
1655076600000|2022-06-12 23:30:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|401
1655076900000|2022-06-12 23:35:00|10432.6|10430.6|10432.6|10430.6|10433.2|10431.2|10432.4|10430.4|308
1655077200000|2022-06-12 23:40:00|10432.8|10430.8|10433.6|10431.6|10433.6|10431.6|10432.6|10430.6|392
1655077500000|2022-06-12 23:45:00|10433.2|10431.2|10434|10432|10434|10432|10432.4|10430.4|490
1655077800000|2022-06-12 23:50:00|10433.8|10431.8|10432.8|10430.8|10433.8|10431.8|10432.4|10430.4|364
1655078100000|2022-06-12 23:55:00|10432.4|10430.4|10433.4|10431.4|10433.6|10431.6|10432.1|10430.1|696
1655078400000|2022-06-13 00:00:00|10433.2|10431.2|10432.4|10430.4|10434.4|10432.4|10432.4|10430.4|938
1655078700000|2022-06-13 00:05:00|10432.3|10430.3|10432.8|10430.8|10432.8|10430.8|10430.9|10428.9|859
1655079000000|2022-06-13 00:10:00|10433|10431|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|512
1655079300000|2022-06-13 00:15:00|10433.4|10431.4|10434.4|10432.4|10435.2|10433.2|10433.4|10431.4|888
1655079600000|2022-06-13 00:20:00|10434.8|10432.8|10436|10434|10436|10434|10434|10432|1029
1655079900000|2022-06-13 00:25:00|10435.8|10433.8|10437.5|10435.5|10437.5|10435.5|10435.6|10433.6|1609
1655080200000|2022-06-13 00:30:00|10437.1|10435.1|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|713
1655080500000|2022-06-13 00:35:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|662
1655080800000|2022-06-13 00:40:00|10436.4|10434.4|10434|10432|10436.4|10434.4|10434|10432|1061
1655081100000|2022-06-13 00:45:00|10434.2|10432.2|10433.6|10431.6|10434.2|10432.2|10432.6|10430.6|851
1655081400000|2022-06-13 00:50:00|10434|10432|10432.8|10430.8|10434.4|10432.4|10432.4|10430.4|509
1655081700000|2022-06-13 00:55:00|10433.2|10431.2|10433.2|10431.2|10434.4|10432.4|10433.2|10431.2|354
1655082000000|2022-06-13 01:00:00|10432.8|10430.8|10431.7|10429.7|10433.2|10431.2|10431.3|10429.3|1325
1655082300000|2022-06-13 01:05:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10431.3|10429.3|1269
1655082600000|2022-06-13 01:10:00|10431.7|10429.7|10431.7|10429.7|10432.3|10430.3|10430.9|10428.9|1387
1655082900000|2022-06-13 01:15:00|10431.3|10429.3|10432.4|10430.4|10432.4|10430.4|10431.3|10429.3|465
1655083200000|2022-06-13 01:20:00|10432.6|10430.6|10431.7|10429.7|10433.2|10431.2|10431.7|10429.7|549
1655083500000|2022-06-13 01:25:00|10431.9|10429.9|10431.3|10429.3|10432.4|10430.4|10431.1|10429.1|249
1655083800000|2022-06-13 01:30:00|10430.9|10428.9|10430.1|10428.1|10430.9|10428.9|10429.3|10427.3|626
1655084100000|2022-06-13 01:35:00|10430.3|10428.3|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|577
1655084400000|2022-06-13 01:40:00|10430.7|10428.7|10430.5|10428.5|10431.3|10429.3|10430.5|10428.5|344
1655084700000|2022-06-13 01:45:00|10430.9|10428.9|10427.8|10425.8|10430.9|10428.9|10427.8|10425.8|922
1655085000000|2022-06-13 01:50:00|10427.6|10425.6|10426.2|10424.2|10428.1|10426.1|10426.2|10424.2|1120
1655085300000|2022-06-13 01:55:00|10425.8|10423.8|10423.1|10421.1|10426.6|10424.6|10422.7|10420.7|2351
1655085600000|2022-06-13 02:00:00|10423.5|10421.5|10425.8|10423.8|10425.8|10423.8|10423.1|10421.1|893
1655085900000|2022-06-13 02:05:00|10426.2|10424.2|10425.4|10423.4|10426.6|10424.6|10425|10423|384
1655086200000|2022-06-13 02:10:00|10425.2|10423.2|10425.8|10423.8|10426|10424|10425|10423|746
1655086500000|2022-06-13 02:15:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10424.6|10422.6|1426
1655086800000|2022-06-13 02:20:00|10426|10424|10425|10423|10426.2|10424.2|10425|10423|434
1655087100000|2022-06-13 02:25:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425|10423|766
1655087400000|2022-06-13 02:30:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|376
1655087700000|2022-06-13 02:35:00|10425.6|10423.6|10425.2|10423.2|10425.8|10423.8|10425|10423|753
1655088000000|2022-06-13 02:40:00|10425.4|10423.4|10425.8|10423.8|10425.8|10423.8|10425|10423|470
1655088300000|2022-06-13 02:45:00|10426.2|10424.2|10426.8|10424.8|10427|10425|10426.2|10424.2|551
1655088600000|2022-06-13 02:50:00|10426.6|10424.6|10428.3|10426.3|10428.5|10426.5|10426.6|10424.6|961
1655088900000|2022-06-13 02:55:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.4|10425.4|506
1655089200000|2022-06-13 03:00:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|149
1655089500000|2022-06-13 03:05:00|10428.3|10426.3|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|223
1655089800000|2022-06-13 03:10:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|361
1655090100000|2022-06-13 03:15:00|10428.5|10426.5|10428.5|10426.5|10428.7|10426.7|10428.5|10426.5|37
1655090400000|2022-06-13 03:20:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|158
1655090700000|2022-06-13 03:25:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|146
1655091000000|2022-06-13 03:30:00|10428.5|10426.5|10427.6|10425.6|10428.5|10426.5|10427.6|10425.6|450
1655091300000|2022-06-13 03:35:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.6|10425.6|214
1655091600000|2022-06-13 03:40:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10428|10426|82
1655091900000|2022-06-13 03:45:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|80
1655092200000|2022-06-13 03:50:00|10427.6|10425.6|10427.8|10425.8|10427.8|10425.8|10427.6|10425.6|85
1655092500000|2022-06-13 03:55:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.6|10425.6|405
1655092800000|2022-06-13 04:00:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|55
1655093100000|2022-06-13 04:05:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|448
1655093400000|2022-06-13 04:10:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10426.6|10424.6|424
1655093700000|2022-06-13 04:15:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|94
1655094000000|2022-06-13 04:20:00|10427.6|10425.6|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|223
1655094300000|2022-06-13 04:25:00|10428.1|10426.1|10428.5|10426.5|10428.7|10426.7|10427.6|10425.6|535
1655094600000|2022-06-13 04:30:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|374
1655094900000|2022-06-13 04:35:00|10428.7|10426.7|10428.1|10426.1|10429.1|10427.1|10428.1|10426.1|353
1655095200000|2022-06-13 04:40:00|10428|10426|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|214
1655095500000|2022-06-13 04:45:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|114
1655095800000|2022-06-13 04:50:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|110
1655096100000|2022-06-13 04:55:00|10428.3|10426.3|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|110
1655096400000|2022-06-13 05:00:00|10428.9|10426.9|10430.1|10428.1|10430.1|10428.1|10428.5|10426.5|359
1655096700000|2022-06-13 05:05:00|10430.5|10428.5|10432.1|10430.1|10432.1|10430.1|10430.5|10428.5|430
1655097000000|2022-06-13 05:10:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|767
1655097300000|2022-06-13 05:15:00|10432.8|10430.8|10433|10431|10434|10432|10432.8|10430.8|845
1655097600000|2022-06-13 05:20:00|10432.8|10430.8|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|981
1655097900000|2022-06-13 05:25:00|10432.4|10430.4|10431.3|10429.3|10432.4|10430.4|10431.3|10429.3|256
1655098200000|2022-06-13 05:30:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|441
1655098500000|2022-06-13 05:35:00|10431.5|10429.5|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|429
1655098800000|2022-06-13 05:40:00|10431.7|10429.7|10430.5|10428.5|10431.7|10429.7|10429.7|10427.7|358
1655099100000|2022-06-13 05:45:00|10430.9|10428.9|10432.4|10430.4|10432.4|10430.4|10430.5|10428.5|341
1655099400000|2022-06-13 05:50:00|10432.1|10430.1|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|407
1655099700000|2022-06-13 05:55:00|10431.7|10429.7|10431.3|10429.3|10432.4|10430.4|10430.9|10428.9|474
1655100000000|2022-06-13 06:00:00|10431.5|10429.5|10434.4|10432.4|10434.8|10432.8|10431.3|10429.3|1259
1655100300000|2022-06-13 06:05:00|10434.2|10432.2|10433.6|10431.6|10434.2|10432.2|10432.4|10430.4|621
1655100600000|2022-06-13 06:10:00|10433.2|10431.2|10433.2|10431.2|10434|10432|10432.8|10430.8|560
1655100900000|2022-06-13 06:15:00|10433|10431|10434.4|10432.4|10434.4|10432.4|10432.6|10430.6|437
1655101200000|2022-06-13 06:20:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|743
1655101500000|2022-06-13 06:25:00|10434.8|10432.8|10433.6|10431.6|10435|10433|10433.6|10431.6|653
1655101800000|2022-06-13 06:30:00|10433.8|10431.8|10431.3|10429.3|10434.2|10432.2|10431.3|10429.3|1073
1655102100000|2022-06-13 06:35:00|10431.7|10429.7|10430.5|10428.5|10431.7|10429.7|10430.5|10428.5|930
1655102400000|2022-06-13 06:40:00|10430.3|10428.3|10428.5|10426.5|10430.5|10428.5|10428.5|10426.5|1060
1655102700000|2022-06-13 06:45:00|10428.9|10426.9|10427|10425|10428.9|10426.9|10427|10425|976
1655103000000|2022-06-13 06:50:00|10427.4|10425.4|10426.2|10424.2|10427.8|10425.8|10425.8|10423.8|1014
1655103300000|2022-06-13 06:55:00|10425.8|10423.8|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|492
1655103600000|2022-06-13 07:00:00|10426|10424|10426.6|10424.6|10427.4|10425.4|10425.2|10423.2|1784
1655103900000|2022-06-13 07:05:00|10426.8|10424.8|10428.5|10426.5|10428.5|10426.5|10426.6|10424.6|722
1655104200000|2022-06-13 07:10:00|10428.1|10426.1|10429.7|10427.7|10430.1|10428.1|10428.1|10426.1|1254
1655104500000|2022-06-13 07:15:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|1798
1655104800000|2022-06-13 07:20:00|10430.1|10428.1|10429.7|10427.7|10431.7|10429.7|10429.7|10427.7|1733
1655105100000|2022-06-13 07:25:00|10429.3|10427.3|10427.4|10425.4|10430.5|10428.5|10426.6|10424.6|2925
1655105400000|2022-06-13 07:30:00|10427|10425|10421.9|10419.9|10427.4|10425.4|10421.5|10419.5|2750
1655105700000|2022-06-13 07:35:00|10421.5|10419.5|10419.9|10417.9|10422.7|10420.7|10419.9|10417.9|1732
1655106000000|2022-06-13 07:40:00|10419.6|10417.6|10417.2|10415.2|10419.6|10417.6|10415.3|10413.3|7072
1655106300000|2022-06-13 07:45:00|10416.8|10414.8|10422.3|10420.3|10422.7|10420.7|10416.8|10414.8|3024
1655106600000|2022-06-13 07:50:00|10421.9|10419.9|10424.2|10422.2|10425|10423|10421.9|10419.9|2554
1655106900000|2022-06-13 07:55:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10423.1|10421.1|3627
1655107200000|2022-06-13 08:00:00|10423.9|10421.9|10423.1|10421.1|10424.2|10422.2|10421.1|10419.1|5428
1655107500000|2022-06-13 08:05:00|10423.5|10421.5|10423.1|10421.1|10424.6|10422.6|10423.1|10421.1|1446
1655107800000|2022-06-13 08:10:00|10423.3|10421.3|10423.1|10421.1|10424.6|10422.6|10422.9|10420.9|1413
1655108100000|2022-06-13 08:15:00|10422.9|10420.9|10420.7|10418.7|10423.1|10421.1|10420.3|10418.3|1224
1655108400000|2022-06-13 08:20:00|10420.3|10418.3|10418.4|10416.4|10421.1|10419.1|10418|10416|1318
1655108700000|2022-06-13 08:25:00|10418|10416|10416.8|10414.8|10418|10416|10416|10414|1370
1655109000000|2022-06-13 08:30:00|10417|10415|10416|10414|10417.4|10415.4|10414.9|10412.9|1565
1655109300000|2022-06-13 08:35:00|10415.6|10413.6|10412.9|10410.9|10416.8|10414.8|10412.9|10410.9|1637
1655109600000|2022-06-13 08:40:00|10412.5|10410.5|10413.3|10411.3|10413.7|10411.7|10411.7|10409.7|2663
1655109900000|2022-06-13 08:45:00|10413.5|10411.5|10416.4|10414.4|10416.8|10414.8|10413.5|10411.5|3054
1655110200000|2022-06-13 08:50:00|10416.6|10414.6|10417.6|10415.6|10418.4|10416.4|10415.8|10413.8|2912
1655110500000|2022-06-13 08:55:00|10418|10416|10418.4|10416.4|10419.9|10417.9|10418|10416|2157
1655110800000|2022-06-13 09:00:00|10418|10416|10419.6|10417.6|10420.7|10418.7|10418|10416|1247
1655111100000|2022-06-13 09:05:00|10419.4|10417.4|10419.2|10417.2|10420.3|10418.3|10418.6|10416.6|549
1655111400000|2022-06-13 09:10:00|10418.8|10416.8|10420.7|10418.7|10420.7|10418.7|10418|10416|2077
1655111700000|2022-06-13 09:15:00|10420.5|10418.5|10421.1|10419.1|10421.5|10419.5|10419.9|10417.9|1698
1655112000000|2022-06-13 09:20:00|10420.7|10418.7|10421.5|10419.5|10421.9|10419.9|10420.1|10418.1|1569
1655112300000|2022-06-13 09:25:00|10421.1|10419.1|10420.9|10418.9|10421.9|10419.9|10420.7|10418.7|3254
1655112600000|2022-06-13 09:30:00|10421.1|10419.1|10422.7|10420.7|10422.7|10420.7|10420.3|10418.3|1173
1655112900000|2022-06-13 09:35:00|10422.3|10420.3|10421.1|10419.1|10422.7|10420.7|10421.1|10419.1|762
1655113200000|2022-06-13 09:40:00|10421.3|10419.3|10421.9|10419.9|10421.9|10419.9|10420.3|10418.3|1219
1655113500000|2022-06-13 09:45:00|10421.5|10419.5|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|1093
1655113800000|2022-06-13 09:50:00|10422.3|10420.3|10421.5|10419.5|10422.7|10420.7|10421.1|10419.1|1085
1655114100000|2022-06-13 09:55:00|10421.3|10419.3|10421.1|10419.1|10421.7|10419.7|10421.1|10419.1|734
1655114400000|2022-06-13 10:00:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10418.8|10416.8|1518
1655114700000|2022-06-13 10:05:00|10420.5|10418.5|10421.9|10419.9|10422.3|10420.3|10420.3|10418.3|708
1655115000000|2022-06-13 10:10:00|10421.7|10419.7|10423.1|10421.1|10423.1|10421.1|10421.1|10419.1|1200
1655115300000|2022-06-13 10:15:00|10422.7|10420.7|10423.5|10421.5|10423.5|10421.5|10421.9|10419.9|548
1655115600000|2022-06-13 10:20:00|10423.9|10421.9|10424.6|10422.6|10425|10423|10422.9|10420.9|1503
1655115900000|2022-06-13 10:25:00|10423.9|10421.9|10423.5|10421.5|10424|10422|10423.1|10421.1|725
1655116200000|2022-06-13 10:30:00|10423.1|10421.1|10422.3|10420.3|10423.5|10421.5|10422.3|10420.3|742
1655116500000|2022-06-13 10:35:00|10421.9|10419.9|10422.7|10420.7|10422.7|10420.7|10421.5|10419.5|1167
1655116800000|2022-06-13 10:40:00|10423.1|10421.1|10421.7|10419.7|10423.5|10421.5|10421.5|10419.5|1339
1655117100000|2022-06-13 10:45:00|10421.5|10419.5|10422.7|10420.7|10423.1|10421.1|10421.5|10419.5|830
1655117400000|2022-06-13 10:50:00|10423.1|10421.1|10422.9|10420.9|10423.9|10421.9|10422.5|10420.5|703
1655117700000|2022-06-13 10:55:00|10423.1|10421.1|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|577
1655118000000|2022-06-13 11:00:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10422.3|10420.3|759
1655118300000|2022-06-13 11:05:00|10422.5|10420.5|10421.1|10419.1|10422.5|10420.5|10421.1|10419.1|2218
1655118600000|2022-06-13 11:10:00|10421.5|10419.5|10421.9|10419.9|10423.1|10421.1|10421.1|10419.1|3046
1655118900000|2022-06-13 11:15:00|10422.3|10420.3|10422.7|10420.7|10422.7|10420.7|10421.9|10419.9|1466
1655119200000|2022-06-13 11:20:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.3|10420.3|1216
1655119500000|2022-06-13 11:25:00|10422.3|10420.3|10420.7|10418.7|10422.7|10420.7|10420.3|10418.3|3180
1655119800000|2022-06-13 11:30:00|10421.1|10419.1|10423.3|10421.3|10423.5|10421.5|10421.1|10419.1|1044
1655120100000|2022-06-13 11:35:00|10423.5|10421.5|10423.9|10421.9|10424.6|10422.6|10422.7|10420.7|1386
1655120400000|2022-06-13 11:40:00|10424|10422|10422.3|10420.3|10424.2|10422.2|10422.3|10420.3|1184
1655120700000|2022-06-13 11:45:00|10421.9|10419.9|10419.9|10417.9|10422.3|10420.3|10419.6|10417.6|2037
1655121000000|2022-06-13 11:50:00|10419.6|10417.6|10418|10416|10420.3|10418.3|10415.3|10413.3|3135
1655121300000|2022-06-13 11:55:00|10418.4|10416.4|10416|10414|10419.2|10417.2|10416|10414|1619
1655121600000|2022-06-13 12:00:00|10415.3|10413.3|10420.7|10418.7|10421.1|10419.1|10415.3|10413.3|2755
1655121900000|2022-06-13 12:05:00|10420.3|10418.3|10419.9|10417.9|10421.1|10419.1|10419.2|10417.2|1546
1655122200000|2022-06-13 12:10:00|10419.6|10417.6|10421.5|10419.5|10421.5|10419.5|10419.6|10417.6|2083
1655122500000|2022-06-13 12:15:00|10421.1|10419.1|10419.6|10417.6|10421.9|10419.9|10418.8|10416.8|3331
1655122800000|2022-06-13 12:20:00|10419.2|10417.2|10427.8|10425.8|10427.8|10425.8|10419.2|10417.2|6035
1655123100000|2022-06-13 12:25:00|10427.4|10425.4|10430.9|10428.9|10430.9|10428.9|10426.6|10424.6|4479
1655123400000|2022-06-13 12:30:00|10430.7|10428.7|10432.1|10430.1|10434|10432|10430.1|10428.1|6944
1655123700000|2022-06-13 12:35:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10429.3|10427.3|5455
1655124000000|2022-06-13 12:40:00|10431.7|10429.7|10428.5|10426.5|10432.4|10430.4|10428.5|10426.5|3708
1655124300000|2022-06-13 12:45:00|10428.7|10426.7|10425.8|10423.8|10429.7|10427.7|10425.4|10423.4|2600
1655124600000|2022-06-13 12:50:00|10425.4|10423.4|10428.9|10426.9|10429.3|10427.3|10425.2|10423.2|3045
1655124900000|2022-06-13 12:55:00|10428.7|10426.7|10426.6|10424.6|10430.1|10428.1|10426.6|10424.6|3971
1655125200000|2022-06-13 13:00:00|10427|10425|10424.6|10422.6|10427|10425|10424.2|10422.2|3619
1655125500000|2022-06-13 13:05:00|10425|10423|10424.2|10422.2|10426.2|10424.2|10424.2|10422.2|2932
1655125800000|2022-06-13 13:10:00|10424.6|10422.6|10423.5|10421.5|10424.6|10422.6|10422.7|10420.7|4298
1655126100000|2022-06-13 13:15:00|10423.1|10421.1|10422.1|10420.1|10423.5|10421.5|10421.9|10419.9|3073
1655126400000|2022-06-13 13:20:00|10421.9|10419.9|10420.7|10418.7|10422.3|10420.3|10420.3|10418.3|2714
1655126700000|2022-06-13 13:25:00|10420.5|10418.5|10418|10416|10420.5|10418.5|10417.6|10415.6|3596
1655127000000|2022-06-13 13:30:00|10417.6|10415.6|10417.2|10415.2|10417.6|10415.6|10414.5|10412.5|6205
1655127300000|2022-06-13 13:35:00|10416.8|10414.8|10419.9|10417.9|10420.3|10418.3|10416.4|10414.4|3009
1655127600000|2022-06-13 13:40:00|10420.1|10418.1|10420.3|10418.3|10421.1|10419.1|10418.8|10416.8|10159
1655127900000|2022-06-13 13:45:00|10419.9|10417.9|10421.1|10419.1|10421.1|10419.1|10419.9|10417.9|2826
1655128200000|2022-06-13 13:50:00|10421.3|10419.3|10419.6|10417.6|10421.5|10419.5|10419.2|10417.2|3041
1655128500000|2022-06-13 13:55:00|10419.9|10417.9|10418.8|10416.8|10420.1|10418.1|10418|10416|3235
1655128800000|2022-06-13 14:00:00|10418.4|10416.4|10418|10416|10418.8|10416.8|10417.2|10415.2|1743
1655129100000|2022-06-13 14:05:00|10417.6|10415.6|10416|10414|10417.6|10415.6|10415.3|10413.3|2564
1655129400000|2022-06-13 14:10:00|10415.6|10413.6|10413.7|10411.7|10416.2|10414.2|10413.7|10411.7|3240
1655129700000|2022-06-13 14:15:00|10414.1|10412.1|10414.1|10412.1|10414.5|10412.5|10412.9|10410.9|2829
1655130000000|2022-06-13 14:20:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|2211
1655130300000|2022-06-13 14:25:00|10414.9|10412.9|10414.9|10412.9|10415.3|10413.3|10414.1|10412.1|1414
1655130600000|2022-06-13 14:30:00|10414.5|10412.5|10415.6|10413.6|10416|10414|10414.5|10412.5|3107
1655130900000|2022-06-13 14:35:00|10416|10414|10416.4|10414.4|10416.8|10414.8|10415.6|10413.6|5090
1655131200000|2022-06-13 14:40:00|10416.8|10414.8|10418|10416|10418|10416|10416.4|10414.4|3105
1655131500000|2022-06-13 14:45:00|10418.2|10416.2|10420.3|10418.3|10420.3|10418.3|10418.2|10416.2|3366
1655131800000|2022-06-13 14:50:00|10420.5|10418.5|10419.6|10417.6|10421.5|10419.5|10418.8|10416.8|3661
1655132100000|2022-06-13 14:55:00|10419.2|10417.2|10416.4|10414.4|10419.6|10417.6|10416.4|10414.4|2344
1655132400000|2022-06-13 15:00:00|10416.8|10414.8|10411.7|10409.7|10416.8|10414.8|10410.6|10408.6|8047
1655132700000|2022-06-13 15:05:00|10412.1|10410.1|10411.7|10409.7|10412.5|10410.5|10411|10409|3335
1655133000000|2022-06-13 15:10:00|10411.4|10409.4|10411|10409|10411.7|10409.7|10410.6|10408.6|2601
1655133300000|2022-06-13 15:15:00|10410.6|10408.6|10409.8|10407.8|10411|10409|10409|10407|6455
1655133600000|2022-06-13 15:20:00|10410.2|10408.2|10411.7|10409.7|10411.7|10409.7|10410.2|10408.2|4347
1655133900000|2022-06-13 15:25:00|10412.1|10410.1|10415.3|10413.3|10415.6|10413.6|10412.1|10410.1|2914
1655134200000|2022-06-13 15:30:00|10415.5|10413.5|10415.3|10413.3|10416|10414|10414.5|10412.5|3823
1655134500000|2022-06-13 15:35:00|10415.6|10413.6|10413.3|10411.3|10415.6|10413.6|10413.3|10411.3|2969
1655134800000|2022-06-13 15:40:00|10413.7|10411.7|10414.9|10412.9|10415.3|10413.3|10413.7|10411.7|1276
1655135100000|2022-06-13 15:45:00|10414.5|10412.5|10414.1|10412.1|10414.9|10412.9|10413.7|10411.7|3473
1655135400000|2022-06-13 15:50:00|10414.5|10412.5|10415.3|10413.3|10415.3|10413.3|10414.1|10412.1|2446
1655135700000|2022-06-13 15:55:00|10415.1|10413.1|10414.9|10412.9|10416|10414|10414.9|10412.9|5131
1655136000000|2022-06-13 16:00:00|10414.7|10412.7|10417.2|10415.2|10417.2|10415.2|10414.5|10412.5|3375
1655136300000|2022-06-13 16:05:00|10416.8|10414.8|10417.2|10415.2|10418.4|10416.4|10416.8|10414.8|2407
1655136600000|2022-06-13 16:10:00|10416.8|10414.8|10416.4|10414.4|10416.8|10414.8|10415.6|10413.6|1365
1655136900000|2022-06-13 16:15:00|10416|10414|10418|10416|10418.4|10416.4|10416|10414|1878
1655137200000|2022-06-13 16:20:00|10418.4|10416.4|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|1096
1655137500000|2022-06-13 16:25:00|10417.2|10415.2|10418.8|10416.8|10418.8|10416.8|10417.2|10415.2|1328
1655137800000|2022-06-13 16:30:00|10419.2|10417.2|10417.2|10415.2|10419.6|10417.6|10417.2|10415.2|1961
1655138100000|2022-06-13 16:35:00|10416.8|10414.8|10416.8|10414.8|10417.2|10415.2|10416.4|10414.4|2147
1655138400000|2022-06-13 16:40:00|10416.4|10414.4|10415.3|10413.3|10416.4|10414.4|10415.3|10413.3|2352
1655138700000|2022-06-13 16:45:00|10414.9|10412.9|10415.3|10413.3|10415.6|10413.6|10414.9|10412.9|1399
1655139000000|2022-06-13 16:50:00|10415.6|10413.6|10414.1|10412.1|10415.6|10413.6|10413.7|10411.7|784
1655139300000|2022-06-13 16:55:00|10413.7|10411.7|10412.7|10410.7|10414.1|10412.1|10412.7|10410.7|854
1655139600000|2022-06-13 17:00:00|10412.5|10410.5|10412.9|10410.9|10413.3|10411.3|10412.1|10410.1|991
1655139900000|2022-06-13 17:05:00|10413.3|10411.3|10411.5|10409.5|10413.3|10411.3|10411.4|10409.4|2183
1655140200000|2022-06-13 17:10:00|10411.7|10409.7|10413.3|10411.3|10413.3|10411.3|10411.4|10409.4|1909
1655140500000|2022-06-13 17:15:00|10412.9|10410.9|10411.7|10409.7|10413.3|10411.3|10411.7|10409.7|1902
1655140800000|2022-06-13 17:20:00|10412.1|10410.1|10412.9|10410.9|10412.9|10410.9|10411.4|10409.4|1659
1655141100000|2022-06-13 17:25:00|10412.5|10410.5|10412.5|10410.5|10412.9|10410.9|10412.5|10410.5|1247
1655141400000|2022-06-13 17:30:00|10412.1|10410.1|10412.1|10410.1|10412.5|10410.5|10411.9|10409.9|686
1655141700000|2022-06-13 17:35:00|10411.7|10409.7|10411.4|10409.4|10412.1|10410.1|10411.4|10409.4|1384
1655142000000|2022-06-13 17:40:00|10411|10409|10411|10409|10411.4|10409.4|10411|10409|856
1655142300000|2022-06-13 17:45:00|10411.2|10409.2|10411|10409|10411.4|10409.4|10411|10409|1637
1655142600000|2022-06-13 17:50:00|10411.4|10409.4|10410.6|10408.6|10412.1|10410.1|10410.6|10408.6|2782
1655142900000|2022-06-13 17:55:00|10410.2|10408.2|10409|10407|10410.2|10408.2|10409|10407|4493
1655143200000|2022-06-13 18:00:00|10409.2|10407.2|10409.4|10407.4|10409.8|10407.8|10408.6|10406.6|2851
1655143500000|2022-06-13 18:05:00|10409|10407|10409|10407|10409|10407|10408.2|10406.2|2484
1655143800000|2022-06-13 18:10:00|10409.4|10407.4|10408.6|10406.6|10409.4|10407.4|10408.6|10406.6|984
1655144100000|2022-06-13 18:15:00|10409|10407|10408.2|10406.2|10409.4|10407.4|10407.4|10405.4|2451
1655144400000|2022-06-13 18:20:00|10407.8|10405.8|10407.8|10405.8|10408.2|10406.2|10407.1|10405.1|1669
1655144700000|2022-06-13 18:25:00|10407.4|10405.4|10407.4|10405.4|10407.8|10405.8|10406.7|10404.7|1247
1655145000000|2022-06-13 18:30:00|10407.1|10405.1|10407.8|10405.8|10407.8|10405.8|10406.7|10404.7|1359
1655145300000|2022-06-13 18:35:00|10408.2|10406.2|10407.1|10405.1|10408.2|10406.2|10407.1|10405.1|1223
1655145600000|2022-06-13 18:40:00|10406.9|10404.9|10407.8|10405.8|10408.2|10406.2|10406.7|10404.7|1640
1655145900000|2022-06-13 18:45:00|10408.2|10406.2|10407.4|10405.4|10408.2|10406.2|10406.7|10404.7|1802
1655146200000|2022-06-13 18:50:00|10407.8|10405.8|10405.9|10403.9|10408.6|10406.6|10405.9|10403.9|2661
1655146500000|2022-06-13 18:55:00|10405.5|10403.5|10404.3|10402.3|10407.1|10405.1|10403.9|10401.9|2120
1655146800000|2022-06-13 19:00:00|10403.9|10401.9|10405.1|10403.1|10405.5|10403.5|10403.5|10401.5|2594
1655147100000|2022-06-13 19:05:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|9544
1655147400000|2022-06-13 19:10:00|10404.1|10402.1|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|1332
1655147700000|2022-06-13 19:15:00|10403.5|10401.5|10391|10389|10403.5|10401.5|10383.6|10381.6|12139
1655148000000|2022-06-13 19:20:00|10391.4|10389.4|10385.6|10383.6|10393.8|10391.8|10385.2|10383.2|9010
1655148300000|2022-06-13 19:25:00|10386|10384|10381.3|10379.3|10387.1|10385.1|10380.1|10378.1|4462
1655148600000|2022-06-13 19:30:00|10381.7|10379.7|10379.7|10377.7|10384.6|10382.6|10377.8|10375.8|4684
1655148900000|2022-06-13 19:35:00|10380.1|10378.1|10384.8|10382.8|10384.8|10382.8|10379.7|10377.7|3638
1655149200000|2022-06-13 19:40:00|10385|10383|10388.9|10386.9|10389.9|10387.9|10384.8|10382.8|5160
1655149500000|2022-06-13 19:45:00|10389.1|10387.1|10391.8|10389.8|10394.6|10392.6|10389.1|10387.1|2792
1655149800000|2022-06-13 19:50:00|10390.6|10388.6|10393.8|10391.8|10394.6|10392.6|10389.9|10387.9|4139
1655150100000|2022-06-13 19:55:00|10393.6|10391.6|10395.9|10393.9|10399.2|10397.2|10393.6|10391.6|3818
1655150400000|2022-06-13 20:00:00|10395.3|10393.3|10396.3|10394.3|10397.7|10395.7|10394.6|10392.6|4762
1655150700000|2022-06-13 20:05:00|10396.5|10394.5|10395.3|10393.3|10396.7|10394.7|10393|10391|2248
1655151000000|2022-06-13 20:10:00|10395.1|10393.1|10396.1|10394.1|10397.5|10395.5|10395.1|10393.1|3443
1655151300000|2022-06-13 20:15:00|10396.3|10394.3|10394.6|10392.6|10397.9|10395.9|10394.6|10392.6|1485
1655151600000|2022-06-13 20:20:00|10394.9|10392.9|10392.2|10390.2|10394.9|10392.9|10391|10389|1851
1655151900000|2022-06-13 20:25:00|10392.4|10390.4|10387.5|10385.5|10392.6|10390.6|10387.1|10385.1|2766
1655152200000|2022-06-13 20:30:00|10388.1|10386.1|10386|10384|10388.1|10386.1|10385.2|10383.2|4113
1655152500000|2022-06-13 20:35:00|10386.7|10384.7|10388.3|10386.3|10389.7|10387.7|10386.5|10384.5|2100
1655152800000|2022-06-13 20:40:00|10388.5|10386.5|10390.3|10388.3|10390.3|10388.3|10387.3|10385.3|2254
1655153100000|2022-06-13 20:45:00|10389.9|10387.9|10389.5|10387.5|10391.8|10389.8|10389.1|10387.1|1966
1655153400000|2022-06-13 20:50:00|10389.7|10387.7|10390.6|10388.6|10390.8|10388.8|10389.1|10387.1|2377
1655153700000|2022-06-13 20:55:00|10390.5|10388.5|10392.6|10390.6|10393|10391|10390.3|10388.3|2293
1655157600000|2022-06-13 22:00:00|10389.3|10387.3|10387.9|10385.9|10389.3|10387.3|10384.2|10382.2|816
1655157900000|2022-06-13 22:05:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10385.2|10383.2|379
1655158200000|2022-06-13 22:10:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10386.9|10384.9|189
1655158500000|2022-06-13 22:15:00|10387.5|10385.5|10388.7|10386.7|10388.7|10386.7|10387.1|10385.1|320
1655158800000|2022-06-13 22:20:00|10389.1|10387.1|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|627
1655159100000|2022-06-13 22:25:00|10390.6|10388.6|10391|10389|10391.8|10389.8|10389.9|10387.9|776
1655159400000|2022-06-13 22:30:00|10391.4|10389.4|10393.4|10391.4|10393.8|10391.8|10390.6|10388.6|536
1655159700000|2022-06-13 22:35:00|10393|10391|10392.2|10390.2|10393.8|10391.8|10392.2|10390.2|527
1655160000000|2022-06-13 22:40:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|350
1655160300000|2022-06-13 22:45:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10389.9|10387.9|875
1655160600000|2022-06-13 22:50:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|445
1655160900000|2022-06-13 22:55:00|10390.6|10388.6|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|648
1655161200000|2022-06-13 23:00:00|10391.2|10389.2|10391|10389|10391.2|10389.2|10389.9|10387.9|505
1655161500000|2022-06-13 23:05:00|10390.6|10388.6|10390.1|10388.1|10390.6|10388.6|10389.9|10387.9|541
1655161800000|2022-06-13 23:10:00|10390.3|10388.3|10388.7|10386.7|10390.3|10388.3|10388.3|10386.3|306
1655162100000|2022-06-13 23:15:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|73
1655162400000|2022-06-13 23:20:00|10388.1|10386.1|10387.5|10385.5|10388.5|10386.5|10387.1|10385.1|161
1655162700000|2022-06-13 23:25:00|10387.3|10385.3|10386.5|10384.5|10387.3|10385.3|10386.5|10384.5|333
1655163000000|2022-06-13 23:30:00|10386.7|10384.7|10387.1|10385.1|10387.9|10385.9|10386.5|10384.5|164
1655163300000|2022-06-13 23:35:00|10386.9|10384.9|10385.2|10383.2|10386.9|10384.9|10385.2|10383.2|310
1655163600000|2022-06-13 23:40:00|10385|10383|10385.2|10383.2|10385.4|10383.4|10384.8|10382.8|69
1655163900000|2022-06-13 23:45:00|10385|10383|10386.5|10384.5|10386.5|10384.5|10384.4|10382.4|238
1655164200000|2022-06-13 23:50:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10385.6|10383.6|601
1655164500000|2022-06-13 23:55:00|10386.2|10384.2|10386.7|10384.7|10386.7|10384.7|10385|10383|622
1655164800000|2022-06-14 00:00:00|10387.1|10385.1|10386|10384|10388.7|10386.7|10384.4|10382.4|1225
1655165100000|2022-06-14 00:05:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10384.6|10382.6|543
1655165400000|2022-06-14 00:10:00|10386.4|10384.4|10387.5|10385.5|10388.3|10386.3|10386.4|10384.4|1133
1655165700000|2022-06-14 00:15:00|10387.7|10385.7|10386.7|10384.7|10388.3|10386.3|10386.4|10384.4|470
1655166000000|2022-06-14 00:20:00|10386.4|10384.4|10388.3|10386.3|10388.7|10386.7|10386.4|10384.4|750
1655166300000|2022-06-14 00:25:00|10387.9|10385.9|10386.7|10384.7|10388.7|10386.7|10386|10384|927
1655166600000|2022-06-14 00:30:00|10386.5|10384.5|10385.6|10383.6|10387.1|10385.1|10385.6|10383.6|195
1655166900000|2022-06-14 00:35:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|428
1655167200000|2022-06-14 00:40:00|10384.8|10382.8|10384|10382|10385|10383|10383.2|10381.2|512
1655167500000|2022-06-14 00:45:00|10383.8|10381.8|10382.1|10380.1|10384|10382|10382.1|10380.1|770
1655167800000|2022-06-14 00:50:00|10381.7|10379.7|10383.6|10381.6|10383.6|10381.6|10381.7|10379.7|286
1655168100000|2022-06-14 00:55:00|10383.2|10381.2|10384.4|10382.4|10384.6|10382.6|10383.2|10381.2|220
1655168400000|2022-06-14 01:00:00|10384.6|10382.6|10385.2|10383.2|10385.6|10383.6|10384.4|10382.4|308
1655168700000|2022-06-14 01:05:00|10385.6|10383.6|10385.8|10383.8|10387.1|10385.1|10385.2|10383.2|976
1655169000000|2022-06-14 01:10:00|10385.6|10383.6|10388.7|10386.7|10388.7|10386.7|10385.6|10383.6|1189
1655169300000|2022-06-14 01:15:00|10388.3|10386.3|10387.1|10385.1|10388.7|10386.7|10386.9|10384.9|378
1655169600000|2022-06-14 01:20:00|10386.9|10384.9|10385.2|10383.2|10387.1|10385.1|10385.2|10383.2|698
1655169900000|2022-06-14 01:25:00|10385.4|10383.4|10387.1|10385.1|10387.1|10385.1|10384.4|10382.4|744
1655170200000|2022-06-14 01:30:00|10387.5|10385.5|10387.5|10385.5|10388.5|10386.5|10387.1|10385.1|904
1655170500000|2022-06-14 01:35:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386|10384|507
1655170800000|2022-06-14 01:40:00|10386.9|10384.9|10384.4|10382.4|10386.9|10384.9|10384.4|10382.4|200
1655171100000|2022-06-14 01:45:00|10384.6|10382.6|10385.2|10383.2|10385.4|10383.4|10384|10382|404
1655171400000|2022-06-14 01:50:00|10384.8|10382.8|10384.8|10382.8|10385.6|10383.6|10384.4|10382.4|403
1655171700000|2022-06-14 01:55:00|10384.4|10382.4|10384.8|10382.8|10385.2|10383.2|10384|10382|550
1655172000000|2022-06-14 02:00:00|10385|10383|10384.8|10382.8|10386|10384|10384.8|10382.8|547
1655172300000|2022-06-14 02:05:00|10385.2|10383.2|10382.8|10380.8|10385.2|10383.2|10382.4|10380.4|948
1655172600000|2022-06-14 02:10:00|10383|10381|10380.9|10378.9|10383.2|10381.2|10380.3|10378.3|1279
1655172900000|2022-06-14 02:15:00|10380.7|10378.7|10380.7|10378.7|10381.5|10379.5|10380.1|10378.1|383
1655173200000|2022-06-14 02:20:00|10380.5|10378.5|10379.3|10377.3|10380.9|10378.9|10378.9|10376.9|957
1655173500000|2022-06-14 02:25:00|10379.7|10377.7|10378.9|10376.9|10380.1|10378.1|10378.7|10376.7|1926
1655173800000|2022-06-14 02:30:00|10378.7|10376.7|10380.3|10378.3|10380.5|10378.5|10378.3|10376.3|400
1655174100000|2022-06-14 02:35:00|10380.5|10378.5|10380.5|10378.5|10381.3|10379.3|10380.5|10378.5|245
1655174400000|2022-06-14 02:40:00|10380.3|10378.3|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|276
1655174700000|2022-06-14 02:45:00|10380.9|10378.9|10381.9|10379.9|10382.1|10380.1|10380.9|10378.9|478
1655175000000|2022-06-14 02:50:00|10381.7|10379.7|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|376
1655175300000|2022-06-14 02:55:00|10382.3|10380.3|10382.1|10380.1|10382.8|10380.8|10381.7|10379.7|1284
1655175600000|2022-06-14 03:00:00|10382.3|10380.3|10383.2|10381.2|10383.2|10381.2|10382.1|10380.1|386
1655175900000|2022-06-14 03:05:00|10383.4|10381.4|10384.8|10382.8|10384.8|10382.8|10383.2|10381.2|350
1655176200000|2022-06-14 03:10:00|10384.6|10382.6|10384.2|10382.2|10384.8|10382.8|10384|10382|215
1655176500000|2022-06-14 03:15:00|10384|10382|10385.6|10383.6|10385.8|10383.8|10384|10382|430
1655176800000|2022-06-14 03:20:00|10385.4|10383.4|10386|10384|10386.4|10384.4|10385.4|10383.4|674
1655177100000|2022-06-14 03:25:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|237
1655177400000|2022-06-14 03:30:00|10385.8|10383.8|10385.4|10383.4|10386|10384|10384.8|10382.8|237
1655177700000|2022-06-14 03:35:00|10385.2|10383.2|10386.4|10384.4|10386.4|10384.4|10384.8|10382.8|325
1655178000000|2022-06-14 03:40:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10386|10384|283
1655178300000|2022-06-14 03:45:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.4|10384.4|347
1655178600000|2022-06-14 03:50:00|10387.3|10385.3|10387.3|10385.3|10387.3|10385.3|10386.4|10384.4|169
1655178900000|2022-06-14 03:55:00|10387.5|10385.5|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|124
1655179200000|2022-06-14 04:00:00|10387.5|10385.5|10387.9|10385.9|10389.1|10387.1|10387.5|10385.5|727
1655179500000|2022-06-14 04:05:00|10388.1|10386.1|10387.9|10385.9|10388.7|10386.7|10387.1|10385.1|336
1655179800000|2022-06-14 04:10:00|10387.5|10385.5|10387.3|10385.3|10388.3|10386.3|10387.1|10385.1|614
1655180100000|2022-06-14 04:15:00|10387.1|10385.1|10386.7|10384.7|10387.9|10385.9|10386.7|10384.7|276
1655180400000|2022-06-14 04:20:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10386.7|10384.7|276
1655180700000|2022-06-14 04:25:00|10387.7|10385.7|10387.7|10385.7|10387.9|10385.9|10387.3|10385.3|146
1655181000000|2022-06-14 04:30:00|10387.5|10385.5|10386.4|10384.4|10388.3|10386.3|10386.4|10384.4|305
1655181300000|2022-06-14 04:35:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386|10384|341
1655181600000|2022-06-14 04:40:00|10386.5|10384.5|10386.4|10384.4|10386.7|10384.7|10386|10384|223
1655181900000|2022-06-14 04:45:00|10386.7|10384.7|10387.9|10385.9|10388.7|10386.7|10386.7|10384.7|495
1655182200000|2022-06-14 04:50:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10387.1|10385.1|856
1655182500000|2022-06-14 04:55:00|10388.5|10386.5|10389.5|10387.5|10389.5|10387.5|10388.3|10386.3|513
1655182800000|2022-06-14 05:00:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.1|10387.1|297
1655183100000|2022-06-14 05:05:00|10390.5|10388.5|10390.6|10388.6|10391.6|10389.6|10390.5|10388.5|1024
1655183400000|2022-06-14 05:10:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|196
1655183700000|2022-06-14 05:15:00|10391|10389|10392.6|10390.6|10392.6|10390.6|10391|10389|1372
1655184000000|2022-06-14 05:20:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10391.4|10389.4|730
1655184300000|2022-06-14 05:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|753
1655184600000|2022-06-14 05:30:00|10392|10390|10393|10391|10393|10391|10391.8|10389.8|597
1655184900000|2022-06-14 05:35:00|10393.2|10391.2|10394.9|10392.9|10394.9|10392.9|10393.2|10391.2|444
1655185200000|2022-06-14 05:40:00|10395.3|10393.3|10396.9|10394.9|10397.1|10395.1|10395.3|10393.3|1521
1655185500000|2022-06-14 05:45:00|10396.7|10394.7|10398.9|10396.9|10400|10398|10396.5|10394.5|1989
1655185800000|2022-06-14 05:50:00|10399|10397|10406.3|10404.3|10406.5|10404.5|10398.9|10396.9|2592
1655186100000|2022-06-14 05:55:00|10406.7|10404.7|10403.9|10401.9|10410.4|10408.4|10403.9|10401.9|3335
1655186400000|2022-06-14 06:00:00|10404.1|10402.1|10403.9|10401.9|10404.9|10402.9|10401.6|10399.6|1088
1655186700000|2022-06-14 06:05:00|10404.1|10402.1|10404.3|10402.3|10404.5|10402.5|10402.4|10400.4|940
1655187000000|2022-06-14 06:10:00|10403.9|10401.9|10407.8|10405.8|10407.8|10405.8|10403.9|10401.9|1276
1655187300000|2022-06-14 06:15:00|10407.4|10405.4|10405.9|10403.9|10407.4|10405.4|10405.1|10403.1|1686
1655187600000|2022-06-14 06:20:00|10405.7|10403.7|10406.3|10404.3|10406.7|10404.7|10405.1|10403.1|1181
1655187900000|2022-06-14 06:25:00|10406.5|10404.5|10409.8|10407.8|10411|10409|10406.3|10404.3|2423
1655188200000|2022-06-14 06:30:00|10410|10408|10403.1|10401.1|10410.6|10408.6|10402.8|10400.8|3789
1655188500000|2022-06-14 06:35:00|10403.5|10401.5|10403.5|10401.5|10404.3|10402.3|10403.1|10401.1|949
1655188800000|2022-06-14 06:40:00|10403.3|10401.3|10405.9|10403.9|10406.3|10404.3|10402.8|10400.8|1050
1655189100000|2022-06-14 06:45:00|10406.1|10404.1|10407.1|10405.1|10408.2|10406.2|10406.1|10404.1|1152
1655189400000|2022-06-14 06:50:00|10406.7|10404.7|10406.7|10404.7|10407.8|10405.8|10405.9|10403.9|656
1655189700000|2022-06-14 06:55:00|10406.3|10404.3|10406.5|10404.5|10406.7|10404.7|10405.5|10403.5|883
1655190000000|2022-06-14 07:00:00|10406.7|10404.7|10409.4|10407.4|10409.4|10407.4|10406.1|10404.1|1842
1655190300000|2022-06-14 07:05:00|10409|10407|10408.2|10406.2|10409.2|10407.2|10407.4|10405.4|1351
1655190600000|2022-06-14 07:10:00|10408.6|10406.6|10408|10406|10409.4|10407.4|10407.8|10405.8|2035
1655190900000|2022-06-14 07:15:00|10407.8|10405.8|10411|10409|10411.4|10409.4|10407.8|10405.8|1818
1655191200000|2022-06-14 07:20:00|10411.4|10409.4|10415.6|10413.6|10415.8|10413.8|10411.4|10409.4|3790
1655191500000|2022-06-14 07:25:00|10416|10414|10416.8|10414.8|10418|10416|10415.3|10413.3|3337
1655191800000|2022-06-14 07:30:00|10417.2|10415.2|10418|10416|10419.6|10417.6|10417.2|10415.2|2814
1655192100000|2022-06-14 07:35:00|10417.6|10415.6|10412.9|10410.9|10418|10416|10412.9|10410.9|1641
1655192400000|2022-06-14 07:40:00|10413.3|10411.3|10411|10409|10413.3|10411.3|10411|10409|982
1655192700000|2022-06-14 07:45:00|10411.4|10409.4|10411.4|10409.4|10412.9|10410.9|10411|10409|971
1655193000000|2022-06-14 07:50:00|10411.5|10409.5|10409.8|10407.8|10411.7|10409.7|10409.4|10407.4|2368
1655193300000|2022-06-14 07:55:00|10410|10408|10413.3|10411.3|10413.3|10411.3|10409.8|10407.8|1303
1655193600000|2022-06-14 08:00:00|10412.9|10410.9|10413.3|10411.3|10414.5|10412.5|10412.5|10410.5|698
1655193900000|2022-06-14 08:05:00|10413.7|10411.7|10413.7|10411.7|10414.9|10412.9|10413.1|10411.1|1290
1655194200000|2022-06-14 08:10:00|10414.1|10412.1|10412.1|10410.1|10414.1|10412.1|10411.7|10409.7|2215
1655194500000|2022-06-14 08:15:00|10411.9|10409.9|10412.9|10410.9|10412.9|10410.9|10410.8|10408.8|789
1655194800000|2022-06-14 08:20:00|10412.5|10410.5|10415.6|10413.6|10415.6|10413.6|10412.5|10410.5|1475
1655195100000|2022-06-14 08:25:00|10415.5|10413.5|10416.8|10414.8|10416.8|10414.8|10415.3|10413.3|935
1655195400000|2022-06-14 08:30:00|10417.2|10415.2|10415.6|10413.6|10417.2|10415.2|10415.3|10413.3|1580
1655195700000|2022-06-14 08:35:00|10415.3|10413.3|10414.9|10412.9|10416.4|10414.4|10414.9|10412.9|1284
1655196000000|2022-06-14 08:40:00|10415.3|10413.3|10412.9|10410.9|10415.3|10413.3|10412.5|10410.5|1393
1655196300000|2022-06-14 08:45:00|10413.3|10411.3|10411.4|10409.4|10413.7|10411.7|10411.4|10409.4|1272
1655196600000|2022-06-14 08:50:00|10411.2|10409.2|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|689
1655196900000|2022-06-14 08:55:00|10411|10409|10409.8|10407.8|10411|10409|10409.4|10407.4|960
1655197200000|2022-06-14 09:00:00|10409.6|10407.6|10407.8|10405.8|10409.6|10407.6|10407.8|10405.8|1455
1655197500000|2022-06-14 09:05:00|10407.6|10405.6|10405.5|10403.5|10407.6|10405.6|10405.5|10403.5|1288
1655197800000|2022-06-14 09:10:00|10405.9|10403.9|10403.9|10401.9|10406.7|10404.7|10403.7|10401.7|1180
1655198100000|2022-06-14 09:15:00|10403.5|10401.5|10403.1|10401.1|10404.3|10402.3|10401.6|10399.6|1063
1655198400000|2022-06-14 09:20:00|10403|10401|10403.9|10401.9|10403.9|10401.9|10402.4|10400.4|1159
1655198700000|2022-06-14 09:25:00|10403.7|10401.7|10404.3|10402.3|10405.1|10403.1|10403.1|10401.1|1286
1655199000000|2022-06-14 09:30:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|679
1655199300000|2022-06-14 09:35:00|10405.1|10403.1|10404.7|10402.7|10405.5|10403.5|10403.9|10401.9|1592
1655199600000|2022-06-14 09:40:00|10404.9|10402.9|10402.4|10400.4|10405.1|10403.1|10402.4|10400.4|909
1655199900000|2022-06-14 09:45:00|10402.8|10400.8|10401.6|10399.6|10403.1|10401.1|10401.6|10399.6|941
1655200200000|2022-06-14 09:50:00|10401.8|10399.8|10402.4|10400.4|10402.8|10400.8|10401.6|10399.6|690
1655200500000|2022-06-14 09:55:00|10402.8|10400.8|10404.7|10402.7|10405.1|10403.1|10402.8|10400.8|1100
1655200800000|2022-06-14 10:00:00|10405.3|10403.3|10404.3|10402.3|10405.5|10403.5|10403.9|10401.9|690
1655201100000|2022-06-14 10:05:00|10403.9|10401.9|10404.7|10402.7|10404.7|10402.7|10403.9|10401.9|540
1655201400000|2022-06-14 10:10:00|10405.1|10403.1|10405.7|10403.7|10405.9|10403.9|10404.9|10402.9|669
1655201700000|2022-06-14 10:15:00|10405.5|10403.5|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|531
1655202000000|2022-06-14 10:20:00|10406.3|10404.3|10407.4|10405.4|10408.2|10406.2|10405.9|10403.9|1042
1655202300000|2022-06-14 10:25:00|10407.6|10405.6|10407.1|10405.1|10407.8|10405.8|10407.1|10405.1|952
1655202600000|2022-06-14 10:30:00|10407.4|10405.4|10407.8|10405.8|10409|10407|10407.4|10405.4|2141
1655202900000|2022-06-14 10:35:00|10407.6|10405.6|10407.4|10405.4|10407.8|10405.8|10405.9|10403.9|784
1655203200000|2022-06-14 10:40:00|10407.3|10405.3|10407.1|10405.1|10407.8|10405.8|10406.7|10404.7|520
1655203500000|2022-06-14 10:45:00|10406.7|10404.7|10408.2|10406.2|10408.2|10406.2|10406.7|10404.7|1121
1655203800000|2022-06-14 10:50:00|10408.6|10406.6|10409|10407|10410.2|10408.2|10408.6|10406.6|2046
1655204100000|2022-06-14 10:55:00|10409.4|10407.4|10411|10409|10411|10409|10409|10407|804
1655204400000|2022-06-14 11:00:00|10411.4|10409.4|10408.8|10406.8|10411.7|10409.7|10408.6|10406.6|1587
1655204700000|2022-06-14 11:05:00|10408.6|10406.6|10407.8|10405.8|10409.4|10407.4|10407.8|10405.8|1337
1655205000000|2022-06-14 11:10:00|10408|10406|10408.6|10406.6|10408.6|10406.6|10407.8|10405.8|708
1655205300000|2022-06-14 11:15:00|10408.2|10406.2|10403.9|10401.9|10408.2|10406.2|10403.9|10401.9|1707
1655205600000|2022-06-14 11:20:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403|10401|1255
1655205900000|2022-06-14 11:25:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.2|10400.2|1210
1655206200000|2022-06-14 11:30:00|10403.1|10401.1|10403.1|10401.1|10405.5|10403.5|10402.8|10400.8|1720
1655206500000|2022-06-14 11:35:00|10402.8|10400.8|10403.5|10401.5|10403.9|10401.9|10402|10400|2516
1655206800000|2022-06-14 11:40:00|10403.1|10401.1|10405.5|10403.5|10405.5|10403.5|10403.1|10401.1|1541
1655207100000|2022-06-14 11:45:00|10405.1|10403.1|10403.9|10401.9|10405.1|10403.1|10403.9|10401.9|1699
1655207400000|2022-06-14 11:50:00|10403.1|10401.1|10400.2|10398.2|10403.5|10401.5|10400|10398|2653
1655207700000|2022-06-14 11:55:00|10400.4|10398.4|10400|10398|10401.2|10399.2|10400|10398|3043
1655208000000|2022-06-14 12:00:00|10400.2|10398.2|10402.4|10400.4|10402.8|10400.8|10399.6|10397.6|2251
1655208300000|2022-06-14 12:05:00|10402.8|10400.8|10398.5|10396.5|10403.1|10401.1|10398.5|10396.5|3245
1655208600000|2022-06-14 12:10:00|10398.1|10396.1|10397.7|10395.7|10399.2|10397.2|10396.9|10394.9|1838
1655208900000|2022-06-14 12:15:00|10397.9|10395.9|10400|10398|10401.6|10399.6|10397.7|10395.7|3460
1655209200000|2022-06-14 12:20:00|10400.2|10398.2|10404.3|10402.3|10404.3|10402.3|10400.2|10398.2|2680
1655209500000|2022-06-14 12:25:00|10403.9|10401.9|10406.7|10404.7|10407.1|10405.1|10403.5|10401.5|2567
1655209800000|2022-06-14 12:30:00|10406.3|10404.3|10411.4|10409.4|10412.1|10410.1|10406.3|10404.3|7473
1655210100000|2022-06-14 12:35:00|10411.7|10409.7|10412.9|10410.9|10412.9|10410.9|10410.6|10408.6|3897
1655210400000|2022-06-14 12:40:00|10413.1|10411.1|10415.3|10413.3|10416|10414|10412.9|10410.9|4979
1655210700000|2022-06-14 12:45:00|10414.9|10412.9|10407.8|10405.8|10415.3|10413.3|10407.4|10405.4|6458
1655211000000|2022-06-14 12:50:00|10408.2|10406.2|10408.2|10406.2|10409.8|10407.8|10407.8|10405.8|4635
1655211300000|2022-06-14 12:55:00|10408.6|10406.6|10407.4|10405.4|10410.6|10408.6|10407.4|10405.4|3275
1655211600000|2022-06-14 13:00:00|10407.8|10405.8|10406.7|10404.7|10409.4|10407.4|10406.3|10404.3|4814
1655211900000|2022-06-14 13:05:00|10407.1|10405.1|10404.3|10402.3|10407.1|10405.1|10403.5|10401.5|5650
1655212200000|2022-06-14 13:10:00|10404.7|10402.7|10402|10400|10404.7|10402.7|10402|10400|3544
1655212500000|2022-06-14 13:15:00|10402.4|10400.4|10401.6|10399.6|10403.5|10401.5|10401.2|10399.2|4527
1655212800000|2022-06-14 13:20:00|10402|10400|10401.2|10399.2|10404.3|10402.3|10401.2|10399.2|6010
1655213100000|2022-06-14 13:25:00|10401.4|10399.4|10401.6|10399.6|10403.1|10401.1|10401.2|10399.2|2907
1655213400000|2022-06-14 13:30:00|10401.2|10399.2|10402|10400|10402.8|10400.8|10400.4|10398.4|3653
1655213700000|2022-06-14 13:35:00|10401.6|10399.6|10402|10400|10403.1|10401.1|10401.2|10399.2|2196
1655214000000|2022-06-14 13:40:00|10402.4|10400.4|10404.7|10402.7|10405.1|10403.1|10402.4|10400.4|2529
1655214300000|2022-06-14 13:45:00|10405.1|10403.1|10405.5|10403.5|10405.9|10403.9|10404.1|10402.1|3339
1655214600000|2022-06-14 13:50:00|10405.9|10403.9|10405.1|10403.1|10405.9|10403.9|10404.3|10402.3|2944
1655214900000|2022-06-14 13:55:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10404.3|10402.3|2585
1655215200000|2022-06-14 14:00:00|10404.7|10402.7|10403.1|10401.1|10404.7|10402.7|10402|10400|3671
1655215500000|2022-06-14 14:05:00|10403.5|10401.5|10400.4|10398.4|10404.3|10402.3|10400.4|10398.4|3114
1655215800000|2022-06-14 14:10:00|10400.2|10398.2|10399.2|10397.2|10400.4|10398.4|10398.9|10396.9|2646
1655216100000|2022-06-14 14:15:00|10399.6|10397.6|10398.5|10396.5|10399.6|10397.6|10398.5|10396.5|1923
1655216400000|2022-06-14 14:20:00|10398.9|10396.9|10398.1|10396.1|10399.6|10397.6|10397.7|10395.7|2141
1655216700000|2022-06-14 14:25:00|10397.7|10395.7|10394.2|10392.2|10397.7|10395.7|10393.6|10391.6|4191
1655217000000|2022-06-14 14:30:00|10394.6|10392.6|10390.6|10388.6|10395.3|10393.3|10390.3|10388.3|5281
1655217300000|2022-06-14 14:35:00|10391|10389|10394.6|10392.6|10394.9|10392.9|10390.6|10388.6|3558
1655217600000|2022-06-14 14:40:00|10394.9|10392.9|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|2158
1655217900000|2022-06-14 14:45:00|10395.3|10393.3|10396.1|10394.1|10396.1|10394.1|10394.6|10392.6|2016
1655218200000|2022-06-14 14:50:00|10396.5|10394.5|10395.7|10393.7|10396.7|10394.7|10394.6|10392.6|2265
1655218500000|2022-06-14 14:55:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10393.4|10391.4|3509
1655218800000|2022-06-14 15:00:00|10394.6|10392.6|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|3029
1655219100000|2022-06-14 15:05:00|10394.2|10392.2|10393|10391|10394.2|10392.2|10392.6|10390.6|4525
1655219400000|2022-06-14 15:10:00|10393.2|10391.2|10392.6|10390.6|10393.4|10391.4|10391.8|10389.8|3859
1655219700000|2022-06-14 15:15:00|10393|10391|10391.8|10389.8|10393.4|10391.4|10391.4|10389.4|4327
1655220000000|2022-06-14 15:20:00|10391.4|10389.4|10390.8|10388.8|10392.2|10390.2|10390.6|10388.6|2635
1655220300000|2022-06-14 15:25:00|10390.6|10388.6|10389.1|10387.1|10391|10389|10389.1|10387.1|3044
1655220600000|2022-06-14 15:30:00|10388.7|10386.7|10388.3|10386.3|10391|10389|10388.3|10386.3|3085
1655220900000|2022-06-14 15:35:00|10387.9|10385.9|10385.6|10383.6|10388.3|10386.3|10385.6|10383.6|3601
1655221200000|2022-06-14 15:40:00|10386|10384|10384.2|10382.2|10386|10384|10382.1|10380.1|5549
1655221500000|2022-06-14 15:45:00|10384|10382|10385.2|10383.2|10386|10384|10384|10382|5102
1655221800000|2022-06-14 15:50:00|10384.8|10382.8|10387.1|10385.1|10387.5|10385.5|10384.8|10382.8|2359
1655222100000|2022-06-14 15:55:00|10387.5|10385.5|10387.7|10385.7|10387.9|10385.9|10386|10384|1851
1655222400000|2022-06-14 16:00:00|10387.9|10385.9|10386.4|10384.4|10387.9|10385.9|10386|10384|1055
1655222700000|2022-06-14 16:05:00|10386.7|10384.7|10386|10384|10387.1|10385.1|10386|10384|1681
1655223000000|2022-06-14 16:10:00|10386.4|10384.4|10384.8|10382.8|10386.4|10384.4|10384.4|10382.4|1254
1655223300000|2022-06-14 16:15:00|10385.2|10383.2|10385.6|10383.6|10386.7|10384.7|10384.8|10382.8|2314
1655223600000|2022-06-14 16:20:00|10385.4|10383.4|10383.2|10381.2|10385.6|10383.6|10383.2|10381.2|2248
1655223900000|2022-06-14 16:25:00|10383.6|10381.6|10384.8|10382.8|10385.2|10383.2|10382.4|10380.4|2242
1655224200000|2022-06-14 16:30:00|10384.4|10382.4|10386|10384|10386|10384|10384.4|10382.4|2006
1655224500000|2022-06-14 16:35:00|10386.4|10384.4|10386.5|10384.5|10386.7|10384.7|10385.4|10383.4|2283
1655224800000|2022-06-14 16:40:00|10386.4|10384.4|10386.7|10384.7|10387.9|10385.9|10386.4|10384.4|2426
1655225100000|2022-06-14 16:45:00|10386.9|10384.9|10386.4|10384.4|10387.1|10385.1|10386|10384|1561
1655225400000|2022-06-14 16:50:00|10386.7|10384.7|10384|10382|10387.1|10385.1|10383.6|10381.6|2593
1655225700000|2022-06-14 16:55:00|10384.2|10382.2|10385.2|10383.2|10386|10384|10384|10382|1446
1655226000000|2022-06-14 17:00:00|10385.4|10383.4|10386.4|10384.4|10386.4|10384.4|10385.2|10383.2|1847
1655226300000|2022-06-14 17:05:00|10386|10384|10386.7|10384.7|10387.1|10385.1|10386|10384|2645
1655226600000|2022-06-14 17:10:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386|10384|2422
1655226900000|2022-06-14 17:15:00|10386.5|10384.5|10388.7|10386.7|10388.7|10386.7|10386.5|10384.5|7592
1655227200000|2022-06-14 17:20:00|10388.5|10386.5|10388.3|10386.3|10389.3|10387.3|10387.9|10385.9|1314
1655227500000|2022-06-14 17:25:00|10388.1|10386.1|10386|10384|10388.3|10386.3|10386|10384|2990
1655227800000|2022-06-14 17:30:00|10386.4|10384.4|10387.1|10385.1|10387.9|10385.9|10386|10384|2064
1655228100000|2022-06-14 17:35:00|10387.5|10385.5|10387.1|10385.1|10388.3|10386.3|10387.1|10385.1|3603
1655228400000|2022-06-14 17:40:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.5|10384.5|2543
1655228700000|2022-06-14 17:45:00|10387.5|10385.5|10387.9|10385.9|10388.3|10386.3|10387.1|10385.1|3137
1655229000000|2022-06-14 17:50:00|10388.3|10386.3|10388.3|10386.3|10389.1|10387.1|10387.9|10385.9|2923
1655229300000|2022-06-14 17:55:00|10388.7|10386.7|10389.7|10387.7|10389.9|10387.9|10388.7|10386.7|4604
1655229600000|2022-06-14 18:00:00|10389.9|10387.9|10389.1|10387.1|10390.6|10388.6|10388.7|10386.7|1977
1655229900000|2022-06-14 18:05:00|10388.7|10386.7|10389.1|10387.1|10389.9|10387.9|10388.3|10386.3|1135
1655230200000|2022-06-14 18:10:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.1|10386.1|902
1655230500000|2022-06-14 18:15:00|10388.3|10386.3|10389.5|10387.5|10389.5|10387.5|10388.3|10386.3|1563
1655230800000|2022-06-14 18:20:00|10389.3|10387.3|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|1371
1655231100000|2022-06-14 18:25:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2077
1655231400000|2022-06-14 18:30:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.5|10387.5|3635
1655231700000|2022-06-14 18:35:00|10390.3|10388.3|10389.5|10387.5|10390.6|10388.6|10388.7|10386.7|3990
1655232000000|2022-06-14 18:40:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.1|10386.1|2270
1655232300000|2022-06-14 18:45:00|10388.3|10386.3|10388.7|10386.7|10389.1|10387.1|10387.5|10385.5|3181
1655232600000|2022-06-14 18:50:00|10388.3|10386.3|10387.5|10385.5|10388.7|10386.7|10386.7|10384.7|1656
1655232900000|2022-06-14 18:55:00|10387.1|10385.1|10384|10382|10387.3|10385.3|10384|10382|3680
1655233200000|2022-06-14 19:00:00|10384.4|10382.4|10383.2|10381.2|10384.8|10382.8|10382.4|10380.4|2500
1655233500000|2022-06-14 19:05:00|10383|10381|10382.8|10380.8|10383.6|10381.6|10381.7|10379.7|1625
1655233800000|2022-06-14 19:10:00|10383|10381|10381.7|10379.7|10383.6|10381.6|10381.3|10379.3|2018
1655234100000|2022-06-14 19:15:00|10381.3|10379.3|10379.7|10377.7|10381.7|10379.7|10379.3|10377.3|1149
1655234400000|2022-06-14 19:20:00|10379.3|10377.3|10380.1|10378.1|10380.1|10378.1|10378.7|10376.7|1569
1655234700000|2022-06-14 19:25:00|10379.9|10377.9|10380.9|10378.9|10380.9|10378.9|10379.7|10377.7|1833
1655235000000|2022-06-14 19:30:00|10380.5|10378.5|10381.7|10379.7|10382.1|10380.1|10380.5|10378.5|3388
1655235300000|2022-06-14 19:35:00|10381.9|10379.9|10384|10382|10384.8|10382.8|10381.7|10379.7|1954
1655235600000|2022-06-14 19:40:00|10383.6|10381.6|10382.4|10380.4|10383.6|10381.6|10382.4|10380.4|1645
1655235900000|2022-06-14 19:45:00|10382.8|10380.8|10380.5|10378.5|10382.8|10380.8|10380.1|10378.1|1615
1655236200000|2022-06-14 19:50:00|10380.9|10378.9|10382.4|10380.4|10382.6|10380.6|10380.5|10378.5|1176
1655236500000|2022-06-14 19:55:00|10382.8|10380.8|10384.8|10382.8|10385.6|10383.6|10382.1|10380.1|2487
1655236800000|2022-06-14 20:00:00|10384.4|10382.4|10385.6|10383.6|10385.6|10383.6|10383.2|10381.2|2520
1655237100000|2022-06-14 20:05:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|598
1655237400000|2022-06-14 20:10:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10383.6|10381.6|853
1655237700000|2022-06-14 20:15:00|10383.8|10381.8|10382.4|10380.4|10384|10382|10381.7|10379.7|2701
1655238000000|2022-06-14 20:20:00|10382.3|10380.3|10382.8|10380.8|10383.2|10381.2|10382.1|10380.1|306
1655238300000|2022-06-14 20:25:00|10382.4|10380.4|10382.4|10380.4|10383.2|10381.2|10382.1|10380.1|1070
1655238600000|2022-06-14 20:30:00|10383.2|10381.2|10382.4|10380.4|10384.4|10382.4|10382.4|10380.4|1653
1655238900000|2022-06-14 20:35:00|10382.6|10380.6|10381.7|10379.7|10382.6|10380.6|10381.7|10379.7|443
1655239200000|2022-06-14 20:40:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|613
1655239500000|2022-06-14 20:45:00|10382.1|10380.1|10383.6|10381.6|10384|10382|10382.1|10380.1|1073
1655239800000|2022-06-14 20:50:00|10383.2|10381.2|10382.8|10380.8|10383.6|10381.6|10382.6|10380.6|636
1655240100000|2022-06-14 20:55:00|10382.4|10380.4|10383.8|10381.8|10384|10382|10382.4|10380.4|679
1655244000000|2022-06-14 22:00:00|10382.4|10380.4|10383.2|10381.2|10384.8|10382.8|10382.3|10380.3|454
1655244300000|2022-06-14 22:05:00|10383.4|10381.4|10384.8|10382.8|10384.8|10382.8|10383.4|10381.4|146
1655244600000|2022-06-14 22:10:00|10385.2|10383.2|10386.7|10384.7|10386.7|10384.7|10385.2|10383.2|337
1655244900000|2022-06-14 22:15:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.9|10384.9|290
1655245200000|2022-06-14 22:20:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|98
1655245500000|2022-06-14 22:25:00|10386.5|10384.5|10387.1|10385.1|10387.1|10385.1|10386.5|10384.5|49
1655245800000|2022-06-14 22:30:00|10386.7|10384.7|10387.5|10385.5|10387.9|10385.9|10386.7|10384.7|203
1655246100000|2022-06-14 22:35:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|96
1655246400000|2022-06-14 22:40:00|10387.5|10385.5|10386.4|10384.4|10387.5|10385.5|10386|10384|473
1655246700000|2022-06-14 22:45:00|10386.7|10384.7|10388.7|10386.7|10388.7|10386.7|10386.7|10384.7|289
1655247000000|2022-06-14 22:50:00|10388.3|10386.3|10388.3|10386.3|10388.5|10386.5|10388.1|10386.1|138
1655247300000|2022-06-14 22:55:00|10387.9|10385.9|10388.5|10386.5|10388.5|10386.5|10387.9|10385.9|93
1655247600000|2022-06-14 23:00:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|180
1655247900000|2022-06-14 23:05:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.1|10386.1|205
1655248200000|2022-06-14 23:10:00|10388.9|10386.9|10390.6|10388.6|10390.6|10388.6|10388.9|10386.9|294
1655248500000|2022-06-14 23:15:00|10391|10389|10389.9|10387.9|10391|10389|10389.9|10387.9|403
1655248800000|2022-06-14 23:20:00|10389.3|10387.3|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|225
1655249100000|2022-06-14 23:25:00|10389.5|10387.5|10390.5|10388.5|10390.5|10388.5|10389.1|10387.1|310
1655249400000|2022-06-14 23:30:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|231
1655249700000|2022-06-14 23:35:00|10391|10389|10390.5|10388.5|10391|10389|10390.3|10388.3|132
1655250000000|2022-06-14 23:40:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|89
1655250300000|2022-06-14 23:45:00|10391|10389|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|214
1655250600000|2022-06-14 23:50:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.5|10387.5|676
1655250900000|2022-06-14 23:55:00|10390.1|10388.1|10390.6|10388.6|10390.8|10388.8|10389.9|10387.9|66
1655251200000|2022-06-15 00:00:00|10390.8|10388.8|10393.4|10391.4|10393.4|10391.4|10390.6|10388.6|1385
1655251500000|2022-06-15 00:05:00|10392.6|10390.6|10391|10389|10392.6|10390.6|10390.6|10388.6|627
1655251800000|2022-06-15 00:10:00|10390.6|10388.6|10389.5|10387.5|10391|10389|10389.5|10387.5|606
1655252100000|2022-06-15 00:15:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10388.7|10386.7|548
1655252400000|2022-06-15 00:20:00|10389.3|10387.3|10388.9|10386.9|10389.5|10387.5|10387.9|10385.9|634
1655252700000|2022-06-15 00:25:00|10388.7|10386.7|10390.3|10388.3|10390.3|10388.3|10388.7|10386.7|631
1655253000000|2022-06-15 00:30:00|10389.9|10387.9|10391.4|10389.4|10391.4|10389.4|10389.9|10387.9|912
1655253300000|2022-06-15 00:35:00|10391.2|10389.2|10391|10389|10391.4|10389.4|10390.6|10388.6|362
1655253600000|2022-06-15 00:40:00|10391.2|10389.2|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|601
1655253900000|2022-06-15 00:45:00|10390.3|10388.3|10389.5|10387.5|10391.4|10389.4|10389.5|10387.5|1797
1655254200000|2022-06-15 00:50:00|10389.7|10387.7|10389.1|10387.1|10389.7|10387.7|10389.1|10387.1|525
1655254500000|2022-06-15 00:55:00|10389.5|10387.5|10391|10389|10391|10389|10389.3|10387.3|600
1655254800000|2022-06-15 01:00:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|451
1655255100000|2022-06-15 01:05:00|10390.1|10388.1|10389.9|10387.9|10390.3|10388.3|10389.7|10387.7|213
1655255400000|2022-06-15 01:10:00|10390.3|10388.3|10392.2|10390.2|10392.6|10390.6|10390.1|10388.1|322
1655255700000|2022-06-15 01:15:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391|10389|418
1655256000000|2022-06-15 01:20:00|10392.4|10390.4|10394.2|10392.2|10394.2|10392.2|10392.2|10390.2|1037
1655256300000|2022-06-15 01:25:00|10394|10392|10396.5|10394.5|10396.9|10394.9|10394|10392|1238
1655256600000|2022-06-15 01:30:00|10396.9|10394.9|10395.7|10393.7|10396.9|10394.9|10395.3|10393.3|413
1655256900000|2022-06-15 01:35:00|10396.1|10394.1|10396.5|10394.5|10397.3|10395.3|10395.7|10393.7|489
1655257200000|2022-06-15 01:40:00|10396.3|10394.3|10396.5|10394.5|10397.7|10395.7|10396.1|10394.1|469
1655257500000|2022-06-15 01:45:00|10396.1|10394.1|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|348
1655257800000|2022-06-15 01:50:00|10396.1|10394.1|10396.7|10394.7|10397.3|10395.3|10396.1|10394.1|278
1655258100000|2022-06-15 01:55:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|309
1655258400000|2022-06-15 02:00:00|10396.3|10394.3|10396.9|10394.9|10396.9|10394.9|10396.1|10394.1|275
1655258700000|2022-06-15 02:05:00|10396.5|10394.5|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|198
1655259000000|2022-06-15 02:10:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.5|10393.5|132
1655259300000|2022-06-15 02:15:00|10395.9|10393.9|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|182
1655259600000|2022-06-15 02:20:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|212
1655259900000|2022-06-15 02:25:00|10395.5|10393.5|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|246
1655260200000|2022-06-15 02:30:00|10396.3|10394.3|10396.3|10394.3|10396.9|10394.9|10396.1|10394.1|150
1655260500000|2022-06-15 02:35:00|10396.5|10394.5|10397.1|10395.1|10397.1|10395.1|10396.3|10394.3|461
1655260800000|2022-06-15 02:40:00|10397.3|10395.3|10396.5|10394.5|10397.3|10395.3|10396.5|10394.5|187
1655261100000|2022-06-15 02:45:00|10396.3|10394.3|10396.7|10394.7|10396.9|10394.9|10396.3|10394.3|459
1655261400000|2022-06-15 02:50:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.5|10394.5|470
1655261700000|2022-06-15 02:55:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|144
1655262000000|2022-06-15 03:00:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|287
1655262300000|2022-06-15 03:05:00|||||||||29
1655262600000|2022-06-15 03:10:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|145
1655262900000|2022-06-15 03:15:00|10396.9|10394.9|10396.3|10394.3|10396.9|10394.9|10396.3|10394.3|50
1655263200000|2022-06-15 03:20:00|10396.1|10394.1|10396.3|10394.3|10396.7|10394.7|10396.1|10394.1|121
1655263500000|2022-06-15 03:25:00|10396.1|10394.1|10396.5|10394.5|10396.9|10394.9|10395.7|10393.7|843
1655263800000|2022-06-15 03:30:00|10396.9|10394.9|10396.1|10394.1|10396.9|10394.9|10395.7|10393.7|243
1655264100000|2022-06-15 03:35:00|10395.9|10393.9|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|170
1655264400000|2022-06-15 03:40:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|121
1655264700000|2022-06-15 03:45:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|242
1655265000000|2022-06-15 03:50:00|10395.7|10393.7|10395.9|10393.9|10396.1|10394.1|10395.7|10393.7|60
1655265300000|2022-06-15 03:55:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|147
1655265600000|2022-06-15 04:00:00|10395.7|10393.7|10396.1|10394.1|10396.3|10394.3|10395.7|10393.7|345
1655265900000|2022-06-15 04:05:00|10395.9|10393.9|10396.1|10394.1|10396.3|10394.3|10395.7|10393.7|59
1655266200000|2022-06-15 04:10:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|151
1655266500000|2022-06-15 04:15:00|10396.9|10394.9|10396.7|10394.7|10397.5|10395.5|10396.5|10394.5|169
1655266800000|2022-06-15 04:20:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|214
1655267100000|2022-06-15 04:25:00|10395.9|10393.9|10395.9|10393.9|10396.1|10394.1|10395.7|10393.7|182
1655267400000|2022-06-15 04:30:00|10395.7|10393.7|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|675
1655267700000|2022-06-15 04:35:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|869
1655268000000|2022-06-15 04:40:00|10395.1|10393.1|10394.9|10392.9|10395.1|10393.1|10394.6|10392.6|218
1655268300000|2022-06-15 04:45:00|10394.8|10392.8|10394|10392|10395.1|10393.1|10393.4|10391.4|237
1655268600000|2022-06-15 04:50:00|10394.2|10392.2|10393|10391|10394.2|10392.2|10393|10391|825
1655268900000|2022-06-15 04:55:00|10392.8|10390.8|10392.6|10390.6|10393|10391|10392.2|10390.2|443
1655269200000|2022-06-15 05:00:00|10392.4|10390.4|10390.3|10388.3|10392.4|10390.4|10390.3|10388.3|2542
1655269500000|2022-06-15 05:05:00|10390.6|10388.6|10391|10389|10391|10389|10390.3|10388.3|1094
1655269800000|2022-06-15 05:10:00|10391.2|10389.2|10391.4|10389.4|10392.2|10390.2|10391|10389|400
1655270100000|2022-06-15 05:15:00|10391.6|10389.6|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|768
1655270400000|2022-06-15 05:20:00|10391.6|10389.6|10390.3|10388.3|10391.8|10389.8|10390.3|10388.3|536
1655270700000|2022-06-15 05:25:00|10390.1|10388.1|10390.6|10388.6|10391|10389|10389.7|10387.7|811
1655271000000|2022-06-15 05:30:00|10390.5|10388.5|10389.5|10387.5|10391|10389|10388.7|10386.7|1440
1655271300000|2022-06-15 05:35:00|10389.3|10387.3|10390.3|10388.3|10390.6|10388.6|10388.7|10386.7|845
1655271600000|2022-06-15 05:40:00|10390.5|10388.5|10390.1|10388.1|10390.5|10388.5|10389.7|10387.7|455
1655271900000|2022-06-15 05:45:00|10390.3|10388.3|10393|10391|10393.4|10391.4|10390.3|10388.3|1655
1655272200000|2022-06-15 05:50:00|10393.4|10391.4|10392.8|10390.8|10394.2|10392.2|10392.6|10390.6|558
1655272500000|2022-06-15 05:55:00|10393|10391|10394.9|10392.9|10395.3|10393.3|10392.6|10390.6|955
1655272800000|2022-06-15 06:00:00|10394.6|10392.6|10394.9|10392.9|10395.7|10393.7|10394.2|10392.2|930
1655273100000|2022-06-15 06:05:00|10395.3|10393.3|10397.7|10395.7|10397.9|10395.9|10394.6|10392.6|1878
1655273400000|2022-06-15 06:10:00|10398.1|10396.1|10396.5|10394.5|10398.5|10396.5|10396.5|10394.5|1814
1655273700000|2022-06-15 06:15:00|10396.7|10394.7|10396.9|10394.9|10397.7|10395.7|10396.1|10394.1|2101
1655274000000|2022-06-15 06:20:00|10397.3|10395.3|10399.2|10397.2|10399.6|10397.6|10396.7|10394.7|1278
1655274300000|2022-06-15 06:25:00|10398.9|10396.9|10402.4|10400.4|10402.8|10400.8|10398.9|10396.9|2647
1655274600000|2022-06-15 06:30:00|10402|10400|10403.5|10401.5|10403.9|10401.9|10399|10397|2329
1655274900000|2022-06-15 06:35:00|10403.9|10401.9|10401.4|10399.4|10403.9|10401.9|10400.2|10398.2|2216
1655275200000|2022-06-15 06:40:00|10401.2|10399.2|10399.6|10397.6|10401.6|10399.6|10398.9|10396.9|1084
1655275500000|2022-06-15 06:45:00|10399.4|10397.4|10397.7|10395.7|10399.4|10397.4|10397.7|10395.7|1467
1655275800000|2022-06-15 06:50:00|10398.1|10396.1|10399.6|10397.6|10399.8|10397.8|10397.3|10395.3|701
1655276100000|2022-06-15 06:55:00|10399.4|10397.4|10401.6|10399.6|10402|10400|10399|10397|1039
1655276400000|2022-06-15 07:00:00|10401.4|10399.4|10402|10400|10402|10400|10400.4|10398.4|1305
1655276700000|2022-06-15 07:05:00|10401.8|10399.8|10402|10400|10403.9|10401.9|10401.6|10399.6|1109
1655277000000|2022-06-15 07:10:00|10401.8|10399.8|10404.7|10402.7|10405.1|10403.1|10401.6|10399.6|1725
1655277300000|2022-06-15 07:15:00|10404.9|10402.9|10405.1|10403.1|10405.1|10403.1|10403.5|10401.5|1214
1655277600000|2022-06-15 07:20:00|10404.9|10402.9|10401.6|10399.6|10405.1|10403.1|10401.6|10399.6|1214
1655277900000|2022-06-15 07:25:00|10401.2|10399.2|10401.2|10399.2|10402|10400|10400.8|10398.8|854
1655278200000|2022-06-15 07:30:00|10400.8|10398.8|10402.2|10400.2|10402.4|10400.4|10400.4|10398.4|726
1655278500000|2022-06-15 07:35:00|10402|10400|10402.8|10400.8|10403.5|10401.5|10402|10400|473
1655278800000|2022-06-15 07:40:00|10402.6|10400.6|10403.1|10401.1|10404.3|10402.3|10402.4|10400.4|795
1655279100000|2022-06-15 07:45:00|10402.8|10400.8|10398.9|10396.9|10403.1|10401.1|10398.1|10396.1|2174
1655279400000|2022-06-15 07:50:00|10398.7|10396.7|10401.6|10399.6|10402|10400|10398.1|10396.1|1540
1655279700000|2022-06-15 07:55:00|10401.4|10399.4|10399.6|10397.6|10401.6|10399.6|10398.9|10396.9|783
1655280000000|2022-06-15 08:00:00|10399.4|10397.4|10398.1|10396.1|10400|10398|10396.5|10394.5|1340
1655280300000|2022-06-15 08:05:00|10398.5|10396.5|10396.9|10394.9|10398.9|10396.9|10395.7|10393.7|1685
1655280600000|2022-06-15 08:10:00|10397.3|10395.3|10396.5|10394.5|10397.3|10395.3|10396.1|10394.1|792
1655280900000|2022-06-15 08:15:00|10396.3|10394.3|10395.7|10393.7|10396.5|10394.5|10394.6|10392.6|1345
1655281200000|2022-06-15 08:20:00|10396.1|10394.1|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|750
1655281500000|2022-06-15 08:25:00|10395.5|10393.5|10394.8|10392.8|10395.7|10393.7|10394.8|10392.8|829
1655281800000|2022-06-15 08:30:00|10394.9|10392.9|10393.8|10391.8|10394.9|10392.9|10393.4|10391.4|527
1655282100000|2022-06-15 08:35:00|10393.4|10391.4|10394.6|10392.6|10395.1|10393.1|10392.2|10390.2|828
1655282400000|2022-06-15 08:40:00|10394.9|10392.9|10394.9|10392.9|10396.1|10394.1|10394.9|10392.9|971
1655282700000|2022-06-15 08:45:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10392.2|10390.2|866
1655283000000|2022-06-15 08:50:00|10394.4|10392.4|10395.3|10393.3|10395.3|10393.3|10393.8|10391.8|632
1655283300000|2022-06-15 08:55:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|646
1655283600000|2022-06-15 09:00:00|10395.3|10393.3|10394.2|10392.2|10395.3|10393.3|10393.8|10391.8|626
1655283900000|2022-06-15 09:05:00|10394.4|10392.4|10396.5|10394.5|10397.7|10395.7|10394.2|10392.2|609
1655284200000|2022-06-15 09:10:00|10396.7|10394.7|10398.1|10396.1|10398.1|10396.1|10396.5|10394.5|832
1655284500000|2022-06-15 09:15:00|10397.9|10395.9|10399.4|10397.4|10399.4|10397.4|10397.7|10395.7|1784
1655284800000|2022-06-15 09:20:00|10399.2|10397.2|10399.6|10397.6|10399.8|10397.8|10399.2|10397.2|4893
1655285100000|2022-06-15 09:25:00|10399.4|10397.4|10399.6|10397.6|10400.4|10398.4|10399.4|10397.4|1003
1655285400000|2022-06-15 09:30:00|10399.8|10397.8|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|1010
1655285700000|2022-06-15 09:35:00|10400|10398|10401.6|10399.6|10401.8|10399.8|10399.4|10397.4|1312
1655286000000|2022-06-15 09:40:00|10402|10400|10402|10400|10402.8|10400.8|10400.8|10398.8|1183
1655286300000|2022-06-15 09:45:00|10401.8|10399.8|10402.8|10400.8|10403.1|10401.1|10401.2|10399.2|770
1655286600000|2022-06-15 09:50:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|371
1655286900000|2022-06-15 09:55:00|10403.1|10401.1|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|903
1655287200000|2022-06-15 10:00:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10402.8|10400.8|752
1655287500000|2022-06-15 10:05:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10402.4|10400.4|357
1655287800000|2022-06-15 10:10:00|10402.8|10400.8|10403.9|10401.9|10403.9|10401.9|10402.6|10400.6|839
1655288100000|2022-06-15 10:15:00|10404.3|10402.3|10404.7|10402.7|10405.1|10403.1|10403.5|10401.5|1074
1655288400000|2022-06-15 10:20:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10403.9|10401.9|552
1655288700000|2022-06-15 10:25:00|10405.1|10403.1|10408.2|10406.2|10408.2|10406.2|10403.9|10401.9|3148
1655289000000|2022-06-15 10:30:00|10408|10406|10408.6|10406.6|10409|10407|10407.3|10405.3|1131
1655289300000|2022-06-15 10:35:00|10409|10407|10411|10409|10411.4|10409.4|10408.6|10406.6|1272
1655289600000|2022-06-15 10:40:00|10411.4|10409.4|10409.4|10407.4|10411.5|10409.5|10409.4|10407.4|793
1655289900000|2022-06-15 10:45:00|10409.8|10407.8|10408.6|10406.6|10410.2|10408.2|10408.6|10406.6|625
1655290200000|2022-06-15 10:50:00|10408.2|10406.2|10409.4|10407.4|10409.8|10407.8|10408.2|10406.2|1437
1655290500000|2022-06-15 10:55:00|10409.6|10407.6|10407.8|10405.8|10411|10409|10407.8|10405.8|3152
1655290800000|2022-06-15 11:00:00|10407.4|10405.4|10407.8|10405.8|10408.2|10406.2|10405.5|10403.5|1308
1655291100000|2022-06-15 11:05:00|10408.2|10406.2|10407.4|10405.4|10408.6|10406.6|10407.4|10405.4|663
1655291400000|2022-06-15 11:10:00|10407.1|10405.1|10409.4|10407.4|10410.6|10408.6|10407.1|10405.1|2026
1655291700000|2022-06-15 11:15:00|10409.8|10407.8|10410.2|10408.2|10411|10409|10409|10407|1467
1655292000000|2022-06-15 11:20:00|10410.6|10408.6|10409.8|10407.8|10412.1|10410.1|10409.4|10407.4|2140
1655292300000|2022-06-15 11:25:00|10409.4|10407.4|10409.8|10407.8|10410.6|10408.6|10407.8|10405.8|1854
1655292600000|2022-06-15 11:30:00|10409.6|10407.6|10409.4|10407.4|10410.2|10408.2|10408.2|10406.2|1201
1655292900000|2022-06-15 11:35:00|10409.8|10407.8|10409.4|10407.4|10410.2|10408.2|10409|10407|1293
1655293200000|2022-06-15 11:40:00|10409.8|10407.8|10410.6|10408.6|10411.2|10409.2|10409.4|10407.4|960
1655293500000|2022-06-15 11:45:00|10410.2|10408.2|10409.8|10407.8|10411.4|10409.4|10409.8|10407.8|1406
1655293800000|2022-06-15 11:50:00|10410.2|10408.2|10410.2|10408.2|10410.2|10408.2|10409|10407|1446
1655294100000|2022-06-15 11:55:00|10410|10408|10409.2|10407.2|10410.2|10408.2|10409|10407|1032
1655294400000|2022-06-15 12:00:00|10409.4|10407.4|10405.9|10403.9|10409.4|10407.4|10405.5|10403.5|1315
1655294700000|2022-06-15 12:05:00|10406.1|10404.1|10407.1|10405.1|10408.6|10406.6|10406.1|10404.1|1060
1655295000000|2022-06-15 12:10:00|10407.4|10405.4|10405.1|10403.1|10409|10407|10403.9|10401.9|2550
1655295300000|2022-06-15 12:15:00|10404.9|10402.9|10401.2|10399.2|10405.1|10403.1|10401.2|10399.2|3368
1655295600000|2022-06-15 12:20:00|10402|10400|10402|10400|10403.9|10401.9|10400.6|10398.6|4102
1655295900000|2022-06-15 12:25:00|10401.8|10399.8|10397.9|10395.9|10402|10400|10396.9|10394.9|2592
1655296200000|2022-06-15 12:30:00|10398.1|10396.1|10406.7|10404.7|10407.4|10405.4|10397.9|10395.9|5825
1655296500000|2022-06-15 12:35:00|10407.1|10405.1|10405.5|10403.5|10407.4|10405.4|10405.5|10403.5|2537
1655296800000|2022-06-15 12:40:00|10405.1|10403.1|10408.2|10406.2|10408.2|10406.2|10404.7|10402.7|2083
1655297100000|2022-06-15 12:45:00|10408.6|10406.6|10407.4|10405.4|10409|10407|10405.9|10403.9|2050
1655297400000|2022-06-15 12:50:00|10407.6|10405.6|10405.5|10403.5|10407.8|10405.8|10404.7|10402.7|2252
1655297700000|2022-06-15 12:55:00|10405.1|10403.1|10404.7|10402.7|10405.5|10403.5|10403.1|10401.1|2369
1655298000000|2022-06-15 13:00:00|10404.3|10402.3|10403.1|10401.1|10405.1|10403.1|10402.8|10400.8|1419
1655298300000|2022-06-15 13:05:00|10402.8|10400.8|10404.7|10402.7|10404.7|10402.7|10402.8|10400.8|1659
1655298600000|2022-06-15 13:10:00|10404.3|10402.3|10406.3|10404.3|10407.4|10405.4|10404.3|10402.3|2920
1655298900000|2022-06-15 13:15:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10405.1|10403.1|3189
1655299200000|2022-06-15 13:20:00|10406.7|10404.7|10406.3|10404.3|10407.4|10405.4|10406.1|10404.1|1882
1655299500000|2022-06-15 13:25:00|10406.5|10404.5|10405.9|10403.9|10406.7|10404.7|10405.1|10403.1|1989
1655299800000|2022-06-15 13:30:00|10406.3|10404.3|10403.1|10401.1|10406.7|10404.7|10403.1|10401.1|2110
1655300100000|2022-06-15 13:35:00|10403.5|10401.5|10400.8|10398.8|10403.9|10401.9|10400|10398|2868
1655300400000|2022-06-15 13:40:00|10401.2|10399.2|10402|10400|10402.8|10400.8|10400.8|10398.8|2382
1655300700000|2022-06-15 13:45:00|10401.8|10399.8|10405.1|10403.1|10405.1|10403.1|10401.6|10399.6|3499
1655301000000|2022-06-15 13:50:00|10405.3|10403.3|10407.4|10405.4|10407.4|10405.4|10405.1|10403.1|3502
1655301300000|2022-06-15 13:55:00|10407.1|10405.1|10407.4|10405.4|10408.6|10406.6|10407.1|10405.1|2946
1655301600000|2022-06-15 14:00:00|10407.1|10405.1|10409|10407|10409.4|10407.4|10407.1|10405.1|2134
1655301900000|2022-06-15 14:05:00|10409.4|10407.4|10409.4|10407.4|10411.4|10409.4|10408.8|10406.8|3887
1655302200000|2022-06-15 14:10:00|10409|10407|10409.4|10407.4|10410.2|10408.2|10409|10407|1203
1655302500000|2022-06-15 14:15:00|10409|10407|10407.4|10405.4|10410.2|10408.2|10407.4|10405.4|2405
1655302800000|2022-06-15 14:20:00|10407.8|10405.8|10406.9|10404.9|10407.8|10405.8|10406.7|10404.7|2851
1655303100000|2022-06-15 14:25:00|10406.7|10404.7|10406.3|10404.3|10407.1|10405.1|10406.3|10404.3|2062
1655303400000|2022-06-15 14:30:00|10406.7|10404.7|10403.9|10401.9|10407.4|10405.4|10403.9|10401.9|4001
1655303700000|2022-06-15 14:35:00|10403.5|10401.5|10402.4|10400.4|10403.9|10401.9|10402|10400|2341
1655304000000|2022-06-15 14:40:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10401.2|10399.2|2344
1655304300000|2022-06-15 14:45:00|10402.8|10400.8|10403.1|10401.1|10404.7|10402.7|10402|10400|4739
1655304600000|2022-06-15 14:50:00|10403.5|10401.5|10401.6|10399.6|10403.5|10401.5|10400.8|10398.8|1836
1655304900000|2022-06-15 14:55:00|10402|10400|10401.6|10399.6|10402|10400|10400.4|10398.4|1510
1655305200000|2022-06-15 15:00:00|10402|10400|10402.8|10400.8|10403.1|10401.1|10401.2|10399.2|2400
1655305500000|2022-06-15 15:05:00|10403.1|10401.1|10404.3|10402.3|10405.1|10403.1|10403|10401|3023
1655305800000|2022-06-15 15:10:00|10404.7|10402.7|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|1278
1655306100000|2022-06-15 15:15:00|10403.5|10401.5|10402.4|10400.4|10403.5|10401.5|10402|10400|1920
1655306400000|2022-06-15 15:20:00|10402|10400|10403.9|10401.9|10403.9|10401.9|10402|10400|1038
1655306700000|2022-06-15 15:25:00|10404.3|10402.3|10405.5|10403.5|10405.9|10403.9|10404.3|10402.3|2327
1655307000000|2022-06-15 15:30:00|10405.1|10403.1|10402.4|10400.4|10405.5|10403.5|10402|10400|2046
1655307300000|2022-06-15 15:35:00|10402.8|10400.8|10403.9|10401.9|10403.9|10401.9|10402.4|10400.4|2254
1655307600000|2022-06-15 15:40:00|10403.7|10401.7|10404.3|10402.3|10404.7|10402.7|10403.5|10401.5|1536
1655307900000|2022-06-15 15:45:00|10403.9|10401.9|10403.9|10401.9|10405.1|10403.1|10403.9|10401.9|2239
1655308200000|2022-06-15 15:50:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10403.5|10401.5|1444
1655308500000|2022-06-15 15:55:00|10404.3|10402.3|10403.1|10401.1|10404.7|10402.7|10402.8|10400.8|2275
1655308800000|2022-06-15 16:00:00|10402.8|10400.8|10403.5|10401.5|10403.5|10401.5|10402.6|10400.6|802
1655309100000|2022-06-15 16:05:00|10403.1|10401.1|10402.8|10400.8|10403.9|10401.9|10402.8|10400.8|2248
1655309400000|2022-06-15 16:10:00|10403|10401|10404.7|10402.7|10404.7|10402.7|10402.8|10400.8|3539
1655309700000|2022-06-15 16:15:00|10404.3|10402.3|10405.9|10403.9|10405.9|10403.9|10404.3|10402.3|1482
1655310000000|2022-06-15 16:20:00|10406.1|10404.1|10406.3|10404.3|10406.5|10404.5|10405.9|10403.9|1144
1655310300000|2022-06-15 16:25:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|2520
1655310600000|2022-06-15 16:30:00|10405.9|10403.9|10407.1|10405.1|10407.8|10405.8|10405.5|10403.5|5316
1655310900000|2022-06-15 16:35:00|10406.7|10404.7|10404.3|10402.3|10407.1|10405.1|10404.3|10402.3|3159
1655311200000|2022-06-15 16:40:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|1386
1655311500000|2022-06-15 16:45:00|10403.1|10401.1|10403.1|10401.1|10404.3|10402.3|10402.8|10400.8|2425
1655311800000|2022-06-15 16:50:00|10403.3|10401.3|10404.7|10402.7|10405.5|10403.5|10402.8|10400.8|4636
1655312100000|2022-06-15 16:55:00|10405.1|10403.1|10404.7|10402.7|10405.5|10403.5|10404.3|10402.3|1028
1655312400000|2022-06-15 17:00:00|10404.9|10402.9|10404.3|10402.3|10405.1|10403.1|10403.9|10401.9|1651
1655312700000|2022-06-15 17:05:00|10403.9|10401.9|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|1752
1655313000000|2022-06-15 17:10:00|10404.7|10402.7|10404.3|10402.3|10404.9|10402.9|10404.3|10402.3|1832
1655313300000|2022-06-15 17:15:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|1391
1655313600000|2022-06-15 17:20:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.5|10401.5|996
1655313900000|2022-06-15 17:25:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|1173
1655314200000|2022-06-15 17:30:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|1598
1655314500000|2022-06-15 17:35:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.6|10400.6|2511
1655314800000|2022-06-15 17:40:00|10402.6|10400.6|10401.6|10399.6|10402.8|10400.8|10401.6|10399.6|1559
1655315100000|2022-06-15 17:45:00|10401.2|10399.2|10402.4|10400.4|10402.4|10400.4|10401.2|10399.2|3024
1655315400000|2022-06-15 17:50:00|10402.6|10400.6|10405.1|10403.1|10405.5|10403.5|10402.4|10400.4|2056
1655315700000|2022-06-15 17:55:00|10404.7|10402.7|10408.6|10406.6|10408.6|10406.6|10404.7|10402.7|1939
1655316000000|2022-06-15 18:00:00|10408.8|10406.8|10386.4|10384.4|10416.6|10414.6|10386|10384|9379
1655316300000|2022-06-15 18:05:00|10385.6|10383.6|10392.6|10390.6|10394.9|10392.9|10385.6|10383.6|6007
1655316600000|2022-06-15 18:10:00|10392.4|10390.4|10393.8|10391.8|10395.7|10393.7|10391.2|10389.2|6829
1655316900000|2022-06-15 18:15:00|10394|10392|10394.6|10392.6|10394.6|10392.6|10390.6|10388.6|4845
1655317200000|2022-06-15 18:20:00|10394.2|10392.2|10397.7|10395.7|10398.5|10396.5|10393.8|10391.8|5081
1655317500000|2022-06-15 18:25:00|10398.1|10396.1|10392.6|10390.6|10400|10398|10392.2|10390.2|4103
1655317800000|2022-06-15 18:30:00|10392.8|10390.8|10396.5|10394.5|10398.1|10396.1|10388.7|10386.7|6684
1655318100000|2022-06-15 18:35:00|10396.1|10394.1|10422.7|10420.7|10432.8|10430.8|10394.9|10392.9|28964
1655318400000|2022-06-15 18:40:00|10422.5|10420.5|10421.9|10419.9|10424.8|10422.8|10414.9|10412.9|8335
1655318700000|2022-06-15 18:45:00|10423.1|10421.1|10427.4|10425.4|10430.9|10428.9|10422.7|10420.7|11473
1655319000000|2022-06-15 18:50:00|10427.8|10425.8|10416|10414|10431.3|10429.3|10415.6|10413.6|9547
1655319300000|2022-06-15 18:55:00|10416.4|10414.4|10418.4|10416.4|10421.1|10419.1|10416|10414|6754
1655319600000|2022-06-15 19:00:00|10418.6|10416.6|10426.6|10424.6|10427|10425|10417.4|10415.4|4782
1655319900000|2022-06-15 19:05:00|10427|10425|10427.4|10425.4|10428.9|10426.9|10424.4|10422.4|7701
1655320200000|2022-06-15 19:10:00|10427|10425|10431.7|10429.7|10432.1|10430.1|10427|10425|12280
1655320500000|2022-06-15 19:15:00|10432.1|10430.1|10431.1|10429.1|10434.8|10432.8|10430.5|10428.5|42239
1655320800000|2022-06-15 19:20:00|10430.9|10428.9|10432.8|10430.8|10434.6|10432.6|10430.9|10428.9|4666
1655321100000|2022-06-15 19:25:00|10432.4|10430.4|10432.4|10430.4|10434.4|10432.4|10432.4|10430.4|3242
1655321400000|2022-06-15 19:30:00|10432.3|10430.3|10426.6|10424.6|10432.3|10430.3|10424.2|10422.2|2732
1655321700000|2022-06-15 19:35:00|10426.4|10424.4|10425.8|10423.8|10427.8|10425.8|10425.4|10423.4|3522
1655322000000|2022-06-15 19:40:00|10426.2|10424.2|10426.2|10424.2|10427.4|10425.4|10425.8|10423.8|1862
1655322300000|2022-06-15 19:45:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10424.2|10422.2|1055
1655322600000|2022-06-15 19:50:00|10426.2|10424.2|10424.2|10422.2|10426.2|10424.2|10423.5|10421.5|2758
1655322900000|2022-06-15 19:55:00|10423.9|10421.9|10427.2|10425.2|10427.4|10425.4|10423.5|10421.5|2841
1655323200000|2022-06-15 20:00:00|10427|10425|10427.2|10425.2|10427.4|10425.4|10425.4|10423.4|1807
1655323500000|2022-06-15 20:05:00|10427.4|10425.4|10428.1|10426.1|10428.5|10426.5|10427|10425|1306
1655323800000|2022-06-15 20:10:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|766
1655324100000|2022-06-15 20:15:00|10428.1|10426.1|10428.5|10426.5|10429.3|10427.3|10428.1|10426.1|1211
1655324400000|2022-06-15 20:20:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|2518
1655324700000|2022-06-15 20:25:00|10427.8|10425.8|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|1299
1655325000000|2022-06-15 20:30:00|10427.8|10425.8|10427.4|10425.4|10427.8|10425.8|10427|10425|2223
1655325300000|2022-06-15 20:35:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10426.8|10424.8|2300
1655325600000|2022-06-15 20:40:00|10428.1|10426.1|10429.3|10427.3|10430.1|10428.1|10428|10426|3034
1655325900000|2022-06-15 20:45:00|10429.1|10427.1|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|1579
1655326200000|2022-06-15 20:50:00|10430.5|10428.5|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|2679
1655326500000|2022-06-15 20:55:00|10430.9|10428.9|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1740
1655330400000|2022-06-15 22:00:00|10430.1|10428.1|10429.7|10427.7|10430.5|10428.5|10427.4|10425.4|621
1655330700000|2022-06-15 22:05:00|10430.1|10428.1|10428.1|10426.1|10430.1|10428.1|10428.1|10426.1|302
1655331000000|2022-06-15 22:10:00|10428.5|10426.5|10428.7|10426.7|10429.1|10427.1|10428.1|10426.1|87
1655331300000|2022-06-15 22:15:00|10428.9|10426.9|10429.5|10427.5|10429.9|10427.9|10428.7|10426.7|40
1655331600000|2022-06-15 22:20:00|10429.3|10427.3|10429.5|10427.5|10429.7|10427.7|10428.9|10426.9|121
1655331900000|2022-06-15 22:25:00|10429.7|10427.7|10430.9|10428.9|10431.1|10429.1|10429.7|10427.7|257
1655332200000|2022-06-15 22:30:00|10430.7|10428.7|10430.9|10428.9|10431.9|10429.9|10430.5|10428.5|130
1655332500000|2022-06-15 22:35:00|10430.7|10428.7|10429.9|10427.9|10430.7|10428.7|10429.7|10427.7|230
1655332800000|2022-06-15 22:40:00|10430.1|10428.1|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|33
1655333100000|2022-06-15 22:45:00|10428.7|10426.7|10427.8|10425.8|10428.9|10426.9|10427.8|10425.8|167
1655333400000|2022-06-15 22:50:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|94
1655333700000|2022-06-15 22:55:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|50
1655334000000|2022-06-15 23:00:00|10427.6|10425.6|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|167
1655334300000|2022-06-15 23:05:00|10428.3|10426.3|10429.1|10427.1|10429.1|10427.1|10428.1|10426.1|43
1655334600000|2022-06-15 23:10:00|10429.3|10427.3|10428.7|10426.7|10429.5|10427.5|10428.7|10426.7|28
1655334900000|2022-06-15 23:15:00|10428.9|10426.9|10428|10426|10428.9|10426.9|10428|10426|289
1655335200000|2022-06-15 23:20:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|322
1655335500000|2022-06-15 23:25:00|10429.1|10427.1|10428.5|10426.5|10429.1|10427.1|10428.1|10426.1|151
1655335800000|2022-06-15 23:30:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|56
1655336100000|2022-06-15 23:35:00|10428.1|10426.1|10427.8|10425.8|10428.3|10426.3|10427.6|10425.6|181
1655336400000|2022-06-15 23:40:00|10427.6|10425.6|10426.6|10424.6|10427.8|10425.8|10426.6|10424.6|39
1655336700000|2022-06-15 23:45:00|10427|10425|10427.6|10425.6|10428.5|10426.5|10426.6|10424.6|347
1655337000000|2022-06-15 23:50:00|10427.8|10425.8|10428.5|10426.5|10428.9|10426.9|10427.4|10425.4|282
1655337300000|2022-06-15 23:55:00|10428.3|10426.3|10430.5|10428.5|10430.5|10428.5|10428.1|10426.1|665
1655337600000|2022-06-16 00:00:00|10430.7|10428.7|10430.5|10428.5|10431.5|10429.5|10429.3|10427.3|421
1655337900000|2022-06-16 00:05:00|10430.9|10428.9|10429.5|10427.5|10431.7|10429.7|10429.5|10427.5|271
1655338200000|2022-06-16 00:10:00|10429.7|10427.7|10428.1|10426.1|10430.1|10428.1|10427.8|10425.8|636
1655338500000|2022-06-16 00:15:00|10428|10426|10427.8|10425.8|10428.3|10426.3|10427.4|10425.4|208
1655338800000|2022-06-16 00:20:00|10428|10426|10427.8|10425.8|10428.7|10426.7|10427.8|10425.8|509
1655339100000|2022-06-16 00:25:00|10427.4|10425.4|10424.2|10422.2|10427.4|10425.4|10424.2|10422.2|749
1655339400000|2022-06-16 00:30:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10423.5|10421.5|578
1655339700000|2022-06-16 00:35:00|10424.8|10422.8|10425|10423|10426.2|10424.2|10424.2|10422.2|945
1655340000000|2022-06-16 00:40:00|10424.6|10422.6|10423.7|10421.7|10425|10423|10423.1|10421.1|395
1655340300000|2022-06-16 00:45:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|529
1655340600000|2022-06-16 00:50:00|10424|10422|10424.6|10422.6|10424.6|10422.6|10423.9|10421.9|545
1655340900000|2022-06-16 00:55:00|10424.8|10422.8|10423.5|10421.5|10424.8|10422.8|10422.7|10420.7|898
1655341200000|2022-06-16 01:00:00|10423.3|10421.3|10423.1|10421.1|10423.5|10421.5|10423.1|10421.1|1265
1655341500000|2022-06-16 01:05:00|10423.5|10421.5|10422.5|10420.5|10423.5|10421.5|10422.3|10420.3|825
1655341800000|2022-06-16 01:10:00|10422.3|10420.3|10420.3|10418.3|10422.7|10420.7|10419.9|10417.9|550
1655342100000|2022-06-16 01:15:00|10420.7|10418.7|10420.3|10418.3|10421.1|10419.1|10419.9|10417.9|430
1655342400000|2022-06-16 01:20:00|10420.7|10418.7|10419.2|10417.2|10420.7|10418.7|10419.2|10417.2|669
1655342700000|2022-06-16 01:25:00|10419.4|10417.4|10418.8|10416.8|10419.4|10417.4|10418.8|10416.8|579
1655343000000|2022-06-16 01:30:00|10418.6|10416.6|10418|10416|10418.8|10416.8|10418|10416|592
1655343300000|2022-06-16 01:35:00|10417.6|10415.6|10415.3|10413.3|10417.6|10415.6|10415.3|10413.3|2118
1655343600000|2022-06-16 01:40:00|10415.1|10413.1|10411.4|10409.4|10415.3|10413.3|10411.4|10409.4|1445
1655343900000|2022-06-16 01:45:00|10411.5|10409.5|10412.1|10410.1|10412.9|10410.9|10410.6|10408.6|2134
1655344200000|2022-06-16 01:50:00|10411.7|10409.7|10410.2|10408.2|10413.1|10411.1|10410|10408|1466
1655344500000|2022-06-16 01:55:00|10410.6|10408.6|10410.6|10408.6|10411.4|10409.4|10410.2|10408.2|1268
1655344800000|2022-06-16 02:00:00|10411|10409|10409.8|10407.8|10411.4|10409.4|10409.4|10407.4|889
1655345100000|2022-06-16 02:05:00|10410|10408|10410.6|10408.6|10410.6|10408.6|10409|10407|875
1655345400000|2022-06-16 02:10:00|10410.4|10408.4|10411.4|10409.4|10411.4|10409.4|10410.2|10408.2|763
1655345700000|2022-06-16 02:15:00|10411.7|10409.7|10414.1|10412.1|10414.5|10412.5|10411.5|10409.5|803
1655346000000|2022-06-16 02:20:00|10413.9|10411.9|10411.4|10409.4|10414.1|10412.1|10411.4|10409.4|655
1655346300000|2022-06-16 02:25:00|10411.7|10409.7|10410.8|10408.8|10411.7|10409.7|10410.2|10408.2|732
1655346600000|2022-06-16 02:30:00|10410.6|10408.6|10410.6|10408.6|10411.7|10409.7|10410.6|10408.6|242
1655346900000|2022-06-16 02:35:00|10410.2|10408.2|10409.8|10407.8|10410.2|10408.2|10409.4|10407.4|527
1655347200000|2022-06-16 02:40:00|10410|10408|10411|10409|10411.4|10409.4|10409.8|10407.8|398
1655347500000|2022-06-16 02:45:00|10410.8|10408.8|10411|10409|10411|10409|10410.2|10408.2|401
1655347800000|2022-06-16 02:50:00|10411.4|10409.4|10412.5|10410.5|10413.1|10411.1|10411.4|10409.4|578
1655348100000|2022-06-16 02:55:00|10412.7|10410.7|10412.5|10410.5|10413.3|10411.3|10412.5|10410.5|314
1655348400000|2022-06-16 03:00:00|10412.7|10410.7|10413.7|10411.7|10413.9|10411.9|10412.7|10410.7|153
1655348700000|2022-06-16 03:05:00|10413.9|10411.9|10416|10414|10416|10414|10413.7|10411.7|352
1655349000000|2022-06-16 03:10:00|10416.4|10414.4|10417.6|10415.6|10417.6|10415.6|10416|10414|799
1655349300000|2022-06-16 03:15:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10416.8|10414.8|215
1655349600000|2022-06-16 03:20:00|10417.2|10415.2|10417.6|10415.6|10418.4|10416.4|10417.2|10415.2|294
1655349900000|2022-06-16 03:25:00|10417.8|10415.8|10417.6|10415.6|10418|10416|10417.6|10415.6|39
1655350200000|2022-06-16 03:30:00|10417.2|10415.2|10417.6|10415.6|10418|10416|10416.8|10414.8|411
1655350500000|2022-06-16 03:35:00|10417.2|10415.2|10417.8|10415.8|10418|10416|10417.2|10415.2|364
1655350800000|2022-06-16 03:40:00|10417.6|10415.6|10419.2|10417.2|10419.6|10417.6|10417.2|10415.2|310
1655351100000|2022-06-16 03:45:00|10418.8|10416.8|10419.6|10417.6|10420.3|10418.3|10418.4|10416.4|426
1655351400000|2022-06-16 03:50:00|10419.8|10417.8|10419.6|10417.6|10420.1|10418.1|10418.8|10416.8|489
1655351700000|2022-06-16 03:55:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10418.8|10416.8|311
1655352000000|2022-06-16 04:00:00|10419.8|10417.8|10419.9|10417.9|10420.3|10418.3|10419|10417|255
1655352300000|2022-06-16 04:05:00|10419.6|10417.6|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|308
1655352600000|2022-06-16 04:10:00|10419.9|10417.9|10419|10417|10419.9|10417.9|10418.8|10416.8|191
1655352900000|2022-06-16 04:15:00|10419.2|10417.2|10418.8|10416.8|10419.2|10417.2|10418.8|10416.8|135
1655353200000|2022-06-16 04:20:00|10419|10417|10420.1|10418.1|10420.3|10418.3|10418.8|10416.8|118
1655353500000|2022-06-16 04:25:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|174
1655353800000|2022-06-16 04:30:00|10419.8|10417.8|10420.1|10418.1|10420.3|10418.3|10419.6|10417.6|121
1655354100000|2022-06-16 04:35:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|53
1655354400000|2022-06-16 04:40:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|20
1655354700000|2022-06-16 04:45:00|10420.5|10418.5|10419.9|10417.9|10420.5|10418.5|10419.9|10417.9|323
1655355000000|2022-06-16 04:50:00|10420.1|10418.1|10419.9|10417.9|10420.1|10418.1|10419.9|10417.9|339
1655355300000|2022-06-16 04:55:00|10420.1|10418.1|10420.1|10418.1|10420.3|10418.3|10419.9|10417.9|7
1655355600000|2022-06-16 05:00:00|10420.3|10418.3|10420.7|10418.7|10420.7|10418.7|10419.9|10417.9|159
1655355900000|2022-06-16 05:05:00|10420.5|10418.5|10420.3|10418.3|10420.5|10418.5|10419.9|10417.9|292
1655356200000|2022-06-16 05:10:00|10420.1|10418.1|10420.7|10418.7|10421.1|10419.1|10419.9|10417.9|137
1655356500000|2022-06-16 05:15:00|10421.1|10419.1|10419.9|10417.9|10421.1|10419.1|10419.6|10417.6|171
1655356800000|2022-06-16 05:20:00|10419.8|10417.8|10420.1|10418.1|10420.3|10418.3|10419.6|10417.6|160
1655357100000|2022-06-16 05:25:00|10419.9|10417.9|10418.4|10416.4|10419.9|10417.9|10418.4|10416.4|183
1655357400000|2022-06-16 05:30:00|10418|10416|10418|10416|10418.4|10416.4|10417.4|10415.4|291
1655357700000|2022-06-16 05:35:00|10417.8|10415.8|10418|10416|10418.4|10416.4|10417.6|10415.6|119
1655358000000|2022-06-16 05:40:00|10418.2|10416.2|10418.8|10416.8|10419.2|10417.2|10418|10416|130
1655358300000|2022-06-16 05:45:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419|10417|241
1655358600000|2022-06-16 05:50:00|10419.4|10417.4|10420.9|10418.9|10421.1|10419.1|10419.4|10417.4|179
1655358900000|2022-06-16 05:55:00|10421.1|10419.1|10420.5|10418.5|10421.5|10419.5|10419.6|10417.6|501
1655359200000|2022-06-16 06:00:00|10420.7|10418.7|10419.9|10417.9|10421.5|10419.5|10419.9|10417.9|1346
1655359500000|2022-06-16 06:05:00|10419.8|10417.8|10421.9|10419.9|10421.9|10419.9|10419.6|10417.6|472
1655359800000|2022-06-16 06:10:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10421.5|10419.5|943
1655360100000|2022-06-16 06:15:00|10423.5|10421.5|10423.7|10421.7|10423.9|10421.9|10422.7|10420.7|821
1655360400000|2022-06-16 06:20:00|10423.9|10421.9|10420.7|10418.7|10423.9|10421.9|10420.7|10418.7|959
1655360700000|2022-06-16 06:25:00|10421.1|10419.1|10421.9|10419.9|10422.5|10420.5|10420.7|10418.7|1517
1655361000000|2022-06-16 06:30:00|10422.3|10420.3|10419.9|10417.9|10422.3|10420.3|10419.6|10417.6|1120
1655361300000|2022-06-16 06:35:00|10420.3|10418.3|10418.8|10416.8|10421.1|10419.1|10418.8|10416.8|904
1655361600000|2022-06-16 06:40:00|10419|10417|10414.5|10412.5|10419.6|10417.6|10414.5|10412.5|1952
1655361900000|2022-06-16 06:45:00|10414.9|10412.9|10414.5|10412.5|10416.4|10414.4|10414.1|10412.1|1126
1655362200000|2022-06-16 06:50:00|10414.3|10412.3|10414.1|10412.1|10414.9|10412.9|10413.7|10411.7|1196
1655362500000|2022-06-16 06:55:00|10414.5|10412.5|10417.2|10415.2|10417.2|10415.2|10413.7|10411.7|876
1655362800000|2022-06-16 07:00:00|10416.8|10414.8|10414.1|10412.1|10417.2|10415.2|10413.7|10411.7|1498
1655363100000|2022-06-16 07:05:00|10414.3|10412.3|10414.5|10412.5|10414.9|10412.9|10413.9|10411.9|844
1655363400000|2022-06-16 07:10:00|10414.1|10412.1|10413.3|10411.3|10414.1|10412.1|10412.9|10410.9|2545
1655363700000|2022-06-16 07:15:00|10413.1|10411.1|10411|10409|10413.3|10411.3|10410.6|10408.6|1798
1655364000000|2022-06-16 07:20:00|10411.2|10409.2|10411.7|10409.7|10412.9|10410.9|10411|10409|2163
1655364300000|2022-06-16 07:25:00|10411.9|10409.9|10414.1|10412.1|10414.5|10412.5|10411.9|10409.9|1523
1655364600000|2022-06-16 07:30:00|10413.9|10411.9|10408.2|10406.2|10413.9|10411.9|10408.2|10406.2|4557
1655364900000|2022-06-16 07:35:00|10407.8|10405.8|10408.6|10406.6|10410.6|10408.6|10405.9|10403.9|4718
1655365200000|2022-06-16 07:40:00|10409|10407|10407.1|10405.1|10409.4|10407.4|10407.1|10405.1|1461
1655365500000|2022-06-16 07:45:00|10406.7|10404.7|10409.8|10407.8|10409.8|10407.8|10406.7|10404.7|1310
1655365800000|2022-06-16 07:50:00|10409.6|10407.6|10411.7|10409.7|10412.1|10410.1|10409|10407|1267
1655366100000|2022-06-16 07:55:00|10411.4|10409.4|10412.9|10410.9|10413.3|10411.3|10411.4|10409.4|613
1655366400000|2022-06-16 08:00:00|10413.1|10411.1|10411.4|10409.4|10413.3|10411.3|10410.6|10408.6|1150
1655366700000|2022-06-16 08:05:00|10411.7|10409.7|10412.9|10410.9|10412.9|10410.9|10411.4|10409.4|793
1655367000000|2022-06-16 08:10:00|10412.7|10410.7|10412.1|10410.1|10413.3|10411.3|10411.4|10409.4|819
1655367300000|2022-06-16 08:15:00|10412.3|10410.3|10411|10409|10412.5|10410.5|10411|10409|329
1655367600000|2022-06-16 08:20:00|10411.4|10409.4|10410.4|10408.4|10411.7|10409.7|10409.8|10407.8|625
1655367900000|2022-06-16 08:25:00|10410.6|10408.6|10408.6|10406.6|10411|10409|10408.2|10406.2|1031
1655368200000|2022-06-16 08:30:00|10408.8|10406.8|10407.1|10405.1|10410.2|10408.2|10407.1|10405.1|1881
1655368500000|2022-06-16 08:35:00|10406.7|10404.7|10408.2|10406.2|10408.6|10406.6|10406.3|10404.3|547
1655368800000|2022-06-16 08:40:00|10408|10406|10405.7|10403.7|10408.2|10406.2|10405.3|10403.3|1252
1655369100000|2022-06-16 08:45:00|10405.9|10403.9|10407.8|10405.8|10407.8|10405.8|10405.9|10403.9|583
1655369400000|2022-06-16 08:50:00|10407.6|10405.6|10407.4|10405.4|10409|10407|10407.4|10405.4|438
1655369700000|2022-06-16 08:55:00|10407.8|10405.8|10408|10406|10408.6|10406.6|10407.3|10405.3|341
1655370000000|2022-06-16 09:00:00|10407.8|10405.8|10406.5|10404.5|10408.2|10406.2|10406.3|10404.3|777
1655370300000|2022-06-16 09:05:00|10406.7|10404.7|10407.4|10405.4|10408.2|10406.2|10406.3|10404.3|475
1655370600000|2022-06-16 09:10:00|10407.3|10405.3|10407.4|10405.4|10407.8|10405.8|10407.1|10405.1|570
1655370900000|2022-06-16 09:15:00|10407.8|10405.8|10405.9|10403.9|10407.8|10405.8|10405.5|10403.5|1143
1655371200000|2022-06-16 09:20:00|10405.7|10403.7|10401.6|10399.6|10405.9|10403.9|10401.6|10399.6|1808
1655371500000|2022-06-16 09:25:00|10402|10400|10401.2|10399.2|10402.8|10400.8|10401.2|10399.2|2086
1655371800000|2022-06-16 09:30:00|10401.4|10399.4|10398.5|10396.5|10401.6|10399.6|10396.9|10394.9|1835
1655372100000|2022-06-16 09:35:00|10398.7|10396.7|10392.8|10390.8|10398.7|10396.7|10392.2|10390.2|3888
1655372400000|2022-06-16 09:40:00|10393|10391|10397.3|10395.3|10397.3|10395.3|10393|10391|3501
1655372700000|2022-06-16 09:45:00|10397.1|10395.1|10398.5|10396.5|10398.5|10396.5|10396.9|10394.9|6370
1655373000000|2022-06-16 09:50:00|10398.1|10396.1|10396.9|10394.9|10398.3|10396.3|10396.5|10394.5|859
1655373300000|2022-06-16 09:55:00|10397.1|10395.1|10394.9|10392.9|10397.3|10395.3|10394.9|10392.9|517
1655373600000|2022-06-16 10:00:00|10395.1|10393.1|10397.3|10395.3|10397.7|10395.7|10394.6|10392.6|1174
1655373900000|2022-06-16 10:05:00|10397.7|10395.7|10395.7|10393.7|10398.1|10396.1|10395.7|10393.7|981
1655374200000|2022-06-16 10:10:00|10395.9|10393.9|10398.5|10396.5|10398.5|10396.5|10395.7|10393.7|738
1655374500000|2022-06-16 10:15:00|10398.7|10396.7|10397.3|10395.3|10398.9|10396.9|10397.3|10395.3|558
1655374800000|2022-06-16 10:20:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10396.1|10394.1|1107
1655375100000|2022-06-16 10:25:00|10397.5|10395.5|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|610
1655375400000|2022-06-16 10:30:00|10397.1|10395.1|10397.1|10395.1|10397.3|10395.3|10396.9|10394.9|317
1655375700000|2022-06-16 10:35:00|10397.3|10395.3|10398.9|10396.9|10398.9|10396.9|10396.9|10394.9|673
1655376000000|2022-06-16 10:40:00|10399|10397|10399.6|10397.6|10400.4|10398.4|10399|10397|608
1655376300000|2022-06-16 10:45:00|10399.8|10397.8|10396.9|10394.9|10399.8|10397.8|10396.9|10394.9|663
1655376600000|2022-06-16 10:50:00|10396.5|10394.5|10398.9|10396.9|10400|10398|10396.5|10394.5|856
1655376900000|2022-06-16 10:55:00|10399|10397|10398.7|10396.7|10400.2|10398.2|10397.3|10395.3|762
1655377200000|2022-06-16 11:00:00|10399|10397|10399.8|10397.8|10402.6|10400.6|10399|10397|1217
1655377500000|2022-06-16 11:05:00|10399.6|10397.6|10402.6|10400.6|10404.7|10402.7|10399.6|10397.6|1997
1655377800000|2022-06-16 11:10:00|10402.8|10400.8|10402.2|10400.2|10403.3|10401.3|10400.8|10398.8|626
1655378100000|2022-06-16 11:15:00|10402.4|10400.4|10399.6|10397.6|10402.4|10400.4|10398.9|10396.9|1978
1655378400000|2022-06-16 11:20:00|10399.8|10397.8|10402|10400|10403.1|10401.1|10399.6|10397.6|2036
1655378700000|2022-06-16 11:25:00|10401.6|10399.6|10402|10400|10402.4|10400.4|10401|10399|2113
1655379000000|2022-06-16 11:30:00|10401.6|10399.6|10400.8|10398.8|10403.1|10401.1|10400.8|10398.8|1571
1655379300000|2022-06-16 11:35:00|10400.4|10398.4|10396.9|10394.9|10400.8|10398.8|10396.5|10394.5|2038
1655379600000|2022-06-16 11:40:00|10397.1|10395.1|10395.1|10393.1|10398.1|10396.1|10394.9|10392.9|2382
1655379900000|2022-06-16 11:45:00|10395.3|10393.3|10392.6|10390.6|10395.3|10393.3|10392|10390|3546
1655380200000|2022-06-16 11:50:00|10393|10391|10394.6|10392.6|10395.5|10393.5|10392.6|10390.6|2032
1655380500000|2022-06-16 11:55:00|10394.2|10392.2|10394.9|10392.9|10395.7|10393.7|10392.6|10390.6|1964
1655380800000|2022-06-16 12:00:00|10395.3|10393.3|10401.6|10399.6|10402|10400|10395.3|10393.3|3048
1655381100000|2022-06-16 12:05:00|10401.8|10399.8|10402|10400|10403.5|10401.5|10401.4|10399.4|3389
1655381400000|2022-06-16 12:10:00|10402.4|10400.4|10407.1|10405.1|10407.8|10405.8|10401.6|10399.6|18312
1655381700000|2022-06-16 12:15:00|10406.7|10404.7|10406.7|10404.7|10408.6|10406.6|10405.9|10403.9|3613
1655382000000|2022-06-16 12:20:00|10407.1|10405.1|10409.8|10407.8|10409.8|10407.8|10407.1|10405.1|3025
1655382300000|2022-06-16 12:25:00|10410.2|10408.2|10411.4|10409.4|10413.3|10411.3|10409.8|10407.8|4853
1655382600000|2022-06-16 12:30:00|10412.1|10410.1|10416.8|10414.8|10417.2|10415.2|10411.4|10409.4|5006
1655382900000|2022-06-16 12:35:00|10417|10415|10412.9|10410.9|10418.4|10416.4|10412.1|10410.1|6250
1655383200000|2022-06-16 12:40:00|10412.5|10410.5|10414.5|10412.5|10415.8|10413.8|10411.7|10409.7|3273
1655383500000|2022-06-16 12:45:00|10414.7|10412.7|10410.2|10408.2|10414.9|10412.9|10409.8|10407.8|2817
1655383800000|2022-06-16 12:50:00|10410|10408|10410.6|10408.6|10411.4|10409.4|10408.2|10406.2|3036
1655384100000|2022-06-16 12:55:00|10410.2|10408.2|10409.4|10407.4|10410.6|10408.6|10409|10407|1417
1655384400000|2022-06-16 13:00:00|10409|10407|10412.9|10410.9|10413.3|10411.3|10409|10407|3282
1655384700000|2022-06-16 13:05:00|10413.1|10411.1|10412.1|10410.1|10413.3|10411.3|10410.6|10408.6|3353
1655385000000|2022-06-16 13:10:00|10412.5|10410.5|10411.7|10409.7|10414.9|10412.9|10411.4|10409.4|3212
1655385300000|2022-06-16 13:15:00|10412.1|10410.1|10409.2|10407.2|10412.1|10410.1|10409|10407|1572
1655385600000|2022-06-16 13:20:00|10409|10407|10407.4|10405.4|10409|10407|10407.4|10405.4|2017
1655385900000|2022-06-16 13:25:00|10407.1|10405.1|10408.6|10406.6|10408.6|10406.6|10405.9|10403.9|1632
1655386200000|2022-06-16 13:30:00|10409.4|10407.4|10408.4|10406.4|10411|10409|10407.1|10405.1|4142
1655386500000|2022-06-16 13:35:00|10408.6|10406.6|10411.4|10409.4|10413.5|10411.5|10408.4|10406.4|3042
1655386800000|2022-06-16 13:40:00|10411.7|10409.7|10413.7|10411.7|10414.1|10412.1|10410.2|10408.2|3434
1655387100000|2022-06-16 13:45:00|10414.1|10412.1|10412.1|10410.1|10414.3|10412.3|10411.4|10409.4|3140
1655387400000|2022-06-16 13:50:00|10411.4|10409.4|10412.9|10410.9|10413.3|10411.3|10408.6|10406.6|2841
1655387700000|2022-06-16 13:55:00|10413.1|10411.1|10411.5|10409.5|10413.3|10411.3|10409.4|10407.4|2642
1655388000000|2022-06-16 14:00:00|10411.4|10409.4|10414.1|10412.1|10414.5|10412.5|10411.4|10409.4|1705
1655388300000|2022-06-16 14:05:00|10413.9|10411.9|10414.1|10412.1|10414.9|10412.9|10412.5|10410.5|2210
1655388600000|2022-06-16 14:10:00|10414.3|10412.3|10415.1|10413.1|10415.3|10413.3|10413.5|10411.5|2113
1655388900000|2022-06-16 14:15:00|10415.3|10413.3|10414.1|10412.1|10415.6|10413.6|10413.7|10411.7|1780
1655389200000|2022-06-16 14:20:00|10414.5|10412.5|10415.6|10413.6|10416|10414|10413.3|10411.3|2175
1655389500000|2022-06-16 14:25:00|10415.3|10413.3|10418.8|10416.8|10418.8|10416.8|10415.3|10413.3|5624
1655389800000|2022-06-16 14:30:00|10418.4|10416.4|10422.7|10420.7|10422.7|10420.7|10418|10416|4112
1655390100000|2022-06-16 14:35:00|10422.5|10420.5|10422.3|10420.3|10424.2|10422.2|10421.1|10419.1|2480
1655390400000|2022-06-16 14:40:00|10422.1|10420.1|10421.5|10419.5|10422.7|10420.7|10419.9|10417.9|3040
1655390700000|2022-06-16 14:45:00|10421.3|10419.3|10422.7|10420.7|10422.9|10420.9|10420.7|10418.7|2843
1655391000000|2022-06-16 14:50:00|10423.1|10421.1|10424.4|10422.4|10425|10423|10423.1|10421.1|2115
1655391300000|2022-06-16 14:55:00|10424.2|10422.2|10425.8|10423.8|10425.8|10423.8|10424.2|10422.2|1949
1655391600000|2022-06-16 15:00:00|10425.4|10423.4|10425|10423|10426.2|10424.2|10424.2|10422.2|2459
1655391900000|2022-06-16 15:05:00|10424.6|10422.6|10427.4|10425.4|10427.8|10425.8|10424.6|10422.6|2746
1655392200000|2022-06-16 15:10:00|10427.2|10425.2|10432.1|10430.1|10433.8|10431.8|10427|10425|3769
1655392500000|2022-06-16 15:15:00|10431.9|10429.9|10431.7|10429.7|10432.8|10430.8|10430.5|10428.5|3634
1655392800000|2022-06-16 15:20:00|10431.5|10429.5|10432.1|10430.1|10433.2|10431.2|10431.3|10429.3|2955
1655393100000|2022-06-16 15:25:00|10432.3|10430.3|10432.1|10430.1|10433.6|10431.6|10431.7|10429.7|2753
1655393400000|2022-06-16 15:30:00|10431.7|10429.7|10429.7|10427.7|10432.1|10430.1|10428.9|10426.9|5977
1655393700000|2022-06-16 15:35:00|10429.3|10427.3|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|2532
1655394000000|2022-06-16 15:40:00|10429.3|10427.3|10431.7|10429.7|10431.7|10429.7|10429.3|10427.3|2424
1655394300000|2022-06-16 15:45:00|10431.5|10429.5|10430.1|10428.1|10431.5|10429.5|10429.3|10427.3|2815
1655394600000|2022-06-16 15:50:00|10430.5|10428.5|10428.5|10426.5|10430.5|10428.5|10428.3|10426.3|4648
1655394900000|2022-06-16 15:55:00|10428.1|10426.1|10430.1|10428.1|10430.1|10428.1|10428.1|10426.1|1393
1655395200000|2022-06-16 16:00:00|10429.7|10427.7|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|1215
1655395500000|2022-06-16 16:05:00|10429.1|10427.1|10427.8|10425.8|10429.3|10427.3|10427.8|10425.8|722
1655395800000|2022-06-16 16:10:00|10428.1|10426.1|10430.1|10428.1|10430.1|10428.1|10427.8|10425.8|1072
1655396100000|2022-06-16 16:15:00|10429.7|10427.7|10428.5|10426.5|10430.1|10428.1|10427.8|10425.8|2238
1655396400000|2022-06-16 16:20:00|10428.9|10426.9|10430.5|10428.5|10430.9|10428.9|10428.5|10426.5|1255
1655396700000|2022-06-16 16:25:00|10430.1|10428.1|10429.1|10427.1|10430.9|10428.9|10428.9|10426.9|1397
1655397000000|2022-06-16 16:30:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10428.1|10426.1|1724
1655397300000|2022-06-16 16:35:00|10429.7|10427.7|10430.9|10428.9|10430.9|10428.9|10429.3|10427.3|1192
1655397600000|2022-06-16 16:40:00|10431.3|10429.3|10432.8|10430.8|10432.8|10430.8|10430.9|10428.9|1598
1655397900000|2022-06-16 16:45:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10431.7|10429.7|1468
1655398200000|2022-06-16 16:50:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|680
1655398500000|2022-06-16 16:55:00|10433.6|10431.6|10432.1|10430.1|10434|10432|10431.7|10429.7|1632
1655398800000|2022-06-16 17:00:00|10431.9|10429.9|10432.1|10430.1|10432.4|10430.4|10430.9|10428.9|1296
1655399100000|2022-06-16 17:05:00|10431.7|10429.7|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|1598
1655399400000|2022-06-16 17:10:00|10432.3|10430.3|10431.3|10429.3|10432.8|10430.8|10431.3|10429.3|875
1655399700000|2022-06-16 17:15:00|10431.7|10429.7|10431.3|10429.3|10431.7|10429.7|10431.3|10429.3|480
1655400000000|2022-06-16 17:20:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|2063
1655400300000|2022-06-16 17:25:00|10430.5|10428.5|10429.3|10427.3|10431.3|10429.3|10428.9|10426.9|5192
1655400600000|2022-06-16 17:30:00|10429.5|10427.5|10428.9|10426.9|10430.1|10428.1|10428.5|10426.5|1718
1655400900000|2022-06-16 17:35:00|10428.5|10426.5|10429.3|10427.3|10429.3|10427.3|10428.1|10426.1|1038
1655401200000|2022-06-16 17:40:00|10429.1|10427.1|10429.7|10427.7|10430.1|10428.1|10428.9|10426.9|1422
1655401500000|2022-06-16 17:45:00|10429.9|10427.9|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|961
1655401800000|2022-06-16 17:50:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10429.7|10427.7|1323
1655402100000|2022-06-16 17:55:00|10430.7|10428.7|10431.3|10429.3|10431.7|10429.7|10429.7|10427.7|1226
1655402400000|2022-06-16 18:00:00|10431.1|10429.1|10431.3|10429.3|10431.7|10429.7|10430.3|10428.3|2021
1655402700000|2022-06-16 18:05:00|10430.9|10428.9|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1330
1655403000000|2022-06-16 18:10:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10430.9|10428.9|1416
1655403300000|2022-06-16 18:15:00|10432.1|10430.1|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|1309
1655403600000|2022-06-16 18:20:00|10432.4|10430.4|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|678
1655403900000|2022-06-16 18:25:00|10432.8|10430.8|10433.6|10431.6|10434|10432|10432.4|10430.4|932
1655404200000|2022-06-16 18:30:00|10433.8|10431.8|10434|10432|10434|10432|10433.6|10431.6|2219
1655404500000|2022-06-16 18:35:00|10433.6|10431.6|10431.3|10429.3|10434|10432|10430.9|10428.9|3153
1655404800000|2022-06-16 18:40:00|10430.9|10428.9|10431.3|10429.3|10431.3|10429.3|10430.9|10428.9|1357
1655405100000|2022-06-16 18:45:00|10430.9|10428.9|10431.9|10429.9|10432.1|10430.1|10430.9|10428.9|1499
1655405400000|2022-06-16 18:50:00|10431.7|10429.7|10430.9|10428.9|10432.1|10430.1|10430.9|10428.9|1435
1655405700000|2022-06-16 18:55:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|3424
1655406000000|2022-06-16 19:00:00|10431.7|10429.7|10434.4|10432.4|10434.4|10432.4|10431.7|10429.7|1883
1655406300000|2022-06-16 19:05:00|10434|10432|10434|10432|10434.8|10432.8|10433.6|10431.6|1972
1655406600000|2022-06-16 19:10:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10433.6|10431.6|1618
1655406900000|2022-06-16 19:15:00|10434.4|10432.4|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|1125
1655407200000|2022-06-16 19:20:00|10435.2|10433.2|10437.1|10435.1|10437.9|10435.9|10434.8|10432.8|4841
1655407500000|2022-06-16 19:25:00|10437.5|10435.5|10437.9|10435.9|10438.1|10436.1|10437.1|10435.1|926
1655407800000|2022-06-16 19:30:00|10438.3|10436.3|10442.6|10440.6|10443.8|10441.8|10438.3|10436.3|3519
1655408100000|2022-06-16 19:35:00|10442.2|10440.2|10441.8|10439.8|10444.6|10442.6|10440.8|10438.8|3414
1655408400000|2022-06-16 19:40:00|10442.2|10440.2|10441.4|10439.4|10442.6|10440.6|10441|10439|1950
1655408700000|2022-06-16 19:45:00|10441.6|10439.6|10441|10439|10442.8|10440.8|10440.6|10438.6|8106
1655409000000|2022-06-16 19:50:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10440.6|10438.6|2110
1655409300000|2022-06-16 19:55:00|10440.6|10438.6|10441.8|10439.8|10442.2|10440.2|10440.6|10438.6|3103
1655409600000|2022-06-16 20:00:00|10442|10440|10440.3|10438.3|10442|10440|10439.5|10437.5|2094
1655409900000|2022-06-16 20:05:00|10440.6|10438.6|10441.4|10439.4|10441.4|10439.4|10439.9|10437.9|1126
1655410200000|2022-06-16 20:10:00|10441.2|10439.2|10440.3|10438.3|10441.2|10439.2|10439.9|10437.9|1327
1655410500000|2022-06-16 20:15:00|10440.5|10438.5|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|628
1655410800000|2022-06-16 20:20:00|10441.2|10439.2|10443|10441|10443.4|10441.4|10441|10439|771
1655411100000|2022-06-16 20:25:00|10443.2|10441.2|10443.8|10441.8|10443.8|10441.8|10443|10441|349
1655411400000|2022-06-16 20:30:00|10443.4|10441.4|10445.3|10443.3|10446.5|10444.5|10443.4|10441.4|1424
1655411700000|2022-06-16 20:35:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10443.4|10441.4|1057
1655412000000|2022-06-16 20:40:00|10444.4|10442.4|10444.2|10442.2|10445.3|10443.3|10443.6|10441.6|1045
1655412300000|2022-06-16 20:45:00|10444.4|10442.4|10446.5|10444.5|10446.5|10444.5|10444|10442|1604
1655412600000|2022-06-16 20:50:00|10446.3|10444.3|10445.7|10443.7|10447.3|10445.3|10445.5|10443.5|1763
1655412900000|2022-06-16 20:55:00|10445.5|10443.5|10443.8|10441.8|10445.7|10443.7|10443.8|10441.8|2345
1655416800000|2022-06-16 22:00:00|10442.2|10440.2|10439.7|10437.7|10442.2|10440.2|10437.9|10435.9|1189
1655417100000|2022-06-16 22:05:00|10439.5|10437.5|10439.9|10437.9|10439.9|10437.9|10439.5|10437.5|32
1655417400000|2022-06-16 22:10:00|10438.1|10436.1|10437.9|10435.9|10438.7|10436.7|10437.5|10435.5|243
1655417700000|2022-06-16 22:15:00|10438.1|10436.1|10437.9|10435.9|10439.1|10437.1|10437.7|10435.7|96
1655418000000|2022-06-16 22:20:00|10438.1|10436.1|10438.7|10436.7|10438.7|10436.7|10437.7|10435.7|54
1655418300000|2022-06-16 22:25:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|51
1655418600000|2022-06-16 22:30:00|10437.9|10435.9|10437.7|10435.7|10438.3|10436.3|10437.5|10435.5|188
1655418900000|2022-06-16 22:35:00|10437.5|10435.5|10437.1|10435.1|10437.9|10435.9|10437.1|10435.1|199
1655419200000|2022-06-16 22:40:00|10437.5|10435.5|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|267
1655419500000|2022-06-16 22:45:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.1|10435.1|292
1655419800000|2022-06-16 22:50:00|10437.7|10435.7|10437.5|10435.5|10438.7|10436.7|10437.5|10435.5|86
1655420100000|2022-06-16 22:55:00|10437.9|10435.9|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|118
1655420400000|2022-06-16 23:00:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|25
1655420700000|2022-06-16 23:05:00|10437.9|10435.9|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|178
1655421000000|2022-06-16 23:10:00|10438.5|10436.5|10438.7|10436.7|10438.7|10436.7|10438.3|10436.3|35
1655421300000|2022-06-16 23:15:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10438.7|10436.7|148
1655421600000|2022-06-16 23:20:00|10439.5|10437.5|10438.7|10436.7|10439.5|10437.5|10438.7|10436.7|55
1655421900000|2022-06-16 23:25:00|10438.9|10436.9|10439.1|10437.1|10439.1|10437.1|10438.7|10436.7|117
1655422200000|2022-06-16 23:30:00|10439.5|10437.5|10438.5|10436.5|10439.9|10437.9|10438.3|10436.3|72
1655422500000|2022-06-16 23:35:00|10438.7|10436.7|10437.5|10435.5|10438.7|10436.7|10437.5|10435.5|327
1655422800000|2022-06-16 23:40:00|10437.7|10435.7|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|219
1655423100000|2022-06-16 23:45:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|109
1655423400000|2022-06-16 23:50:00|10437.3|10435.3|10437.1|10435.1|10437.5|10435.5|10436.5|10434.5|114
1655423700000|2022-06-16 23:55:00|10437.5|10435.5|10437.7|10435.7|10438.3|10436.3|10437.5|10435.5|126
1655424000000|2022-06-17 00:00:00|10437.9|10435.9|10436.9|10434.9|10437.9|10435.9|10436.4|10434.4|536
1655424300000|2022-06-17 00:05:00|10436.7|10434.7|10435.2|10433.2|10437.9|10435.9|10435.2|10433.2|401
1655424600000|2022-06-17 00:10:00|10435.4|10433.4|10436.9|10434.9|10436.9|10434.9|10435|10433|572
1655424900000|2022-06-17 00:15:00|10437.1|10435.1|10437.5|10435.5|10438.7|10436.7|10436.7|10434.7|483
1655425200000|2022-06-17 00:20:00|10437.7|10435.7|10437.9|10435.9|10438.7|10436.7|10437.5|10435.5|229
1655425500000|2022-06-17 00:25:00|10437.5|10435.5|10436.4|10434.4|10437.5|10435.5|10436|10434|303
1655425800000|2022-06-17 00:30:00|10436.5|10434.5|10436.7|10434.7|10436.7|10434.7|10435.8|10433.8|148
1655426100000|2022-06-17 00:35:00|10436.4|10434.4|10435.8|10433.8|10436.4|10434.4|10435.2|10433.2|352
1655426400000|2022-06-17 00:40:00|10435.6|10433.6|10434.8|10432.8|10436.7|10434.7|10434.8|10432.8|591
1655426700000|2022-06-17 00:45:00|10435.2|10433.2|10432.4|10430.4|10435.6|10433.6|10432.4|10430.4|1226
1655427000000|2022-06-17 00:50:00|10432.8|10430.8|10433.2|10431.2|10434|10432|10432.6|10430.6|719
1655427300000|2022-06-17 00:55:00|10433.6|10431.6|10432.4|10430.4|10433.6|10431.6|10431.3|10429.3|1241
1655427600000|2022-06-17 01:00:00|10432.3|10430.3|10434|10432|10434.8|10432.8|10432.1|10430.1|658
1655427900000|2022-06-17 01:05:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10432.4|10430.4|593
1655428200000|2022-06-17 01:10:00|10433.4|10431.4|10432.8|10430.8|10434|10432|10432.6|10430.6|351
1655428500000|2022-06-17 01:15:00|10433|10431|10434.4|10432.4|10434.8|10432.8|10432.8|10430.8|295
1655428800000|2022-06-17 01:20:00|10434.8|10432.8|10433.6|10431.6|10436|10434|10433.2|10431.2|886
1655429100000|2022-06-17 01:25:00|10433.4|10431.4|10432.8|10430.8|10434|10432|10432.8|10430.8|440
1655429400000|2022-06-17 01:30:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.6|10430.6|88
1655429700000|2022-06-17 01:35:00|10433|10431|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|530
1655430000000|2022-06-17 01:40:00|10432.3|10430.3|10431.7|10429.7|10432.4|10430.4|10431.5|10429.5|670
1655430300000|2022-06-17 01:45:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|522
1655430600000|2022-06-17 01:50:00|10432.1|10430.1|10432.8|10430.8|10433.2|10431.2|10431.7|10429.7|312
1655430900000|2022-06-17 01:55:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|178
1655431200000|2022-06-17 02:00:00|10433|10431|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|248
1655431500000|2022-06-17 02:05:00|10432.1|10430.1|10432.8|10430.8|10432.8|10430.8|10432.1|10430.1|134
1655431800000|2022-06-17 02:10:00|10433|10431|10433.4|10431.4|10433.6|10431.6|10432.8|10430.8|71
1655432100000|2022-06-17 02:15:00|10433.6|10431.6|10433.8|10431.8|10434|10432|10433.2|10431.2|122
1655432400000|2022-06-17 02:20:00|10434|10432|10433.6|10431.6|10434.4|10432.4|10433.6|10431.6|145
1655432700000|2022-06-17 02:25:00|10433.4|10431.4|10432.8|10430.8|10433.4|10431.4|10432.8|10430.8|202
1655433000000|2022-06-17 02:30:00|10433.2|10431.2|10432.4|10430.4|10433.4|10431.4|10432.4|10430.4|107
1655433300000|2022-06-17 02:35:00|10432.6|10430.6|10432.4|10430.4|10433.4|10431.4|10432.4|10430.4|326
1655433600000|2022-06-17 02:40:00|10432.6|10430.6|10441.2|10439.2|10442.8|10440.8|10429.3|10427.3|1905
1655433900000|2022-06-17 02:45:00|10441.6|10439.6|10438.7|10436.7|10441.6|10439.6|10436.4|10434.4|2175
1655434200000|2022-06-17 02:50:00|10438.5|10436.5|10437.5|10435.5|10439.5|10437.5|10436.4|10434.4|1515
1655434500000|2022-06-17 02:55:00|10437.9|10435.9|10439.5|10437.5|10440.3|10438.3|10437.3|10435.3|1040
1655434800000|2022-06-17 03:00:00|10439.9|10437.9|10437.1|10435.1|10439.9|10437.9|10436.7|10434.7|797
1655435100000|2022-06-17 03:05:00|10437.3|10435.3|10439.1|10437.1|10439.1|10437.1|10437.3|10435.3|494
1655435400000|2022-06-17 03:10:00|10438.7|10436.7|10438.3|10436.3|10439.9|10437.9|10437.9|10435.9|651
1655435700000|2022-06-17 03:15:00|10438.1|10436.1|10437.9|10435.9|10438.1|10436.1|10437.1|10435.1|538
1655436000000|2022-06-17 03:20:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|641
1655436300000|2022-06-17 03:25:00|10437.1|10435.1|10436.9|10434.9|10437.5|10435.5|10436.7|10434.7|510
1655436600000|2022-06-17 03:30:00|10436.7|10434.7|10436.4|10434.4|10438.3|10436.3|10436|10434|547
1655436900000|2022-06-17 03:35:00|10436|10434|10436|10434|10436.7|10434.7|10435.2|10433.2|731
1655437200000|2022-06-17 03:40:00|10436.2|10434.2|10435.8|10433.8|10436.5|10434.5|10435.6|10433.6|303
1655437500000|2022-06-17 03:45:00|10435.6|10433.6|10434.8|10432.8|10435.8|10433.8|10434.4|10432.4|261
1655437800000|2022-06-17 03:50:00|10435|10433|10436.7|10434.7|10437.1|10435.1|10434.8|10432.8|553
1655438100000|2022-06-17 03:55:00|10437.1|10435.1|10436.5|10434.5|10437.5|10435.5|10436.4|10434.4|219
1655438400000|2022-06-17 04:00:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|107
1655438700000|2022-06-17 04:05:00|10436.7|10434.7|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|179
1655439000000|2022-06-17 04:10:00|10436.9|10434.9|10435.8|10433.8|10437.9|10435.9|10435.8|10433.8|313
1655439300000|2022-06-17 04:15:00|10436|10434|10436.4|10434.4|10436.7|10434.7|10435.8|10433.8|218
1655439600000|2022-06-17 04:20:00|10436.5|10434.5|10435.6|10433.6|10436.7|10434.7|10435.6|10433.6|225
1655439900000|2022-06-17 04:25:00|10435.4|10433.4|10436|10434|10436.4|10434.4|10434.8|10432.8|236
1655440200000|2022-06-17 04:30:00|10435.6|10433.6|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|197
1655440500000|2022-06-17 04:35:00|10436.9|10434.9|10436.4|10434.4|10437.1|10435.1|10436|10434|103
1655440800000|2022-06-17 04:40:00|10436.7|10434.7|10436.4|10434.4|10436.7|10434.7|10436|10434|139
1655441100000|2022-06-17 04:45:00|10436|10434|10436.2|10434.2|10436.5|10434.5|10436|10434|155
1655441400000|2022-06-17 04:50:00|10436|10434|10437.1|10435.1|10437.5|10435.5|10435.8|10433.8|177
1655441700000|2022-06-17 04:55:00|10437.3|10435.3|10437.9|10435.9|10438.3|10436.3|10437.1|10435.1|105
1655442000000|2022-06-17 05:00:00|10438.3|10436.3|10438.7|10436.7|10439.5|10437.5|10437.9|10435.9|361
1655442300000|2022-06-17 05:05:00|10438.9|10436.9|10438.1|10436.1|10438.9|10436.9|10437.9|10435.9|342
1655442600000|2022-06-17 05:10:00|10438.3|10436.3|10439.7|10437.7|10439.9|10437.9|10438.3|10436.3|330
1655442900000|2022-06-17 05:15:00|10439.9|10437.9|10438.3|10436.3|10439.9|10437.9|10438.3|10436.3|229
1655443200000|2022-06-17 05:20:00|10438.5|10436.5|10438.5|10436.5|10438.7|10436.7|10437.9|10435.9|119
1655443500000|2022-06-17 05:25:00|10438.7|10436.7|10437.9|10435.9|10439.1|10437.1|10437.9|10435.9|120
1655443800000|2022-06-17 05:30:00|10437.5|10435.5|10439.3|10437.3|10439.5|10437.5|10437.5|10435.5|256
1655444100000|2022-06-17 05:35:00|10439.5|10437.5|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|14
1655444400000|2022-06-17 05:40:00|10439.9|10437.9|10438.9|10436.9|10439.9|10437.9|10438.9|10436.9|99
1655444700000|2022-06-17 05:45:00|10438.7|10436.7|10437.5|10435.5|10438.7|10436.7|10436.7|10434.7|187
1655445000000|2022-06-17 05:50:00|10437.7|10435.7|10438.3|10436.3|10438.5|10436.5|10437.5|10435.5|150
1655445300000|2022-06-17 05:55:00|10438.7|10436.7|10437.9|10435.9|10439.9|10437.9|10437.9|10435.9|393
1655445600000|2022-06-17 06:00:00|10438.1|10436.1|10437.5|10435.5|10439.1|10437.1|10437.1|10435.1|878
1655445900000|2022-06-17 06:05:00|10437.3|10435.3|10436.7|10434.7|10438.7|10436.7|10436.7|10434.7|524
1655446200000|2022-06-17 06:10:00|10436.4|10434.4|10436|10434|10437.1|10435.1|10436|10434|636
1655446500000|2022-06-17 06:15:00|10435.6|10433.6|10436.4|10434.4|10437.1|10435.1|10435.6|10433.6|446
1655446800000|2022-06-17 06:20:00|10436|10434|10437.1|10435.1|10437.5|10435.5|10435.6|10433.6|335
1655447100000|2022-06-17 06:25:00|10437.5|10435.5|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|383
1655447400000|2022-06-17 06:30:00|10436.9|10434.9|10434|10432|10437.3|10435.3|10434|10432|1115
1655447700000|2022-06-17 06:35:00|10434.4|10432.4|10435.6|10433.6|10435.6|10433.6|10433.2|10431.2|1157
1655448000000|2022-06-17 06:40:00|10435.8|10433.8|10435.2|10433.2|10435.8|10433.8|10434|10432|1199
1655448300000|2022-06-17 06:45:00|10435.6|10433.6|10435.2|10433.2|10436.7|10434.7|10434.4|10432.4|963
1655448600000|2022-06-17 06:50:00|10434.8|10432.8|10434.8|10432.8|10435.6|10433.6|10434.4|10432.4|423
1655448900000|2022-06-17 06:55:00|10434.6|10432.6|10434|10432|10434.8|10432.8|10433.6|10431.6|450
1655449200000|2022-06-17 07:00:00|10433.6|10431.6|10433.6|10431.6|10434.8|10432.8|10433.2|10431.2|1100
1655449500000|2022-06-17 07:05:00|10433.4|10431.4|10431.3|10429.3|10433.6|10431.6|10430.9|10428.9|1833
1655449800000|2022-06-17 07:10:00|10431.5|10429.5|10432.8|10430.8|10433.2|10431.2|10430.5|10428.5|1019
1655450100000|2022-06-17 07:15:00|10432.4|10430.4|10433.6|10431.6|10435.2|10433.2|10432.4|10430.4|609
1655450400000|2022-06-17 07:20:00|10434|10432|10436|10434|10436.4|10434.4|10433.2|10431.2|839
1655450700000|2022-06-17 07:25:00|10436.2|10434.2|10436.7|10434.7|10437.1|10435.1|10434.6|10432.6|1548
1655451000000|2022-06-17 07:30:00|10436.5|10434.5|10436.4|10434.4|10437.5|10435.5|10435.4|10433.4|958
1655451300000|2022-06-17 07:35:00|10436.2|10434.2|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|5622
1655451600000|2022-06-17 07:40:00|10437.5|10435.5|10436.4|10434.4|10438.5|10436.5|10436|10434|1971
1655451900000|2022-06-17 07:45:00|10436|10434|10436|10434|10436.7|10434.7|10435.2|10433.2|753
1655452200000|2022-06-17 07:50:00|10435.6|10433.6|10435.6|10433.6|10436.7|10434.7|10435.2|10433.2|5597
1655452500000|2022-06-17 07:55:00|10435.8|10433.8|10434.2|10432.2|10436|10434|10434|10432|2360
1655452800000|2022-06-17 08:00:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10433.2|10431.2|1497
1655453100000|2022-06-17 08:05:00|10433.8|10431.8|10434.4|10432.4|10434.4|10432.4|10433.6|10431.6|5230
1655453400000|2022-06-17 08:10:00|10434|10432|10436|10434|10436|10434|10432.8|10430.8|1020
1655453700000|2022-06-17 08:15:00|10435.8|10433.8|10436|10434|10436.4|10434.4|10435.2|10433.2|531
1655454000000|2022-06-17 08:20:00|10435.6|10433.6|10434|10432|10436|10434|10434|10432|1471
1655454300000|2022-06-17 08:25:00|10434.2|10432.2|10433.8|10431.8|10434.4|10432.4|10432.8|10430.8|853
1655454600000|2022-06-17 08:30:00|10434|10432|10433.2|10431.2|10434|10432|10432.4|10430.4|5636
1655454900000|2022-06-17 08:35:00|10432.8|10430.8|10430.9|10428.9|10433.2|10431.2|10430.1|10428.1|1570
1655455200000|2022-06-17 08:40:00|10431.3|10429.3|10432.4|10430.4|10433.2|10431.2|10430.5|10428.5|1519
1655455500000|2022-06-17 08:45:00|10432.3|10430.3|10430.5|10428.5|10432.4|10430.4|10429.7|10427.7|6659
1655455800000|2022-06-17 08:50:00|10430.1|10428.1|10430.5|10428.5|10430.9|10428.9|10429.7|10427.7|775
1655456100000|2022-06-17 08:55:00|10430.3|10428.3|10431.7|10429.7|10431.7|10429.7|10430.1|10428.1|311
1655456400000|2022-06-17 09:00:00|10431.5|10429.5|10432.4|10430.4|10432.4|10430.4|10431.5|10429.5|742
1655456700000|2022-06-17 09:05:00|10432.3|10430.3|10433.6|10431.6|10433.8|10431.8|10432.1|10430.1|398
1655457000000|2022-06-17 09:10:00|10434|10432|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|638
1655457300000|2022-06-17 09:15:00|10433.2|10431.2|10433.6|10431.6|10434|10432|10433.2|10431.2|278
1655457600000|2022-06-17 09:20:00|10433.8|10431.8|10434|10432|10434.4|10432.4|10433.6|10431.6|243
1655457900000|2022-06-17 09:25:00|10434.2|10432.2|10434.8|10432.8|10434.8|10432.8|10434|10432|389
1655458200000|2022-06-17 09:30:00|10434.6|10432.6|10436.7|10434.7|10436.7|10434.7|10434.6|10432.6|1181
1655458500000|2022-06-17 09:35:00|10437.1|10435.1|10438.3|10436.3|10438.3|10436.3|10436.7|10434.7|1194
1655458800000|2022-06-17 09:40:00|10438.5|10436.5|10439.9|10437.9|10440.1|10438.1|10438.3|10436.3|1899
1655459100000|2022-06-17 09:45:00|10439.5|10437.5|10440.3|10438.3|10440.6|10438.6|10439.5|10437.5|1704
1655459400000|2022-06-17 09:50:00|10440.1|10438.1|10440.3|10438.3|10440.6|10438.6|10439.1|10437.1|1249
1655459700000|2022-06-17 09:55:00|10439.9|10437.9|10438.3|10436.3|10439.9|10437.9|10437.9|10435.9|687
1655460000000|2022-06-17 10:00:00|10438.7|10436.7|10437.1|10435.1|10438.7|10436.7|10436.7|10434.7|695
1655460300000|2022-06-17 10:05:00|10437.3|10435.3|10436.7|10434.7|10437.5|10435.5|10436.4|10434.4|471
1655460600000|2022-06-17 10:10:00|10436.4|10434.4|10435.6|10433.6|10436.5|10434.5|10435.6|10433.6|370
1655460900000|2022-06-17 10:15:00|10435.2|10433.2|10436.7|10434.7|10437.1|10435.1|10434.8|10432.8|331
1655461200000|2022-06-17 10:20:00|10436.9|10434.9|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|242
1655461500000|2022-06-17 10:25:00|10436.4|10434.4|10435.2|10433.2|10436.7|10434.7|10434.8|10432.8|954
1655461800000|2022-06-17 10:30:00|10435|10433|10434.8|10432.8|10435.6|10433.6|10434.4|10432.4|695
1655462100000|2022-06-17 10:35:00|10435|10433|10436.7|10434.7|10436.7|10434.7|10435|10433|1027
1655462400000|2022-06-17 10:40:00|10436.5|10434.5|10438.3|10436.3|10438.3|10436.3|10436.4|10434.4|309
1655462700000|2022-06-17 10:45:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.1|10435.1|715
1655463000000|2022-06-17 10:50:00|10437.9|10435.9|10439.1|10437.1|10439.3|10437.3|10437.5|10435.5|566
1655463300000|2022-06-17 10:55:00|10439.5|10437.5|10439.9|10437.9|10440.3|10438.3|10439.1|10437.1|1188
1655463600000|2022-06-17 11:00:00|10439.7|10437.7|10439.9|10437.9|10440.6|10438.6|10439.5|10437.5|599
1655463900000|2022-06-17 11:05:00|10440.1|10438.1|10441|10439|10441|10439|10439.9|10437.9|538
1655464200000|2022-06-17 11:10:00|10441.2|10439.2|10439.9|10437.9|10441.8|10439.8|10439.9|10437.9|1151
1655464500000|2022-06-17 11:15:00|10440.1|10438.1|10440.3|10438.3|10440.3|10438.3|10439.9|10437.9|1129
1655464800000|2022-06-17 11:20:00|10440.6|10438.6|10440.3|10438.3|10441.4|10439.4|10440.3|10438.3|932
1655465100000|2022-06-17 11:25:00|10439.9|10437.9|10439.9|10437.9|10440.6|10438.6|10439.5|10437.5|953
1655465400000|2022-06-17 11:30:00|10439.5|10437.5|10441|10439|10441|10439|10439.5|10437.5|1571
1655465700000|2022-06-17 11:35:00|10440.6|10438.6|10441.4|10439.4|10441.8|10439.8|10440.6|10438.6|2281
1655466000000|2022-06-17 11:40:00|10441|10439|10441.4|10439.4|10441.8|10439.8|10440.6|10438.6|1169
1655466300000|2022-06-17 11:45:00|10441.2|10439.2|10440.8|10438.8|10441.4|10439.4|10440.3|10438.3|1865
1655466600000|2022-06-17 11:50:00|10440.6|10438.6|10441|10439|10441.8|10439.8|10440.6|10438.6|1372
1655466900000|2022-06-17 11:55:00|10441.4|10439.4|10441|10439|10441.8|10439.8|10441|10439|646
1655467200000|2022-06-17 12:00:00|10441.4|10439.4|10441.8|10439.8|10441.8|10439.8|10439.9|10437.9|1817
1655467500000|2022-06-17 12:05:00|10441.4|10439.4|10443.4|10441.4|10443.4|10441.4|10441.4|10439.4|3670
1655467800000|2022-06-17 12:10:00|10443.8|10441.8|10445.3|10443.3|10447.3|10445.3|10443.8|10441.8|6689
1655468100000|2022-06-17 12:15:00|10445.7|10443.7|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|4917
1655468400000|2022-06-17 12:20:00|10446.5|10444.5|10444.6|10442.6|10446.5|10444.5|10442.6|10440.6|4986
1655468700000|2022-06-17 12:25:00|10444.9|10442.9|10446.9|10444.9|10447.3|10445.3|10444.2|10442.2|3364
1655469000000|2022-06-17 12:30:00|10446.5|10444.5|10444.9|10442.9|10447.3|10445.3|10444.2|10442.2|2711
1655469300000|2022-06-17 12:35:00|10445.1|10443.1|10447.7|10445.7|10448.5|10446.5|10445.1|10443.1|2595
1655469600000|2022-06-17 12:40:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10446.1|10444.1|1798
1655469900000|2022-06-17 12:45:00|10447.3|10445.3|10446.1|10444.1|10447.3|10445.3|10444.6|10442.6|1902
1655470200000|2022-06-17 12:50:00|10445.7|10443.7|10448.5|10446.5|10449.2|10447.2|10445.7|10443.7|2109
1655470500000|2022-06-17 12:55:00|10448.1|10446.1|10446.1|10444.1|10448.9|10446.9|10446.1|10444.1|1600
1655470800000|2022-06-17 13:00:00|10446.3|10444.3|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|1335
1655471100000|2022-06-17 13:05:00|10446.9|10444.9|10445.7|10443.7|10447.7|10445.7|10445.7|10443.7|537
1655471400000|2022-06-17 13:10:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10444.6|10442.6|1761
1655471700000|2022-06-17 13:15:00|10445.3|10443.3|10443|10441|10446.1|10444.1|10442.6|10440.6|3206
1655472000000|2022-06-17 13:20:00|10443.4|10441.4|10441.8|10439.8|10443.4|10441.4|10441.4|10439.4|1766
1655472300000|2022-06-17 13:25:00|10442.2|10440.2|10439.9|10437.9|10442.2|10440.2|10439.9|10437.9|3018
1655472600000|2022-06-17 13:30:00|10440.3|10438.3|10440.6|10438.6|10441.4|10439.4|10439.1|10437.1|2513
1655472900000|2022-06-17 13:35:00|10440.3|10438.3|10441|10439|10442.2|10440.2|10439.5|10437.5|1928
1655473200000|2022-06-17 13:40:00|10440.6|10438.6|10441.4|10439.4|10441.4|10439.4|10438.7|10436.7|2411
1655473500000|2022-06-17 13:45:00|10441|10439|10437.1|10435.1|10441|10439|10435.2|10433.2|2819
1655473800000|2022-06-17 13:50:00|10436.7|10434.7|10434.6|10432.6|10437.1|10435.1|10434|10432|2673
1655474100000|2022-06-17 13:55:00|10434.4|10432.4|10434.4|10432.4|10436|10434|10433.6|10431.6|2120
1655474400000|2022-06-17 14:00:00|10434.2|10432.2|10435.2|10433.2|10435.2|10433.2|10432.4|10430.4|3165
1655474700000|2022-06-17 14:05:00|10435.6|10433.6|10433.2|10431.2|10435.6|10433.6|10429.7|10427.7|3539
1655475000000|2022-06-17 14:10:00|10432.8|10430.8|10429.7|10427.7|10433.2|10431.2|10429.7|10427.7|3186
1655475300000|2022-06-17 14:15:00|10430.1|10428.1|10423.9|10421.9|10430.1|10428.1|10423.5|10421.5|6867
1655475600000|2022-06-17 14:20:00|10423.7|10421.7|10425|10423|10425|10423|10420.7|10418.7|7683
1655475900000|2022-06-17 14:25:00|10425.2|10423.2|10425.4|10423.4|10427.8|10425.8|10425|10423|3874
1655476200000|2022-06-17 14:30:00|10425|10423|10426.6|10424.6|10427.4|10425.4|10424.2|10422.2|2404
1655476500000|2022-06-17 14:35:00|10426.2|10424.2|10427|10425|10427.4|10425.4|10425|10423|2909
1655476800000|2022-06-17 14:40:00|10427.2|10425.2|10428.1|10426.1|10429.7|10427.7|10427.2|10425.2|2511
1655477100000|2022-06-17 14:45:00|10427.8|10425.8|10428.1|10426.1|10429.3|10427.3|10427|10425|2565
1655477400000|2022-06-17 14:50:00|10428.5|10426.5|10429.3|10427.3|10430.9|10428.9|10428.5|10426.5|3133
1655477700000|2022-06-17 14:55:00|10429.1|10427.1|10430.5|10428.5|10432.1|10430.1|10429.1|10427.1|2161
1655478000000|2022-06-17 15:00:00|10430.3|10428.3|10428.5|10426.5|10430.5|10428.5|10428.5|10426.5|3714
1655478300000|2022-06-17 15:05:00|10428.1|10426.1|10428.9|10426.9|10430.5|10428.5|10427.8|10425.8|3448
1655478600000|2022-06-17 15:10:00|10429.3|10427.3|10430.9|10428.9|10431.1|10429.1|10428.5|10426.5|2789
1655478900000|2022-06-17 15:15:00|10431.3|10429.3|10431.7|10429.7|10432.8|10430.8|10430.5|10428.5|3303
1655479200000|2022-06-17 15:20:00|10431.3|10429.3|10432.8|10430.8|10432.8|10430.8|10431.3|10429.3|3216
1655479500000|2022-06-17 15:25:00|10432.4|10430.4|10430.9|10428.9|10433.6|10431.6|10430.1|10428.1|2800
1655479800000|2022-06-17 15:30:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10429.3|10427.3|1986
1655480100000|2022-06-17 15:35:00|10431.7|10429.7|10431.1|10429.1|10432.1|10430.1|10430.9|10428.9|1898
1655480400000|2022-06-17 15:40:00|10431.3|10429.3|10431.1|10429.1|10432.1|10430.1|10430.9|10428.9|1110
1655480700000|2022-06-17 15:45:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10430.5|10428.5|1262
1655481000000|2022-06-17 15:50:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|1471
1655481300000|2022-06-17 15:55:00|10432.1|10430.1|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|1294
1655481600000|2022-06-17 16:00:00|10432.8|10430.8|10434.6|10432.6|10434.8|10432.8|10432.6|10430.6|1775
1655481900000|2022-06-17 16:05:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.4|10432.4|1048
1655482200000|2022-06-17 16:10:00|10435.2|10433.2|10437.9|10435.9|10438.3|10436.3|10435.2|10433.2|2880
1655482500000|2022-06-17 16:15:00|10438.1|10436.1|10439.1|10437.1|10439.9|10437.9|10437.7|10435.7|1706
1655482800000|2022-06-17 16:20:00|10439.3|10437.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|1509
1655483100000|2022-06-17 16:25:00|10439.5|10437.5|10440.6|10438.6|10441|10439|10439.5|10437.5|1776
1655483400000|2022-06-17 16:30:00|10440.3|10438.3|10439.9|10437.9|10440.6|10438.6|10439.1|10437.1|1292
1655483700000|2022-06-17 16:35:00|10439.5|10437.5|10439.5|10437.5|10440.6|10438.6|10439.5|10437.5|1080
1655484000000|2022-06-17 16:40:00|10439.1|10437.1|10438.3|10436.3|10439.1|10437.1|10437.9|10435.9|1460
1655484300000|2022-06-17 16:45:00|10438.5|10436.5|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|625
1655484600000|2022-06-17 16:50:00|10437.9|10435.9|10438.3|10436.3|10438.3|10436.3|10437.5|10435.5|607
1655484900000|2022-06-17 16:55:00|10437.9|10435.9|10437.1|10435.1|10438.3|10436.3|10437.1|10435.1|477
1655485200000|2022-06-17 17:00:00|10436.7|10434.7|10437.9|10435.9|10438.7|10436.7|10436.7|10434.7|833
1655485500000|2022-06-17 17:05:00|10438.3|10436.3|10440.5|10438.5|10440.6|10438.6|10438.3|10436.3|1241
1655485800000|2022-06-17 17:10:00|10440.3|10438.3|10438.7|10436.7|10440.6|10438.6|10438.7|10436.7|768
1655486100000|2022-06-17 17:15:00|10438.3|10436.3|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|1039
1655486400000|2022-06-17 17:20:00|10439.3|10437.3|10439.5|10437.5|10439.5|10437.5|10439.1|10437.1|845
1655486700000|2022-06-17 17:25:00|10439.9|10437.9|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|1219
1655487000000|2022-06-17 17:30:00|10440.8|10438.8|10439.9|10437.9|10440.8|10438.8|10439.5|10437.5|1687
1655487300000|2022-06-17 17:35:00|10439.5|10437.5|10439.1|10437.1|10439.9|10437.9|10439.1|10437.1|449
1655487600000|2022-06-17 17:40:00|10439.5|10437.5|10438.7|10436.7|10439.9|10437.9|10438.7|10436.7|593
1655487900000|2022-06-17 17:45:00|10438.3|10436.3|10437.5|10435.5|10438.3|10436.3|10436.7|10434.7|856
1655488200000|2022-06-17 17:50:00|10437.7|10435.7|10437.5|10435.5|10438.3|10436.3|10437.5|10435.5|613
1655488500000|2022-06-17 17:55:00|10437.1|10435.1|10437.1|10435.1|10437.1|10435.1|10436.7|10434.7|427
1655488800000|2022-06-17 18:00:00|10437.3|10435.3|10438.3|10436.3|10438.3|10436.3|10437.1|10435.1|766
1655489100000|2022-06-17 18:05:00|10437.9|10435.9|10438.7|10436.7|10438.7|10436.7|10437.9|10435.9|264
1655489400000|2022-06-17 18:10:00|10438.5|10436.5|10439.5|10437.5|10439.9|10437.9|10438.3|10436.3|1014
1655489700000|2022-06-17 18:15:00|10439.1|10437.1|10437.5|10435.5|10439.1|10437.1|10437.1|10435.1|985
1655490000000|2022-06-17 18:20:00|10437.3|10435.3|10436|10434|10437.5|10435.5|10435.6|10433.6|756
1655490300000|2022-06-17 18:25:00|10436.2|10434.2|10436.7|10434.7|10437.1|10435.1|10436|10434|364
1655490600000|2022-06-17 18:30:00|10436.9|10434.9|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|470
1655490900000|2022-06-17 18:35:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10437.1|10435.1|461
1655491200000|2022-06-17 18:40:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|900
1655491500000|2022-06-17 18:45:00|10437.7|10435.7|10436|10434|10437.9|10435.9|10435.6|10433.6|1028
1655491800000|2022-06-17 18:50:00|10435.6|10433.6|10436.4|10434.4|10436.4|10434.4|10435.2|10433.2|1116
1655492100000|2022-06-17 18:55:00|10436|10434|10434|10432|10436.2|10434.2|10433.2|10431.2|4010
1655492400000|2022-06-17 19:00:00|10433.6|10431.6|10434.4|10432.4|10435.2|10433.2|10433.6|10431.6|998
1655492700000|2022-06-17 19:05:00|10434|10432|10432.8|10430.8|10434.4|10432.4|10432.8|10430.8|485
1655493000000|2022-06-17 19:10:00|10433.2|10431.2|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|750
1655493300000|2022-06-17 19:15:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10432.1|10430.1|794
1655493600000|2022-06-17 19:20:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.4|10430.4|1005
1655493900000|2022-06-17 19:25:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|458
1655494200000|2022-06-17 19:30:00|10433.6|10431.6|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|778
1655494500000|2022-06-17 19:35:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|441
1655494800000|2022-06-17 19:40:00|10432.8|10430.8|10434.2|10432.2|10434.4|10432.4|10432.8|10430.8|5626
1655495100000|2022-06-17 19:45:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|232
1655495400000|2022-06-17 19:50:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|438
1655495700000|2022-06-17 19:55:00|10433.6|10431.6|10434|10432|10434|10432|10433|10431|1424
1655496000000|2022-06-17 20:00:00|10433.6|10431.6|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|1391
1655496300000|2022-06-17 20:05:00|10434|10432|10433.6|10431.6|10434|10432|10433.4|10431.4|689
1655496600000|2022-06-17 20:10:00|10434|10432|10433.6|10431.6|10434.8|10432.8|10433.6|10431.6|279
1655496900000|2022-06-17 20:15:00|10433.8|10431.8|10432.4|10430.4|10433.8|10431.8|10432.4|10430.4|525
1655497200000|2022-06-17 20:20:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10430.5|10428.5|579
1655497500000|2022-06-17 20:25:00|10431.7|10429.7|10432.4|10430.4|10432.6|10430.6|10431.7|10429.7|345
1655497800000|2022-06-17 20:30:00|10432.6|10430.6|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|144
1655498100000|2022-06-17 20:35:00|10432.6|10430.6|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|788
1655498400000|2022-06-17 20:40:00|10433|10431|10433.4|10431.4|10433.6|10431.6|10432.8|10430.8|554
1655498700000|2022-06-17 20:45:00|10433.2|10431.2|10431.5|10429.5|10433.2|10431.2|10431.1|10429.1|683
1655499000000|2022-06-17 20:50:00|10431.7|10429.7|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|206
1655499300000|2022-06-17 20:55:00|10431.3|10429.3|10431.5|10429.5|10431.7|10429.7|10430.9|10428.9|451
1655676000000|2022-06-19 22:00:00|10424.8|10422.8|10421.5|10419.5|10426.8|10424.8|10419.9|10417.9|671
1655676300000|2022-06-19 22:05:00|10421.7|10419.7|10421.9|10419.9|10423.3|10421.3|10420.7|10418.7|371
1655676600000|2022-06-19 22:10:00|10422.1|10420.1|10422.7|10420.7|10423.9|10421.9|10421.9|10419.9|133
1655676900000|2022-06-19 22:15:00|10422.5|10420.5|10421.9|10419.9|10422.5|10420.5|10421.5|10419.5|169
1655677200000|2022-06-19 22:20:00|10422.3|10420.3|10420.5|10418.5|10422.3|10420.3|10419.9|10417.9|412
1655677500000|2022-06-19 22:25:00|10420.7|10418.7|10421.9|10419.9|10421.9|10419.9|10420.7|10418.7|115
1655677800000|2022-06-19 22:30:00|10421.7|10419.7|10423.9|10421.9|10423.9|10421.9|10421.7|10419.7|314
1655678100000|2022-06-19 22:35:00|10424|10422|10423.5|10421.5|10424.8|10422.8|10422.7|10420.7|133
1655678400000|2022-06-19 22:40:00|10423.7|10421.7|10425|10423|10425.2|10423.2|10423.7|10421.7|61
1655678700000|2022-06-19 22:45:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10423.9|10421.9|135
1655679000000|2022-06-19 22:50:00|10424.8|10422.8|10423.9|10421.9|10425.4|10423.4|10423.9|10421.9|154
1655679300000|2022-06-19 22:55:00|10424|10422|10424.6|10422.6|10425|10423|10424|10422|168
1655679600000|2022-06-19 23:00:00|10424.8|10422.8|10425.8|10423.8|10426.2|10424.2|10424.8|10422.8|192
1655679900000|2022-06-19 23:05:00|10425.2|10423.2|10424.2|10422.2|10425.4|10423.4|10424|10422|401
1655680200000|2022-06-19 23:10:00|10424.4|10422.4|10424.4|10422.4|10425.4|10423.4|10424.2|10422.2|128
1655680500000|2022-06-19 23:15:00|10424.2|10422.2|10423.7|10421.7|10424.6|10422.6|10423.5|10421.5|83
1655680800000|2022-06-19 23:20:00|10423.9|10421.9|10423.9|10421.9|10424|10422|10423.5|10421.5|44
1655681100000|2022-06-19 23:25:00|10424|10422|10424|10422|10424.2|10422.2|10423.1|10421.1|67
1655681400000|2022-06-19 23:30:00|10424.2|10422.2|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|34
1655681700000|2022-06-19 23:35:00|10423.5|10421.5|10424.6|10422.6|10424.6|10422.6|10423.5|10421.5|54
1655682000000|2022-06-19 23:40:00|10424.2|10422.2|10424.6|10422.6|10425|10423|10424.2|10422.2|373
1655682300000|2022-06-19 23:45:00|10424.2|10422.2|10422.7|10420.7|10424.2|10422.2|10422.7|10420.7|353
1655682600000|2022-06-19 23:50:00|10422.5|10420.5|10422.9|10420.9|10423.1|10421.1|10421.9|10419.9|195
1655682900000|2022-06-19 23:55:00|10423.1|10421.1|10423.5|10421.5|10423.9|10421.9|10422.7|10420.7|58
1655683200000|2022-06-20 00:00:00|10423.7|10421.7|10424.6|10422.6|10424.8|10422.8|10423.5|10421.5|131
1655683500000|2022-06-20 00:05:00|10424.8|10422.8|10424.6|10422.6|10424.8|10422.8|10424|10422|134
1655683800000|2022-06-20 00:10:00|10424.4|10422.4|10425|10423|10425|10423|10424.2|10422.2|63
1655684100000|2022-06-20 00:15:00|10425.4|10423.4|10425.2|10423.2|10425.4|10423.4|10424.6|10422.6|216
1655684400000|2022-06-20 00:20:00|10425.4|10423.4|10424.6|10422.6|10425.6|10423.6|10424.2|10422.2|177
1655684700000|2022-06-20 00:25:00|10424.2|10422.2|10423.9|10421.9|10424.8|10422.8|10423.9|10421.9|260
1655685000000|2022-06-20 00:30:00|10424|10422|10425|10423|10425|10423|10423.9|10421.9|230
1655685300000|2022-06-20 00:35:00|10424.6|10422.6|10424.6|10422.6|10425.2|10423.2|10424.6|10422.6|204
1655685600000|2022-06-20 00:40:00|10425|10423|10425.2|10423.2|10425.4|10423.4|10424.8|10422.8|171
1655685900000|2022-06-20 00:45:00|10425.4|10423.4|10426|10424|10426.2|10424.2|10425|10423|90
1655686200000|2022-06-20 00:50:00|10425.8|10423.8|10426.6|10424.6|10427.4|10425.4|10425.8|10423.8|163
1655686500000|2022-06-20 00:55:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|405
1655686800000|2022-06-20 01:00:00|10425.2|10423.2|10425.8|10423.8|10425.8|10423.8|10425.2|10423.2|45
1655687100000|2022-06-20 01:05:00|10425.6|10423.6|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|48
1655687400000|2022-06-20 01:10:00|10426.6|10424.6|10427|10425|10427.4|10425.4|10426.6|10424.6|90
1655687700000|2022-06-20 01:15:00|10427.2|10425.2|10428.1|10426.1|10428.1|10426.1|10427|10425|313
1655688000000|2022-06-20 01:20:00|10428.5|10426.5|10428|10426|10428.7|10426.7|10427.8|10425.8|284
1655688300000|2022-06-20 01:25:00|10428.1|10426.1|10428.1|10426.1|10428.5|10426.5|10427.8|10425.8|49
1655688600000|2022-06-20 01:30:00|10428.3|10426.3|10429.7|10427.7|10430.1|10428.1|10428.1|10426.1|178
1655688900000|2022-06-20 01:35:00|10429.9|10427.9|10430.5|10428.5|10430.5|10428.5|10428.9|10426.9|381
1655689200000|2022-06-20 01:40:00|10430.7|10428.7|10429.7|10427.7|10431.3|10429.3|10429.7|10427.7|456
1655689500000|2022-06-20 01:45:00|10429.5|10427.5|10429.5|10427.5|10429.7|10427.7|10428.9|10426.9|118
1655689800000|2022-06-20 01:50:00|10429.3|10427.3|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|205
1655690100000|2022-06-20 01:55:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|203
1655690400000|2022-06-20 02:00:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.3|10426.3|84
1655690700000|2022-06-20 02:05:00|||||||||30
1655691000000|2022-06-20 02:10:00|10429.3|10427.3|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|82
1655691300000|2022-06-20 02:15:00|10429.9|10427.9|10429.7|10427.7|10429.9|10427.9|10429.7|10427.7|8
1655691600000|2022-06-20 02:20:00|10429.9|10427.9|10429.9|10427.9|10429.9|10427.9|10429.7|10427.7|9
1655691900000|2022-06-20 02:25:00|10429.7|10427.7|10430.3|10428.3|10430.3|10428.3|10429.7|10427.7|42
1655692200000|2022-06-20 02:30:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10430.1|10428.1|48
1655692500000|2022-06-20 02:35:00|10430.7|10428.7|10430.9|10428.9|10431.3|10429.3|10430.5|10428.5|124
1655692800000|2022-06-20 02:40:00|10430.7|10428.7|10430.1|10428.1|10430.7|10428.7|10430.1|10428.1|148
1655693100000|2022-06-20 02:45:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|198
1655693400000|2022-06-20 02:50:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|132
1655693700000|2022-06-20 02:55:00|10429.9|10427.9|10430.1|10428.1|10430.5|10428.5|10429.9|10427.9|2
1655694000000|2022-06-20 03:00:00|10429.9|10427.9|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|17
1655694300000|2022-06-20 03:05:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|63
1655694600000|2022-06-20 03:10:00|10430.3|10428.3|10430.5|10428.5|10430.9|10428.9|10430.3|10428.3|19
1655694900000|2022-06-20 03:15:00|10430.9|10428.9|10430.9|10428.9|10430.9|10428.9|10430.7|10428.7|109
1655695200000|2022-06-20 03:20:00|10430.7|10428.7|10430.7|10428.7|10430.9|10428.9|10430.5|10428.5|99
1655695500000|2022-06-20 03:25:00|10430.5|10428.5|10430.7|10428.7|10430.9|10428.9|10430.5|10428.5|93
1655695800000|2022-06-20 03:30:00|10430.5|10428.5|10430.3|10428.3|10430.9|10428.9|10430.1|10428.1|56
1655696100000|2022-06-20 03:35:00|10430.5|10428.5|10430.1|10428.1|10430.5|10428.5|10430.1|10428.1|64
1655696400000|2022-06-20 03:40:00|10430.3|10428.3|10430.1|10428.1|10430.3|10428.3|10430.1|10428.1|3
1655696700000|2022-06-20 03:45:00|10430.3|10428.3|10430.5|10428.5|10430.5|10428.5|10430.3|10428.3|45
1655697000000|2022-06-20 03:50:00|10430.3|10428.3|10430.3|10428.3|10430.3|10428.3|10430.3|10428.3|2
1655697300000|2022-06-20 03:55:00|10430.5|10428.5|10430.5|10428.5|10430.7|10428.7|10430.1|10428.1|25
1655697600000|2022-06-20 04:00:00|10430.1|10428.1|10428.7|10426.7|10430.5|10428.5|10428.5|10426.5|460
1655697900000|2022-06-20 04:05:00|10428.9|10426.9|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|162
1655698200000|2022-06-20 04:10:00|10428.3|10426.3|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|17
1655698500000|2022-06-20 04:15:00|10427.8|10425.8|10427.4|10425.4|10428|10426|10427.4|10425.4|142
1655698800000|2022-06-20 04:20:00|10427.8|10425.8|10428|10426|10428.1|10426.1|10427.8|10425.8|136
1655699100000|2022-06-20 04:25:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|27
1655699400000|2022-06-20 04:30:00|10428|10426|10428.1|10426.1|10428.5|10426.5|10427.4|10425.4|104
1655700000000|2022-06-20 04:40:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|81
1655700300000|2022-06-20 04:45:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|86
1655700600000|2022-06-20 04:50:00|10428|10426|10428.3|10426.3|10428.3|10426.3|10428|10426|44
1655700900000|2022-06-20 04:55:00|10428.1|10426.1|10427.8|10425.8|10428.3|10426.3|10427.8|10425.8|209
1655701200000|2022-06-20 05:00:00|10427.4|10425.4|10427.6|10425.6|10427.8|10425.8|10427.4|10425.4|194
1655701500000|2022-06-20 05:05:00|10427.8|10425.8|10427.8|10425.8|10428.1|10426.1|10427.6|10425.6|162
1655701800000|2022-06-20 05:10:00|10428|10426|10428.3|10426.3|10428.3|10426.3|10427.8|10425.8|79
1655702100000|2022-06-20 05:15:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|82
1655702400000|2022-06-20 05:20:00|10428.1|10426.1|10428.3|10426.3|10428.5|10426.5|10428.1|10426.1|127
1655702700000|2022-06-20 05:25:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|39
1655703000000|2022-06-20 05:30:00|10428.7|10426.7|10428.5|10426.5|10428.7|10426.7|10428.1|10426.1|37
1655703300000|2022-06-20 05:35:00|10428.3|10426.3|10428|10426|10428.5|10426.5|10428|10426|67
1655703600000|2022-06-20 05:40:00|10427.8|10425.8|10427.8|10425.8|10428|10426|10427.4|10425.4|84
1655703900000|2022-06-20 05:45:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|79
1655704200000|2022-06-20 05:50:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|254
1655704500000|2022-06-20 05:55:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|19
1655704800000|2022-06-20 06:00:00|10427|10425|10426.8|10424.8|10427.6|10425.6|10426.4|10424.4|343
1655705100000|2022-06-20 06:05:00|10427|10425|10427|10425|10427.6|10425.6|10426.6|10424.6|169
1655705400000|2022-06-20 06:10:00|10426.8|10424.8|10426.6|10424.6|10427.6|10425.6|10426.6|10424.6|259
1655705700000|2022-06-20 06:15:00|10426.4|10424.4|10426.6|10424.6|10427|10425|10426.2|10424.2|110
1655706000000|2022-06-20 06:20:00|10427|10425|10426.6|10424.6|10427|10425|10426.6|10424.6|63
1655706300000|2022-06-20 06:25:00|10426.4|10424.4|10426|10424|10426.4|10424.4|10425.8|10423.8|101
1655706600000|2022-06-20 06:30:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|144
1655706900000|2022-06-20 06:35:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427|10425|176
1655707200000|2022-06-20 06:40:00|10428.1|10426.1|10428.9|10426.9|10428.9|10426.9|10428.1|10426.1|116
1655707500000|2022-06-20 06:45:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428|10426|98
1655707800000|2022-06-20 06:50:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10428|10426|65
1655708100000|2022-06-20 06:55:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|141
1655708400000|2022-06-20 07:00:00|10428.5|10426.5|10428.9|10426.9|10429.3|10427.3|10427.8|10425.8|331
1655708700000|2022-06-20 07:05:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|200
1655709000000|2022-06-20 07:10:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|175
1655709300000|2022-06-20 07:15:00|10428.5|10426.5|10428.1|10426.1|10428.5|10426.5|10428.1|10426.1|138
1655709600000|2022-06-20 07:20:00|10428|10426|10427.4|10425.4|10428|10426|10427.4|10425.4|181
1655709900000|2022-06-20 07:25:00|10427|10425|10427|10425|10428.1|10426.1|10427|10425|383
1655710200000|2022-06-20 07:30:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.4|10423.4|834
1655710500000|2022-06-20 07:35:00|10426|10424|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|707
1655710800000|2022-06-20 07:40:00|10426|10424|10426|10424|10426.2|10424.2|10425.8|10423.8|268
1655711100000|2022-06-20 07:45:00|10426.2|10424.2|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|48
1655711400000|2022-06-20 07:50:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425.2|10423.2|40
1655711700000|2022-06-20 07:55:00|10425.2|10423.2|10425|10423|10425.4|10423.4|10425|10423|365
1655712000000|2022-06-20 08:00:00|10425.2|10423.2|10425|10423|10425.2|10423.2|10424.6|10422.6|241
1655712300000|2022-06-20 08:05:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|246
1655712600000|2022-06-20 08:10:00|10425.2|10423.2|10426.2|10424.2|10426.2|10424.2|10425.2|10423.2|379
1655712900000|2022-06-20 08:15:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|151
1655713200000|2022-06-20 08:20:00|10426|10424|10426.6|10424.6|10426.6|10424.6|10425.8|10423.8|358
1655713500000|2022-06-20 08:25:00|10426.4|10424.4|10427.8|10425.8|10427.8|10425.8|10426.4|10424.4|285
1655713800000|2022-06-20 08:30:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|341
1655714100000|2022-06-20 08:35:00|10428.7|10426.7|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|140
1655714400000|2022-06-20 08:40:00|10428.7|10426.7|10428.9|10426.9|10428.9|10426.9|10428.5|10426.5|170
1655714700000|2022-06-20 08:45:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|107
1655715000000|2022-06-20 08:50:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|138
1655715300000|2022-06-20 08:55:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|113
1655715600000|2022-06-20 09:00:00|10428.3|10426.3|10428.5|10426.5|10428.9|10426.9|10428.1|10426.1|131
1655715900000|2022-06-20 09:05:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|114
1655716200000|2022-06-20 09:10:00|10428.1|10426.1|10428.9|10426.9|10429.3|10427.3|10428.1|10426.1|222
1655716500000|2022-06-20 09:15:00|10429.3|10427.3|10429.5|10427.5|10429.7|10427.7|10428.9|10426.9|621
1655716800000|2022-06-20 09:20:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.7|10426.7|356
1655717100000|2022-06-20 09:25:00|||||||||111
1655717400000|2022-06-20 09:30:00|10429.3|10427.3|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|673
1655717700000|2022-06-20 09:35:00|10428.9|10426.9|10428.5|10426.5|10429.3|10427.3|10428.5|10426.5|770
1655718000000|2022-06-20 09:40:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.6|10425.6|769
1655718300000|2022-06-20 09:45:00|10427.6|10425.6|10427.4|10425.4|10427.8|10425.8|10427.4|10425.4|556
1655718600000|2022-06-20 09:50:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|137
1655718900000|2022-06-20 09:55:00|10427.2|10425.2|10427.4|10425.4|10427.8|10425.8|10427|10425|184
1655719200000|2022-06-20 10:00:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427.2|10425.2|109
1655719500000|2022-06-20 10:05:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|150
1655719800000|2022-06-20 10:10:00|10427.6|10425.6|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|157
1655720100000|2022-06-20 10:15:00|10428|10426|10427.8|10425.8|10428|10426|10427.4|10425.4|93
1655720400000|2022-06-20 10:20:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|33
1655720700000|2022-06-20 10:25:00|10428|10426|10428.1|10426.1|10428.1|10426.1|10427.8|10425.8|126
1655721000000|2022-06-20 10:30:00|10428.5|10426.5|10428.5|10426.5|10428.7|10426.7|10428.3|10426.3|153
1655721300000|2022-06-20 10:35:00|10428.9|10426.9|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|88
1655721600000|2022-06-20 10:40:00|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|10428.1|10426.1|81
1655721900000|2022-06-20 10:45:00|10428.3|10426.3|10427.8|10425.8|10428.5|10426.5|10427.8|10425.8|166
1655722200000|2022-06-20 10:50:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|25
1655722500000|2022-06-20 10:55:00|||||||||12
1655722800000|2022-06-20 11:00:00|10428.1|10426.1|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|86
1655723100000|2022-06-20 11:05:00|10428.1|10426.1|10428.5|10426.5|10428.5|10426.5|10427.8|10425.8|55
1655723400000|2022-06-20 11:10:00|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|10428.9|10426.9|45
1655723700000|2022-06-20 11:15:00|10429.3|10427.3|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|62
1655724000000|2022-06-20 11:20:00|||||||||7
1655724300000|2022-06-20 11:25:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|124
1655724600000|2022-06-20 11:30:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|152
1655724900000|2022-06-20 11:35:00|10427.2|10425.2|10427.4|10425.4|10427.4|10425.4|10427|10425|460
1655725200000|2022-06-20 11:40:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|16
1655725500000|2022-06-20 11:45:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|101
1655725800000|2022-06-20 11:50:00|10426.2|10424.2|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|174
1655726100000|2022-06-20 11:55:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|443
1655726400000|2022-06-20 12:00:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|125
1655726700000|2022-06-20 12:05:00|10426.4|10424.4|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|91
1655727000000|2022-06-20 12:10:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|146
1655727300000|2022-06-20 12:15:00|10426|10424|10426.6|10424.6|10426.6|10424.6|10426|10424|114
1655727600000|2022-06-20 12:20:00|10426.8|10424.8|10426.6|10424.6|10427|10425|10426.6|10424.6|106
1655727900000|2022-06-20 12:25:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|180
1655728200000|2022-06-20 12:30:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|136
1655728500000|2022-06-20 12:35:00|10426|10424|10425.8|10423.8|10426|10424|10425.8|10423.8|99
1655728800000|2022-06-20 12:40:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|73
1655729100000|2022-06-20 12:45:00|10425.6|10423.6|10425.4|10423.4|10425.8|10423.8|10425|10423|91
1655729400000|2022-06-20 12:50:00|10425|10423|10425|10423|10425|10423|10425|10423|357
1655729700000|2022-06-20 12:55:00|||||||||168
1655730000000|2022-06-20 13:00:00|10424.8|10422.8|10424.6|10422.6|10425|10423|10424.6|10422.6|215
1655730300000|2022-06-20 13:05:00|10424.2|10422.2|10422.7|10420.7|10424.2|10422.2|10422.7|10420.7|1361
1655730600000|2022-06-20 13:10:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|1825
1655730900000|2022-06-20 13:15:00|10422.9|10420.9|10423.1|10421.1|10423.5|10421.5|10422.9|10420.9|1007
1655731200000|2022-06-20 13:20:00|10423.5|10421.5|10423.1|10421.1|10423.9|10421.9|10423.1|10421.1|1182
1655731500000|2022-06-20 13:25:00|10422.7|10420.7|10421.9|10419.9|10423.1|10421.1|10421.9|10419.9|931
1655731800000|2022-06-20 13:30:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.1|10420.1|973
1655732100000|2022-06-20 13:35:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|790
1655732400000|2022-06-20 13:40:00|10422.7|10420.7|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|642
1655732700000|2022-06-20 13:45:00|10422.9|10420.9|10422.7|10420.7|10423.1|10421.1|10422.7|10420.7|68
1655733000000|2022-06-20 13:50:00|10422.3|10420.3|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|152
1655733300000|2022-06-20 13:55:00|10423.5|10421.5|10423.5|10421.5|10423.5|10421.5|10423.1|10421.1|332
1655733600000|2022-06-20 14:00:00|10423.1|10421.1|10423.9|10421.9|10423.9|10421.9|10423.1|10421.1|305
1655733900000|2022-06-20 14:05:00|10423.7|10421.7|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|151
1655734200000|2022-06-20 14:10:00|||||||||218
1655734500000|2022-06-20 14:15:00|10423.1|10421.1|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|819
1655734800000|2022-06-20 14:20:00|10423.5|10421.5|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|56
1655735100000|2022-06-20 14:25:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|265
1655735400000|2022-06-20 14:30:00|10423.9|10421.9|10424.2|10422.2|10424.2|10422.2|10423.9|10421.9|100
1655735700000|2022-06-20 14:35:00|10423.9|10421.9|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|98
1655736000000|2022-06-20 14:40:00|10423.7|10421.7|10423.9|10421.9|10423.9|10421.9|10423.5|10421.5|154
1655736300000|2022-06-20 14:45:00|10423.5|10421.5|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|696
1655736600000|2022-06-20 14:50:00|10422.3|10420.3|10421.9|10419.9|10422.3|10420.3|10421.9|10419.9|668
1655736900000|2022-06-20 14:55:00|10421.5|10419.5|10421.9|10419.9|10421.9|10419.9|10421.5|10419.5|276
1655737200000|2022-06-20 15:00:00|10421.7|10419.7|10421.9|10419.9|10422.3|10420.3|10421.5|10419.5|351
1655737500000|2022-06-20 15:05:00|10421.5|10419.5|10421.1|10419.1|10421.5|10419.5|10420.7|10418.7|1095
1655737800000|2022-06-20 15:10:00|10420.7|10418.7|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|193
1655738100000|2022-06-20 15:15:00|10420.7|10418.7|10420.7|10418.7|10420.7|10418.7|10420.3|10418.3|372
1655738400000|2022-06-20 15:20:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|187
1655738700000|2022-06-20 15:25:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|118
1655739000000|2022-06-20 15:30:00|10420.3|10418.3|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|155
1655739300000|2022-06-20 15:35:00|10420.1|10418.1|10420.1|10418.1|10420.1|10418.1|10419.9|10417.9|121
1655739600000|2022-06-20 15:40:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|295
1655739900000|2022-06-20 15:45:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|132
1655740200000|2022-06-20 15:50:00|10420.5|10418.5|10420.7|10418.7|10420.9|10418.9|10420.3|10418.3|143
1655740500000|2022-06-20 15:55:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|366
1655740800000|2022-06-20 16:00:00|10419.9|10417.9|10420.3|10418.3|10420.3|10418.3|10419.9|10417.9|212
1655741100000|2022-06-20 16:05:00|10420.1|10418.1|10420.3|10418.3|10420.3|10418.3|10420.1|10418.1|64
1655741400000|2022-06-20 16:10:00|10420.1|10418.1|10420.3|10418.3|10420.3|10418.3|10420.1|10418.1|223
1655741700000|2022-06-20 16:15:00|10420.1|10418.1|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|167
1655742000000|2022-06-20 16:20:00|||||||||224
1655742300000|2022-06-20 16:25:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|384
1655742600000|2022-06-20 16:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|173
1655742900000|2022-06-20 16:35:00|||||||||7
1655743200000|2022-06-20 16:40:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.8|10417.8|55
1655743500000|2022-06-20 16:45:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|338
1655743800000|2022-06-20 16:50:00|10420.3|10418.3|10419.9|10417.9|10420.3|10418.3|10419.9|10417.9|165
1655744100000|2022-06-20 16:55:00|10419.6|10417.6|10419.6|10417.6|10419.8|10417.8|10419.2|10417.2|258
1655762400000|2022-06-20 22:00:00|10419|10417|10419.8|10417.8|10420.3|10418.3|10418.6|10416.6|196
1655762700000|2022-06-20 22:05:00|10419.6|10417.6|10419.2|10417.2|10419.8|10417.8|10418.8|10416.8|146
1655763000000|2022-06-20 22:10:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10418.8|10416.8|34
1655763300000|2022-06-20 22:15:00|10419.8|10417.8|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|12
1655763600000|2022-06-20 22:20:00|10419.8|10417.8|10419.6|10417.6|10419.8|10417.8|10419.6|10417.6|0
1655763900000|2022-06-20 22:25:00|10419.4|10417.4|10419.6|10417.6|10419.9|10417.9|10419.4|10417.4|61
1655764200000|2022-06-20 22:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.4|10417.4|31
1655764500000|2022-06-20 22:35:00|10420.1|10418.1|10420.3|10418.3|10420.5|10418.5|10419.9|10417.9|18
1655764800000|2022-06-20 22:40:00|10420.7|10418.7|10420.1|10418.1|10420.7|10418.7|10419.9|10417.9|30
1655765100000|2022-06-20 22:45:00|10420.3|10418.3|10420.3|10418.3|10420.7|10418.7|10419.9|10417.9|21
1655765400000|2022-06-20 22:50:00|10420.5|10418.5|10420.3|10418.3|10420.7|10418.7|10420.3|10418.3|29
1655765700000|2022-06-20 22:55:00|10420.7|10418.7|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|53
1655766000000|2022-06-20 23:00:00|10420.1|10418.1|10420.3|10418.3|10420.7|10418.7|10420.1|10418.1|91
1655766300000|2022-06-20 23:05:00|10419.9|10417.9|10420.1|10418.1|10420.3|10418.3|10419.9|10417.9|45
1655766600000|2022-06-20 23:10:00|10419.9|10417.9|10419.6|10417.6|10419.9|10417.9|10419.6|10417.6|34
1655766900000|2022-06-20 23:15:00|10419.4|10417.4|10419.8|10417.8|10419.9|10417.9|10418.8|10416.8|96
1655767200000|2022-06-20 23:20:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|20
1655767500000|2022-06-20 23:25:00|10419.8|10417.8|10419.8|10417.8|10419.9|10417.9|10419.6|10417.6|11
1655767800000|2022-06-20 23:30:00|10419.6|10417.6|10418.8|10416.8|10419.8|10417.8|10418.8|10416.8|49
1655768100000|2022-06-20 23:35:00|10418.4|10416.4|10419.6|10417.6|10419.6|10417.6|10418.4|10416.4|273
1655768400000|2022-06-20 23:40:00|10419.4|10417.4|10418.8|10416.8|10419.6|10417.6|10418.6|10416.6|113
1655768700000|2022-06-20 23:45:00|10418.6|10416.6|10419|10417|10419.2|10417.2|10418.4|10416.4|34
1655769000000|2022-06-20 23:50:00|10419.2|10417.2|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|27
1655769300000|2022-06-20 23:55:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10419.2|10417.2|43
1655769600000|2022-06-21 00:00:00|10419.6|10417.6|10419.6|10417.6|10421.5|10419.5|10419.2|10417.2|772
1655769900000|2022-06-21 00:05:00|10419.2|10417.2|10420.1|10418.1|10421.5|10419.5|10419.2|10417.2|523
1655770200000|2022-06-21 00:10:00|10419.9|10417.9|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|159
1655770500000|2022-06-21 00:15:00|10420.1|10418.1|10419.6|10417.6|10420.1|10418.1|10418.4|10416.4|312
1655770800000|2022-06-21 00:20:00|10419.4|10417.4|10418.4|10416.4|10419.6|10417.6|10418.4|10416.4|290
1655771100000|2022-06-21 00:25:00|10418.6|10416.6|10421.1|10419.1|10421.1|10419.1|10418.4|10416.4|293
1655771400000|2022-06-21 00:30:00|10421.5|10419.5|10422.3|10420.3|10422.7|10420.7|10420.7|10418.7|681
1655771700000|2022-06-21 00:35:00|10422.1|10420.1|10420.5|10418.5|10423.1|10421.1|10420.5|10418.5|788
1655772000000|2022-06-21 00:40:00|10420.3|10418.3|10421.5|10419.5|10422.7|10420.7|10420.3|10418.3|847
1655772300000|2022-06-21 00:45:00|10421.3|10419.3|10422.3|10420.3|10422.7|10420.7|10421.1|10419.1|325
1655772600000|2022-06-21 00:50:00|10422.5|10420.5|10422.3|10420.3|10422.7|10420.7|10421.9|10419.9|343
1655772900000|2022-06-21 00:55:00|10421.9|10419.9|10420.7|10418.7|10422.3|10420.3|10420.7|10418.7|527
1655773200000|2022-06-21 01:00:00|10420.3|10418.3|10421.5|10419.5|10421.5|10419.5|10420.1|10418.1|366
1655773500000|2022-06-21 01:05:00|10421.3|10419.3|10421.1|10419.1|10421.9|10419.9|10420.7|10418.7|343
1655773800000|2022-06-21 01:10:00|10420.7|10418.7|10421.5|10419.5|10421.5|10419.5|10420.7|10418.7|82
1655774100000|2022-06-21 01:15:00|10421.9|10419.9|10420.9|10418.9|10421.9|10419.9|10420.3|10418.3|429
1655774400000|2022-06-21 01:20:00|10420.7|10418.7|10420.7|10418.7|10421.3|10419.3|10420.7|10418.7|106
1655774700000|2022-06-21 01:25:00|10420.3|10418.3|10419.9|10417.9|10420.7|10418.7|10419.9|10417.9|193
1655775000000|2022-06-21 01:30:00|10420.1|10418.1|10420.3|10418.3|10420.7|10418.7|10419.8|10417.8|151
1655775300000|2022-06-21 01:35:00|10420.1|10418.1|10418.4|10416.4|10420.3|10418.3|10418.4|10416.4|258
1655775600000|2022-06-21 01:40:00|10418.8|10416.8|10417.6|10415.6|10418.8|10416.8|10417.2|10415.2|578
1655775900000|2022-06-21 01:45:00|10417.2|10415.2|10416.4|10414.4|10417.6|10415.6|10415.6|10413.6|492
1655776200000|2022-06-21 01:50:00|10416.6|10414.6|10416|10414|10416.8|10414.8|10416|10414|564
1655776500000|2022-06-21 01:55:00|10416.2|10414.2|10416.4|10414.4|10416.6|10414.6|10416|10414|246
1655776800000|2022-06-21 02:00:00|10416|10414|10416.8|10414.8|10416.8|10414.8|10416|10414|123
1655777100000|2022-06-21 02:05:00|10417|10415|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|319
1655777400000|2022-06-21 02:10:00|10417.4|10415.4|10417.2|10415.2|10417.6|10415.6|10416.8|10414.8|130
1655777700000|2022-06-21 02:15:00|10417.4|10415.4|10417.6|10415.6|10417.6|10415.6|10417.4|10415.4|113
1655778000000|2022-06-21 02:20:00|10418|10416|10418|10416|10418.4|10416.4|10417.6|10415.6|310
1655778300000|2022-06-21 02:25:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10418|10416|129
1655778600000|2022-06-21 02:30:00|10418.2|10416.2|10418.8|10416.8|10419.2|10417.2|10418.2|10416.2|175
1655778900000|2022-06-21 02:35:00|10418.6|10416.6|10418.4|10416.4|10418.8|10416.8|10418.4|10416.4|177
1655779200000|2022-06-21 02:40:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|42
1655779500000|2022-06-21 02:45:00|10418|10416|10417.6|10415.6|10418|10416|10417.2|10415.2|74
1655779800000|2022-06-21 02:50:00|10417.4|10415.4|10417.4|10415.4|10417.6|10415.6|10417.2|10415.2|61
1655780100000|2022-06-21 02:55:00|10417.2|10415.2|10417.6|10415.6|10417.6|10415.6|10417|10415|80
1655780400000|2022-06-21 03:00:00|10418|10416|10418.2|10416.2|10418.4|10416.4|10417.6|10415.6|118
1655780700000|2022-06-21 03:05:00|10418|10416|10418.4|10416.4|10418.4|10416.4|10418|10416|94
1655781000000|2022-06-21 03:10:00|10418.6|10416.6|10418.2|10416.2|10418.8|10416.8|10418|10416|107
1655781300000|2022-06-21 03:15:00|10418.4|10416.4|10419.2|10417.2|10419.2|10417.2|10418.4|10416.4|87
1655781600000|2022-06-21 03:20:00|10419|10417|10419|10417|10419.2|10417.2|10418.8|10416.8|89
1655781900000|2022-06-21 03:25:00|10419.2|10417.2|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|22
1655782200000|2022-06-21 03:30:00|10419|10417|10419.2|10417.2|10419.4|10417.4|10418.8|10416.8|43
1655782500000|2022-06-21 03:35:00|10419.6|10417.6|10419.4|10417.4|10419.6|10417.6|10419.4|10417.4|99
1655782800000|2022-06-21 03:40:00|10419.6|10417.6|10419.9|10417.9|10419.9|10417.9|10419.2|10417.2|35
1655783100000|2022-06-21 03:45:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|135
1655783400000|2022-06-21 03:50:00|10419.4|10417.4|10420.3|10418.3|10420.7|10418.7|10419.4|10417.4|280
1655783700000|2022-06-21 03:55:00|10420.1|10418.1|10419.6|10417.6|10420.3|10418.3|10418.8|10416.8|278
1655784000000|2022-06-21 04:00:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|83
1655784300000|2022-06-21 04:05:00|10419.4|10417.4|10419.2|10417.2|10419.4|10417.4|10419|10417|26
1655784600000|2022-06-21 04:10:00|10419.6|10417.6|10419.2|10417.2|10419.6|10417.6|10419|10417|195
1655784900000|2022-06-21 04:15:00|10419.4|10417.4|10419.6|10417.6|10419.9|10417.9|10419.4|10417.4|69
1655785200000|2022-06-21 04:20:00|10419.8|10417.8|10419.9|10417.9|10419.9|10417.9|10419.6|10417.6|47
1655785500000|2022-06-21 04:25:00|10420.3|10418.3|10419.8|10417.8|10420.3|10418.3|10419.6|10417.6|29
1655785800000|2022-06-21 04:30:00|10419.6|10417.6|10420.3|10418.3|10420.3|10418.3|10419.4|10417.4|152
1655786100000|2022-06-21 04:35:00|10420.1|10418.1|10419.9|10417.9|10420.1|10418.1|10419.9|10417.9|10
1655786400000|2022-06-21 04:40:00|10419.8|10417.8|10419.8|10417.8|10419.9|10417.9|10419.6|10417.6|180
1655786700000|2022-06-21 04:45:00|10419.9|10417.9|10419.2|10417.2|10419.9|10417.9|10419|10417|53
1655787000000|2022-06-21 04:50:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.4|10417.4|65
1655787300000|2022-06-21 04:55:00|10419.2|10417.2|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|30
1655787600000|2022-06-21 05:00:00|10419.4|10417.4|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|37
1655787900000|2022-06-21 05:05:00|10419.4|10417.4|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|433
1655788200000|2022-06-21 05:10:00|||||||||35
1655788500000|2022-06-21 05:15:00|10419.4|10417.4|10419.2|10417.2|10419.4|10417.4|10418.8|10416.8|49
1655788800000|2022-06-21 05:20:00|10418.8|10416.8|10419.2|10417.2|10419.6|10417.6|10418.8|10416.8|156
1655789100000|2022-06-21 05:25:00|10419.6|10417.6|10419.6|10417.6|10419.6|10417.6|10419.2|10417.2|789
1655789400000|2022-06-21 05:30:00|10419.4|10417.4|10418.8|10416.8|10419.6|10417.6|10418.8|10416.8|234
1655789700000|2022-06-21 05:35:00|10418.6|10416.6|10418.8|10416.8|10418.8|10416.8|10418|10416|135
1655790000000|2022-06-21 05:40:00|10419.2|10417.2|10418.4|10416.4|10419.2|10417.2|10418.4|10416.4|667
1655790300000|2022-06-21 05:45:00|10418.2|10416.2|10418|10416|10418.4|10416.4|10417.6|10415.6|215
1655790600000|2022-06-21 05:50:00|10417.6|10415.6|10417.2|10415.2|10418|10416|10417.2|10415.2|213
1655790900000|2022-06-21 05:55:00|10417.6|10415.6|10417.6|10415.6|10417.6|10415.6|10417.2|10415.2|170
1655791200000|2022-06-21 06:00:00|10417.8|10415.8|10418|10416|10418.6|10416.6|10417.6|10415.6|1815
1655791500000|2022-06-21 06:05:00|10418.4|10416.4|10417.2|10415.2|10418.4|10416.4|10417.2|10415.2|1073
1655791800000|2022-06-21 06:10:00|10417.4|10415.4|10417.6|10415.6|10418|10416|10417.2|10415.2|156
1655792100000|2022-06-21 06:15:00|10417.4|10415.4|10419.2|10417.2|10419.2|10417.2|10417.2|10415.2|201
1655792400000|2022-06-21 06:20:00|10419|10417|10419.2|10417.2|10419.2|10417.2|10418.8|10416.8|280
1655792700000|2022-06-21 06:25:00|10419|10417|10420.3|10418.3|10420.3|10418.3|10418.6|10416.6|445
1655793000000|2022-06-21 06:30:00|10420.5|10418.5|10419.2|10417.2|10421.1|10419.1|10418.8|10416.8|466
1655793300000|2022-06-21 06:35:00|10419|10417|10419.9|10417.9|10420.7|10418.7|10418.6|10416.6|302
1655793600000|2022-06-21 06:40:00|10419.8|10417.8|10420.3|10418.3|10420.7|10418.7|10419.6|10417.6|126
1655793900000|2022-06-21 06:45:00|10420.5|10418.5|10420.5|10418.5|10420.7|10418.7|10419.6|10417.6|513
1655794200000|2022-06-21 06:50:00|10420.3|10418.3|10422.3|10420.3|10422.3|10420.3|10420.3|10418.3|586
1655794500000|2022-06-21 06:55:00|10421.9|10419.9|10421.9|10419.9|10422.3|10420.3|10421.1|10419.1|1143
1655794800000|2022-06-21 07:00:00|10422.1|10420.1|10423.1|10421.1|10423.1|10421.1|10421.9|10419.9|885
1655795100000|2022-06-21 07:05:00|10422.7|10420.7|10422.3|10420.3|10422.9|10420.9|10421.7|10419.7|452
1655795400000|2022-06-21 07:10:00|10422.1|10420.1|10423.5|10421.5|10423.5|10421.5|10421.9|10419.9|466
1655795700000|2022-06-21 07:15:00|10423.3|10421.3|10423.1|10421.1|10423.9|10421.9|10421.9|10419.9|759
1655796000000|2022-06-21 07:20:00|10423.3|10421.3|10424.2|10422.2|10424.6|10422.6|10422.5|10420.5|659
1655796300000|2022-06-21 07:25:00|10423.9|10421.9|10424.2|10422.2|10425.4|10423.4|10423.9|10421.9|537
1655796600000|2022-06-21 07:30:00|10424|10422|10425.4|10423.4|10425.4|10423.4|10423.9|10421.9|427
1655796900000|2022-06-21 07:35:00|10425.2|10423.2|10425.4|10423.4|10425.8|10423.8|10424.6|10422.6|732
1655797200000|2022-06-21 07:40:00|10425|10423|10423.9|10421.9|10425|10423|10423.9|10421.9|1601
1655797500000|2022-06-21 07:45:00|10423.5|10421.5|10423.1|10421.1|10423.7|10421.7|10423.1|10421.1|528
1655797800000|2022-06-21 07:50:00|10422.7|10420.7|10423.1|10421.1|10423.1|10421.1|10422.7|10420.7|234
1655798100000|2022-06-21 07:55:00|10423.3|10421.3|10423.1|10421.1|10423.3|10421.3|10422.7|10420.7|67
1655798400000|2022-06-21 08:00:00|10423.5|10421.5|10423.5|10421.5|10423.9|10421.9|10423.5|10421.5|417
1655798700000|2022-06-21 08:05:00|10423.7|10421.7|10425.4|10423.4|10425.8|10423.8|10423.5|10421.5|334
1655799000000|2022-06-21 08:10:00|10425|10423|10423.1|10421.1|10425.4|10423.4|10423.1|10421.1|712
1655799300000|2022-06-21 08:15:00|10422.9|10420.9|10423.1|10421.1|10423.5|10421.5|10422.7|10420.7|289
1655799600000|2022-06-21 08:20:00|10423.5|10421.5|10424.2|10422.2|10424.2|10422.2|10423.1|10421.1|322
1655799900000|2022-06-21 08:25:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.9|10421.9|229
1655800200000|2022-06-21 08:30:00|10423.5|10421.5|10423.9|10421.9|10424.6|10422.6|10423.5|10421.5|281
1655800500000|2022-06-21 08:35:00|10423.7|10421.7|10424.2|10422.2|10424.2|10422.2|10423.7|10421.7|453
1655800800000|2022-06-21 08:40:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.2|10422.2|130
1655801100000|2022-06-21 08:45:00|10425|10423|10425.4|10423.4|10425.8|10423.8|10425|10423|226
1655801400000|2022-06-21 08:50:00|10425.6|10423.6|10425.8|10423.8|10426.4|10424.4|10425.4|10423.4|922
1655801700000|2022-06-21 08:55:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10423.9|10421.9|378
1655802000000|2022-06-21 09:00:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.4|10423.4|332
1655802300000|2022-06-21 09:05:00|10426|10424|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|225
1655802600000|2022-06-21 09:10:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|250
1655802900000|2022-06-21 09:15:00|10426|10424|10427.8|10425.8|10427.8|10425.8|10426|10424|506
1655803200000|2022-06-21 09:20:00|10427.4|10425.4|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|354
1655803500000|2022-06-21 09:25:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|277
1655803800000|2022-06-21 09:30:00|10427|10425|10427|10425|10427.4|10425.4|10427|10425|282
1655804100000|2022-06-21 09:35:00|10427.4|10425.4|10427.2|10425.2|10427.4|10425.4|10427|10425|62
1655804400000|2022-06-21 09:40:00|10427.4|10425.4|10428.1|10426.1|10428.3|10426.3|10427.4|10425.4|84
1655804700000|2022-06-21 09:45:00|10428.5|10426.5|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|220
1655805000000|2022-06-21 09:50:00|10427.8|10425.8|10427|10425|10428.1|10426.1|10427|10425|333
1655805300000|2022-06-21 09:55:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10425.4|10423.4|253
1655805600000|2022-06-21 10:00:00|10425.8|10423.8|10425.8|10423.8|10426.2|10424.2|10425.8|10423.8|125
1655805900000|2022-06-21 10:05:00|10426|10424|10427.4|10425.4|10427.4|10425.4|10425.8|10423.8|120
1655806200000|2022-06-21 10:10:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|480
1655806500000|2022-06-21 10:15:00|10427.2|10425.2|10426.6|10424.6|10427.4|10425.4|10426.6|10424.6|280
1655806800000|2022-06-21 10:20:00|10426.4|10424.4|10426.6|10424.6|10427|10425|10426.2|10424.2|271
1655807100000|2022-06-21 10:25:00|10426.4|10424.4|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|142
1655807400000|2022-06-21 10:30:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|380
1655807700000|2022-06-21 10:35:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|214
1655808000000|2022-06-21 10:40:00|10425.2|10423.2|10425.4|10423.4|10425.4|10423.4|10425|10423|452
1655808300000|2022-06-21 10:45:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|151
1655808600000|2022-06-21 10:50:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|369
1655808900000|2022-06-21 10:55:00|10425|10423|10425.8|10423.8|10426.2|10424.2|10425|10423|254
1655809200000|2022-06-21 11:00:00|10425.4|10423.4|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|683
1655809500000|2022-06-21 11:05:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10426.6|10424.6|210
1655809800000|2022-06-21 11:10:00|10428.1|10426.1|10426.2|10424.2|10428.5|10426.5|10426.2|10424.2|1098
1655810100000|2022-06-21 11:15:00|10426.6|10424.6|10427|10425|10427|10425|10426.2|10424.2|432
1655810400000|2022-06-21 11:20:00|10426.6|10424.6|10427.6|10425.6|10427.8|10425.8|10426.2|10424.2|338
1655810700000|2022-06-21 11:25:00|10427.8|10425.8|10427|10425|10427.8|10425.8|10427|10425|514
1655811000000|2022-06-21 11:30:00|10426.8|10424.8|10425.8|10423.8|10427|10425|10425.8|10423.8|924
1655811300000|2022-06-21 11:35:00|10426|10424|10426.2|10424.2|10427|10425|10425.8|10423.8|439
1655811600000|2022-06-21 11:40:00|10425.8|10423.8|10424.2|10422.2|10426.2|10424.2|10424.2|10422.2|588
1655811900000|2022-06-21 11:45:00|10424|10422|10423.9|10421.9|10424.2|10422.2|10423.5|10421.5|574
1655812200000|2022-06-21 11:50:00|10424.2|10422.2|10424.2|10422.2|10424.6|10422.6|10423.5|10421.5|2211
1655812500000|2022-06-21 11:55:00|10424.6|10422.6|10425.8|10423.8|10425.8|10423.8|10423.9|10421.9|2111
1655812800000|2022-06-21 12:00:00|10425.4|10423.4|10425.4|10423.4|10425.8|10423.8|10425.4|10423.4|1323
1655813100000|2022-06-21 12:05:00|10425.8|10423.8|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|884
1655813400000|2022-06-21 12:10:00|10425.8|10423.8|10426.2|10424.2|10426.6|10424.6|10425.4|10423.4|1644
1655813700000|2022-06-21 12:15:00|10426.6|10424.6|10427.8|10425.8|10427.8|10425.8|10426.2|10424.2|1483
1655814000000|2022-06-21 12:20:00|10428.1|10426.1|10430.1|10428.1|10430.1|10428.1|10428.1|10426.1|3112
1655814300000|2022-06-21 12:25:00|10429.7|10427.7|10428.9|10426.9|10430.5|10428.5|10428.9|10426.9|1829
1655814600000|2022-06-21 12:30:00|10429.1|10427.1|10432.4|10430.4|10432.8|10430.8|10429.1|10427.1|1783
1655814900000|2022-06-21 12:35:00|10432.1|10430.1|10431.7|10429.7|10433.6|10431.6|10431.7|10429.7|1358
1655815200000|2022-06-21 12:40:00|10431.9|10429.9|10429.7|10427.7|10432.8|10430.8|10428.9|10426.9|3505
1655815500000|2022-06-21 12:45:00|10429.3|10427.3|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|2799
1655815800000|2022-06-21 12:50:00|10428.5|10426.5|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|2310
1655816100000|2022-06-21 12:55:00|10428.1|10426.1|10426.6|10424.6|10428.1|10426.1|10425.8|10423.8|1949
1655816400000|2022-06-21 13:00:00|10426.8|10424.8|10429.3|10427.3|10429.3|10427.3|10426.6|10424.6|2974
1655816700000|2022-06-21 13:05:00|10428.9|10426.9|10430.1|10428.1|10430.1|10428.1|10428.5|10426.5|1096
1655817000000|2022-06-21 13:10:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|2160
1655817300000|2022-06-21 13:15:00|10429.7|10427.7|10430.1|10428.1|10432.4|10430.4|10429.7|10427.7|2775
1655817600000|2022-06-21 13:20:00|10430.3|10428.3|10429.3|10427.3|10430.3|10428.3|10428.9|10426.9|956
1655817900000|2022-06-21 13:25:00|10429.1|10427.1|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|817
1655818200000|2022-06-21 13:30:00|10428.5|10426.5|10427.8|10425.8|10429.3|10427.3|10427.4|10425.4|1597
1655818500000|2022-06-21 13:35:00|10427.4|10425.4|10427.8|10425.8|10428.1|10426.1|10426.6|10424.6|1510
1655818800000|2022-06-21 13:40:00|10427.6|10425.6|10428.9|10426.9|10429.3|10427.3|10427.4|10425.4|1036
1655819100000|2022-06-21 13:45:00|10429.1|10427.1|10431.7|10429.7|10432.4|10430.4|10428.9|10426.9|1936
1655819400000|2022-06-21 13:50:00|10431.3|10429.3|10433.2|10431.2|10433.6|10431.6|10431.3|10429.3|1698
1655819700000|2022-06-21 13:55:00|10432.8|10430.8|10431.7|10429.7|10433.2|10431.2|10429.7|10427.7|3021
1655820000000|2022-06-21 14:00:00|10431.3|10429.3|10431.7|10429.7|10432.4|10430.4|10430.5|10428.5|3146
1655820300000|2022-06-21 14:05:00|10431.3|10429.3|10428.9|10426.9|10431.3|10429.3|10428.9|10426.9|3340
1655820600000|2022-06-21 14:10:00|10428.5|10426.5|10427|10425|10428.9|10426.9|10427|10425|3281
1655820900000|2022-06-21 14:15:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10426.6|10424.6|2569
1655821200000|2022-06-21 14:20:00|10427.6|10425.6|10429.3|10427.3|10429.7|10427.7|10427.4|10425.4|1606
1655821500000|2022-06-21 14:25:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10428.9|10426.9|751
1655821800000|2022-06-21 14:30:00|10429.7|10427.7|10431.5|10429.5|10431.7|10429.7|10429.3|10427.3|1490
1655822100000|2022-06-21 14:35:00|10431.3|10429.3|10431.5|10429.5|10432.4|10430.4|10430.9|10428.9|1109
1655822400000|2022-06-21 14:40:00|10431.3|10429.3|10431.5|10429.5|10432.1|10430.1|10430.9|10428.9|1013
1655822700000|2022-06-21 14:45:00|10431.7|10429.7|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|634
1655823000000|2022-06-21 14:50:00|10432.1|10430.1|10431.3|10429.3|10432.1|10430.1|10430.9|10428.9|571
1655823300000|2022-06-21 14:55:00|10431.5|10429.5|10432.4|10430.4|10432.4|10430.4|10431.5|10429.5|865
1655823600000|2022-06-21 15:00:00|10432.1|10430.1|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1059
1655823900000|2022-06-21 15:05:00|10431.5|10429.5|10430.5|10428.5|10431.5|10429.5|10429.7|10427.7|1044
1655824200000|2022-06-21 15:10:00|10430.7|10428.7|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|467
1655824500000|2022-06-21 15:15:00|10430.9|10428.9|10431.7|10429.7|10431.7|10429.7|10430.5|10428.5|561
1655824800000|2022-06-21 15:20:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|534
1655825100000|2022-06-21 15:25:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|546
1655825400000|2022-06-21 15:30:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.8|10430.8|1783
1655825700000|2022-06-21 15:35:00|10432.8|10430.8|10430.9|10428.9|10433|10431|10430.9|10428.9|7143
1655826000000|2022-06-21 15:40:00|10431.1|10429.1|10430.1|10428.1|10431.1|10429.1|10429.7|10427.7|1592
1655826300000|2022-06-21 15:45:00|10429.7|10427.7|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|1525
1655826600000|2022-06-21 15:50:00|10429.3|10427.3|10429.3|10427.3|10429.5|10427.5|10428.5|10426.5|890
1655826900000|2022-06-21 15:55:00|10428.9|10426.9|10428.9|10426.9|10429.7|10427.7|10428.9|10426.9|1087
1655827200000|2022-06-21 16:00:00|10428.5|10426.5|10428.5|10426.5|10428.9|10426.9|10428.5|10426.5|729
1655827500000|2022-06-21 16:05:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|680
1655827800000|2022-06-21 16:10:00|10429.1|10427.1|10429.3|10427.3|10429.3|10427.3|10428.9|10426.9|761
1655828100000|2022-06-21 16:15:00|10429.7|10427.7|10429.7|10427.7|10429.9|10427.9|10429.3|10427.3|764
1655828400000|2022-06-21 16:20:00|10430.1|10428.1|10429.7|10427.7|10430.1|10428.1|10429.3|10427.3|817
1655828700000|2022-06-21 16:25:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|572
1655829000000|2022-06-21 16:30:00|10429.7|10427.7|10430.1|10428.1|10430.1|10428.1|10429.7|10427.7|290
1655829300000|2022-06-21 16:35:00|10429.7|10427.7|10430.5|10428.5|10430.5|10428.5|10429.7|10427.7|492
1655829600000|2022-06-21 16:40:00|10430.1|10428.1|10429.7|10427.7|10430.5|10428.5|10429.7|10427.7|537
1655829900000|2022-06-21 16:45:00|10429.9|10427.9|10428.9|10426.9|10430.1|10428.1|10428.9|10426.9|364
1655830200000|2022-06-21 16:50:00|10429.1|10427.1|10430.5|10428.5|10430.5|10428.5|10428.5|10426.5|1114
1655830500000|2022-06-21 16:55:00|10430.9|10428.9|10430.9|10428.9|10431.3|10429.3|10430.7|10428.7|600
1655830800000|2022-06-21 17:00:00|10431.3|10429.3|10431.3|10429.3|10431.7|10429.7|10430.9|10428.9|382
1655831100000|2022-06-21 17:05:00|10431.5|10429.5|10430.9|10428.9|10431.7|10429.7|10430.5|10428.5|619
1655831400000|2022-06-21 17:10:00|10430.5|10428.5|10430.9|10428.9|10431.3|10429.3|10430.1|10428.1|975
1655831700000|2022-06-21 17:15:00|10430.5|10428.5|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|1007
1655832000000|2022-06-21 17:20:00|10430.5|10428.5|10430.5|10428.5|10430.9|10428.9|10430.1|10428.1|657
1655832300000|2022-06-21 17:25:00|10430.1|10428.1|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|896
1655832600000|2022-06-21 17:30:00|10429.7|10427.7|10430.9|10428.9|10431.3|10429.3|10429.7|10427.7|1070
1655832900000|2022-06-21 17:35:00|10431.3|10429.3|10432.1|10430.1|10432.1|10430.1|10430.9|10428.9|980
1655833200000|2022-06-21 17:40:00|10432.3|10430.3|10431.7|10429.7|10432.4|10430.4|10431.7|10429.7|1146
1655833500000|2022-06-21 17:45:00|10432.1|10430.1|10432.6|10430.6|10432.8|10430.8|10431.9|10429.9|755
1655833800000|2022-06-21 17:50:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|496
1655834100000|2022-06-21 17:55:00|10432.8|10430.8|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|1484
1655834400000|2022-06-21 18:00:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10432.1|10430.1|2796
1655834700000|2022-06-21 18:05:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.1|10430.1|402
1655835000000|2022-06-21 18:10:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10432.1|10430.1|310
1655835300000|2022-06-21 18:15:00|10432.4|10430.4|10432.4|10430.4|10432.4|10430.4|10432.1|10430.1|577
1655835600000|2022-06-21 18:20:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|588
1655835900000|2022-06-21 18:25:00|10432.4|10430.4|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|570
1655836200000|2022-06-21 18:30:00|10432.8|10430.8|10433.2|10431.2|10433.6|10431.6|10432.6|10430.6|820
1655836500000|2022-06-21 18:35:00|10433.4|10431.4|10433.2|10431.2|10433.6|10431.6|10432.8|10430.8|796
1655836800000|2022-06-21 18:40:00|10432.8|10430.8|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|416
1655837100000|2022-06-21 18:45:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10431.3|10429.3|1592
1655837400000|2022-06-21 18:50:00|10431.7|10429.7|10432.4|10430.4|10432.8|10430.8|10431.7|10429.7|1168
1655837700000|2022-06-21 18:55:00|10432.6|10430.6|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|2232
1655838000000|2022-06-21 19:00:00|10432.8|10430.8|10434.4|10432.4|10434.8|10432.8|10432.8|10430.8|1449
1655838300000|2022-06-21 19:05:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|837
1655838600000|2022-06-21 19:10:00|10434.4|10432.4|10434|10432|10434.4|10432.4|10434|10432|184
1655838900000|2022-06-21 19:15:00|10434.4|10432.4|10433.2|10431.2|10434.4|10432.4|10433.2|10431.2|710
1655839200000|2022-06-21 19:20:00|10433.4|10431.4|10433.2|10431.2|10433.4|10431.4|10433.2|10431.2|523
1655839500000|2022-06-21 19:25:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|336
1655839800000|2022-06-21 19:30:00|10433.2|10431.2|10432.4|10430.4|10433.2|10431.2|10432.4|10430.4|682
1655840100000|2022-06-21 19:35:00|10432.8|10430.8|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|616
1655840400000|2022-06-21 19:40:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|626
1655840700000|2022-06-21 19:45:00|10432.6|10430.6|10432.4|10430.4|10432.6|10430.6|10432.4|10430.4|343
1655841000000|2022-06-21 19:50:00|10432.1|10430.1|10432.1|10430.1|10432.1|10430.1|10431.7|10429.7|552
1655841300000|2022-06-21 19:55:00|10431.7|10429.7|10432.8|10430.8|10433.2|10431.2|10431.7|10429.7|987
1655841600000|2022-06-21 20:00:00|10433.2|10431.2|10432.4|10430.4|10433.6|10431.6|10432.4|10430.4|1664
1655841900000|2022-06-21 20:05:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|680
1655842200000|2022-06-21 20:10:00|10433|10431|10433.8|10431.8|10433.8|10431.8|10433|10431|412
1655842500000|2022-06-21 20:15:00|10433.6|10431.6|10434|10432|10434.4|10432.4|10433.6|10431.6|1044
1655842800000|2022-06-21 20:20:00|10434.4|10432.4|10433.6|10431.6|10434.4|10432.4|10432.8|10430.8|1268
1655843100000|2022-06-21 20:25:00|10433.2|10431.2|10433.6|10431.6|10434|10432|10433.2|10431.2|815
1655843400000|2022-06-21 20:30:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.2|10431.2|373
1655843700000|2022-06-21 20:35:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.2|10431.2|342
1655844000000|2022-06-21 20:40:00|10433.8|10431.8|10434|10432|10434.4|10432.4|10433.6|10431.6|501
1655844300000|2022-06-21 20:45:00|10434.2|10432.2|10433.6|10431.6|10434.2|10432.2|10433.2|10431.2|954
1655844600000|2022-06-21 20:50:00|10433.2|10431.2|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|634
1655844900000|2022-06-21 20:55:00|10432.4|10430.4|10432.8|10430.8|10433.2|10431.2|10432.4|10430.4|322
1655848800000|2022-06-21 22:00:00|10433|10431|10432.1|10430.1|10433|10431|10431.7|10429.7|181
1655849100000|2022-06-21 22:05:00|10431.9|10429.9|10433|10431|10433|10431|10431.7|10429.7|50
1655849400000|2022-06-21 22:10:00|10432.8|10430.8|10432.4|10430.4|10432.8|10430.8|10432.4|10430.4|6
1655849700000|2022-06-21 22:15:00|10432.1|10430.1|10431.9|10429.9|10432.1|10430.1|10431.9|10429.9|21
1655850000000|2022-06-21 22:20:00|10431.7|10429.7|10431.7|10429.7|10431.9|10429.9|10431.7|10429.7|2
1655850300000|2022-06-21 22:25:00|||||||||3
1655850600000|2022-06-21 22:30:00|10432.1|10430.1|10431.5|10429.5|10432.3|10430.3|10431.3|10429.3|51
1655850900000|2022-06-21 22:35:00|10431.3|10429.3|10432.4|10430.4|10432.8|10430.8|10431.3|10429.3|99
1655851200000|2022-06-21 22:40:00|10432.8|10430.8|10432.8|10430.8|10433|10431|10432.8|10430.8|74
1655851500000|2022-06-21 22:45:00|10433|10431|10432.8|10430.8|10433|10431|10432.4|10430.4|20
1655851800000|2022-06-21 22:50:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|28
1655852100000|2022-06-21 22:55:00|10433.2|10431.2|10433.4|10431.4|10434|10432|10433|10431|110
1655852400000|2022-06-21 23:00:00|10433.6|10431.6|10434.4|10432.4|10434.8|10432.8|10433.2|10431.2|61
1655852700000|2022-06-21 23:05:00|10434|10432|10434|10432|10434|10432|10433.2|10431.2|57
1655853000000|2022-06-21 23:10:00|10434.4|10432.4|10433|10431|10434.4|10432.4|10433|10431|19
1655853300000|2022-06-21 23:15:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10433.2|10431.2|144
1655853600000|2022-06-21 23:20:00|10432.8|10430.8|10432.3|10430.3|10433.2|10431.2|10432.1|10430.1|150
1655853900000|2022-06-21 23:25:00|10432.4|10430.4|10431.7|10429.7|10432.6|10430.6|10431.3|10429.3|418
1655854200000|2022-06-21 23:30:00|10431.5|10429.5|10432.1|10430.1|10432.1|10430.1|10431.5|10429.5|65
1655854500000|2022-06-21 23:35:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|28
1655854800000|2022-06-21 23:40:00|10432.6|10430.6|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|208
1655855100000|2022-06-21 23:45:00|10433|10431|10432.1|10430.1|10433|10431|10432.1|10430.1|22
1655855400000|2022-06-21 23:50:00|10431.7|10429.7|10432.8|10430.8|10433.2|10431.2|10431.7|10429.7|98
1655855700000|2022-06-21 23:55:00|10433|10431|10432.6|10430.6|10433.2|10431.2|10432.6|10430.6|60
1655856000000|2022-06-22 00:00:00|10432.4|10430.4|10432.4|10430.4|10433.2|10431.2|10432.1|10430.1|341
1655856300000|2022-06-22 00:05:00|10432.3|10430.3|10433.2|10431.2|10433.2|10431.2|10432.3|10430.3|373
1655856600000|2022-06-22 00:10:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.2|10431.2|387
1655856900000|2022-06-22 00:15:00|10433.4|10431.4|10432.8|10430.8|10433.4|10431.4|10432.1|10430.1|160
1655857200000|2022-06-22 00:20:00|10432.6|10430.6|10432.1|10430.1|10433.2|10431.2|10432.1|10430.1|79
1655857500000|2022-06-22 00:25:00|10432.3|10430.3|10432.1|10430.1|10432.8|10430.8|10431.7|10429.7|329
1655857800000|2022-06-22 00:30:00|10431.9|10429.9|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|43
1655858100000|2022-06-22 00:35:00|10431.3|10429.3|10431.7|10429.7|10432.1|10430.1|10431.3|10429.3|48
1655858400000|2022-06-22 00:40:00|10431.9|10429.9|10431.9|10429.9|10432.1|10430.1|10431.1|10429.1|161
1655858700000|2022-06-22 00:45:00|10431.7|10429.7|10431.9|10429.9|10432.4|10430.4|10431.7|10429.7|102
1655859000000|2022-06-22 00:50:00|10432.1|10430.1|10432.3|10430.3|10432.8|10430.8|10431.7|10429.7|138
1655859300000|2022-06-22 00:55:00|10432.1|10430.1|10432.1|10430.1|10432.4|10430.4|10431.7|10429.7|226
1655859600000|2022-06-22 01:00:00|10432.4|10430.4|10433.6|10431.6|10433.6|10431.6|10432.4|10430.4|180
1655859900000|2022-06-22 01:05:00|10433.2|10431.2|10434|10432|10434.4|10432.4|10433.2|10431.2|102
1655860200000|2022-06-22 01:10:00|10433.6|10431.6|10434|10432|10435.2|10433.2|10433.6|10431.6|195
1655860500000|2022-06-22 01:15:00|10434.2|10432.2|10433.6|10431.6|10434.4|10432.4|10433.2|10431.2|65
1655860800000|2022-06-22 01:20:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|187
1655861100000|2022-06-22 01:25:00|10433.4|10431.4|10434|10432|10434|10432|10433.4|10431.4|160
1655861400000|2022-06-22 01:30:00|10433.8|10431.8|10434.4|10432.4|10434.6|10432.6|10433.6|10431.6|97
1655861700000|2022-06-22 01:35:00|10434|10432|10434|10432|10434.4|10432.4|10434|10432|75
1655862000000|2022-06-22 01:40:00|10434.4|10432.4|10434.4|10432.4|10435|10433|10434.2|10432.2|131
1655862300000|2022-06-22 01:45:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|84
1655862600000|2022-06-22 01:50:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|86
1655862900000|2022-06-22 01:55:00|10433.6|10431.6|10433.2|10431.2|10434|10432|10433|10431|137
1655863200000|2022-06-22 02:00:00|10433.4|10431.4|10432.8|10430.8|10433.6|10431.6|10432.8|10430.8|260
1655863500000|2022-06-22 02:05:00|10433|10431|10433|10431|10433.2|10431.2|10432.8|10430.8|20
1655863800000|2022-06-22 02:10:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.6|10430.6|112
1655864100000|2022-06-22 02:15:00|10432.4|10430.4|10432.8|10430.8|10432.8|10430.8|10432.4|10430.4|136
1655864400000|2022-06-22 02:20:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|122
1655864700000|2022-06-22 02:25:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|132
1655865000000|2022-06-22 02:30:00|10433|10431|10433.2|10431.2|10433.2|10431.2|10432.4|10430.4|63
1655865300000|2022-06-22 02:35:00|10433.4|10431.4|10433.2|10431.2|10433.4|10431.4|10432.8|10430.8|128
1655865600000|2022-06-22 02:40:00|10433.4|10431.4|10434|10432|10434|10432|10433.2|10431.2|81
1655865900000|2022-06-22 02:45:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.2|10432.2|179
1655866200000|2022-06-22 02:50:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10434.2|10432.2|71
1655866500000|2022-06-22 02:55:00|10434.2|10432.2|10434.6|10432.6|10434.6|10432.6|10434|10432|100
1655866800000|2022-06-22 03:00:00|10434.4|10432.4|10436|10434|10436|10434|10434.4|10432.4|176
1655867100000|2022-06-22 03:05:00|10435.8|10433.8|10436|10434|10436.2|10434.2|10435.6|10433.6|168
1655867400000|2022-06-22 03:10:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|49
1655867700000|2022-06-22 03:15:00|10435.8|10433.8|10435.6|10433.6|10436|10434|10435.2|10433.2|194
1655868000000|2022-06-22 03:20:00|10435.4|10433.4|10435.4|10433.4|10435.6|10433.6|10435.2|10433.2|38
1655868300000|2022-06-22 03:25:00|10435.2|10433.2|10435|10433|10435.2|10433.2|10434.8|10432.8|84
1655868600000|2022-06-22 03:30:00|10435.2|10433.2|10435.4|10433.4|10436|10434|10435|10433|135
1655868900000|2022-06-22 03:35:00|10435.2|10433.2|10436|10434|10436.2|10434.2|10435.2|10433.2|74
1655869200000|2022-06-22 03:40:00|10436.2|10434.2|10436|10434|10436.4|10434.4|10436|10434|20
1655869500000|2022-06-22 03:45:00|10435.6|10433.6|10435.2|10433.2|10435.8|10433.8|10435.2|10433.2|28
1655869800000|2022-06-22 03:50:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|308
1655870100000|2022-06-22 03:55:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|34
1655870400000|2022-06-22 04:00:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|47
1655870700000|2022-06-22 04:05:00|10435.2|10433.2|10435.4|10433.4|10435.6|10433.6|10435.2|10433.2|337
1655871000000|2022-06-22 04:10:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10435.2|10433.2|251
1655871300000|2022-06-22 04:15:00|10435.6|10433.6|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|43
1655871600000|2022-06-22 04:20:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.2|10433.2|37
1655871900000|2022-06-22 04:25:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435.2|10433.2|13
1655872200000|2022-06-22 04:30:00|10435.6|10433.6|10435.6|10433.6|10435.8|10433.8|10435.4|10433.4|41
1655872500000|2022-06-22 04:35:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|119
1655872800000|2022-06-22 04:40:00|10435.4|10433.4|10435.6|10433.6|10435.6|10433.6|10435.4|10433.4|57
1655873100000|2022-06-22 04:45:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|15
1655873400000|2022-06-22 04:50:00|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|10435.6|10433.6|1
1655873700000|2022-06-22 04:55:00|10436|10434|10436|10434|10436|10434|10436|10434|5
1655874000000|2022-06-22 05:00:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.6|10433.6|11
1655874300000|2022-06-22 05:05:00|10435.2|10433.2|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|42
1655874600000|2022-06-22 05:10:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|114
1655874900000|2022-06-22 05:15:00|10434.6|10432.6|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|44
1655875200000|2022-06-22 05:20:00|10434.8|10432.8|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|81
1655875500000|2022-06-22 05:25:00|||||||||9
1655875800000|2022-06-22 05:30:00|10434.8|10432.8|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|61
1655876100000|2022-06-22 05:35:00|10436|10434|10436.2|10434.2|10436.4|10434.4|10436|10434|177
1655876400000|2022-06-22 05:40:00|10436.4|10434.4|10436.7|10434.7|10436.7|10434.7|10436|10434|127
1655876700000|2022-06-22 05:45:00|10436.5|10434.5|10436.9|10434.9|10437.1|10435.1|10436.4|10434.4|124
1655877000000|2022-06-22 05:50:00|10436.7|10434.7|10437.5|10435.5|10437.5|10435.5|10436.5|10434.5|177
1655877300000|2022-06-22 05:55:00|10437.1|10435.1|10436.7|10434.7|10437.9|10435.9|10436.7|10434.7|393
1655877600000|2022-06-22 06:00:00|10436.9|10434.9|10438.7|10436.7|10438.7|10436.7|10436.7|10434.7|536
1655877900000|2022-06-22 06:05:00|10439.1|10437.1|10439.9|10437.9|10440.5|10438.5|10438.3|10436.3|814
1655878200000|2022-06-22 06:10:00|10440.3|10438.3|10440.1|10438.1|10441.8|10439.8|10439.5|10437.5|997
1655878500000|2022-06-22 06:15:00|10439.9|10437.9|10441|10439|10441.4|10439.4|10439.9|10437.9|562
1655878800000|2022-06-22 06:20:00|10441.2|10439.2|10442.2|10440.2|10442.2|10440.2|10441|10439|514
1655879100000|2022-06-22 06:25:00|10442.6|10440.6|10441|10439|10442.6|10440.6|10441|10439|466
1655879400000|2022-06-22 06:30:00|10441.2|10439.2|10440.6|10438.6|10441.4|10439.4|10439.9|10437.9|645
1655879700000|2022-06-22 06:35:00|10440.5|10438.5|10441|10439|10441.2|10439.2|10439.9|10437.9|420
1655880000000|2022-06-22 06:40:00|10440.8|10438.8|10441|10439|10441.4|10439.4|10440.6|10438.6|172
1655880300000|2022-06-22 06:45:00|10441.4|10439.4|10443|10441|10443|10441|10441|10439|434
1655880600000|2022-06-22 06:50:00|10443.4|10441.4|10440.6|10438.6|10443.4|10441.4|10440.3|10438.3|302
1655880900000|2022-06-22 06:55:00|10440.3|10438.3|10442.6|10440.6|10443.4|10441.4|10440.3|10438.3|306
1655881200000|2022-06-22 07:00:00|10442.8|10440.8|10444.2|10442.2|10444.6|10442.6|10442|10440|1583
1655881500000|2022-06-22 07:05:00|10444|10442|10446.3|10444.3|10446.5|10444.5|10443.4|10441.4|1406
1655881800000|2022-06-22 07:10:00|10446.5|10444.5|10443.4|10441.4|10446.5|10444.5|10443|10441|716
1655882100000|2022-06-22 07:15:00|10443.6|10441.6|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|337
1655882400000|2022-06-22 07:20:00|10443.8|10441.8|10446.1|10444.1|10448.5|10446.5|10442.2|10440.2|1224
1655882700000|2022-06-22 07:25:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10444.9|10442.9|715
1655883000000|2022-06-22 07:30:00|10446.5|10444.5|10445.1|10443.1|10446.5|10444.5|10444.4|10442.4|789
1655883300000|2022-06-22 07:35:00|10445.3|10443.3|10446.9|10444.9|10446.9|10444.9|10444.6|10442.6|364
1655883600000|2022-06-22 07:40:00|10447.3|10445.3|10446.5|10444.5|10447.7|10445.7|10446.5|10444.5|557
1655883900000|2022-06-22 07:45:00|10446.3|10444.3|10446.9|10444.9|10447.7|10445.7|10446.1|10444.1|294
1655884200000|2022-06-22 07:50:00|10446.7|10444.7|10446.1|10444.1|10446.9|10444.9|10445.3|10443.3|349
1655884500000|2022-06-22 07:55:00|10445.9|10443.9|10445.7|10443.7|10446.5|10444.5|10444.9|10442.9|321
1655884800000|2022-06-22 08:00:00|10445.9|10443.9|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|303
1655885100000|2022-06-22 08:05:00|10446.7|10444.7|10445.7|10443.7|10447.3|10445.3|10445.7|10443.7|389
1655885400000|2022-06-22 08:10:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|122
1655885700000|2022-06-22 08:15:00|10445.1|10443.1|10445.3|10443.3|10445.7|10443.7|10444.9|10442.9|297
1655886000000|2022-06-22 08:20:00|10445.5|10443.5|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|629
1655886300000|2022-06-22 08:25:00|10444.4|10442.4|10444.9|10442.9|10445.3|10443.3|10444.4|10442.4|446
1655886600000|2022-06-22 08:30:00|10445.1|10443.1|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|964
1655886900000|2022-06-22 08:35:00|10444.4|10442.4|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|175
1655887200000|2022-06-22 08:40:00|10443.6|10441.6|10445.3|10443.3|10445.3|10443.3|10443.4|10441.4|371
1655887500000|2022-06-22 08:45:00|10445.1|10443.1|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|452
1655887800000|2022-06-22 08:50:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|442
1655888100000|2022-06-22 08:55:00|10445.7|10443.7|10445.7|10443.7|10446.5|10444.5|10445.7|10443.7|1084
1655888400000|2022-06-22 09:00:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|5120
1655888700000|2022-06-22 09:05:00|10446.5|10444.5|10449.2|10447.2|10449.2|10447.2|10446.5|10444.5|935
1655889000000|2022-06-22 09:10:00|10448.9|10446.9|10450|10448|10450.4|10448.4|10448.9|10446.9|1105
1655889300000|2022-06-22 09:15:00|10449.6|10447.6|10449.2|10447.2|10450|10448|10448.9|10446.9|384
1655889600000|2022-06-22 09:20:00|10449|10447|10449.6|10447.6|10449.6|10447.6|10448.9|10446.9|216
1655889900000|2022-06-22 09:25:00|10449.2|10447.2|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|184
1655890200000|2022-06-22 09:30:00|10449.4|10447.4|10450|10448|10450|10448|10449.2|10447.2|262
1655890500000|2022-06-22 09:35:00|10450.2|10448.2|10451.2|10449.2|10451.6|10449.6|10450|10448|453
1655890800000|2022-06-22 09:40:00|10451.4|10449.4|10453.5|10451.5|10453.5|10451.5|10451.2|10449.2|830
1655891100000|2022-06-22 09:45:00|10453.1|10451.1|10454.7|10452.7|10454.7|10452.7|10452.8|10450.8|2163
1655891400000|2022-06-22 09:50:00|10454.3|10452.3|10452.4|10450.4|10455.1|10453.1|10452.4|10450.4|1282
1655891700000|2022-06-22 09:55:00|10452|10450|10451.6|10449.6|10452|10450|10451.2|10449.2|444
1655892000000|2022-06-22 10:00:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10451.2|10449.2|197
1655892300000|2022-06-22 10:05:00|10451.4|10449.4|10450.4|10448.4|10451.6|10449.6|10450.4|10448.4|274
1655892600000|2022-06-22 10:10:00|10450.6|10448.6|10449.2|10447.2|10450.8|10448.8|10449.2|10447.2|246
1655892900000|2022-06-22 10:15:00|10449|10447|10448.3|10446.3|10449.2|10447.2|10448.3|10446.3|242
1655893200000|2022-06-22 10:20:00|10448.5|10446.5|10447.7|10445.7|10448.5|10446.5|10447.3|10445.3|554
1655893500000|2022-06-22 10:25:00|10447.3|10445.3|10446.9|10444.9|10447.7|10445.7|10446.9|10444.9|433
1655893800000|2022-06-22 10:30:00|10446.5|10444.5|10450.8|10448.8|10451.2|10449.2|10446.5|10444.5|1232
1655894100000|2022-06-22 10:35:00|10451|10449|10450.6|10448.6|10451.2|10449.2|10450.2|10448.2|577
1655894400000|2022-06-22 10:40:00|10450.4|10448.4|10450.8|10448.8|10451.4|10449.4|10449.6|10447.6|666
1655894700000|2022-06-22 10:45:00|10451|10449|10451.4|10449.4|10451.6|10449.6|10450.8|10448.8|92
1655895000000|2022-06-22 10:50:00|10451.6|10449.6|10452.8|10450.8|10453.1|10451.1|10451.6|10449.6|948
1655895300000|2022-06-22 10:55:00|10453.1|10451.1|10454.3|10452.3|10454.3|10452.3|10453.1|10451.1|312
1655895600000|2022-06-22 11:00:00|10454.7|10452.7|10453.3|10451.3|10454.9|10452.9|10453.1|10451.1|989
1655895900000|2022-06-22 11:05:00|10453.5|10451.5|10454.7|10452.7|10455.1|10453.1|10452.8|10450.8|443
1655896200000|2022-06-22 11:10:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10454.7|10452.7|899
1655896500000|2022-06-22 11:15:00|10455.7|10453.7|10455.5|10453.5|10456.7|10454.7|10454.7|10452.7|1338
1655896800000|2022-06-22 11:20:00|10455.1|10453.1|10454.3|10452.3|10455.5|10453.5|10453.9|10451.9|898
1655897100000|2022-06-22 11:25:00|10453.9|10451.9|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|288
1655897400000|2022-06-22 11:30:00|10455.1|10453.1|10452.6|10450.6|10455.1|10453.1|10452.6|10450.6|772
1655897700000|2022-06-22 11:35:00|10452.8|10450.8|10452.4|10450.4|10453.1|10451.1|10452.4|10450.4|875
1655898000000|2022-06-22 11:40:00|10452|10450|10452|10450|10452.8|10450.8|10452|10450|1133
1655898300000|2022-06-22 11:45:00|10452.4|10450.4|10451.4|10449.4|10452.4|10450.4|10451.2|10449.2|708
1655898600000|2022-06-22 11:50:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|485
1655898900000|2022-06-22 11:55:00|10451.4|10449.4|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|263
1655899200000|2022-06-22 12:00:00|10451.4|10449.4|10451.2|10449.2|10451.6|10449.6|10450|10448|1546
1655899500000|2022-06-22 12:05:00|10451.4|10449.4|10450.4|10448.4|10451.4|10449.4|10450|10448|767
1655899800000|2022-06-22 12:10:00|10450.8|10448.8|10450.8|10448.8|10452|10450|10450.4|10448.4|964
1655900100000|2022-06-22 12:15:00|10450.6|10448.6|10452.8|10450.8|10453.1|10451.1|10450.6|10448.6|2179
1655900400000|2022-06-22 12:20:00|10452.4|10450.4|10455.1|10453.1|10455.1|10453.1|10451.2|10449.2|2222
1655900700000|2022-06-22 12:25:00|10455.5|10453.5|10454.3|10452.3|10456.7|10454.7|10454.3|10452.3|3374
1655901000000|2022-06-22 12:30:00|10453.9|10451.9|10452.4|10450.4|10454.7|10452.7|10452|10450|3638
1655901300000|2022-06-22 12:35:00|10452.8|10450.8|10455.1|10453.1|10455.1|10453.1|10452.4|10450.4|2277
1655901600000|2022-06-22 12:40:00|10455.5|10453.5|10458.2|10456.2|10458.2|10456.2|10455.5|10453.5|3659
1655901900000|2022-06-22 12:45:00|10457.8|10455.8|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|4247
1655902200000|2022-06-22 12:50:00|10457.1|10455.1|10457.4|10455.4|10458.6|10456.6|10456.3|10454.3|2304
1655902500000|2022-06-22 12:55:00|10457.6|10455.6|10460.2|10458.2|10460.2|10458.2|10457.4|10455.4|2477
1655902800000|2022-06-22 13:00:00|10459.8|10457.8|10461.7|10459.7|10464.1|10462.1|10459.8|10457.8|3471
1655903100000|2022-06-22 13:05:00|10460.6|10458.6|10458.6|10456.6|10460.6|10458.6|10458.6|10456.6|4445
1655903400000|2022-06-22 13:10:00|10458.2|10456.2|10459.4|10457.4|10460.6|10458.6|10457.8|10455.8|1818
1655903700000|2022-06-22 13:15:00|10459.6|10457.6|10459.8|10457.8|10460.6|10458.6|10458.6|10456.6|3957
1655904000000|2022-06-22 13:20:00|10460.2|10458.2|10460.2|10458.2|10461.4|10459.4|10459.4|10457.4|2722
1655904300000|2022-06-22 13:25:00|10460.6|10458.6|10460.2|10458.2|10461.4|10459.4|10459.4|10457.4|2482
1655904600000|2022-06-22 13:30:00|10460.6|10458.6|10460.6|10458.6|10463.7|10461.7|10457.8|10455.8|7060
1655904900000|2022-06-22 13:35:00|10460.2|10458.2|10462.5|10460.5|10462.9|10460.9|10459|10457|3858
1655905200000|2022-06-22 13:40:00|10462.9|10460.9|10463.7|10461.7|10466.4|10464.4|10462.1|10460.1|7289
1655905500000|2022-06-22 13:45:00|10463.5|10461.5|10462.5|10460.5|10463.7|10461.7|10461.4|10459.4|3474
1655905800000|2022-06-22 13:50:00|10462.1|10460.1|10461.2|10459.2|10463.3|10461.3|10461|10459|2703
1655906100000|2022-06-22 13:55:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10459.8|10457.8|3639
1655906400000|2022-06-22 14:00:00|10461.2|10459.2|10464.1|10462.1|10464.1|10462.1|10461|10459|2838
1655906700000|2022-06-22 14:05:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10462.1|10460.1|3474
1655907000000|2022-06-22 14:10:00|10463.5|10461.5|10461|10459|10463.5|10461.5|10460.6|10458.6|3405
1655907300000|2022-06-22 14:15:00|10461.4|10459.4|10460.2|10458.2|10462.9|10460.9|10460.2|10458.2|4442
1655907600000|2022-06-22 14:20:00|10460.4|10458.4|10460.2|10458.2|10461.4|10459.4|10459.6|10457.6|3462
1655907900000|2022-06-22 14:25:00|10460.6|10458.6|10461.7|10459.7|10461.7|10459.7|10459.8|10457.8|2380
1655908200000|2022-06-22 14:30:00|10462.1|10460.1|10462.5|10460.5|10462.9|10460.9|10461.5|10459.5|1248
1655908500000|2022-06-22 14:35:00|10462.1|10460.1|10461|10459|10462.1|10460.1|10461|10459|983
1655908800000|2022-06-22 14:40:00|10460.6|10458.6|10464.5|10462.5|10464.5|10462.5|10460.6|10458.6|2484
1655909100000|2022-06-22 14:45:00|10464.1|10462.1|10463.3|10461.3|10465.6|10463.6|10462.9|10460.9|2827
1655909400000|2022-06-22 14:50:00|10462.9|10460.9|10463.3|10461.3|10464.5|10462.5|10462.9|10460.9|2873
1655909700000|2022-06-22 14:55:00|10463.7|10461.7|10462.9|10460.9|10464.1|10462.1|10462.9|10460.9|1894
1655910000000|2022-06-22 15:00:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|2156
1655910300000|2022-06-22 15:05:00|10462.1|10460.1|10464.5|10462.5|10464.5|10462.5|10462.1|10460.1|1664
1655910600000|2022-06-22 15:10:00|10464.1|10462.1|10464.3|10462.3|10464.9|10462.9|10464.1|10462.1|1425
1655910900000|2022-06-22 15:15:00|10464.1|10462.1|10464.9|10462.9|10464.9|10462.9|10463.7|10461.7|782
1655911200000|2022-06-22 15:20:00|10465.3|10463.3|10463.3|10461.3|10465.6|10463.6|10462.9|10460.9|1795
1655911500000|2022-06-22 15:25:00|10462.9|10460.9|10464.1|10462.1|10464.1|10462.1|10462.9|10460.9|1006
1655911800000|2022-06-22 15:30:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|588
1655912100000|2022-06-22 15:35:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10463.3|10461.3|1042
1655912400000|2022-06-22 15:40:00|10464.7|10462.7|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|1128
1655912700000|2022-06-22 15:45:00|10465.3|10463.3|10462.5|10460.5|10465.3|10463.3|10462.1|10460.1|3668
1655913000000|2022-06-22 15:50:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10461.4|10459.4|5239
1655913300000|2022-06-22 15:55:00|10462.1|10460.1|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|1363
1655913600000|2022-06-22 16:00:00|10462.3|10460.3|10464.1|10462.1|10464.1|10462.1|10462.1|10460.1|1124
1655913900000|2022-06-22 16:05:00|10464.5|10462.5|10463.3|10461.3|10464.7|10462.7|10462.9|10460.9|1714
1655914200000|2022-06-22 16:10:00|10463.1|10461.1|10462.9|10460.9|10464.5|10462.5|10462.5|10460.5|3397
1655914500000|2022-06-22 16:15:00|10462.5|10460.5|10462.1|10460.1|10462.9|10460.9|10461|10459|5390
1655914800000|2022-06-22 16:20:00|10462.5|10460.5|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|1164
1655915100000|2022-06-22 16:25:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|1405
1655915400000|2022-06-22 16:30:00|10462.5|10460.5|10462.9|10460.9|10463.7|10461.7|10462.1|10460.1|1311
1655915700000|2022-06-22 16:35:00|10462.5|10460.5|10463.7|10461.7|10463.7|10461.7|10462.5|10460.5|810
1655916000000|2022-06-22 16:40:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|685
1655916300000|2022-06-22 16:45:00|10463.5|10461.5|10464.1|10462.1|10464.9|10462.9|10463.3|10461.3|936
1655916600000|2022-06-22 16:50:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10463.3|10461.3|976
1655916900000|2022-06-22 16:55:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10463.7|10461.7|1328
1655917200000|2022-06-22 17:00:00|10464.3|10462.3|10464.9|10462.9|10465.6|10463.6|10464.1|10462.1|1634
1655917500000|2022-06-22 17:05:00|10464.5|10462.5|10462.9|10460.9|10465.3|10463.3|10462.9|10460.9|1463
1655917800000|2022-06-22 17:10:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|1582
1655918100000|2022-06-22 17:15:00|10462.9|10460.9|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|986
1655918400000|2022-06-22 17:20:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|1633
1655918700000|2022-06-22 17:25:00|10463.9|10461.9|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|871
1655919000000|2022-06-22 17:30:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|477
1655919300000|2022-06-22 17:35:00|10463.3|10461.3|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|552
1655919600000|2022-06-22 17:40:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|1137
1655919900000|2022-06-22 17:45:00|10464.5|10462.5|10465.3|10463.3|10465.6|10463.6|10464.1|10462.1|1353
1655920200000|2022-06-22 17:50:00|10465.6|10463.6|10466.4|10464.4|10466.8|10464.8|10465.3|10463.3|1725
1655920500000|2022-06-22 17:55:00|10466.2|10464.2|10467.2|10465.2|10467.2|10465.2|10466|10464|1238
1655920800000|2022-06-22 18:00:00|10467|10465|10466.4|10464.4|10468|10466|10466|10464|6518
1655921100000|2022-06-22 18:05:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|1375
1655921400000|2022-06-22 18:10:00|10466|10464|10464.5|10462.5|10466.4|10464.4|10464.5|10462.5|2022
1655921700000|2022-06-22 18:15:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|1899
1655922000000|2022-06-22 18:20:00|10463.9|10461.9|10464.9|10462.9|10465.3|10463.3|10463.9|10461.9|503
1655922300000|2022-06-22 18:25:00|10464.5|10462.5|10465.6|10463.6|10465.6|10463.6|10464.5|10462.5|461
1655922600000|2022-06-22 18:30:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|646
1655922900000|2022-06-22 18:35:00|10466|10464|10465.6|10463.6|10466.6|10464.6|10465.6|10463.6|644
1655923200000|2022-06-22 18:40:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|822
1655923500000|2022-06-22 18:45:00|10464.9|10462.9|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|2237
1655923800000|2022-06-22 18:50:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.1|10462.1|1061
1655924100000|2022-06-22 18:55:00|10464.5|10462.5|10466|10464|10466.4|10464.4|10464.5|10462.5|2159
1655924400000|2022-06-22 19:00:00|10465.8|10463.8|10467.4|10465.4|10467.4|10465.4|10465.6|10463.6|984
1655924700000|2022-06-22 19:05:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10466.4|10464.4|950
1655925000000|2022-06-22 19:10:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10466.8|10464.8|1309
1655925300000|2022-06-22 19:15:00|10467|10465|10466.8|10464.8|10467|10465|10466.2|10464.2|1242
1655925600000|2022-06-22 19:20:00|10466.6|10464.6|10465.6|10463.6|10466.8|10464.8|10465.3|10463.3|467
1655925900000|2022-06-22 19:25:00|10466|10464|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|780
1655926200000|2022-06-22 19:30:00|10465.3|10463.3|10466.8|10464.8|10466.8|10464.8|10465.3|10463.3|750
1655926500000|2022-06-22 19:35:00|10466.6|10464.6|10468|10466|10468.4|10466.4|10466.4|10464.4|1465
1655926800000|2022-06-22 19:40:00|10468.2|10466.2|10468.4|10466.4|10469.6|10467.6|10468|10466|1166
1655927100000|2022-06-22 19:45:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10467.6|10465.6|1178
1655927400000|2022-06-22 19:50:00|10468.8|10466.8|10468|10466|10468.8|10466.8|10467.6|10465.6|968
1655927700000|2022-06-22 19:55:00|10467.6|10465.6|10468|10466|10468.8|10466.8|10467.2|10465.2|3693
1655928000000|2022-06-22 20:00:00|10468.4|10466.4|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|1184
1655928300000|2022-06-22 20:05:00|10466.8|10464.8|10466|10464|10467.2|10465.2|10465.6|10463.6|1497
1655928600000|2022-06-22 20:10:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.3|10463.3|865
1655928900000|2022-06-22 20:15:00|10465.8|10463.8|10465.6|10463.6|10465.8|10463.8|10465.3|10463.3|880
1655929200000|2022-06-22 20:20:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|856
1655929500000|2022-06-22 20:25:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10465.6|10463.6|641
1655929800000|2022-06-22 20:30:00|10466.4|10464.4|10465.3|10463.3|10466.4|10464.4|10464.9|10462.9|982
1655930100000|2022-06-22 20:35:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|930
1655930400000|2022-06-22 20:40:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|782
1655930700000|2022-06-22 20:45:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|223
1655931000000|2022-06-22 20:50:00|10464.9|10462.9|10465.3|10463.3|10465.5|10463.5|10464.9|10462.9|942
1655931300000|2022-06-22 20:55:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|659
1655935200000|2022-06-22 22:00:00|10465.1|10463.1|10465.8|10463.8|10466.4|10464.4|10465.1|10463.1|283
1655935500000|2022-06-22 22:05:00|10466|10464|10466.2|10464.2|10466.4|10464.4|10466|10464|30
1655935800000|2022-06-22 22:10:00|10466|10464|10466|10464|10466|10464|10466|10464|1
1655936100000|2022-06-22 22:15:00|10466.2|10464.2|10466.2|10464.2|10466.2|10464.2|10466.2|10464.2|13
1655936400000|2022-06-22 22:20:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|7
1655936700000|2022-06-22 22:25:00|10466.6|10464.6|10466.6|10464.6|10466.6|10464.6|10466.6|10464.6|58
1655937000000|2022-06-22 22:30:00|10466.8|10464.8|10466.6|10464.6|10467.2|10465.2|10466.6|10464.6|84
1655937300000|2022-06-22 22:35:00|10466.4|10464.4|10465.8|10463.8|10466.6|10464.6|10465.8|10463.8|139
1655937600000|2022-06-22 22:40:00|10465.6|10463.6|10465.8|10463.8|10466|10464|10465.6|10463.6|245
1655937900000|2022-06-22 22:45:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.3|10463.3|160
1655938200000|2022-06-22 22:50:00|10466.2|10464.2|10465.3|10463.3|10466.2|10464.2|10465.3|10463.3|138
1655938500000|2022-06-22 22:55:00|10465.5|10463.5|10465.1|10463.1|10465.6|10463.6|10465.1|10463.1|74
1655938800000|2022-06-22 23:00:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|195
1655939100000|2022-06-22 23:05:00|10465.8|10463.8|10466.8|10464.8|10466.8|10464.8|10465.8|10463.8|46
1655939400000|2022-06-22 23:10:00|10466.6|10464.6|10466.8|10464.8|10467.4|10465.4|10466.6|10464.6|76
1655939700000|2022-06-22 23:15:00|10467.2|10465.2|10467.8|10465.8|10468|10466|10467|10465|51
1655940000000|2022-06-22 23:20:00|10467.6|10465.6|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|125
1655940300000|2022-06-22 23:25:00|10467.6|10465.6|10468.4|10466.4|10468.6|10466.6|10467.6|10465.6|219
1655940600000|2022-06-22 23:30:00|10468|10466|10468|10466|10468.4|10466.4|10467.6|10465.6|119
1655940900000|2022-06-22 23:35:00|10468.4|10466.4|10469|10467|10469.8|10467.8|10468|10466|196
1655941200000|2022-06-22 23:40:00|10469.2|10467.2|10468.6|10466.6|10469.4|10467.4|10468.6|10466.6|29
1655941500000|2022-06-22 23:45:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468|10466|100
1655941800000|2022-06-22 23:50:00|10468.6|10466.6|10467.8|10465.8|10468.6|10466.6|10467.6|10465.6|86
1655942100000|2022-06-22 23:55:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|84
1655942400000|2022-06-23 00:00:00|10467.8|10465.8|10468.4|10466.4|10469.6|10467.6|10467.6|10465.6|212
1655942700000|2022-06-23 00:05:00|10468.6|10466.6|10469.9|10467.9|10469.9|10467.9|10468.4|10466.4|147
1655943000000|2022-06-23 00:10:00|10470.1|10468.1|10471.5|10469.5|10472.1|10470.1|10470.1|10468.1|331
1655943300000|2022-06-23 00:15:00|10471.7|10469.7|10473.1|10471.1|10474.2|10472.2|10471.5|10469.5|323
1655943600000|2022-06-23 00:20:00|10472.9|10470.9|10471.1|10469.1|10473.5|10471.5|10471.1|10469.1|188
1655943900000|2022-06-23 00:25:00|10470.7|10468.7|10471.9|10469.9|10472.3|10470.3|10470.5|10468.5|102
1655944200000|2022-06-23 00:30:00|10472.1|10470.1|10471.5|10469.5|10472.3|10470.3|10471.1|10469.1|151
1655944500000|2022-06-23 00:35:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.3|10468.3|169
1655944800000|2022-06-23 00:40:00|10470.9|10468.9|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|710
1655945100000|2022-06-23 00:45:00|10470.9|10468.9|10471.1|10469.1|10471.3|10469.3|10470.7|10468.7|27
1655945400000|2022-06-23 00:50:00|10471.3|10469.3|10470.9|10468.9|10471.5|10469.5|10470.7|10468.7|18
1655945700000|2022-06-23 00:55:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10469.6|10467.6|175
1655946000000|2022-06-23 01:00:00|10470.9|10468.9|10470.3|10468.3|10470.9|10468.9|10470.3|10468.3|147
1655946300000|2022-06-23 01:05:00|10470.5|10468.5|10471.9|10469.9|10472.3|10470.3|10470.5|10468.5|251
1655946600000|2022-06-23 01:10:00|10471.7|10469.7|10472.1|10470.1|10472.1|10470.1|10470.3|10468.3|338
1655946900000|2022-06-23 01:15:00|10471.9|10469.9|10473.1|10471.1|10473.9|10471.9|10471.9|10469.9|500
1655947200000|2022-06-23 01:20:00|10472.9|10470.9|10472.3|10470.3|10473.3|10471.3|10471.9|10469.9|97
1655947500000|2022-06-23 01:25:00|10472.5|10470.5|10471.1|10469.1|10472.5|10470.5|10471.1|10469.1|208
1655947800000|2022-06-23 01:30:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|16
1655948100000|2022-06-23 01:35:00|10470.7|10468.7|10469.4|10467.4|10470.7|10468.7|10469.2|10467.2|455
1655948400000|2022-06-23 01:40:00|10469.6|10467.6|10466.8|10464.8|10469.6|10467.6|10466.4|10464.4|699
1655948700000|2022-06-23 01:45:00|10467.2|10465.2|10467|10465|10467.2|10465.2|10466|10464|357
1655949000000|2022-06-23 01:50:00|10467.2|10465.2|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|94
1655949300000|2022-06-23 01:55:00|10466.6|10464.6|10464.9|10462.9|10466.6|10464.6|10464.1|10462.1|933
1655949600000|2022-06-23 02:00:00|10464.7|10462.7|10465.6|10463.6|10465.6|10463.6|10464.1|10462.1|422
1655949900000|2022-06-23 02:05:00|10465.5|10463.5|10465.5|10463.5|10465.8|10463.8|10465.3|10463.3|379
1655950200000|2022-06-23 02:10:00|10465.6|10463.6|10465.6|10463.6|10466.6|10464.6|10465.3|10463.3|1251
1655950500000|2022-06-23 02:15:00|10465.8|10463.8|10467.2|10465.2|10467.6|10465.6|10465.8|10463.8|3000
1655950800000|2022-06-23 02:20:00|10466.8|10464.8|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|727
1655951100000|2022-06-23 02:25:00|10465.3|10463.3|10464.3|10462.3|10465.3|10463.3|10463.9|10461.9|980
1655951400000|2022-06-23 02:30:00|10464.5|10462.5|10464.1|10462.1|10464.9|10462.9|10463.9|10461.9|932
1655951700000|2022-06-23 02:35:00|10463.9|10461.9|10464.1|10462.1|10464.3|10462.3|10463.5|10461.5|197
1655952000000|2022-06-23 02:40:00|10464.3|10462.3|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|2742
1655952300000|2022-06-23 02:45:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|428
1655952600000|2022-06-23 02:50:00|10465.6|10463.6|10465.3|10463.3|10466|10464|10465.3|10463.3|159
1655952900000|2022-06-23 02:55:00|10465.6|10463.6|10466|10464|10466|10464|10465.1|10463.1|323
1655953200000|2022-06-23 03:00:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.5|10463.5|159
1655953500000|2022-06-23 03:05:00|10465.3|10463.3|10465.1|10463.1|10465.3|10463.3|10464.7|10462.7|105
1655953800000|2022-06-23 03:10:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|24
1655954100000|2022-06-23 03:15:00|10465.6|10463.6|10465.1|10463.1|10466|10464|10465.1|10463.1|803
1655954400000|2022-06-23 03:20:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|105
1655954700000|2022-06-23 03:25:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|298
1655955000000|2022-06-23 03:30:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|301
1655955300000|2022-06-23 03:35:00|10464.3|10462.3|10463.3|10461.3|10464.5|10462.5|10463.3|10461.3|221
1655955600000|2022-06-23 03:40:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|133
1655955900000|2022-06-23 03:45:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|97
1655956200000|2022-06-23 03:50:00|10464.1|10462.1|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|94
1655956500000|2022-06-23 03:55:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|120
1655956800000|2022-06-23 04:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|357
1655957100000|2022-06-23 04:05:00|10465.5|10463.5|10465.8|10463.8|10465.8|10463.8|10465.5|10463.5|76
1655957400000|2022-06-23 04:10:00|10465.6|10463.6|10465.3|10463.3|10465.8|10463.8|10465.1|10463.1|70
1655957700000|2022-06-23 04:15:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|142
1655958000000|2022-06-23 04:20:00|10465.5|10463.5|10465.6|10463.6|10465.8|10463.8|10465.3|10463.3|122
1655958300000|2022-06-23 04:25:00|10465.3|10463.3|10464.9|10462.9|10465.5|10463.5|10464.9|10462.9|90
1655958600000|2022-06-23 04:30:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|85
1655958900000|2022-06-23 04:35:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|50
1655959200000|2022-06-23 04:40:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|173
1655959500000|2022-06-23 04:45:00|10465.6|10463.6|10466|10464|10466|10464|10465.3|10463.3|164
1655959800000|2022-06-23 04:50:00|10465.8|10463.8|10466.6|10464.6|10466.8|10464.8|10465.8|10463.8|221
1655960100000|2022-06-23 04:55:00|10466.8|10464.8|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|70
1655960400000|2022-06-23 05:00:00|10466.6|10464.6|10466|10464|10466.6|10464.6|10465.6|10463.6|115
1655960700000|2022-06-23 05:05:00|10466.2|10464.2|10465.3|10463.3|10466.4|10464.4|10465.3|10463.3|114
1655961000000|2022-06-23 05:10:00|10465.5|10463.5|10465.8|10463.8|10466|10464|10465.3|10463.3|218
1655961300000|2022-06-23 05:15:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|27
1655961600000|2022-06-23 05:20:00|10465.1|10463.1|10464.5|10462.5|10465.1|10463.1|10464.1|10462.1|117
1655961900000|2022-06-23 05:25:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|50
1655962200000|2022-06-23 05:30:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|48
1655962500000|2022-06-23 05:35:00|10465.3|10463.3|10466|10464|10466.8|10464.8|10465.3|10463.3|338
1655962800000|2022-06-23 05:40:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|137
1655963100000|2022-06-23 05:45:00|10464.9|10462.9|10464.1|10462.1|10465.1|10463.1|10464.1|10462.1|329
1655963400000|2022-06-23 05:50:00|10463.7|10461.7|10464.1|10462.1|10464.3|10462.3|10463.7|10461.7|87
1655963700000|2022-06-23 05:55:00|10464.5|10462.5|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|620
1655964000000|2022-06-23 06:00:00|10465.3|10463.3|10463.9|10461.9|10466|10464|10463.7|10461.7|542
1655964300000|2022-06-23 06:05:00|10463.7|10461.7|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|598
1655964600000|2022-06-23 06:10:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|158
1655964900000|2022-06-23 06:15:00|10463.5|10461.5|10463.7|10461.7|10464.5|10462.5|10462.9|10460.9|699
1655965200000|2022-06-23 06:20:00|10464.1|10462.1|10462.1|10460.1|10464.1|10462.1|10461.4|10459.4|869
1655965500000|2022-06-23 06:25:00|10461.7|10459.7|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|682
1655965800000|2022-06-23 06:30:00|10461|10459|10461.7|10459.7|10462.1|10460.1|10461|10459|615
1655966100000|2022-06-23 06:35:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|615
1655966400000|2022-06-23 06:40:00|10462.5|10460.5|10461.4|10459.4|10463.3|10461.3|10461.4|10459.4|289
1655966700000|2022-06-23 06:45:00|10461.5|10459.5|10461.4|10459.4|10461.5|10459.5|10460.6|10458.6|539
1655967000000|2022-06-23 06:50:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10460.2|10458.2|466
1655967300000|2022-06-23 06:55:00|10461|10459|10460.2|10458.2|10461|10459|10460.2|10458.2|567
1655967600000|2022-06-23 07:00:00|10460.4|10458.4|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|1123
1655967900000|2022-06-23 07:05:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|1843
1655968200000|2022-06-23 07:10:00|10460.6|10458.6|10461.4|10459.4|10461.5|10459.5|10460|10458|972
1655968500000|2022-06-23 07:15:00|10461.5|10459.5|10466.4|10464.4|10466.8|10464.8|10461.5|10459.5|4245
1655968800000|2022-06-23 07:20:00|10466.6|10464.6|10467.2|10465.2|10467.6|10465.6|10465.6|10463.6|5680
1655969100000|2022-06-23 07:25:00|10467.6|10465.6|10468|10466|10468.4|10466.4|10466.4|10464.4|1711
1655969400000|2022-06-23 07:30:00|10468.4|10466.4|10468.8|10466.8|10470.5|10468.5|10468.2|10466.2|1996
1655969700000|2022-06-23 07:35:00|10468.6|10466.6|10469.2|10467.2|10469.6|10467.6|10468.4|10466.4|1272
1655970000000|2022-06-23 07:40:00|10469.4|10467.4|10477.4|10475.4|10477.8|10475.8|10469.2|10467.2|2706
1655970300000|2022-06-23 07:45:00|10477.2|10475.2|10476|10474|10477.8|10475.8|10475|10473|2838
1655970600000|2022-06-23 07:50:00|10476.2|10474.2|10477.4|10475.4|10477.8|10475.8|10475.8|10473.8|951
1655970900000|2022-06-23 07:55:00|10477.2|10475.2|10480.1|10478.1|10480.9|10478.9|10477|10475|1594
1655971200000|2022-06-23 08:00:00|10480.3|10478.3|10480.1|10478.1|10481.3|10479.3|10479.1|10477.1|1483
1655971500000|2022-06-23 08:05:00|10479.7|10477.7|10478.5|10476.5|10480.3|10478.3|10477.4|10475.4|1738
1655971800000|2022-06-23 08:10:00|10478.3|10476.3|10475.4|10473.4|10478.3|10476.3|10475|10473|2010
1655972100000|2022-06-23 08:15:00|10475|10473|10476.2|10474.2|10477.4|10475.4|10474.8|10472.8|1267
1655972400000|2022-06-23 08:20:00|10476|10474|10477|10475|10477.4|10475.4|10475.2|10473.2|2758
1655972700000|2022-06-23 08:25:00|10476.6|10474.6|10477.8|10475.8|10478.1|10476.1|10475.8|10473.8|1270
1655973000000|2022-06-23 08:30:00|10478|10476|10474.6|10472.6|10478|10476|10474.6|10472.6|7266
1655973300000|2022-06-23 08:35:00|10474.4|10472.4|10474.2|10472.2|10475.4|10473.4|10473.9|10471.9|6045
1655973600000|2022-06-23 08:40:00|10473.9|10471.9|10477|10475|10477.8|10475.8|10473.9|10471.9|8060
1655973900000|2022-06-23 08:45:00|10476.6|10474.6|10475.8|10473.8|10477|10475|10475.4|10473.4|7461
1655974200000|2022-06-23 08:50:00|10475.6|10473.6|10475|10473|10475.8|10473.8|10474.2|10472.2|1036
1655974500000|2022-06-23 08:55:00|10475.2|10473.2|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|1552
1655974800000|2022-06-23 09:00:00|10474|10472|10475.8|10473.8|10476.2|10474.2|10473.9|10471.9|1065
1655975100000|2022-06-23 09:05:00|10476|10474|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|378
1655975400000|2022-06-23 09:10:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.2|10472.2|1939
1655975700000|2022-06-23 09:15:00|10474.6|10472.6|10474|10472|10475.4|10473.4|10474|10472|1151
1655976000000|2022-06-23 09:20:00|10474.2|10472.2|10475.4|10473.4|10475.8|10473.8|10474.2|10472.2|909
1655976300000|2022-06-23 09:25:00|10475.6|10473.6|10477.8|10475.8|10477.8|10475.8|10475.6|10473.6|1303
1655976600000|2022-06-23 09:30:00|10477.4|10475.4|10477.4|10475.4|10478.5|10476.5|10477|10475|945
1655976900000|2022-06-23 09:35:00|10477.6|10475.6|10478.1|10476.1|10478.5|10476.5|10477.4|10475.4|719
1655977200000|2022-06-23 09:40:00|10478|10476|10478.5|10476.5|10479.3|10477.3|10477.8|10475.8|1440
1655977500000|2022-06-23 09:45:00|10478.3|10476.3|10478.5|10476.5|10479.3|10477.3|10478|10476|587
1655977800000|2022-06-23 09:50:00|10478.1|10476.1|10477|10475|10478.3|10476.3|10477|10475|874
1655978100000|2022-06-23 09:55:00|10476.8|10474.8|10476.2|10474.2|10476.8|10474.8|10475.8|10473.8|525
1655978400000|2022-06-23 10:00:00|10476|10474|10475.4|10473.4|10476.6|10474.6|10475.4|10473.4|1090
1655978700000|2022-06-23 10:05:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10474.6|10472.6|1000
1655979000000|2022-06-23 10:10:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.6|10472.6|1461
1655979300000|2022-06-23 10:15:00|10474.6|10472.6|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|969
1655979600000|2022-06-23 10:20:00|10474.6|10472.6|10475.4|10473.4|10475.4|10473.4|10473.9|10471.9|583
1655979900000|2022-06-23 10:25:00|10475.8|10473.8|10475.4|10473.4|10476.2|10474.2|10475.4|10473.4|361
1655980200000|2022-06-23 10:30:00|10475.6|10473.6|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|444
1655980500000|2022-06-23 10:35:00|10476|10474|10477.4|10475.4|10477.8|10475.8|10475.8|10473.8|1494
1655980800000|2022-06-23 10:40:00|10477|10475|10476.2|10474.2|10477|10475|10475.4|10473.4|612
1655981100000|2022-06-23 10:45:00|10476.6|10474.6|10474.6|10472.6|10477|10475|10474.6|10472.6|838
1655981400000|2022-06-23 10:50:00|10475|10473|10473.5|10471.5|10475|10473|10473.1|10471.1|1993
1655981700000|2022-06-23 10:55:00|10473.9|10471.9|10472.5|10470.5|10473.9|10471.9|10472.3|10470.3|1137
1655982000000|2022-06-23 11:00:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|656
1655982300000|2022-06-23 11:05:00|10473.1|10471.1|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|582
1655982600000|2022-06-23 11:10:00|10472.5|10470.5|10473.1|10471.1|10473.9|10471.9|10472.3|10470.3|838
1655982900000|2022-06-23 11:15:00|10472.7|10470.7|10472.7|10470.7|10473.5|10471.5|10471.5|10469.5|948
1655983200000|2022-06-23 11:20:00|10472.5|10470.5|10471.9|10469.9|10473.5|10471.5|10471.5|10469.5|2677
1655983500000|2022-06-23 11:25:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|992
1655983800000|2022-06-23 11:30:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|1936
1655984100000|2022-06-23 11:35:00|10471.7|10469.7|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|1322
1655984400000|2022-06-23 11:40:00|10471.3|10469.3|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|551
1655984700000|2022-06-23 11:45:00|10471.1|10469.1|10470.5|10468.5|10471.1|10469.1|10470.1|10468.1|432
1655985000000|2022-06-23 11:50:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|300
1655985300000|2022-06-23 11:55:00|10471.3|10469.3|10472.3|10470.3|10472.3|10470.3|10470.7|10468.7|730
1655985600000|2022-06-23 12:00:00|10472.7|10470.7|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|1496
1655985900000|2022-06-23 12:05:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|2256
1655986200000|2022-06-23 12:10:00|10473.9|10471.9|10474.6|10472.6|10475.8|10473.8|10473.9|10471.9|769
1655986500000|2022-06-23 12:15:00|10474.2|10472.2|10475.4|10473.4|10475.8|10473.8|10473.1|10471.1|1884
1655986800000|2022-06-23 12:20:00|10475.8|10473.8|10480.1|10478.1|10480.1|10478.1|10474.2|10472.2|5015
1655987100000|2022-06-23 12:25:00|10479.7|10477.7|10480.3|10478.3|10480.7|10478.7|10478.1|10476.1|2067
1655987400000|2022-06-23 12:30:00|10480.1|10478.1|10480.1|10478.1|10481.3|10479.3|10478.5|10476.5|6648
1655987700000|2022-06-23 12:35:00|10480.3|10478.3|10483.2|10481.2|10483.2|10481.2|10479.7|10477.7|5598
1655988000000|2022-06-23 12:40:00|10482.8|10480.8|10482.4|10480.4|10484|10482|10482.1|10480.1|4071
1655988300000|2022-06-23 12:45:00|10482.6|10480.6|10483.6|10481.6|10484.8|10482.8|10482.4|10480.4|3499
1655988600000|2022-06-23 12:50:00|10484|10482|10482.8|10480.8|10484|10482|10481.7|10479.7|7783
1655988900000|2022-06-23 12:55:00|10483.2|10481.2|10483.2|10481.2|10484.4|10482.4|10482.8|10480.8|2183
1655989200000|2022-06-23 13:00:00|10482.8|10480.8|10482.8|10480.8|10484.4|10482.4|10482.4|10480.4|4360
1655989500000|2022-06-23 13:05:00|10482.4|10480.4|10483.2|10481.2|10484|10482|10482.1|10480.1|2531
1655989800000|2022-06-23 13:10:00|10483|10481|10482.1|10480.1|10484|10482|10482.1|10480.1|3784
1655990100000|2022-06-23 13:15:00|10481.7|10479.7|10482.4|10480.4|10482.4|10480.4|10480.9|10478.9|2098
1655990400000|2022-06-23 13:20:00|10482.8|10480.8|10488.3|10486.3|10488.3|10486.3|10482.8|10480.8|6534
1655990700000|2022-06-23 13:25:00|10488.5|10486.5|10489.5|10487.5|10490.3|10488.3|10486.7|10484.7|5616
1655991000000|2022-06-23 13:30:00|10489.1|10487.1|10491|10489|10491.4|10489.4|10488.7|10486.7|6056
1655991300000|2022-06-23 13:35:00|10491.4|10489.4|10489.1|10487.1|10491.4|10489.4|10488.7|10486.7|5618
1655991600000|2022-06-23 13:40:00|10488.7|10486.7|10487.9|10485.9|10489.1|10487.1|10487.5|10485.5|7759
1655991900000|2022-06-23 13:45:00|10487.9|10485.9|10494.9|10492.9|10496.9|10494.9|10487.9|10485.9|19537
1655992200000|2022-06-23 13:50:00|10494.6|10492.6|10503.9|10501.9|10504.3|10502.3|10493.8|10491.8|22709
1655992500000|2022-06-23 13:55:00|10503.1|10501.1|10505.1|10503.1|10505.5|10503.5|10501.6|10499.6|14090
1655992800000|2022-06-23 14:00:00|10506.1|10504.1|10503.5|10501.5|10506.3|10504.3|10501.2|10499.2|8859
1655993100000|2022-06-23 14:05:00|10503.7|10501.7|10499.6|10497.6|10503.9|10501.9|10499.6|10497.6|6311
1655993400000|2022-06-23 14:10:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10496.7|10494.7|6152
1655993700000|2022-06-23 14:15:00|10497.9|10495.9|10498.1|10496.1|10498.9|10496.9|10497.3|10495.3|3835
1655994000000|2022-06-23 14:20:00|10498.5|10496.5|10498.5|10496.5|10499.4|10497.4|10497.3|10495.3|7308
1655994300000|2022-06-23 14:25:00|10498.3|10496.3|10496.5|10494.5|10498.3|10496.3|10495.7|10493.7|3756
1655994600000|2022-06-23 14:30:00|10496.9|10494.9|10493.4|10491.4|10497.7|10495.7|10492.2|10490.2|7545
1655994900000|2022-06-23 14:35:00|10493.6|10491.6|10493.8|10491.8|10494.2|10492.2|10490.6|10488.6|7606
1655995200000|2022-06-23 14:40:00|10494.2|10492.2|10495.7|10493.7|10496.9|10494.9|10493.8|10491.8|5111
1655995500000|2022-06-23 14:45:00|10496.1|10494.1|10495.7|10493.7|10497.3|10495.3|10494.9|10492.9|2213
1655995800000|2022-06-23 14:50:00|10495.9|10493.9|10497.3|10495.3|10497.3|10495.3|10495.3|10493.3|2993
1655996100000|2022-06-23 14:55:00|10496.9|10494.9|10494.9|10492.9|10497.3|10495.3|10494.6|10492.6|8233
1655996400000|2022-06-23 15:00:00|10494.6|10492.6|10491|10489|10494.6|10492.6|10487.9|10485.9|19295
1655996700000|2022-06-23 15:05:00|10490.6|10488.6|10493.4|10491.4|10493.4|10491.4|10489.1|10487.1|6348
1655997000000|2022-06-23 15:10:00|10493.6|10491.6|10494.4|10492.4|10494.9|10492.9|10490.6|10488.6|2449
1655997300000|2022-06-23 15:15:00|10494.2|10492.2|10489.9|10487.9|10494.4|10492.4|10489.5|10487.5|4528
1655997600000|2022-06-23 15:20:00|10489.5|10487.5|10485.8|10483.8|10489.9|10487.9|10485.2|10483.2|8501
1655997900000|2022-06-23 15:25:00|10486|10484|10486.4|10484.4|10487.1|10485.1|10484|10482|3002
1655998200000|2022-06-23 15:30:00|10486.5|10484.5|10484.8|10482.8|10487.1|10485.1|10484|10482|4212
1655998500000|2022-06-23 15:35:00|10485|10483|10484.4|10482.4|10486|10484|10484|10482|2736
1655998800000|2022-06-23 15:40:00|10484.8|10482.8|10485.2|10483.2|10487.1|10485.1|10484.4|10482.4|2532
1655999100000|2022-06-23 15:45:00|10485.6|10483.6|10485.6|10483.6|10486.4|10484.4|10485.2|10483.2|2069
1655999400000|2022-06-23 15:50:00|10485.2|10483.2|10487.9|10485.9|10488.1|10486.1|10485.2|10483.2|2749
1655999700000|2022-06-23 15:55:00|10487.7|10485.7|10487.1|10485.1|10487.9|10485.9|10486.4|10484.4|1496
1656000000000|2022-06-23 16:00:00|10486.9|10484.9|10486.4|10484.4|10488.3|10486.3|10484.8|10482.8|3057
1656000300000|2022-06-23 16:05:00|10486.2|10484.2|10487.5|10485.5|10489.5|10487.5|10486.2|10484.2|4417
1656000600000|2022-06-23 16:10:00|10487.9|10485.9|10486.7|10484.7|10488.3|10486.3|10486.7|10484.7|1557
1656000900000|2022-06-23 16:15:00|10486.4|10484.4|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|1114
1656001200000|2022-06-23 16:20:00|10486|10484|10487.1|10485.1|10487.1|10485.1|10484.8|10482.8|1917
1656001500000|2022-06-23 16:25:00|10487.5|10485.5|10487.7|10485.7|10489.1|10487.1|10487.1|10485.1|2763
1656001800000|2022-06-23 16:30:00|10487.5|10485.5|10489.5|10487.5|10489.5|10487.5|10487.5|10485.5|1895
1656002100000|2022-06-23 16:35:00|10489.1|10487.1|10490.1|10488.1|10490.5|10488.5|10488.9|10486.9|1649
1656002400000|2022-06-23 16:40:00|10489.9|10487.9|10490.3|10488.3|10490.6|10488.6|10489.5|10487.5|1446
1656002700000|2022-06-23 16:45:00|10490.6|10488.6|10489.5|10487.5|10490.6|10488.6|10489.5|10487.5|970
1656003000000|2022-06-23 16:50:00|10489.3|10487.3|10489.1|10487.1|10489.9|10487.9|10489.1|10487.1|1642
1656003300000|2022-06-23 16:55:00|10489.5|10487.5|10488.7|10486.7|10489.5|10487.5|10488.3|10486.3|712
1656003600000|2022-06-23 17:00:00|10489.1|10487.1|10488.7|10486.7|10490.5|10488.5|10488.3|10486.3|1363
1656003900000|2022-06-23 17:05:00|10488.3|10486.3|10489.5|10487.5|10489.5|10487.5|10488.3|10486.3|1647
1656004200000|2022-06-23 17:10:00|10489.1|10487.1|10488.3|10486.3|10489.5|10487.5|10487.1|10485.1|8285
1656004500000|2022-06-23 17:15:00|10488.7|10486.7|10487.1|10485.1|10488.7|10486.7|10486.7|10484.7|2751
1656004800000|2022-06-23 17:20:00|10486.7|10484.7|10485.6|10483.6|10487.1|10485.1|10485.2|10483.2|2179
1656005100000|2022-06-23 17:25:00|10485.2|10483.2|10486.4|10484.4|10486.7|10484.7|10485.2|10483.2|1759
1656005400000|2022-06-23 17:30:00|10486.7|10484.7|10485.2|10483.2|10486.7|10484.7|10484.8|10482.8|1262
1656005700000|2022-06-23 17:35:00|10485.6|10483.6|10484.8|10482.8|10485.6|10483.6|10484.8|10482.8|1195
1656006000000|2022-06-23 17:40:00|10484.4|10482.4|10483.6|10481.6|10484.8|10482.8|10483.2|10481.2|1250
1656006300000|2022-06-23 17:45:00|10484|10482|10482.8|10480.8|10484.4|10482.4|10482.8|10480.8|1928
1656006600000|2022-06-23 17:50:00|10483.2|10481.2|10483.2|10481.2|10483.6|10481.6|10482.1|10480.1|1856
1656006900000|2022-06-23 17:55:00|10482.8|10480.8|10480.9|10478.9|10483.2|10481.2|10480.9|10478.9|2685
1656007200000|2022-06-23 18:00:00|10481.3|10479.3|10482.1|10480.1|10482.1|10480.1|10480.9|10478.9|2384
1656007500000|2022-06-23 18:05:00|10481.9|10479.9|10482.1|10480.1|10483.6|10481.6|10481.7|10479.7|1151
1656007800000|2022-06-23 18:10:00|10482.4|10480.4|10483.6|10481.6|10483.6|10481.6|10482.1|10480.1|2053
1656008100000|2022-06-23 18:15:00|10483.2|10481.2|10481.3|10479.3|10483.4|10481.4|10480.9|10478.9|1782
1656008400000|2022-06-23 18:20:00|10481.7|10479.7|10482.1|10480.1|10482.1|10480.1|10480.9|10478.9|1413
1656008700000|2022-06-23 18:25:00|10481.7|10479.7|10480.1|10478.1|10482.1|10480.1|10480.1|10478.1|1846
1656009000000|2022-06-23 18:30:00|10479.7|10477.7|10478.5|10476.5|10479.7|10477.7|10478.1|10476.1|3760
1656009300000|2022-06-23 18:35:00|10478.9|10476.9|10478.1|10476.1|10478.9|10476.9|10477.8|10475.8|1626
1656009600000|2022-06-23 18:40:00|10477.8|10475.8|10478.1|10476.1|10478.7|10476.7|10477.4|10475.4|2631
1656009900000|2022-06-23 18:45:00|10477|10475|10477.2|10475.2|10477.4|10475.4|10475.4|10473.4|2377
1656010200000|2022-06-23 18:50:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|1874
1656010500000|2022-06-23 18:55:00|10477.2|10475.2|10476.6|10474.6|10477.4|10475.4|10475.4|10473.4|7705
1656010800000|2022-06-23 19:00:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10474.6|10472.6|4009
1656011100000|2022-06-23 19:05:00|10475.4|10473.4|10475.8|10473.8|10476|10474|10475.4|10473.4|871
1656011400000|2022-06-23 19:10:00|10475.4|10473.4|10475.8|10473.8|10476|10474|10475.4|10473.4|810
1656011700000|2022-06-23 19:15:00|10476|10474|10476.2|10474.2|10477|10475|10475.8|10473.8|1718
1656012000000|2022-06-23 19:20:00|10476|10474|10475.8|10473.8|10476.6|10474.6|10475.8|10473.8|2608
1656012300000|2022-06-23 19:25:00|10476.2|10474.2|10476.2|10474.2|10477|10475|10475.8|10473.8|2805
1656012600000|2022-06-23 19:30:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475|10473|1530
1656012900000|2022-06-23 19:35:00|10476|10474|10476.6|10474.6|10477|10475|10475.8|10473.8|1563
1656013200000|2022-06-23 19:40:00|10476.4|10474.4|10476.2|10474.2|10477|10475|10475.8|10473.8|1383
1656013500000|2022-06-23 19:45:00|10476|10474|10476.6|10474.6|10477|10475|10476|10474|1222
1656013800000|2022-06-23 19:50:00|10476.4|10474.4|10476.6|10474.6|10477|10475|10476.2|10474.2|1198
1656014100000|2022-06-23 19:55:00|10477|10475|10476.6|10474.6|10477.4|10475.4|10476.6|10474.6|2313
1656014400000|2022-06-23 20:00:00|10476|10474|10475|10473|10477.4|10475.4|10474.6|10472.6|2896
1656014700000|2022-06-23 20:05:00|10474.8|10472.8|10474.6|10472.6|10475|10473|10474.2|10472.2|653
1656015000000|2022-06-23 20:10:00|10474.4|10472.4|10474.8|10472.8|10475|10473|10474.2|10472.2|614
1656015300000|2022-06-23 20:15:00|10475|10473|10475.4|10473.4|10476.2|10474.2|10474.2|10472.2|346
1656015600000|2022-06-23 20:20:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|999
1656015900000|2022-06-23 20:25:00|10475.4|10473.4|10476.2|10474.2|10476.2|10474.2|10475.4|10473.4|1463
1656016200000|2022-06-23 20:30:00|10477|10475|10476.6|10474.6|10477|10475|10476.4|10474.4|621
1656016500000|2022-06-23 20:35:00|10477|10475|10477.4|10475.4|10477.8|10475.8|10476.6|10474.6|652
1656016800000|2022-06-23 20:40:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|713
1656017100000|2022-06-23 20:45:00|10477.6|10475.6|10477.6|10475.6|10477.8|10475.8|10477|10475|1399
1656017400000|2022-06-23 20:50:00|10477.4|10475.4|10476|10474|10477.4|10475.4|10475.8|10473.8|806
1656017700000|2022-06-23 20:55:00|10476.2|10474.2|10476|10474|10476.6|10474.6|10475.4|10473.4|524
1656021600000|2022-06-23 22:00:00|10477.4|10475.4|10477.4|10475.4|10478.9|10476.9|10475.8|10473.8|105
1656021900000|2022-06-23 22:05:00|10477.2|10475.2|10476.4|10474.4|10477.2|10475.2|10475.8|10473.8|213
1656022200000|2022-06-23 22:10:00|10476.6|10474.6|10476.2|10474.2|10477|10475|10475.8|10473.8|31
1656022500000|2022-06-23 22:15:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.6|10474.6|20
1656022800000|2022-06-23 22:20:00|10477|10475|10476|10474|10477|10475|10475.8|10473.8|91
1656023100000|2022-06-23 22:25:00|10475.8|10473.8|10475.4|10473.4|10476.2|10474.2|10475|10473|68
1656023400000|2022-06-23 22:30:00|10475.8|10473.8|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|66
1656023700000|2022-06-23 22:35:00|10476.6|10474.6|10477|10475|10477.2|10475.2|10476.2|10474.2|30
1656024000000|2022-06-23 22:40:00|10477.2|10475.2|10478.1|10476.1|10478.5|10476.5|10477|10475|214
1656024300000|2022-06-23 22:45:00|10477.8|10475.8|10477|10475|10478.1|10476.1|10477|10475|170
1656024600000|2022-06-23 22:50:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10477|10475|52
1656024900000|2022-06-23 22:55:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|33
1656025200000|2022-06-23 23:00:00|10476.4|10474.4|10477|10475|10477.4|10475.4|10476.4|10474.4|64
1656025500000|2022-06-23 23:05:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|19
1656025800000|2022-06-23 23:10:00|10477.2|10475.2|10477.4|10475.4|10477.4|10475.4|10477.2|10475.2|15
1656026100000|2022-06-23 23:15:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|27
1656026400000|2022-06-23 23:20:00|10477.6|10475.6|10477|10475|10477.8|10475.8|10477|10475|86
1656026700000|2022-06-23 23:25:00|10477.2|10475.2|10478|10476|10478|10476|10477.2|10475.2|43
1656027000000|2022-06-23 23:30:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477|10475|45
1656027300000|2022-06-23 23:35:00|10477|10475|10477.8|10475.8|10477.8|10475.8|10477|10475|23
1656027600000|2022-06-23 23:40:00|10477.4|10475.4|10477.6|10475.6|10477.6|10475.6|10477.4|10475.4|32
1656027900000|2022-06-23 23:45:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|41
1656028200000|2022-06-23 23:50:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.2|10475.2|17
1656028500000|2022-06-23 23:55:00|10477.8|10475.8|10478.9|10476.9|10478.9|10476.9|10477.8|10475.8|114
1656028800000|2022-06-24 00:00:00|10479.1|10477.1|10478.9|10476.9|10479.7|10477.7|10478.7|10476.7|68
1656029100000|2022-06-24 00:05:00|10479.3|10477.3|10479.7|10477.7|10479.7|10477.7|10479.3|10477.3|143
1656029400000|2022-06-24 00:10:00|10479.9|10477.9|10480.1|10478.1|10480.1|10478.1|10479.7|10477.7|108
1656029700000|2022-06-24 00:15:00|10479.9|10477.9|10477.8|10475.8|10480.3|10478.3|10477.8|10475.8|323
1656030000000|2022-06-24 00:20:00|10477.6|10475.6|10477|10475|10478.1|10476.1|10476.6|10474.6|127
1656030300000|2022-06-24 00:25:00|10476.6|10474.6|10475.4|10473.4|10477|10475|10475|10473|332
1656030600000|2022-06-24 00:30:00|10475.2|10473.2|10471.9|10469.9|10475.2|10473.2|10470.9|10468.9|1365
1656030900000|2022-06-24 00:35:00|10472.3|10470.3|10472.3|10470.3|10473.7|10471.7|10471.9|10469.9|295
1656031200000|2022-06-24 00:40:00|10472.5|10470.5|10472.3|10470.3|10473.5|10471.5|10471.9|10469.9|533
1656031500000|2022-06-24 00:45:00|10472.1|10470.1|10473.5|10471.5|10473.7|10471.7|10472.1|10470.1|247
1656031800000|2022-06-24 00:50:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|171
1656032100000|2022-06-24 00:55:00|10472.5|10470.5|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|80
1656032400000|2022-06-24 01:00:00|10473.5|10471.5|10472.9|10470.9|10473.7|10471.7|10472.5|10470.5|217
1656032700000|2022-06-24 01:05:00|10473.1|10471.1|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|638
1656033000000|2022-06-24 01:10:00|10473.5|10471.5|10472.9|10470.9|10473.5|10471.5|10472.7|10470.7|123
1656033300000|2022-06-24 01:15:00|10472.7|10470.7|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|241
1656033600000|2022-06-24 01:20:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|717
1656033900000|2022-06-24 01:25:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|404
1656034200000|2022-06-24 01:30:00|10471.9|10469.9|10471.5|10469.5|10472.5|10470.5|10471.1|10469.1|341
1656034500000|2022-06-24 01:35:00|10471.1|10469.1|10473.1|10471.1|10473.1|10471.1|10470.7|10468.7|336
1656034800000|2022-06-24 01:40:00|10472.9|10470.9|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|358
1656035100000|2022-06-24 01:45:00|10473.5|10471.5|10474.6|10472.6|10474.6|10472.6|10473.1|10471.1|203
1656035400000|2022-06-24 01:50:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|96
1656035700000|2022-06-24 01:55:00|10474|10472|10474|10472|10474.6|10472.6|10473.9|10471.9|44
1656036000000|2022-06-24 02:00:00|10474.2|10472.2|10473.9|10471.9|10474.2|10472.2|10473.7|10471.7|176
1656036300000|2022-06-24 02:05:00|10474|10472|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|147
1656036600000|2022-06-24 02:10:00|10474.8|10472.8|10475|10473|10475|10473|10474.6|10472.6|459
1656036900000|2022-06-24 02:15:00|10474.6|10472.6|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|554
1656037200000|2022-06-24 02:20:00|10474.8|10472.8|10474.8|10472.8|10474.8|10472.8|10473.5|10471.5|576
1656037500000|2022-06-24 02:25:00|10475|10473|10474.2|10472.2|10475|10473|10474.2|10472.2|65
1656037800000|2022-06-24 02:30:00|10474.4|10472.4|10474.8|10472.8|10475|10473|10474.2|10472.2|103
1656038100000|2022-06-24 02:35:00|10475|10473|10475|10473|10475.2|10473.2|10475|10473|68
1656038400000|2022-06-24 02:40:00|10474.8|10472.8|10475.4|10473.4|10475.4|10473.4|10474.8|10472.8|63
1656038700000|2022-06-24 02:45:00|10475.2|10473.2|10475.2|10473.2|10475.4|10473.4|10475|10473|53
1656039000000|2022-06-24 02:50:00|10475.4|10473.4|10474.8|10472.8|10475.4|10473.4|10474.6|10472.6|143
1656039300000|2022-06-24 02:55:00|10474.6|10472.6|10474.8|10472.8|10475|10473|10474.6|10472.6|15
1656039600000|2022-06-24 03:00:00|10475|10473|10475.4|10473.4|10475.4|10473.4|10474.8|10472.8|83
1656039900000|2022-06-24 03:05:00|10475.2|10473.2|10474.4|10472.4|10475.4|10473.4|10474.2|10472.2|131
1656040200000|2022-06-24 03:10:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|90
1656040500000|2022-06-24 03:15:00|10474|10472|10474.4|10472.4|10474.4|10472.4|10474|10472|30
1656040800000|2022-06-24 03:20:00|10474.2|10472.2|10475|10473|10475.2|10473.2|10474|10472|60
1656041100000|2022-06-24 03:25:00|10475.2|10473.2|10476.6|10474.6|10476.6|10474.6|10475.2|10473.2|207
1656041400000|2022-06-24 03:30:00|10476.4|10474.4|10476.6|10474.6|10477|10475|10476.2|10474.2|177
1656041700000|2022-06-24 03:35:00|10476.8|10474.8|10476|10474|10477|10475|10475.8|10473.8|192
1656042000000|2022-06-24 03:40:00|10475.8|10473.8|10476.2|10474.2|10476.2|10474.2|10475.4|10473.4|60
1656042300000|2022-06-24 03:45:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|81
1656042600000|2022-06-24 03:50:00|10476.4|10474.4|10476.8|10474.8|10476.8|10474.8|10476.4|10474.4|147
1656042900000|2022-06-24 03:55:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476|10474|59
1656043200000|2022-06-24 04:00:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476|10474|76
1656043500000|2022-06-24 04:05:00|10476.2|10474.2|10476.8|10474.8|10477|10475|10476.2|10474.2|131
1656043800000|2022-06-24 04:10:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|193
1656044100000|2022-06-24 04:15:00|10476.8|10474.8|10476.4|10474.4|10477|10475|10476.2|10474.2|89
1656044400000|2022-06-24 04:20:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|49
1656044700000|2022-06-24 04:25:00|10476.2|10474.2|10476.6|10474.6|10476.6|10474.6|10476|10474|216
1656045000000|2022-06-24 04:30:00|10476.4|10474.4|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|32
1656045300000|2022-06-24 04:35:00|10476.4|10474.4|10476.2|10474.2|10476.4|10474.4|10475.8|10473.8|189
1656045600000|2022-06-24 04:40:00|10476|10474|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|50
1656045900000|2022-06-24 04:45:00|10476.6|10474.6|10475.8|10473.8|10476.6|10474.6|10475.6|10473.6|100
1656046200000|2022-06-24 04:50:00|10475.4|10473.4|10476|10474|10476.2|10474.2|10475.4|10473.4|97
1656046500000|2022-06-24 04:55:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|12
1656046800000|2022-06-24 05:00:00|10475.6|10473.6|10475.8|10473.8|10476.4|10474.4|10475.6|10473.6|160
1656047100000|2022-06-24 05:05:00|10475.4|10473.4|10476.6|10474.6|10476.6|10474.6|10475.4|10473.4|217
1656047400000|2022-06-24 05:10:00|10476.4|10474.4|10477|10475|10477.4|10475.4|10476.2|10474.2|527
1656047700000|2022-06-24 05:15:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10476.6|10474.6|125
1656048000000|2022-06-24 05:20:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10476.6|10474.6|66
1656048300000|2022-06-24 05:25:00|10477|10475|10477.4|10475.4|10477.4|10475.4|10477|10475|116
1656048600000|2022-06-24 05:30:00|10477.2|10475.2|10476.8|10474.8|10477.2|10475.2|10476.6|10474.6|103
1656048900000|2022-06-24 05:35:00|10476.6|10474.6|10476.4|10474.4|10476.6|10474.6|10476.2|10474.2|115
1656049200000|2022-06-24 05:40:00|10476.2|10474.2|10476|10474|10476.2|10474.2|10475|10473|418
1656049500000|2022-06-24 05:45:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|68
1656049800000|2022-06-24 05:50:00|10476|10474|10476.2|10474.2|10476.2|10474.2|10475.8|10473.8|108
1656050100000|2022-06-24 05:55:00|10476.6|10474.6|10475.8|10473.8|10477|10475|10475.8|10473.8|328
1656050400000|2022-06-24 06:00:00|10476|10474|10474.6|10472.6|10476.2|10474.2|10474.2|10472.2|350
1656050700000|2022-06-24 06:05:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|176
1656051000000|2022-06-24 06:10:00|10474.6|10472.6|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|148
1656051300000|2022-06-24 06:15:00|10474|10472|10475.4|10473.4|10475.4|10473.4|10474|10472|134
1656051600000|2022-06-24 06:20:00|10475.6|10473.6|10474.6|10472.6|10475.6|10473.6|10474.6|10472.6|121
1656051900000|2022-06-24 06:25:00|10474.2|10472.2|10474.2|10472.2|10475|10473|10474.2|10472.2|207
1656052200000|2022-06-24 06:30:00|10474.4|10472.4|10475|10473|10475|10473|10473.9|10471.9|167
1656052500000|2022-06-24 06:35:00|10475.4|10473.4|10477.4|10475.4|10477.4|10475.4|10475.4|10473.4|422
1656052800000|2022-06-24 06:40:00|10477.2|10475.2|10477.8|10475.8|10478.3|10476.3|10477.2|10475.2|477
1656053100000|2022-06-24 06:45:00|10478|10476|10479.5|10477.5|10479.5|10477.5|10477.8|10475.8|801
1656053400000|2022-06-24 06:50:00|10479.3|10477.3|10480.5|10478.5|10480.9|10478.9|10479.3|10477.3|1040
1656053700000|2022-06-24 06:55:00|10480.7|10478.7|10483.2|10481.2|10483.2|10481.2|10480.1|10478.1|522
1656054000000|2022-06-24 07:00:00|10483.6|10481.6|10482.8|10480.8|10484.4|10482.4|10481.9|10479.9|1911
1656054300000|2022-06-24 07:05:00|10482.4|10480.4|10484.4|10482.4|10484.8|10482.8|10481.7|10479.7|633
1656054600000|2022-06-24 07:10:00|10484.8|10482.8|10486.7|10484.7|10486.7|10484.7|10484.8|10482.8|1135
1656054900000|2022-06-24 07:15:00|10486.4|10484.4|10491.2|10489.2|10492.6|10490.6|10486.4|10484.4|2931
1656055200000|2022-06-24 07:20:00|10491|10489|10487.9|10485.9|10491.2|10489.2|10487.5|10485.5|970
1656055500000|2022-06-24 07:25:00|10487.7|10485.7|10487.9|10485.9|10488.7|10486.7|10486.7|10484.7|973
1656055800000|2022-06-24 07:30:00|10487.5|10485.5|10487.5|10485.5|10489.1|10487.1|10487.1|10485.1|1580
1656056100000|2022-06-24 07:35:00|10487.9|10485.9|10486.7|10484.7|10488.3|10486.3|10485.2|10483.2|530
1656056400000|2022-06-24 07:40:00|10487.1|10485.1|10487.1|10485.1|10487.1|10485.1|10485.4|10483.4|1073
1656056700000|2022-06-24 07:45:00|10487.5|10485.5|10485.6|10483.6|10487.9|10485.9|10485.6|10483.6|377
1656057000000|2022-06-24 07:50:00|10485.8|10483.8|10487.1|10485.1|10487.5|10485.5|10485.6|10483.6|926
1656057300000|2022-06-24 07:55:00|10487.5|10485.5|10488.5|10486.5|10489.1|10487.1|10487.1|10485.1|557
1656057600000|2022-06-24 08:00:00|10488.3|10486.3|10487.1|10485.1|10489.3|10487.3|10486|10484|1090
1656057900000|2022-06-24 08:05:00|10486.9|10484.9|10484.8|10482.8|10487.5|10485.5|10484.4|10482.4|649
1656058200000|2022-06-24 08:10:00|10485|10483|10485.4|10483.4|10485.6|10483.6|10484.4|10482.4|363
1656058500000|2022-06-24 08:15:00|10485.2|10483.2|10484.2|10482.2|10485.6|10483.6|10483.2|10481.2|799
1656058800000|2022-06-24 08:20:00|10484|10482|10483.2|10481.2|10484.6|10482.6|10482.8|10480.8|387
1656059100000|2022-06-24 08:25:00|10483.4|10481.4|10482.8|10480.8|10483.6|10481.6|10482.1|10480.1|800
1656059400000|2022-06-24 08:30:00|10483.2|10481.2|10484.2|10482.2|10484.4|10482.4|10483.2|10481.2|771
1656059700000|2022-06-24 08:35:00|10484.4|10482.4|10482.1|10480.1|10484.4|10482.4|10482.1|10480.1|566
1656060000000|2022-06-24 08:40:00|10482.3|10480.3|10482.4|10480.4|10483.6|10481.6|10482.3|10480.3|220
1656060300000|2022-06-24 08:45:00|10482.1|10480.1|10478.5|10476.5|10482.3|10480.3|10478.5|10476.5|926
1656060600000|2022-06-24 08:50:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10477.8|10475.8|947
1656060900000|2022-06-24 08:55:00|10479.1|10477.1|10478.1|10476.1|10479.3|10477.3|10478.1|10476.1|322
1656061200000|2022-06-24 09:00:00|10478.3|10476.3|10479.7|10477.7|10479.7|10477.7|10478.3|10476.3|538
1656061500000|2022-06-24 09:05:00|10479.3|10477.3|10479.3|10477.3|10479.7|10477.7|10478.5|10476.5|428
1656061800000|2022-06-24 09:10:00|10479.7|10477.7|10478.9|10476.9|10480.1|10478.1|10478.1|10476.1|444
1656062100000|2022-06-24 09:15:00|10479.1|10477.1|10479.3|10477.3|10480.1|10478.1|10478.9|10476.9|450
1656062400000|2022-06-24 09:20:00|10479.5|10477.5|10478.1|10476.1|10479.7|10477.7|10478.1|10476.1|383
1656062700000|2022-06-24 09:25:00|10477.8|10475.8|10477|10475|10478.1|10476.1|10476.8|10474.8|760
1656063000000|2022-06-24 09:30:00|10477.4|10475.4|10477.2|10475.2|10478|10476|10476.6|10474.6|1238
1656063300000|2022-06-24 09:35:00|10477|10475|10478.1|10476.1|10478.1|10476.1|10476.6|10474.6|466
1656063600000|2022-06-24 09:40:00|10478.5|10476.5|10478.9|10476.9|10478.9|10476.9|10477.8|10475.8|404
1656063900000|2022-06-24 09:45:00|10479.1|10477.1|10479.5|10477.5|10479.7|10477.7|10478.7|10476.7|688
1656064200000|2022-06-24 09:50:00|10479.7|10477.7|10478.5|10476.5|10479.7|10477.7|10478.5|10476.5|1161
1656064500000|2022-06-24 09:55:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10478.5|10476.5|858
1656064800000|2022-06-24 10:00:00|10479.3|10477.3|10476.4|10474.4|10479.3|10477.3|10475.8|10473.8|1231
1656065100000|2022-06-24 10:05:00|10476.2|10474.2|10474.6|10472.6|10476.4|10474.4|10474|10472|1743
1656065400000|2022-06-24 10:10:00|10474.4|10472.4|10474.6|10472.6|10475.4|10473.4|10473.9|10471.9|1594
1656065700000|2022-06-24 10:15:00|10474.8|10472.8|10474.2|10472.2|10475.8|10473.8|10473.5|10471.5|954
1656066000000|2022-06-24 10:20:00|10474.6|10472.6|10475.4|10473.4|10475.4|10473.4|10473.9|10471.9|1049
1656066300000|2022-06-24 10:25:00|10475.6|10473.6|10476.2|10474.2|10476.6|10474.6|10475.4|10473.4|696
1656066600000|2022-06-24 10:30:00|10476.4|10474.4|10475|10473|10477|10475|10475|10473|491
1656066900000|2022-06-24 10:35:00|10475.4|10473.4|10475.8|10473.8|10477|10475|10475|10473|382
1656067200000|2022-06-24 10:40:00|10476|10474|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|283
1656067500000|2022-06-24 10:45:00|10475.4|10473.4|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|302
1656067800000|2022-06-24 10:50:00|10475.6|10473.6|10475.4|10473.4|10475.8|10473.8|10475.4|10473.4|437
1656068100000|2022-06-24 10:55:00|10475|10473|10472.5|10470.5|10475|10473|10472.3|10470.3|1474
1656068400000|2022-06-24 11:00:00|10472.7|10470.7|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|2031
1656068700000|2022-06-24 11:05:00|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|10471.9|10469.9|1169
1656069000000|2022-06-24 11:10:00|10473.5|10471.5|10472.3|10470.3|10473.5|10471.5|10471.5|10469.5|1491
1656069300000|2022-06-24 11:15:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|1103
1656069600000|2022-06-24 11:20:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10470.3|10468.3|3547
1656069900000|2022-06-24 11:25:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|1258
1656070200000|2022-06-24 11:30:00|10470.3|10468.3|10471.9|10469.9|10471.9|10469.9|10469.6|10467.6|7332
1656070500000|2022-06-24 11:35:00|10471.7|10469.7|10472.3|10470.3|10473.1|10471.1|10471.1|10469.1|1292
1656070800000|2022-06-24 11:40:00|10471.9|10469.9|10470.7|10468.7|10472.1|10470.1|10470.3|10468.3|661
1656071100000|2022-06-24 11:45:00|10470.9|10468.9|10468|10466|10471.5|10469.5|10467.2|10465.2|1995
1656071400000|2022-06-24 11:50:00|10467.8|10465.8|10468.8|10466.8|10468.8|10466.8|10466|10464|1911
1656071700000|2022-06-24 11:55:00|10468.4|10466.4|10468|10466|10468.8|10466.8|10467.8|10465.8|670
1656072000000|2022-06-24 12:00:00|10467.6|10465.6|10469.2|10467.2|10469.6|10467.6|10467.2|10465.2|1644
1656072300000|2022-06-24 12:05:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10468|10466|8633
1656072600000|2022-06-24 12:10:00|10468|10466|10467.6|10465.6|10468|10466|10466|10464|1800
1656072900000|2022-06-24 12:15:00|10467.2|10465.2|10468.4|10466.4|10468.8|10466.8|10466.8|10464.8|2274
1656073200000|2022-06-24 12:20:00|10468.8|10466.8|10470.7|10468.7|10472.3|10470.3|10468.8|10466.8|5536
1656073500000|2022-06-24 12:25:00|10470.3|10468.3|10469.6|10467.6|10471.1|10469.1|10469.6|10467.6|1887
1656073800000|2022-06-24 12:30:00|10469.8|10467.8|10469|10467|10470.3|10468.3|10468.8|10466.8|1832
1656074100000|2022-06-24 12:35:00|10469.2|10467.2|10469.4|10467.4|10469.9|10467.9|10467.6|10465.6|1832
1656074400000|2022-06-24 12:40:00|10469.6|10467.6|10470.3|10468.3|10470.7|10468.7|10469.2|10467.2|2018
1656074700000|2022-06-24 12:45:00|10469.9|10467.9|10471.1|10469.1|10471.5|10469.5|10469.6|10467.6|2587
1656075000000|2022-06-24 12:50:00|10470.7|10468.7|10470.3|10468.3|10472.7|10470.7|10469.9|10467.9|3457
1656075300000|2022-06-24 12:55:00|10470.7|10468.7|10470.3|10468.3|10471.1|10469.1|10469.6|10467.6|1876
1656075600000|2022-06-24 13:00:00|10469.9|10467.9|10470.3|10468.3|10472.3|10470.3|10469.9|10467.9|2575
1656075900000|2022-06-24 13:05:00|10470.5|10468.5|10473.1|10471.1|10473.1|10471.1|10469.9|10467.9|1414
1656076200000|2022-06-24 13:10:00|10472.7|10470.7|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|1546
1656076500000|2022-06-24 13:15:00|10472.9|10470.9|10471.5|10469.5|10473.1|10471.1|10471.5|10469.5|1642
1656076800000|2022-06-24 13:20:00|10471.3|10469.3|10468.8|10466.8|10471.3|10469.3|10468.8|10466.8|2281
1656077100000|2022-06-24 13:25:00|10469.2|10467.2|10469.9|10467.9|10470.3|10468.3|10468.8|10466.8|1272
1656077400000|2022-06-24 13:30:00|10469.6|10467.6|10471.5|10469.5|10471.5|10469.5|10469.6|10467.6|1537
1656077700000|2022-06-24 13:35:00|10471.1|10469.1|10470.7|10468.7|10471.5|10469.5|10469.6|10467.6|913
1656078000000|2022-06-24 13:40:00|10470.3|10468.3|10472.7|10470.7|10473.5|10471.5|10469.6|10467.6|1647
1656078300000|2022-06-24 13:45:00|10472.3|10470.3|10471.5|10469.5|10473.1|10471.1|10469.9|10467.9|2335
1656078600000|2022-06-24 13:50:00|10471.1|10469.1|10472.3|10470.3|10473.1|10471.1|10471.1|10469.1|1232
1656078900000|2022-06-24 13:55:00|10472.1|10470.1|10470.3|10468.3|10472.3|10470.3|10469.8|10467.8|1505
1656079200000|2022-06-24 14:00:00|10472.3|10470.3|10482.6|10480.6|10490.3|10488.3|10472.3|10470.3|11068
1656079500000|2022-06-24 14:05:00|10482.8|10480.8|10482.8|10480.8|10484.6|10482.6|10478.1|10476.1|5321
1656079800000|2022-06-24 14:10:00|10482.4|10480.4|10485.2|10483.2|10486.4|10484.4|10480.1|10478.1|6343
1656080100000|2022-06-24 14:15:00|10484.8|10482.8|10480.3|10478.3|10485.6|10483.6|10478.9|10476.9|4917
1656080400000|2022-06-24 14:20:00|10480.5|10478.5|10482.4|10480.4|10482.6|10480.6|10479.7|10477.7|3398
1656080700000|2022-06-24 14:25:00|10482.1|10480.1|10478.1|10476.1|10482.8|10480.8|10478.1|10476.1|2040
1656081000000|2022-06-24 14:30:00|10478.3|10476.3|10474.6|10472.6|10478.9|10476.9|10473.9|10471.9|3870
1656081300000|2022-06-24 14:35:00|10474.8|10472.8|10475|10473|10475|10473|10470.7|10468.7|4398
1656081600000|2022-06-24 14:40:00|10474.6|10472.6|10474.2|10472.2|10476.2|10474.2|10473.5|10471.5|2519
1656081900000|2022-06-24 14:45:00|10473.9|10471.9|10477|10475|10477.4|10475.4|10473.1|10471.1|2548
1656082200000|2022-06-24 14:50:00|10477.8|10475.8|10474.8|10472.8|10478.5|10476.5|10473.5|10471.5|2426
1656082500000|2022-06-24 14:55:00|10475|10473|10474.4|10472.4|10477|10475|10474.2|10472.2|1677
1656082800000|2022-06-24 15:00:00|10474.2|10472.2|10477|10475|10477|10475|10474.2|10472.2|1971
1656083100000|2022-06-24 15:05:00|10477.2|10475.2|10478.5|10476.5|10478.9|10476.9|10477|10475|4728
1656083400000|2022-06-24 15:10:00|10478.9|10476.9|10478.5|10476.5|10479.3|10477.3|10477|10475|2044
1656083700000|2022-06-24 15:15:00|10478.7|10476.7|10478.3|10476.3|10479.3|10477.3|10477.4|10475.4|948
1656084000000|2022-06-24 15:20:00|10478.1|10476.1|10479.3|10477.3|10480.1|10478.1|10478.1|10476.1|682
1656084300000|2022-06-24 15:25:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10477.8|10475.8|1115
1656084600000|2022-06-24 15:30:00|10478.5|10476.5|10478.5|10476.5|10479.7|10477.7|10478.1|10476.1|642
1656084900000|2022-06-24 15:35:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10478.1|10476.1|1623
1656085200000|2022-06-24 15:40:00|10478.5|10476.5|10478.9|10476.9|10478.9|10476.9|10478.5|10476.5|648
1656085500000|2022-06-24 15:45:00|10478.5|10476.5|10479.3|10477.3|10479.3|10477.3|10477.8|10475.8|749
1656085800000|2022-06-24 15:50:00|10479.7|10477.7|10478.1|10476.1|10479.7|10477.7|10477.8|10475.8|1198
1656086100000|2022-06-24 15:55:00|10478.5|10476.5|10477.4|10475.4|10478.5|10476.5|10477|10475|678
1656086400000|2022-06-24 16:00:00|10477.8|10475.8|10476.2|10474.2|10477.8|10475.8|10476|10474|599
1656086700000|2022-06-24 16:05:00|10475.8|10473.8|10476.2|10474.2|10476.4|10474.4|10475.4|10473.4|662
1656087000000|2022-06-24 16:10:00|10475.8|10473.8|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|623
1656087300000|2022-06-24 16:15:00|10477|10475|10477.8|10475.8|10478.1|10476.1|10476.8|10474.8|1226
1656087600000|2022-06-24 16:20:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|1316
1656087900000|2022-06-24 16:25:00|10477|10475|10477.4|10475.4|10477.8|10475.8|10477|10475|860
1656088200000|2022-06-24 16:30:00|10477|10475|10477.4|10475.4|10477.6|10475.6|10477|10475|557
1656088500000|2022-06-24 16:35:00|10477|10475|10477|10475|10477.4|10475.4|10476.6|10474.6|1431
1656088800000|2022-06-24 16:40:00|10476.6|10474.6|10477|10475|10477|10475|10476.6|10474.6|7229
1656089100000|2022-06-24 16:45:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.6|10474.6|1345
1656089400000|2022-06-24 16:50:00|10477.4|10475.4|10476.6|10474.6|10477.4|10475.4|10476.6|10474.6|1849
1656089700000|2022-06-24 16:55:00|10477|10475|10477.4|10475.4|10477.4|10475.4|10477|10475|570
1656090000000|2022-06-24 17:00:00|10477|10475|10477.4|10475.4|10477.8|10475.8|10476.6|10474.6|713
1656090300000|2022-06-24 17:05:00|10477.6|10475.6|10477.4|10475.4|10478.1|10476.1|10477|10475|739
1656090600000|2022-06-24 17:10:00|10477.8|10475.8|10477|10475|10478.1|10476.1|10477|10475|938
1656090900000|2022-06-24 17:15:00|||||||||179
1656091200000|2022-06-24 17:20:00|10476.8|10474.8|10476.6|10474.6|10477|10475|10476.6|10474.6|1538
1656091500000|2022-06-24 17:25:00|10477|10475|10476.8|10474.8|10477|10475|10476.8|10474.8|760
1656091800000|2022-06-24 17:30:00|10477|10475|10477|10475|10477|10475|10476.6|10474.6|749
1656092100000|2022-06-24 17:35:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.4|10473.4|1023
1656092400000|2022-06-24 17:40:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.6|10472.6|1117
1656092700000|2022-06-24 17:45:00|10474.6|10472.6|10474.6|10472.6|10475|10473|10474.2|10472.2|595
1656093000000|2022-06-24 17:50:00|10474.4|10472.4|10473.5|10471.5|10474.6|10472.6|10473.5|10471.5|876
1656093300000|2022-06-24 17:55:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|1321
1656093600000|2022-06-24 18:00:00|10472.3|10470.3|10473.9|10471.9|10473.9|10471.9|10472.3|10470.3|1054
1656093900000|2022-06-24 18:05:00|10473.7|10471.7|10472.7|10470.7|10473.7|10471.7|10472.7|10470.7|1190
1656094200000|2022-06-24 18:10:00|10472.9|10470.9|10473.9|10471.9|10474.2|10472.2|10472.9|10470.9|794
1656094500000|2022-06-24 18:15:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|326
1656094800000|2022-06-24 18:20:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|428
1656095100000|2022-06-24 18:25:00|10473.9|10471.9|10474|10472|10474.2|10472.2|10473.9|10471.9|885
1656095400000|2022-06-24 18:30:00|10474.2|10472.2|10473.1|10471.1|10474.2|10472.2|10473.1|10471.1|819
1656095700000|2022-06-24 18:35:00|10473.3|10471.3|10472.7|10470.7|10473.5|10471.5|10472.7|10470.7|484
1656096000000|2022-06-24 18:40:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|744
1656096300000|2022-06-24 18:45:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|358
1656096600000|2022-06-24 18:50:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|1069
1656096900000|2022-06-24 18:55:00|10473.1|10471.1|10473.9|10471.9|10473.9|10471.9|10472.3|10470.3|1301
1656097200000|2022-06-24 19:00:00|10473.5|10471.5|10475|10473|10475.4|10473.4|10473.5|10471.5|1891
1656097500000|2022-06-24 19:05:00|10475.4|10473.4|10475.4|10473.4|10475.8|10473.8|10475|10473|656
1656097800000|2022-06-24 19:10:00|10475.8|10473.8|10475.4|10473.4|10475.8|10473.8|10475.4|10473.4|479
1656098100000|2022-06-24 19:15:00|10475.6|10473.6|10475.8|10473.8|10475.8|10473.8|10475.4|10473.4|1220
1656098400000|2022-06-24 19:20:00|10476|10474|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|1021
1656098700000|2022-06-24 19:25:00|10477|10475|10476.2|10474.2|10477|10475|10475.8|10473.8|850
1656099000000|2022-06-24 19:30:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|305
1656099300000|2022-06-24 19:35:00|10476.4|10474.4|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|327
1656099600000|2022-06-24 19:40:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|366
1656099900000|2022-06-24 19:45:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|763
1656100200000|2022-06-24 19:50:00|10475.6|10473.6|10475.8|10473.8|10475.8|10473.8|10475.4|10473.4|861
1656100500000|2022-06-24 19:55:00|10475.4|10473.4|10475.4|10473.4|10475.8|10473.8|10475.4|10473.4|1212
1656100800000|2022-06-24 20:00:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|576
1656101100000|2022-06-24 20:05:00|10475.4|10473.4|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|2593
1656101400000|2022-06-24 20:10:00|10475|10473|10474.2|10472.2|10475|10473|10474.2|10472.2|405
1656101700000|2022-06-24 20:15:00|10474|10472|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|968
1656102000000|2022-06-24 20:20:00|10474.2|10472.2|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|583
1656102300000|2022-06-24 20:25:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|2937
1656102600000|2022-06-24 20:30:00|10473.1|10471.1|10472.9|10470.9|10473.5|10471.5|10472.7|10470.7|647
1656102900000|2022-06-24 20:35:00|10472.7|10470.7|10472.7|10470.7|10472.9|10470.9|10472.3|10470.3|784
1656103200000|2022-06-24 20:40:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|857
1656103500000|2022-06-24 20:45:00|10472.7|10470.7|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|993
1656103800000|2022-06-24 20:50:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|827
1656104100000|2022-06-24 20:55:00|10472.3|10470.3|10471.1|10469.1|10472.7|10470.7|10471.1|10469.1|919
1656280800000|2022-06-26 22:00:00|10474.4|10472.4|10471.5|10469.5|10476|10474|10469.6|10467.6|856
1656281100000|2022-06-26 22:05:00|10471.7|10469.7|10472.1|10470.1|10473.5|10471.5|10471.7|10469.7|221
1656281400000|2022-06-26 22:10:00|10472.3|10470.3|10473.9|10471.9|10474.2|10472.2|10472.3|10470.3|131
1656281700000|2022-06-26 22:15:00|10473.5|10471.5|10473.7|10471.7|10473.7|10471.7|10473.1|10471.1|64
1656282000000|2022-06-26 22:20:00|10473.9|10471.9|10473.9|10471.9|10474|10472|10473.7|10471.7|4
1656282300000|2022-06-26 22:25:00|10473.7|10471.7|10474|10472|10474.2|10472.2|10473.7|10471.7|13
1656282600000|2022-06-26 22:30:00|10473.9|10471.9|10472.5|10470.5|10473.9|10471.9|10472.3|10470.3|141
1656282900000|2022-06-26 22:35:00|10472.3|10470.3|10472.3|10470.3|10472.9|10470.9|10472.1|10470.1|28
1656283200000|2022-06-26 22:40:00|10471.9|10469.9|10471.9|10469.9|10472.1|10470.1|10471.9|10469.9|41
1656283500000|2022-06-26 22:45:00|10471.5|10469.5|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|96
1656283800000|2022-06-26 22:50:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|75
1656284100000|2022-06-26 22:55:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|61
1656284400000|2022-06-26 23:00:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|196
1656284700000|2022-06-26 23:05:00|10470.9|10468.9|10470.5|10468.5|10470.9|10468.9|10470.1|10468.1|98
1656285000000|2022-06-26 23:10:00|10470.7|10468.7|10471.1|10469.1|10471.3|10469.3|10470.7|10468.7|71
1656285300000|2022-06-26 23:15:00|10470.9|10468.9|10470.7|10468.7|10470.9|10468.9|10470.7|10468.7|16
1656285600000|2022-06-26 23:20:00|10470.9|10468.9|10470.5|10468.5|10470.9|10468.9|10470.3|10468.3|75
1656285900000|2022-06-26 23:25:00|10470.3|10468.3|10470.5|10468.5|10470.7|10468.7|10470.3|10468.3|9
1656286200000|2022-06-26 23:30:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|29
1656286500000|2022-06-26 23:35:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|28
1656286800000|2022-06-26 23:40:00|10470.9|10468.9|10471.1|10469.1|10471.3|10469.3|10470.7|10468.7|10
1656287100000|2022-06-26 23:45:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|22
1656287400000|2022-06-26 23:50:00|10471.3|10469.3|10471.3|10469.3|10471.3|10469.3|10471.1|10469.1|15
1656287700000|2022-06-26 23:55:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|19
1656288000000|2022-06-27 00:00:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|102
1656288300000|2022-06-27 00:05:00|10471.3|10469.3|10472.1|10470.1|10472.3|10470.3|10470.7|10468.7|213
1656288600000|2022-06-27 00:10:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|30
1656288900000|2022-06-27 00:15:00|10471.5|10469.5|10471.1|10469.1|10471.7|10469.7|10470.9|10468.9|233
1656289200000|2022-06-27 00:20:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|280
1656289500000|2022-06-27 00:25:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|71
1656289800000|2022-06-27 00:30:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|115
1656290100000|2022-06-27 00:35:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.3|10469.3|7
1656290400000|2022-06-27 00:40:00|10471.9|10469.9|10471.9|10469.9|10472.1|10470.1|10471.5|10469.5|89
1656290700000|2022-06-27 00:45:00|10471.7|10469.7|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|388
1656291000000|2022-06-27 00:50:00|10472.1|10470.1|10473.1|10471.1|10473.1|10471.1|10471.9|10469.9|134
1656291300000|2022-06-27 00:55:00|10472.9|10470.9|10474.2|10472.2|10474.2|10472.2|10472.7|10470.7|124
1656291600000|2022-06-27 01:00:00|10474.4|10472.4|10473.9|10471.9|10475|10473|10473.7|10471.7|639
1656291900000|2022-06-27 01:05:00|10473.7|10471.7|10473.9|10471.9|10474.2|10472.2|10473.3|10471.3|488
1656292200000|2022-06-27 01:10:00|10474.2|10472.2|10474.4|10472.4|10474.6|10472.6|10473.9|10471.9|114
1656292500000|2022-06-27 01:15:00|10474.6|10472.6|10473.3|10471.3|10474.6|10472.6|10472.9|10470.9|162
1656292800000|2022-06-27 01:20:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|704
1656293100000|2022-06-27 01:25:00|10473.3|10471.3|10473.5|10471.5|10474|10472|10473.1|10471.1|52
1656293400000|2022-06-27 01:30:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|251
1656293700000|2022-06-27 01:35:00|10473.5|10471.5|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|279
1656294000000|2022-06-27 01:40:00|10473.5|10471.5|10474|10472|10474|10472|10473.1|10471.1|232
1656294300000|2022-06-27 01:45:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|303
1656294600000|2022-06-27 01:50:00|10474|10472|10473.5|10471.5|10474.2|10472.2|10473.5|10471.5|200
1656294900000|2022-06-27 01:55:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.5|10471.5|113
1656295200000|2022-06-27 02:00:00|10473.7|10471.7|10473.1|10471.1|10473.7|10471.7|10473.1|10471.1|106
1656295500000|2022-06-27 02:05:00|10473.3|10471.3|10473.7|10471.7|10473.7|10471.7|10473.1|10471.1|160
1656295800000|2022-06-27 02:10:00|10473.5|10471.5|10474|10472|10474.2|10472.2|10473.5|10471.5|222
1656296100000|2022-06-27 02:15:00|10473.9|10471.9|10473.9|10471.9|10474|10472|10473.9|10471.9|104
1656296400000|2022-06-27 02:20:00|10473.5|10471.5|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|197
1656296700000|2022-06-27 02:25:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|157
1656297000000|2022-06-27 02:30:00|10473.3|10471.3|10472.3|10470.3|10473.3|10471.3|10472.3|10470.3|106
1656297300000|2022-06-27 02:35:00|10472.1|10470.1|10469.9|10467.9|10472.3|10470.3|10469.9|10467.9|449
1656297600000|2022-06-27 02:40:00|10470.3|10468.3|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|143
1656297900000|2022-06-27 02:45:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10469.2|10467.2|388
1656298200000|2022-06-27 02:50:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|172
1656298500000|2022-06-27 02:55:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.6|10467.6|153
1656298800000|2022-06-27 03:00:00|10470.1|10468.1|10470.1|10468.1|10470.7|10468.7|10469.9|10467.9|55
1656299100000|2022-06-27 03:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|72
1656299400000|2022-06-27 03:10:00|10470.1|10468.1|10469.8|10467.8|10470.1|10468.1|10469.6|10467.6|33
1656299700000|2022-06-27 03:15:00|10469.6|10467.6|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|54
1656300000000|2022-06-27 03:20:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.8|10467.8|273
1656300300000|2022-06-27 03:25:00|10470.7|10468.7|10470.5|10468.5|10470.7|10468.7|10470.3|10468.3|38
1656300600000|2022-06-27 03:30:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|235
1656300900000|2022-06-27 03:35:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|93
1656301200000|2022-06-27 03:40:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10469.9|10467.9|59
1656301500000|2022-06-27 03:45:00|10470.5|10468.5|10470.3|10468.3|10470.9|10468.9|10470.3|10468.3|62
1656301800000|2022-06-27 03:50:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|157
1656302100000|2022-06-27 03:55:00|10470.7|10468.7|10470.9|10468.9|10471.1|10469.1|10470.3|10468.3|61
1656302400000|2022-06-27 04:00:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|107
1656302700000|2022-06-27 04:05:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10470.3|10468.3|65
1656303000000|2022-06-27 04:10:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10469.9|10467.9|112
1656303300000|2022-06-27 04:15:00|10470.1|10468.1|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|135
1656303600000|2022-06-27 04:20:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|170
1656303900000|2022-06-27 04:25:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.3|10469.3|59
1656304200000|2022-06-27 04:30:00|||||||||9
1656304500000|2022-06-27 04:35:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|135
1656304800000|2022-06-27 04:40:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|32
1656305100000|2022-06-27 04:45:00|||||||||15
1656305400000|2022-06-27 04:50:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|232
1656305700000|2022-06-27 04:55:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10470.1|10468.1|354
1656306000000|2022-06-27 05:00:00|10470.1|10468.1|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|153
1656306300000|2022-06-27 05:05:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|78
1656306600000|2022-06-27 05:10:00|10469.2|10467.2|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|436
1656306900000|2022-06-27 05:15:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|107
1656307200000|2022-06-27 05:20:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|144
1656307500000|2022-06-27 05:25:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|394
1656307800000|2022-06-27 05:30:00|10469.8|10467.8|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|116
1656308100000|2022-06-27 05:35:00|10469.9|10467.9|10468.8|10466.8|10469.9|10467.9|10468.8|10466.8|93
1656308400000|2022-06-27 05:40:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|614
1656308700000|2022-06-27 05:45:00|10468.6|10466.6|10469.6|10467.6|10469.9|10467.9|10468.4|10466.4|429
1656309000000|2022-06-27 05:50:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|203
1656309300000|2022-06-27 05:55:00|10469.4|10467.4|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|207
1656309600000|2022-06-27 06:00:00|10469.6|10467.6|10468.4|10466.4|10469.6|10467.6|10468.2|10466.2|715
1656309900000|2022-06-27 06:05:00|10468.8|10466.8|10469.6|10467.6|10469.9|10467.9|10468.6|10466.6|256
1656310200000|2022-06-27 06:10:00|10469.4|10467.4|10468|10466|10469.6|10467.6|10467.6|10465.6|856
1656310500000|2022-06-27 06:15:00|10468.2|10466.2|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|543
1656310800000|2022-06-27 06:20:00|10467.4|10465.4|10466|10464|10468|10466|10466|10464|781
1656311100000|2022-06-27 06:25:00|10465.8|10463.8|10467.2|10465.2|10467.2|10465.2|10465.6|10463.6|711
1656311400000|2022-06-27 06:30:00|10466.8|10464.8|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|791
1656311700000|2022-06-27 06:35:00|10467|10465|10467.8|10465.8|10467.8|10465.8|10466.4|10464.4|748
1656312000000|2022-06-27 06:40:00|10468|10466|10469.6|10467.6|10469.6|10467.6|10467.6|10465.6|551
1656312300000|2022-06-27 06:45:00|10469.9|10467.9|10468.4|10466.4|10470.3|10468.3|10468|10466|514
1656312600000|2022-06-27 06:50:00|10468.2|10466.2|10469.2|10467.2|10469.2|10467.2|10468|10466|280
1656312900000|2022-06-27 06:55:00|10469.4|10467.4|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|350
1656313200000|2022-06-27 07:00:00|10469.8|10467.8|10469.9|10467.9|10471.1|10469.1|10469.8|10467.8|561
1656313500000|2022-06-27 07:05:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10469.4|10467.4|451
1656313800000|2022-06-27 07:10:00|10469.9|10467.9|10469.9|10467.9|10471.1|10469.1|10469.6|10467.6|726
1656314100000|2022-06-27 07:15:00|10469.8|10467.8|10468.8|10466.8|10470.5|10468.5|10468.8|10466.8|719
1656314400000|2022-06-27 07:20:00|10469|10467|10470.3|10468.3|10471.5|10469.5|10468.8|10466.8|472
1656314700000|2022-06-27 07:25:00|10469.9|10467.9|10469.6|10467.6|10470.7|10468.7|10469.2|10467.2|317
1656315000000|2022-06-27 07:30:00|10469.2|10467.2|10470.7|10468.7|10470.7|10468.7|10469.2|10467.2|507
1656315300000|2022-06-27 07:35:00|10470.9|10468.9|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|729
1656315600000|2022-06-27 07:40:00|10470.3|10468.3|10472.3|10470.3|10472.3|10470.3|10470.3|10468.3|535
1656315900000|2022-06-27 07:45:00|10472.1|10470.1|10472.3|10470.3|10473.1|10471.1|10471.5|10469.5|482
1656316200000|2022-06-27 07:50:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|1205
1656316500000|2022-06-27 07:55:00|10471.1|10469.1|10469.6|10467.6|10471.1|10469.1|10469.6|10467.6|759
1656316800000|2022-06-27 08:00:00|10469.9|10467.9|10469.2|10467.2|10470.3|10468.3|10468.8|10466.8|317
1656317100000|2022-06-27 08:05:00|10469.4|10467.4|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|440
1656317400000|2022-06-27 08:10:00|10469.4|10467.4|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|315
1656317700000|2022-06-27 08:15:00|10469.9|10467.9|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|187
1656318000000|2022-06-27 08:20:00|10471.1|10469.1|10469.9|10467.9|10471.1|10469.1|10469.6|10467.6|225
1656318300000|2022-06-27 08:25:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|212
1656318600000|2022-06-27 08:30:00|10470.9|10468.9|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|398
1656318900000|2022-06-27 08:35:00|10470.5|10468.5|10471.1|10469.1|10471.5|10469.5|10470.5|10468.5|333
1656319200000|2022-06-27 08:40:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.3|10468.3|569
1656319500000|2022-06-27 08:45:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|317
1656319800000|2022-06-27 08:50:00|10471.3|10469.3|10473.1|10471.1|10473.1|10471.1|10471.1|10469.1|697
1656320100000|2022-06-27 08:55:00|10472.7|10470.7|10473.5|10471.5|10473.7|10471.7|10472.3|10470.3|615
1656320400000|2022-06-27 09:00:00|10473.1|10471.1|10472.3|10470.3|10473.7|10471.7|10472.3|10470.3|776
1656320700000|2022-06-27 09:05:00|10472.7|10470.7|10471.9|10469.9|10473.9|10471.9|10471.9|10469.9|701
1656321000000|2022-06-27 09:10:00|10472.3|10470.3|10473.5|10471.5|10473.5|10471.5|10471.5|10469.5|409
1656321300000|2022-06-27 09:15:00|10473.1|10471.1|10471.9|10469.9|10473.5|10471.5|10471.9|10469.9|181
1656321600000|2022-06-27 09:20:00|10472.1|10470.1|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|354
1656321900000|2022-06-27 09:25:00|10471.5|10469.5|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|138
1656322200000|2022-06-27 09:30:00|10470.7|10468.7|10470.7|10468.7|10471.3|10469.3|10469.9|10467.9|500
1656322500000|2022-06-27 09:35:00|10470.3|10468.3|10469.2|10467.2|10470.7|10468.7|10468.8|10466.8|932
1656322800000|2022-06-27 09:40:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|142
1656323100000|2022-06-27 09:45:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|891
1656323400000|2022-06-27 09:50:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|710
1656323700000|2022-06-27 09:55:00|10469.8|10467.8|10470.1|10468.1|10470.1|10468.1|10469.6|10467.6|138
1656324000000|2022-06-27 10:00:00|10470.3|10468.3|10470.7|10468.7|10470.9|10468.9|10470.3|10468.3|154
1656324300000|2022-06-27 10:05:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|178
1656324600000|2022-06-27 10:10:00|10470.1|10468.1|10469.6|10467.6|10470.7|10468.7|10469.6|10467.6|182
1656324900000|2022-06-27 10:15:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|303
1656325200000|2022-06-27 10:20:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|230
1656325500000|2022-06-27 10:25:00|10470.1|10468.1|10467.6|10465.6|10470.3|10468.3|10467.6|10465.6|2080
1656325800000|2022-06-27 10:30:00|10468|10466|10467.4|10465.4|10468.4|10466.4|10467.2|10465.2|651
1656326100000|2022-06-27 10:35:00|10467.2|10465.2|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|469
1656326400000|2022-06-27 10:40:00|10467|10465|10467.6|10465.6|10468|10466|10466.8|10464.8|376
1656326700000|2022-06-27 10:45:00|10468|10466|10468|10466|10468.4|10466.4|10467.6|10465.6|201
1656327000000|2022-06-27 10:50:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.2|10465.2|169
1656327300000|2022-06-27 10:55:00|10467.4|10465.4|10468.4|10466.4|10468.6|10466.6|10467.2|10465.2|473
1656327600000|2022-06-27 11:00:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468|10466|252
1656327900000|2022-06-27 11:05:00|10468|10466|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|340
1656328200000|2022-06-27 11:10:00|10468.4|10466.4|10469.2|10467.2|10469.2|10467.2|10468|10466|731
1656328500000|2022-06-27 11:15:00|10468.8|10466.8|10468.6|10466.6|10469.2|10467.2|10468.4|10466.4|284
1656328800000|2022-06-27 11:20:00|10468.4|10466.4|10469.6|10467.6|10469.6|10467.6|10468.4|10466.4|136
1656329100000|2022-06-27 11:25:00|10469.2|10467.2|10468.4|10466.4|10469.4|10467.4|10468|10466|280
1656329400000|2022-06-27 11:30:00|10468.6|10466.6|10467.6|10465.6|10469.6|10467.6|10467.6|10465.6|1233
1656329700000|2022-06-27 11:35:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10466.4|10464.4|763
1656330000000|2022-06-27 11:40:00|10466.8|10464.8|10466.4|10464.4|10468|10466|10466.4|10464.4|815
1656330300000|2022-06-27 11:45:00|10466|10464|10467.6|10465.6|10468.4|10466.4|10466|10464|1100
1656330600000|2022-06-27 11:50:00|10468|10466|10467.2|10465.2|10468.4|10466.4|10467.2|10465.2|935
1656330900000|2022-06-27 11:55:00|10467.6|10465.6|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|669
1656331200000|2022-06-27 12:00:00|10467.2|10465.2|10465.6|10463.6|10467.2|10465.2|10464.9|10462.9|1683
1656331500000|2022-06-27 12:05:00|10465.3|10463.3|10465.1|10463.1|10465.6|10463.6|10464.5|10462.5|1303
1656331800000|2022-06-27 12:10:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10463.7|10461.7|1642
1656332100000|2022-06-27 12:15:00|10464.1|10462.1|10466|10464|10466.8|10464.8|10463.9|10461.9|2120
1656332400000|2022-06-27 12:20:00|10466.4|10464.4|10465.6|10463.6|10467.2|10465.2|10465.3|10463.3|1859
1656332700000|2022-06-27 12:25:00|10465.3|10463.3|10467.2|10465.2|10467.2|10465.2|10465.3|10463.3|1586
1656333000000|2022-06-27 12:30:00|10467.6|10465.6|10463.3|10461.3|10467.6|10465.6|10462.1|10460.1|4228
1656333300000|2022-06-27 12:35:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.1|10460.1|1151
1656333600000|2022-06-27 12:40:00|10463.3|10461.3|10463.3|10461.3|10464.1|10462.1|10462.5|10460.5|1762
1656333900000|2022-06-27 12:45:00|10462.9|10460.9|10461.7|10459.7|10463.3|10461.3|10461.4|10459.4|2286
1656334200000|2022-06-27 12:50:00|10461.4|10459.4|10462.5|10460.5|10462.9|10460.9|10461|10459|2159
1656334500000|2022-06-27 12:55:00|10462.9|10460.9|10464.1|10462.1|10464.9|10462.9|10462.9|10460.9|2329
1656334800000|2022-06-27 13:00:00|10464.5|10462.5|10463.3|10461.3|10464.5|10462.5|10462.9|10460.9|3231
1656335100000|2022-06-27 13:05:00|10463.7|10461.7|10464.9|10462.9|10465.3|10463.3|10463.3|10461.3|667
1656335400000|2022-06-27 13:10:00|10465.3|10463.3|10467.6|10465.6|10468|10466|10465.3|10463.3|1977
1656335700000|2022-06-27 13:15:00|10467.4|10465.4|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|1897
1656336000000|2022-06-27 13:20:00|10467|10465|10465.6|10463.6|10467.6|10465.6|10465.3|10463.3|2033
1656336300000|2022-06-27 13:25:00|10465.3|10463.3|10464.9|10462.9|10465.6|10463.6|10464.1|10462.1|1768
1656336600000|2022-06-27 13:30:00|10465.3|10463.3|10468.8|10466.8|10469.2|10467.2|10464.9|10462.9|2673
1656336900000|2022-06-27 13:35:00|10469.2|10467.2|10469.6|10467.6|10470.7|10468.7|10468.8|10466.8|2443
1656337200000|2022-06-27 13:40:00|10469.9|10467.9|10472.7|10470.7|10473.1|10471.1|10469.6|10467.6|2006
1656337500000|2022-06-27 13:45:00|10473.1|10471.1|10473.1|10471.1|10474.2|10472.2|10471.5|10469.5|3353
1656337800000|2022-06-27 13:50:00|10473.5|10471.5|10470.3|10468.3|10473.5|10471.5|10470.3|10468.3|2087
1656338100000|2022-06-27 13:55:00|10470.7|10468.7|10471.1|10469.1|10472.3|10470.3|10469.9|10467.9|1290
1656338400000|2022-06-27 14:00:00|10470.7|10468.7|10470.3|10468.3|10471.9|10469.9|10470.3|10468.3|1799
1656338700000|2022-06-27 14:05:00|10469.9|10467.9|10469.6|10467.6|10470.7|10468.7|10469.2|10467.2|2088
1656339000000|2022-06-27 14:10:00|10469.2|10467.2|10468.8|10466.8|10469.9|10467.9|10468.8|10466.8|2173
1656339300000|2022-06-27 14:15:00|10468.4|10466.4|10469.2|10467.2|10469.9|10467.9|10468|10466|1581
1656339600000|2022-06-27 14:20:00|10469.6|10467.6|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|2565
1656339900000|2022-06-27 14:25:00|10469.8|10467.8|10471.5|10469.5|10471.5|10469.5|10469.8|10467.8|1128
1656340200000|2022-06-27 14:30:00|10471.1|10469.1|10472.7|10470.7|10473.1|10471.1|10471.1|10469.1|2397
1656340500000|2022-06-27 14:35:00|10472.3|10470.3|10470.7|10468.7|10472.7|10470.7|10470.7|10468.7|1187
1656340800000|2022-06-27 14:40:00|10470.5|10468.5|10472.3|10470.3|10472.3|10470.3|10470.3|10468.3|1037
1656341100000|2022-06-27 14:45:00|10472.7|10470.7|10474.2|10472.2|10474.2|10472.2|10472.7|10470.7|1848
1656341400000|2022-06-27 14:50:00|10474|10472|10473.9|10471.9|10475|10473|10473.9|10471.9|1387
1656341700000|2022-06-27 14:55:00|10473.5|10471.5|10472.3|10470.3|10473.5|10471.5|10471.5|10469.5|3317
1656342000000|2022-06-27 15:00:00|10471.9|10469.9|10470.3|10468.3|10471.9|10469.9|10469.6|10467.6|2199
1656342300000|2022-06-27 15:05:00|10470.7|10468.7|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|2151
1656342600000|2022-06-27 15:10:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10469.6|10467.6|1592
1656342900000|2022-06-27 15:15:00|10470.9|10468.9|10470.3|10468.3|10471.1|10469.1|10469.9|10467.9|1221
1656343200000|2022-06-27 15:20:00|10470.7|10468.7|10469.9|10467.9|10471.1|10469.1|10469.8|10467.8|2515
1656343500000|2022-06-27 15:25:00|10470.3|10468.3|10468.8|10466.8|10470.7|10468.7|10468.6|10466.6|2045
1656343800000|2022-06-27 15:30:00|10468.6|10466.6|10466.8|10464.8|10468.8|10466.8|10465.3|10463.3|3919
1656344100000|2022-06-27 15:35:00|10467.2|10465.2|10466.4|10464.4|10467.6|10465.6|10465.3|10463.3|3348
1656344400000|2022-06-27 15:40:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|2771
1656344700000|2022-06-27 15:45:00|10466.8|10464.8|10467.6|10465.6|10468|10466|10466.4|10464.4|1829
1656345000000|2022-06-27 15:50:00|10467.8|10465.8|10468|10466|10468.4|10466.4|10466.8|10464.8|1123
1656345300000|2022-06-27 15:55:00|10468.2|10466.2|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|2080
1656345600000|2022-06-27 16:00:00|10467.4|10465.4|10467.6|10465.6|10468.8|10466.8|10467.2|10465.2|1233
1656345900000|2022-06-27 16:05:00|10468|10466|10466|10464|10468|10466|10466|10464|1595
1656346200000|2022-06-27 16:10:00|10466.4|10464.4|10465.6|10463.6|10466.4|10464.4|10465.3|10463.3|932
1656346500000|2022-06-27 16:15:00|10465.3|10463.3|10463.3|10461.3|10465.6|10463.6|10463.3|10461.3|1929
1656346800000|2022-06-27 16:20:00|10463.5|10461.5|10464.1|10462.1|10464.5|10462.5|10463.5|10461.5|1020
1656347100000|2022-06-27 16:25:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1180
1656347400000|2022-06-27 16:30:00|10463.3|10461.3|10462.7|10460.7|10463.7|10461.7|10462.5|10460.5|1148
1656347700000|2022-06-27 16:35:00|10462.5|10460.5|10462.1|10460.1|10462.9|10460.9|10461.4|10459.4|1086
1656348000000|2022-06-27 16:40:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|775
1656348300000|2022-06-27 16:45:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|363
1656348600000|2022-06-27 16:50:00|10462.1|10460.1|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|710
1656348900000|2022-06-27 16:55:00|10463.1|10461.1|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|1214
1656349200000|2022-06-27 17:00:00|10463.5|10461.5|10460.6|10458.6|10464.1|10462.1|10459|10457|4377
1656349500000|2022-06-27 17:05:00|10461|10459|10459.4|10457.4|10461|10459|10459|10457|2715
1656349800000|2022-06-27 17:10:00|10459.6|10457.6|10460.6|10458.6|10461|10459|10459.6|10457.6|1796
1656350100000|2022-06-27 17:15:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|1022
1656350400000|2022-06-27 17:20:00|10461.4|10459.4|10460.6|10458.6|10461.7|10459.7|10460.6|10458.6|675
1656350700000|2022-06-27 17:25:00|10460.2|10458.2|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|998
1656351000000|2022-06-27 17:30:00|10459.2|10457.2|10458.2|10456.2|10459.4|10457.4|10457.8|10455.8|994
1656351300000|2022-06-27 17:35:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|2099
1656351600000|2022-06-27 17:40:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|932
1656351900000|2022-06-27 17:45:00|10458.2|10456.2|10459|10457|10459.4|10457.4|10457.8|10455.8|519
1656352200000|2022-06-27 17:50:00|10459.4|10457.4|10460.6|10458.6|10460.6|10458.6|10459.4|10457.4|973
1656352500000|2022-06-27 17:55:00|10461|10459|10460.6|10458.6|10461.4|10459.4|10460.2|10458.2|1130
1656352800000|2022-06-27 18:00:00|10460.2|10458.2|10460.6|10458.6|10461.4|10459.4|10460.2|10458.2|1883
1656353100000|2022-06-27 18:05:00|10461|10459|10460.6|10458.6|10461|10459|10460.6|10458.6|862
1656353400000|2022-06-27 18:10:00|10460.4|10458.4|10461|10459|10461.4|10459.4|10460.4|10458.4|477
1656353700000|2022-06-27 18:15:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10460.6|10458.6|1045
1656354000000|2022-06-27 18:20:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|228
1656354300000|2022-06-27 18:25:00|10461|10459|10462.1|10460.1|10462.1|10460.1|10461|10459|468
1656354600000|2022-06-27 18:30:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|713
1656354900000|2022-06-27 18:35:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|1018
1656355200000|2022-06-27 18:40:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|1007
1656355500000|2022-06-27 18:45:00|10462.5|10460.5|10462.5|10460.5|10463.7|10461.7|10462.1|10460.1|1300
1656355800000|2022-06-27 18:50:00|10462.7|10460.7|10463.7|10461.7|10463.7|10461.7|10462.1|10460.1|961
1656356100000|2022-06-27 18:55:00|10463.3|10461.3|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|4542
1656356400000|2022-06-27 19:00:00|10463.7|10461.7|10464.3|10462.3|10464.5|10462.5|10463.7|10461.7|925
1656356700000|2022-06-27 19:05:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1628
1656357000000|2022-06-27 19:10:00|10464.1|10462.1|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|2059
1656357300000|2022-06-27 19:15:00|10464.5|10462.5|10463.3|10461.3|10464.9|10462.9|10463.3|10461.3|745
1656357600000|2022-06-27 19:20:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|488
1656357900000|2022-06-27 19:25:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|332
1656358200000|2022-06-27 19:30:00|10464.9|10462.9|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|1028
1656358500000|2022-06-27 19:35:00|10464.3|10462.3|10465.3|10463.3|10465.3|10463.3|10464.3|10462.3|1638
1656358800000|2022-06-27 19:40:00|10465.6|10463.6|10465.6|10463.6|10467.2|10465.2|10465.3|10463.3|3001
1656359100000|2022-06-27 19:45:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|451
1656359400000|2022-06-27 19:50:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|2188
1656359700000|2022-06-27 19:55:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1755
1656360000000|2022-06-27 20:00:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|2477
1656360300000|2022-06-27 20:05:00|10463.7|10461.7|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|576
1656360600000|2022-06-27 20:10:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|475
1656360900000|2022-06-27 20:15:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|460
1656361200000|2022-06-27 20:20:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|571
1656361500000|2022-06-27 20:25:00|10462.3|10460.3|10461.4|10459.4|10462.3|10460.3|10461.4|10459.4|1899
1656361800000|2022-06-27 20:30:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|685
1656362100000|2022-06-27 20:35:00|10461.4|10459.4|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|261
1656362400000|2022-06-27 20:40:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|1049
1656362700000|2022-06-27 20:45:00|10461.7|10459.7|10461.7|10459.7|10462.5|10460.5|10461.4|10459.4|2074
1656363000000|2022-06-27 20:50:00|10461.4|10459.4|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|694
1656363300000|2022-06-27 20:55:00|10461.7|10459.7|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|624
1656367200000|2022-06-27 22:00:00|10460.6|10458.6|10461|10459|10461.7|10459.7|10460.6|10458.6|312
1656367500000|2022-06-27 22:05:00|10461.4|10459.4|10461.2|10459.2|10461.4|10459.4|10461|10459|67
1656367800000|2022-06-27 22:10:00|10461|10459|10460.6|10458.6|10461.2|10459.2|10460.6|10458.6|22
1656368100000|2022-06-27 22:15:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|140
1656368400000|2022-06-27 22:20:00|10460.8|10458.8|10461|10459|10461|10459|10460.8|10458.8|0
1656368700000|2022-06-27 22:25:00|10461.4|10459.4|10461.2|10459.2|10461.4|10459.4|10461.2|10459.2|134
1656369000000|2022-06-27 22:30:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|139
1656369300000|2022-06-27 22:35:00|||||||||1
1656369600000|2022-06-27 22:40:00|10461.7|10459.7|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|46
1656369900000|2022-06-27 22:45:00|10461.7|10459.7|10462.5|10460.5|10462.7|10460.7|10461.7|10459.7|193
1656370200000|2022-06-27 22:50:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|42
1656370500000|2022-06-27 22:55:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|16
1656370800000|2022-06-27 23:00:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|46
1656371100000|2022-06-27 23:05:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|32
1656371400000|2022-06-27 23:10:00|10461.7|10459.7|10461.9|10459.9|10462.1|10460.1|10461.7|10459.7|95
1656371700000|2022-06-27 23:15:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10461.9|10459.9|1
1656372000000|2022-06-27 23:20:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.9|10459.9|1
1656372300000|2022-06-27 23:25:00|10461.9|10459.9|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|41
1656372600000|2022-06-27 23:30:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|50
1656372900000|2022-06-27 23:35:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|22
1656373200000|2022-06-27 23:40:00|||||||||1
1656373500000|2022-06-27 23:45:00|10461.9|10459.9|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|131
1656373800000|2022-06-27 23:50:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|49
1656374100000|2022-06-27 23:55:00|10461.9|10459.9|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|105
1656374400000|2022-06-28 00:00:00|10462.1|10460.1|10460|10458|10462.1|10460.1|10459.8|10457.8|632
1656374700000|2022-06-28 00:05:00|10459.8|10457.8|10461|10459|10461|10459|10459.4|10457.4|203
1656375000000|2022-06-28 00:10:00|10460.6|10458.6|10462.1|10460.1|10462.1|10460.1|10460.6|10458.6|399
1656375300000|2022-06-28 00:15:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|88
1656375600000|2022-06-28 00:20:00|10461.9|10459.9|10463.9|10461.9|10464.1|10462.1|10461.7|10459.7|240
1656375900000|2022-06-28 00:25:00|10463.7|10461.7|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|259
1656376200000|2022-06-28 00:30:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.3|10461.3|208
1656376500000|2022-06-28 00:35:00|10463.5|10461.5|10463.7|10461.7|10463.9|10461.9|10463.3|10461.3|133
1656376800000|2022-06-28 00:40:00|||||||||25
1656377100000|2022-06-28 00:45:00|10463.9|10461.9|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|12
1656377400000|2022-06-28 00:50:00|10464.1|10462.1|10465.1|10463.1|10465.1|10463.1|10464.1|10462.1|97
1656377700000|2022-06-28 00:55:00|10464.9|10462.9|10464.7|10462.7|10465.3|10463.3|10464.5|10462.5|160
1656378000000|2022-06-28 01:00:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.3|10461.3|223
1656378300000|2022-06-28 01:05:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|200
1656378600000|2022-06-28 01:10:00|10462.7|10460.7|10463.5|10461.5|10463.5|10461.5|10462.5|10460.5|515
1656378900000|2022-06-28 01:15:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|100
1656379200000|2022-06-28 01:20:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|218
1656379500000|2022-06-28 01:25:00|10464.1|10462.1|10464.1|10462.1|10464.3|10462.3|10463.3|10461.3|503
1656379800000|2022-06-28 01:30:00|10464.3|10462.3|10464.9|10462.9|10465.5|10463.5|10464.3|10462.3|520
1656380100000|2022-06-28 01:35:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|260
1656380400000|2022-06-28 01:40:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|32
1656380700000|2022-06-28 01:45:00|10464.7|10462.7|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|170
1656381000000|2022-06-28 01:50:00|10464.7|10462.7|10465.6|10463.6|10466|10464|10464.5|10462.5|356
1656381300000|2022-06-28 01:55:00|10466|10464|10466|10464|10466|10464|10465.6|10463.6|81
1656381600000|2022-06-28 02:00:00|10465.8|10463.8|10466|10464|10466|10464|10465.6|10463.6|108
1656381900000|2022-06-28 02:05:00|10465.6|10463.6|10464.9|10462.9|10466|10464|10464.9|10462.9|350
1656382200000|2022-06-28 02:10:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|241
1656382500000|2022-06-28 02:15:00|10465.1|10463.1|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|162
1656382800000|2022-06-28 02:20:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|161
1656383100000|2022-06-28 02:25:00|10464.3|10462.3|10464.9|10462.9|10465.1|10463.1|10464.1|10462.1|80
1656383400000|2022-06-28 02:30:00|10465.3|10463.3|10465.3|10463.3|10465.5|10463.5|10464.9|10462.9|121
1656383700000|2022-06-28 02:35:00|10465.1|10463.1|10466|10464|10466.2|10464.2|10465.1|10463.1|247
1656384000000|2022-06-28 02:40:00|10465.8|10463.8|10466|10464|10466.4|10464.4|10465.8|10463.8|77
1656384300000|2022-06-28 02:45:00|10465.8|10463.8|10465.8|10463.8|10466.4|10464.4|10465.8|10463.8|225
1656384600000|2022-06-28 02:50:00|10465.6|10463.6|10466|10464|10466|10464|10465.6|10463.6|40
1656384900000|2022-06-28 02:55:00|10465.6|10463.6|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|84
1656385200000|2022-06-28 03:00:00|10465.8|10463.8|10466|10464|10466.2|10464.2|10465.6|10463.6|20
1656385500000|2022-06-28 03:05:00|10465.8|10463.8|10465.6|10463.6|10465.8|10463.8|10465.6|10463.6|19
1656385800000|2022-06-28 03:10:00|10466|10464|10466|10464|10466.4|10464.4|10466|10464|43
1656386100000|2022-06-28 03:15:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10465.8|10463.8|96
1656386400000|2022-06-28 03:20:00|10466.2|10464.2|10467|10465|10467.2|10465.2|10466.2|10464.2|522
1656386700000|2022-06-28 03:25:00|10467.2|10465.2|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|52
1656387300000|2022-06-28 03:35:00|10466.8|10464.8|10466.8|10464.8|10466.8|10464.8|10466.8|10464.8|49
1656387600000|2022-06-28 03:40:00|10466.4|10464.4|10466|10464|10466.6|10464.6|10465.6|10463.6|177
1656387900000|2022-06-28 03:45:00|10465.8|10463.8|10465.8|10463.8|10466|10464|10465.6|10463.6|110
1656388200000|2022-06-28 03:50:00|10465.6|10463.6|10466.6|10464.6|10466.8|10464.8|10465.6|10463.6|235
1656388500000|2022-06-28 03:55:00|10466.8|10464.8|10466|10464|10466.8|10464.8|10466|10464|38
1656388800000|2022-06-28 04:00:00|10465.8|10463.8|10466|10464|10466|10464|10465.6|10463.6|13
1656389100000|2022-06-28 04:05:00|10465.6|10463.6|10466.2|10464.2|10466.4|10464.4|10465.6|10463.6|148
1656389400000|2022-06-28 04:10:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|78
1656389700000|2022-06-28 04:15:00|10466.2|10464.2|10467.2|10465.2|10467.2|10465.2|10466|10464|210
1656390000000|2022-06-28 04:20:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466|10464|94
1656390300000|2022-06-28 04:25:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10466|10464|33
1656390600000|2022-06-28 04:30:00|10466.2|10464.2|10466.2|10464.2|10466.4|10464.4|10466|10464|16
1656390900000|2022-06-28 04:35:00|10466.4|10464.4|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|39
1656391200000|2022-06-28 04:40:00|10465.8|10463.8|10466|10464|10466|10464|10465.8|10463.8|16
1656391500000|2022-06-28 04:45:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466|10464|31
1656391800000|2022-06-28 04:50:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10466.2|10464.2|26
1656392100000|2022-06-28 04:55:00|10466|10464|10466|10464|10466.4|10464.4|10466|10464|130
1656392400000|2022-06-28 05:00:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.6|10463.6|48
1656392700000|2022-06-28 05:05:00|10466|10464|10465.5|10463.5|10466|10464|10465.5|10463.5|47
1656393000000|2022-06-28 05:10:00|10465.3|10463.3|10465.5|10463.5|10465.6|10463.6|10465.3|10463.3|84
1656393300000|2022-06-28 05:15:00|10465.3|10463.3|10464.7|10462.7|10465.5|10463.5|10464.5|10462.5|69
1656393600000|2022-06-28 05:20:00|10464.9|10462.9|10464.7|10462.7|10465.3|10463.3|10464.5|10462.5|168
1656393900000|2022-06-28 05:25:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|38
1656394200000|2022-06-28 05:30:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|41
1656394500000|2022-06-28 05:35:00|10464.5|10462.5|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|112
1656394800000|2022-06-28 05:40:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|33
1656395100000|2022-06-28 05:45:00|10464.3|10462.3|10464.9|10462.9|10465.3|10463.3|10464.3|10462.3|140
1656395400000|2022-06-28 05:50:00|10465.3|10463.3|10465.5|10463.5|10465.6|10463.6|10464.9|10462.9|135
1656395700000|2022-06-28 05:55:00|10465.6|10463.6|10465.5|10463.5|10466|10464|10465.3|10463.3|95
1656396000000|2022-06-28 06:00:00|10465.3|10463.3|10466.8|10464.8|10466.8|10464.8|10465.3|10463.3|271
1656396300000|2022-06-28 06:05:00|10466.6|10464.6|10465.6|10463.6|10466.6|10464.6|10464.9|10462.9|368
1656396600000|2022-06-28 06:10:00|10465.5|10463.5|10462.7|10460.7|10465.5|10463.5|10462.5|10460.5|581
1656396900000|2022-06-28 06:15:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10461.7|10459.7|475
1656397200000|2022-06-28 06:20:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|366
1656397500000|2022-06-28 06:25:00|10462.7|10460.7|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|545
1656397800000|2022-06-28 06:30:00|10462.9|10460.9|10461.4|10459.4|10462.9|10460.9|10461.4|10459.4|488
1656398100000|2022-06-28 06:35:00|10461.7|10459.7|10461.2|10459.2|10461.7|10459.7|10460.6|10458.6|493
1656398400000|2022-06-28 06:40:00|10461|10459|10460.2|10458.2|10461.2|10459.2|10459.4|10457.4|662
1656398700000|2022-06-28 06:45:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10458.2|10456.2|896
1656399000000|2022-06-28 06:50:00|10460.2|10458.2|10461|10459|10461.7|10459.7|10459.8|10457.8|353
1656399300000|2022-06-28 06:55:00|10461.2|10459.2|10460.6|10458.6|10461.4|10459.4|10460|10458|364
1656399600000|2022-06-28 07:00:00|10460.2|10458.2|10459.6|10457.6|10461.7|10459.7|10459.4|10457.4|854
1656399900000|2022-06-28 07:05:00|10459.4|10457.4|10457.8|10455.8|10459.4|10457.4|10457.3|10455.3|961
1656400200000|2022-06-28 07:10:00|10457.4|10455.4|10458.2|10456.2|10458.2|10456.2|10456.3|10454.3|739
1656400500000|2022-06-28 07:15:00|10458|10456|10457.1|10455.1|10459|10457|10456.3|10454.3|1141
1656400800000|2022-06-28 07:20:00|10456.7|10454.7|10458.2|10456.2|10459|10457|10456.7|10454.7|633
1656401100000|2022-06-28 07:25:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|1081
1656401400000|2022-06-28 07:30:00|10458|10456|10457.3|10455.3|10458.2|10456.2|10456.5|10454.5|401
1656401700000|2022-06-28 07:35:00|10457.4|10455.4|10456.7|10454.7|10457.8|10455.8|10456.3|10454.3|518
1656402000000|2022-06-28 07:40:00|10456.3|10454.3|10455.9|10453.9|10456.7|10454.7|10455.5|10453.5|1031
1656402300000|2022-06-28 07:45:00|10456.1|10454.1|10457.8|10455.8|10458.2|10456.2|10455.9|10453.9|350
1656402600000|2022-06-28 07:50:00|10458|10456|10458.6|10456.6|10458.6|10456.6|10458|10456|272
1656402900000|2022-06-28 07:55:00|10458.8|10456.8|10457.4|10455.4|10459.4|10457.4|10457.4|10455.4|669
1656403200000|2022-06-28 08:00:00|10457.1|10455.1|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|823
1656403500000|2022-06-28 08:05:00|10457.3|10455.3|10456.9|10454.9|10457.8|10455.8|10456.3|10454.3|500
1656403800000|2022-06-28 08:10:00|10457.1|10455.1|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|251
1656404100000|2022-06-28 08:15:00|10456.9|10454.9|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|454
1656404400000|2022-06-28 08:20:00|10455.9|10453.9|10456.7|10454.7|10457.1|10455.1|10455.9|10453.9|922
1656404700000|2022-06-28 08:25:00|10456.9|10454.9|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|175
1656405000000|2022-06-28 08:30:00|10457.3|10455.3|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|262
1656405300000|2022-06-28 08:35:00|10456.5|10454.5|10457.1|10455.1|10457.1|10455.1|10455.9|10453.9|221
1656405600000|2022-06-28 08:40:00|10456.9|10454.9|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|238
1656405900000|2022-06-28 08:45:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|174
1656406200000|2022-06-28 08:50:00|10457.6|10455.6|10458.6|10456.6|10458.6|10456.6|10457.6|10455.6|499
1656406500000|2022-06-28 08:55:00|10458.8|10456.8|10459|10457|10459.4|10457.4|10458.6|10456.6|120
1656406800000|2022-06-28 09:00:00|10458.8|10456.8|10457.4|10455.4|10459.4|10457.4|10457.1|10455.1|347
1656407100000|2022-06-28 09:05:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|166
1656407400000|2022-06-28 09:10:00|10457.3|10455.3|10457.8|10455.8|10457.8|10455.8|10456.7|10454.7|128
1656407700000|2022-06-28 09:15:00|10457.6|10455.6|10457.1|10455.1|10457.6|10455.6|10456.7|10454.7|401
1656408000000|2022-06-28 09:20:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|652
1656408300000|2022-06-28 09:25:00|10457.6|10455.6|10458|10456|10458.6|10456.6|10457.6|10455.6|733
1656408600000|2022-06-28 09:30:00|10458.2|10456.2|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|309
1656408900000|2022-06-28 09:35:00|10457.4|10455.4|10456.3|10454.3|10457.8|10455.8|10456.3|10454.3|1835
1656409200000|2022-06-28 09:40:00|10456.1|10454.1|10455.9|10453.9|10456.7|10454.7|10455.9|10453.9|308
1656409500000|2022-06-28 09:45:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.5|10453.5|431
1656409800000|2022-06-28 09:50:00|10456.3|10454.3|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|259
1656410100000|2022-06-28 09:55:00|10456.5|10454.5|10456.3|10454.3|10456.5|10454.5|10455.3|10453.3|559
1656410400000|2022-06-28 10:00:00|10456.7|10454.7|10457.1|10455.1|10457.4|10455.4|10456.1|10454.1|541
1656410700000|2022-06-28 10:05:00|10457.3|10455.3|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|57
1656411000000|2022-06-28 10:10:00|10457.1|10455.1|10456.5|10454.5|10457.1|10455.1|10456.3|10454.3|416
1656411300000|2022-06-28 10:15:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|277
1656411600000|2022-06-28 10:20:00|10457.1|10455.1|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|245
1656411900000|2022-06-28 10:25:00|10456.1|10454.1|10455.9|10453.9|10456.7|10454.7|10455.5|10453.5|269
1656412200000|2022-06-28 10:30:00|10456.1|10454.1|10457.1|10455.1|10457.1|10455.1|10455.9|10453.9|239
1656412500000|2022-06-28 10:35:00|10456.9|10454.9|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|137
1656412800000|2022-06-28 10:40:00|10457.3|10455.3|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|833
1656413100000|2022-06-28 10:45:00|10456.9|10454.9|10454.7|10452.7|10457.1|10455.1|10454.7|10452.7|889
1656413400000|2022-06-28 10:50:00|10454.9|10452.9|10453.5|10451.5|10455.5|10453.5|10453.3|10451.3|2274
1656413700000|2022-06-28 10:55:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|835
1656414000000|2022-06-28 11:00:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|1029
1656414300000|2022-06-28 11:05:00|10454.3|10452.3|10454.3|10452.3|10455.5|10453.5|10454.1|10452.1|1655
1656414600000|2022-06-28 11:10:00|10454.7|10452.7|10455.5|10453.5|10455.9|10453.9|10454.7|10452.7|466
1656414900000|2022-06-28 11:15:00|10455.3|10453.3|10455.5|10453.5|10455.9|10453.9|10454.7|10452.7|230
1656415200000|2022-06-28 11:20:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|652
1656415500000|2022-06-28 11:25:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|341
1656415800000|2022-06-28 11:30:00|10456.1|10454.1|10455.3|10453.3|10456.1|10454.1|10455.1|10453.1|903
1656416100000|2022-06-28 11:35:00|10455.1|10453.1|10454.7|10452.7|10455.5|10453.5|10454.3|10452.3|534
1656416400000|2022-06-28 11:40:00|10454.9|10452.9|10455.5|10453.5|10456.7|10454.7|10454.7|10452.7|1577
1656416700000|2022-06-28 11:45:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|337
1656417000000|2022-06-28 11:50:00|10456.3|10454.3|10457.4|10455.4|10457.4|10455.4|10455.5|10453.5|1901
1656417300000|2022-06-28 11:55:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|2043
1656417600000|2022-06-28 12:00:00|10458.6|10456.6|10458.6|10456.6|10459.2|10457.2|10457.6|10455.6|1384
1656417900000|2022-06-28 12:05:00|10459|10457|10459.8|10457.8|10460.6|10458.6|10458.2|10456.2|1247
1656418200000|2022-06-28 12:10:00|10460.2|10458.2|10459.8|10457.8|10460.6|10458.6|10459.4|10457.4|860
1656418500000|2022-06-28 12:15:00|10460|10458|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|649
1656418800000|2022-06-28 12:20:00|10459.8|10457.8|10459|10457|10461|10459|10458.6|10456.6|1038
1656419100000|2022-06-28 12:25:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|1356
1656419400000|2022-06-28 12:30:00|10459.4|10457.4|10457.1|10455.1|10459.4|10457.4|10457.1|10455.1|1448
1656419700000|2022-06-28 12:35:00|10456.7|10454.7|10457.4|10455.4|10458.6|10456.6|10456.3|10454.3|1428
1656420000000|2022-06-28 12:40:00|10457.8|10455.8|10457.4|10455.4|10459|10457|10456.7|10454.7|1950
1656420300000|2022-06-28 12:45:00|10457.6|10455.6|10456.3|10454.3|10457.8|10455.8|10455.9|10453.9|1049
1656420600000|2022-06-28 12:50:00|10455.9|10453.9|10455.9|10453.9|10456.7|10454.7|10455.1|10453.1|1498
1656420900000|2022-06-28 12:55:00|10456.3|10454.3|10456.3|10454.3|10456.7|10454.7|10455.9|10453.9|1446
1656421200000|2022-06-28 13:00:00|10456.7|10454.7|10458.6|10456.6|10458.6|10456.6|10456.3|10454.3|1372
1656421500000|2022-06-28 13:05:00|10458.4|10456.4|10461|10459|10461.4|10459.4|10458.2|10456.2|4422
1656421800000|2022-06-28 13:10:00|10461.4|10459.4|10459.4|10457.4|10461.7|10459.7|10458.2|10456.2|1952
1656422100000|2022-06-28 13:15:00|10459.8|10457.8|10459|10457|10460.2|10458.2|10458.2|10456.2|718
1656422400000|2022-06-28 13:20:00|10459.4|10457.4|10460.6|10458.6|10460.6|10458.6|10459.4|10457.4|689
1656422700000|2022-06-28 13:25:00|10461|10459|10460.2|10458.2|10462.1|10460.1|10460.2|10458.2|1461
1656423000000|2022-06-28 13:30:00|10459.8|10457.8|10461.7|10459.7|10462.5|10460.5|10459.8|10457.8|2850
1656423300000|2022-06-28 13:35:00|10461.9|10459.9|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|1016
1656423600000|2022-06-28 13:40:00|10461.7|10459.7|10458.2|10456.2|10461.9|10459.9|10457.8|10455.8|1656
1656423900000|2022-06-28 13:45:00|10458.4|10456.4|10458.6|10456.6|10459.4|10457.4|10458.2|10456.2|1158
1656424200000|2022-06-28 13:50:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|667
1656424500000|2022-06-28 13:55:00|10459.6|10457.6|10461.5|10459.5|10461.5|10459.5|10459.4|10457.4|2006
1656424800000|2022-06-28 14:00:00|10461.4|10459.4|10461.7|10459.7|10463.7|10461.7|10461|10459|4459
1656425100000|2022-06-28 14:05:00|10461.4|10459.4|10462.1|10460.1|10462.5|10460.5|10461|10459|3680
1656425400000|2022-06-28 14:10:00|10462.3|10460.3|10460.6|10458.6|10462.5|10460.5|10460.2|10458.2|1671
1656425700000|2022-06-28 14:15:00|10461|10459|10459|10457|10461|10459|10458.6|10456.6|1929
1656426000000|2022-06-28 14:20:00|10458.8|10456.8|10459.4|10457.4|10459.8|10457.8|10458.6|10456.6|2643
1656426300000|2022-06-28 14:25:00|10459|10457|10458.6|10456.6|10459.8|10457.8|10458.2|10456.2|1363
1656426600000|2022-06-28 14:30:00|10459|10457|10459|10457|10459.4|10457.4|10457.8|10455.8|2514
1656426900000|2022-06-28 14:35:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.4|10456.4|1389
1656427200000|2022-06-28 14:40:00|10459.2|10457.2|10459.8|10457.8|10459.8|10457.8|10459.2|10457.2|1295
1656427500000|2022-06-28 14:45:00|10459.6|10457.6|10459|10457|10459.8|10457.8|10457.8|10455.8|2052
1656427800000|2022-06-28 14:50:00|10459.4|10457.4|10458.6|10456.6|10459.4|10457.4|10457.8|10455.8|1220
1656428100000|2022-06-28 14:55:00|10458.2|10456.2|10458.6|10456.6|10459|10457|10458.2|10456.2|1153
1656428400000|2022-06-28 15:00:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10458.6|10456.6|1362
1656428700000|2022-06-28 15:05:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459|10457|877
1656429000000|2022-06-28 15:10:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|1674
1656429300000|2022-06-28 15:15:00|10460.6|10458.6|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|1033
1656429600000|2022-06-28 15:20:00|10459.8|10457.8|10459.2|10457.2|10459.8|10457.8|10459|10457|1177
1656429900000|2022-06-28 15:25:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|1077
1656430200000|2022-06-28 15:30:00|10459.2|10457.2|10459|10457|10460.2|10458.2|10459|10457|1083
1656430500000|2022-06-28 15:35:00|10459.4|10457.4|10460.2|10458.2|10460.6|10458.6|10459|10457|1775
1656430800000|2022-06-28 15:40:00|10460.6|10458.6|10461.4|10459.4|10462.1|10460.1|10460.2|10458.2|3025
1656431100000|2022-06-28 15:45:00|10461.5|10459.5|10460.6|10458.6|10461.5|10459.5|10459.8|10457.8|1259
1656431400000|2022-06-28 15:50:00|10460.4|10458.4|10460.6|10458.6|10461|10459|10459.8|10457.8|800
1656431700000|2022-06-28 15:55:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|1170
1656432000000|2022-06-28 16:00:00|10461.7|10459.7|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|660
1656432300000|2022-06-28 16:05:00|10462.3|10460.3|10462.9|10460.9|10463.7|10461.7|10461.7|10459.7|1627
1656432600000|2022-06-28 16:10:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10461.7|10459.7|1546
1656432900000|2022-06-28 16:15:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|464
1656433200000|2022-06-28 16:20:00|10462.1|10460.1|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|379
1656433500000|2022-06-28 16:25:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|694
1656433800000|2022-06-28 16:30:00|10462.3|10460.3|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|805
1656434100000|2022-06-28 16:35:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|555
1656434400000|2022-06-28 16:40:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|226
1656434700000|2022-06-28 16:45:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|330
1656435000000|2022-06-28 16:50:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|284
1656435300000|2022-06-28 16:55:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|507
1656435600000|2022-06-28 17:00:00|10462.5|10460.5|10460.6|10458.6|10462.7|10460.7|10459.4|10457.4|3303
1656435900000|2022-06-28 17:05:00|10460.8|10458.8|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|909
1656436200000|2022-06-28 17:10:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|601
1656436500000|2022-06-28 17:15:00|10462.1|10460.1|10461.4|10459.4|10462.1|10460.1|10461|10459|665
1656436800000|2022-06-28 17:20:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10460.6|10458.6|700
1656437100000|2022-06-28 17:25:00|10460.6|10458.6|10459.8|10457.8|10461|10459|10459.8|10457.8|1211
1656437400000|2022-06-28 17:30:00|10460.2|10458.2|10460.2|10458.2|10461|10459|10460.2|10458.2|642
1656437700000|2022-06-28 17:35:00|10460.4|10458.4|10460.2|10458.2|10460.4|10458.4|10460.2|10458.2|214
1656438000000|2022-06-28 17:40:00|10459.8|10457.8|10460.6|10458.6|10460.6|10458.6|10459.6|10457.6|691
1656438300000|2022-06-28 17:45:00|10461|10459|10460.2|10458.2|10461|10459|10460.2|10458.2|1566
1656438600000|2022-06-28 17:50:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|720
1656438900000|2022-06-28 17:55:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|723
1656439200000|2022-06-28 18:00:00|10460|10458|10461|10459|10461|10459|10459.8|10457.8|1851
1656439500000|2022-06-28 18:05:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|340
1656439800000|2022-06-28 18:10:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|746
1656440100000|2022-06-28 18:15:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10461|10459|553
1656440400000|2022-06-28 18:20:00|10461|10459|10461.9|10459.9|10461.9|10459.9|10461|10459|513
1656440700000|2022-06-28 18:25:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.5|10459.5|258
1656441000000|2022-06-28 18:30:00|10461.4|10459.4|10461|10459|10461.7|10459.7|10460.6|10458.6|579
1656441300000|2022-06-28 18:35:00|10460.6|10458.6|10461.4|10459.4|10461.4|10459.4|10460.6|10458.6|534
1656441600000|2022-06-28 18:40:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|94
1656441900000|2022-06-28 18:45:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|394
1656442200000|2022-06-28 18:50:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|303
1656442500000|2022-06-28 18:55:00|10461.5|10459.5|10460.6|10458.6|10461.7|10459.7|10460.6|10458.6|1195
1656442800000|2022-06-28 19:00:00|10460.8|10458.8|10461.7|10459.7|10461.7|10459.7|10460.6|10458.6|425
1656443100000|2022-06-28 19:05:00|10462.1|10460.1|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|566
1656443400000|2022-06-28 19:10:00|10461|10459|10461.7|10459.7|10462.1|10460.1|10461|10459|368
1656443700000|2022-06-28 19:15:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.4|10459.4|1125
1656444000000|2022-06-28 19:20:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10460.6|10458.6|685
1656444300000|2022-06-28 19:25:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|474
1656444600000|2022-06-28 19:30:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|294
1656444900000|2022-06-28 19:35:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|323
1656445200000|2022-06-28 19:40:00|10461.2|10459.2|10461.2|10459.2|10461.4|10459.4|10461|10459|215
1656445500000|2022-06-28 19:45:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461|10459|740
1656445800000|2022-06-28 19:50:00|10461.5|10459.5|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|366
1656446100000|2022-06-28 19:55:00|10461.9|10459.9|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|1191
1656446400000|2022-06-28 20:00:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461|10459|1471
1656446700000|2022-06-28 20:05:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|1227
1656447000000|2022-06-28 20:10:00|10462.7|10460.7|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|205
1656447300000|2022-06-28 20:15:00|10463.1|10461.1|10462.1|10460.1|10463.1|10461.1|10462.1|10460.1|1568
1656447600000|2022-06-28 20:20:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|727
1656447900000|2022-06-28 20:25:00|10462.5|10460.5|10462.7|10460.7|10462.9|10460.9|10462.5|10460.5|470
1656448200000|2022-06-28 20:30:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|179
1656448500000|2022-06-28 20:35:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|346
1656448800000|2022-06-28 20:40:00|10462.7|10460.7|10462.9|10460.9|10463.3|10461.3|10462.7|10460.7|227
1656449100000|2022-06-28 20:45:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|1216
1656449400000|2022-06-28 20:50:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|271
1656449700000|2022-06-28 20:55:00|10462.1|10460.1|10462.7|10460.7|10463.1|10461.1|10462.1|10460.1|992
1656453600000|2022-06-28 22:00:00|10461.7|10459.7|10463.7|10461.7|10463.9|10461.9|10461.7|10459.7|179
1656453900000|2022-06-28 22:05:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.1|10461.1|180
1656454200000|2022-06-28 22:10:00|10463.1|10461.1|10463.3|10461.3|10463.7|10461.7|10463.1|10461.1|59
1656454500000|2022-06-28 22:15:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|83
1656454800000|2022-06-28 22:20:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|130
1656455100000|2022-06-28 22:25:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|12
1656455400000|2022-06-28 22:30:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|25
1656455700000|2022-06-28 22:35:00|10462.9|10460.9|10461.9|10459.9|10462.9|10460.9|10461.9|10459.9|34
1656456000000|2022-06-28 22:40:00|10461.7|10459.7|10462.1|10460.1|10462.3|10460.3|10461.7|10459.7|29
1656456300000|2022-06-28 22:45:00|10461.9|10459.9|10462.9|10460.9|10463.3|10461.3|10461.7|10459.7|195
1656456600000|2022-06-28 22:50:00|10463.3|10461.3|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|52
1656456900000|2022-06-28 22:55:00|10462.7|10460.7|10462.7|10460.7|10462.7|10460.7|10462.7|10460.7|6
1656457200000|2022-06-28 23:00:00|10462.9|10460.9|10463.1|10461.1|10463.1|10461.1|10462.5|10460.5|19
1656457500000|2022-06-28 23:05:00|10462.9|10460.9|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|66
1656457800000|2022-06-28 23:10:00|10463.5|10461.5|10462.9|10460.9|10463.5|10461.5|10462.9|10460.9|9
1656458100000|2022-06-28 23:15:00|10463.1|10461.1|10463.7|10461.7|10463.9|10461.9|10463.1|10461.1|141
1656458400000|2022-06-28 23:20:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|19
1656458700000|2022-06-28 23:25:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|54
1656459000000|2022-06-28 23:30:00|10463.3|10461.3|10462.7|10460.7|10463.3|10461.3|10462.5|10460.5|167
1656459300000|2022-06-28 23:35:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|26
1656459600000|2022-06-28 23:40:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|135
1656459900000|2022-06-28 23:45:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|28
1656460200000|2022-06-28 23:50:00|10463.1|10461.1|10463.5|10461.5|10463.7|10461.7|10463.1|10461.1|88
1656460500000|2022-06-28 23:55:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|123
1656460800000|2022-06-29 00:00:00|10463.3|10461.3|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|239
1656461100000|2022-06-29 00:05:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.1|10461.1|204
1656461400000|2022-06-29 00:10:00|10463.5|10461.5|10461.7|10459.7|10463.7|10461.7|10461.7|10459.7|320
1656461700000|2022-06-29 00:15:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|372
1656462000000|2022-06-29 00:20:00|10462.5|10460.5|10463.7|10461.7|10464.1|10462.1|10462.5|10460.5|263
1656462300000|2022-06-29 00:25:00|10463.9|10461.9|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|54
1656462600000|2022-06-29 00:30:00|10463.9|10461.9|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|132
1656462900000|2022-06-29 00:35:00|10463.9|10461.9|10463.9|10461.9|10464.1|10462.1|10463.3|10461.3|73
1656463200000|2022-06-29 00:40:00|10463.7|10461.7|10464.9|10462.9|10464.9|10462.9|10463.7|10461.7|156
1656463500000|2022-06-29 00:45:00|10464.5|10462.5|10465.3|10463.3|10465.5|10463.5|10464.5|10462.5|302
1656463800000|2022-06-29 00:50:00|10465.5|10463.5|10467.2|10465.2|10467.2|10465.2|10465.3|10463.3|218
1656464100000|2022-06-29 00:55:00|10467.4|10465.4|10466.4|10464.4|10468|10466|10466|10464|981
1656464400000|2022-06-29 01:00:00|10465.6|10463.6|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|438
1656464700000|2022-06-29 01:05:00|10466.8|10464.8|10467.4|10465.4|10467.8|10465.8|10466.4|10464.4|248
1656465000000|2022-06-29 01:10:00|10467.6|10465.6|10467.6|10465.6|10469.2|10467.2|10467.2|10465.2|366
1656465300000|2022-06-29 01:15:00|10467.8|10465.8|10466.8|10464.8|10467.8|10465.8|10466.8|10464.8|163
1656465600000|2022-06-29 01:20:00|10466.4|10464.4|10466.2|10464.2|10466.4|10464.4|10466|10464|84
1656465900000|2022-06-29 01:25:00|10466.4|10464.4|10466.6|10464.6|10467.2|10465.2|10466|10464|106
1656466200000|2022-06-29 01:30:00|10466.4|10464.4|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|195
1656466500000|2022-06-29 01:35:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10465.3|10463.3|106
1656466800000|2022-06-29 01:40:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10465.6|10463.6|86
1656467100000|2022-06-29 01:45:00|10465.8|10463.8|10465.8|10463.8|10466|10464|10465.6|10463.6|77
1656467400000|2022-06-29 01:50:00|10466|10464|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|48
1656467700000|2022-06-29 01:55:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10465.6|10463.6|112
1656468000000|2022-06-29 02:00:00|10465.5|10463.5|10465.3|10463.3|10465.5|10463.5|10464.9|10462.9|88
1656468300000|2022-06-29 02:05:00|10464.9|10462.9|10465.3|10463.3|10466|10464|10464.9|10462.9|65
1656468600000|2022-06-29 02:10:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|183
1656468900000|2022-06-29 02:15:00|10464.7|10462.7|10464.5|10462.5|10464.7|10462.7|10464.1|10462.1|93
1656469200000|2022-06-29 02:20:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|43
1656469500000|2022-06-29 02:25:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.7|10462.7|61
1656469800000|2022-06-29 02:30:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|59
1656470100000|2022-06-29 02:35:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|42
1656470400000|2022-06-29 02:40:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10464.3|10462.3|16
1656470700000|2022-06-29 02:45:00|10464.3|10462.3|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|131
1656471000000|2022-06-29 02:50:00|10464.5|10462.5|10464.5|10462.5|10465.1|10463.1|10464.5|10462.5|181
1656471300000|2022-06-29 02:55:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|112
1656471600000|2022-06-29 03:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.7|10462.7|50
1656471900000|2022-06-29 03:05:00|10465.1|10463.1|10465.6|10463.6|10465.6|10463.6|10465.1|10463.1|33
1656472200000|2022-06-29 03:10:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|21
1656472500000|2022-06-29 03:15:00|10465.8|10463.8|10465.1|10463.1|10465.8|10463.8|10465.1|10463.1|99
1656472800000|2022-06-29 03:20:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|0
1656473100000|2022-06-29 03:25:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|54
1656473400000|2022-06-29 03:30:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|14
1656473700000|2022-06-29 03:35:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|50
1656474000000|2022-06-29 03:40:00|10465.1|10463.1|10465.1|10463.1|10465.3|10463.3|10464.9|10462.9|10
1656474300000|2022-06-29 03:45:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|3
1656474600000|2022-06-29 03:50:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|26
1656474900000|2022-06-29 03:55:00|||||||||22
1656475200000|2022-06-29 04:00:00|10465.1|10463.1|10465.1|10463.1|10465.1|10463.1|10464.9|10462.9|27
1656475500000|2022-06-29 04:05:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|8
1656475800000|2022-06-29 04:10:00|10465.1|10463.1|10464.5|10462.5|10465.1|10463.1|10464.5|10462.5|51
1656476100000|2022-06-29 04:15:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|219
1656476400000|2022-06-29 04:20:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|43
1656476700000|2022-06-29 04:25:00|10464.9|10462.9|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|63
1656477000000|2022-06-29 04:30:00|10464.9|10462.9|10470.3|10468.3|10471.3|10469.3|10464.9|10462.9|1556
1656477300000|2022-06-29 04:35:00|10470.1|10468.1|10469.9|10467.9|10471.7|10469.7|10469.9|10467.9|721
1656477600000|2022-06-29 04:40:00|10470.3|10468.3|10472.7|10470.7|10472.7|10470.7|10470.1|10468.1|1005
1656477900000|2022-06-29 04:45:00|10472.9|10470.9|10473.9|10471.9|10475|10473|10472.5|10470.5|2084
1656478200000|2022-06-29 04:50:00|10474.2|10472.2|10471.7|10469.7|10474.6|10472.6|10471.1|10469.1|683
1656478500000|2022-06-29 04:55:00|10471.9|10469.9|10473.5|10471.5|10473.5|10471.5|10471.5|10469.5|142
1656478800000|2022-06-29 05:00:00|10473.7|10471.7|10471.7|10469.7|10473.9|10471.9|10471.5|10469.5|246
1656479100000|2022-06-29 05:05:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|183
1656479400000|2022-06-29 05:10:00|10472.7|10470.7|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|189
1656479700000|2022-06-29 05:15:00|10471.7|10469.7|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|311
1656480000000|2022-06-29 05:20:00|10471.5|10469.5|10471.9|10469.9|10473.1|10471.1|10471.3|10469.3|1015
1656480300000|2022-06-29 05:25:00|10472.1|10470.1|10473.5|10471.5|10473.5|10471.5|10471.5|10469.5|423
1656480600000|2022-06-29 05:30:00|10473.9|10471.9|10473.5|10471.5|10474.6|10472.6|10473.1|10471.1|383
1656480900000|2022-06-29 05:35:00|10473.7|10471.7|10475|10473|10475.8|10473.8|10473.5|10471.5|565
1656481200000|2022-06-29 05:40:00|10474.8|10472.8|10475|10473|10475|10473|10473.9|10471.9|119
1656481500000|2022-06-29 05:45:00|10474.6|10472.6|10474.6|10472.6|10475|10473|10473.9|10471.9|97
1656481800000|2022-06-29 05:50:00|10475|10473|10475|10473|10475.8|10473.8|10474.6|10472.6|303
1656482100000|2022-06-29 05:55:00|10475.2|10473.2|10475|10473|10475.8|10473.8|10474.6|10472.6|265
1656482400000|2022-06-29 06:00:00|10474.8|10472.8|10474.2|10472.2|10475|10473|10473.7|10471.7|946
1656482700000|2022-06-29 06:05:00|10474.4|10472.4|10473.9|10471.9|10475|10473|10473.5|10471.5|346
1656483000000|2022-06-29 06:10:00|10473.7|10471.7|10473.1|10471.1|10474.2|10472.2|10472.1|10470.1|144
1656483300000|2022-06-29 06:15:00|10472.9|10470.9|10472.5|10470.5|10473.9|10471.9|10472.3|10470.3|347
1656483600000|2022-06-29 06:20:00|10472.3|10470.3|10473.1|10471.1|10473.7|10471.7|10472.1|10470.1|407
1656483900000|2022-06-29 06:25:00|10472.9|10470.9|10472.7|10470.7|10473.9|10471.9|10472.3|10470.3|229
1656484200000|2022-06-29 06:30:00|10472.9|10470.9|10471.9|10469.9|10473.5|10471.5|10471.9|10469.9|700
1656484500000|2022-06-29 06:35:00|10472.1|10470.1|10469.9|10467.9|10472.3|10470.3|10469.2|10467.2|744
1656484800000|2022-06-29 06:40:00|10469.6|10467.6|10470.3|10468.3|10471.5|10469.5|10469.6|10467.6|375
1656485100000|2022-06-29 06:45:00|10470.5|10468.5|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|596
1656485400000|2022-06-29 06:50:00|10471.7|10469.7|10471.5|10469.5|10472.1|10470.1|10471.1|10469.1|254
1656485700000|2022-06-29 06:55:00|10471.3|10469.3|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|152
1656486000000|2022-06-29 07:00:00|10470.3|10468.3|10467.2|10465.2|10470.3|10468.3|10464.3|10462.3|3754
1656486300000|2022-06-29 07:05:00|10467.6|10465.6|10467.2|10465.2|10468.4|10466.4|10464.9|10462.9|1360
1656486600000|2022-06-29 07:10:00|10467.6|10465.6|10466.4|10464.4|10468|10466|10464.9|10462.9|968
1656486900000|2022-06-29 07:15:00|10466.6|10464.6|10468|10466|10468.4|10466.4|10466.4|10464.4|788
1656487200000|2022-06-29 07:20:00|10468.2|10466.2|10468.4|10466.4|10469|10467|10466.8|10464.8|436
1656487500000|2022-06-29 07:25:00|10468.2|10466.2|10467.6|10465.6|10469|10467|10467.6|10465.6|141
1656487800000|2022-06-29 07:30:00|10467.8|10465.8|10466.8|10464.8|10468.6|10466.6|10466.8|10464.8|784
1656488100000|2022-06-29 07:35:00|10466.4|10464.4|10466.8|10464.8|10467|10465|10464.5|10462.5|1001
1656488400000|2022-06-29 07:40:00|10466.6|10464.6|10467.2|10465.2|10467.6|10465.6|10466|10464|225
1656488700000|2022-06-29 07:45:00|10467.4|10465.4|10466|10464|10468.2|10466.2|10465.6|10463.6|468
1656489000000|2022-06-29 07:50:00|10466.2|10464.2|10466.4|10464.4|10467.2|10465.2|10466|10464|600
1656489300000|2022-06-29 07:55:00|10466.2|10464.2|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|461
1656489600000|2022-06-29 08:00:00|10467|10465|10466|10464|10468.4|10466.4|10462.9|10460.9|1723
1656489900000|2022-06-29 08:05:00|10465.8|10463.8|10466.8|10464.8|10468|10466|10465.6|10463.6|261
1656490200000|2022-06-29 08:10:00|10466.6|10464.6|10466.8|10464.8|10467.2|10465.2|10466|10464|142
1656490500000|2022-06-29 08:15:00|10466.4|10464.4|10466|10464|10467|10465|10465.6|10463.6|327
1656490800000|2022-06-29 08:20:00|10466.4|10464.4|10466.2|10464.2|10466.8|10464.8|10465.6|10463.6|764
1656491100000|2022-06-29 08:25:00|10466.4|10464.4|10465.6|10463.6|10466.6|10464.6|10464.9|10462.9|191
1656491400000|2022-06-29 08:30:00|10466|10464|10466|10464|10466.8|10464.8|10465.6|10463.6|556
1656491700000|2022-06-29 08:35:00|10465.8|10463.8|10466.4|10464.4|10466.8|10464.8|10465.3|10463.3|488
1656492000000|2022-06-29 08:40:00|10466.2|10464.2|10465.5|10463.5|10466.4|10464.4|10465.5|10463.5|164
1656492300000|2022-06-29 08:45:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.3|10463.3|106
1656492600000|2022-06-29 08:50:00|10466|10464|10466|10464|10466.8|10464.8|10466|10464|439
1656492900000|2022-06-29 08:55:00|10466.2|10464.2|10466|10464|10466.8|10464.8|10466|10464|79
1656493200000|2022-06-29 09:00:00|10465.6|10463.6|10466.6|10464.6|10466.8|10464.8|10465.6|10463.6|518
1656493500000|2022-06-29 09:05:00|10466.8|10464.8|10466.6|10464.6|10466.8|10464.8|10466|10464|182
1656493800000|2022-06-29 09:10:00|10466.8|10464.8|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|306
1656494100000|2022-06-29 09:15:00|10466.6|10464.6|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|148
1656494400000|2022-06-29 09:20:00|10465.8|10463.8|10464.9|10462.9|10465.8|10463.8|10464.5|10462.5|335
1656494700000|2022-06-29 09:25:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|144
1656495000000|2022-06-29 09:30:00|10465.6|10463.6|10463.9|10461.9|10465.6|10463.6|10463.3|10461.3|428
1656495300000|2022-06-29 09:35:00|10463.7|10461.7|10464.9|10462.9|10464.9|10462.9|10463.7|10461.7|279
1656495600000|2022-06-29 09:40:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|565
1656495900000|2022-06-29 09:45:00|10464.5|10462.5|10463.5|10461.5|10464.9|10462.9|10463.3|10461.3|281
1656496200000|2022-06-29 09:50:00|10463.7|10461.7|10462.5|10460.5|10463.7|10461.7|10461.7|10459.7|1338
1656496500000|2022-06-29 09:55:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|942
1656496800000|2022-06-29 10:00:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|728
1656497100000|2022-06-29 10:05:00|10462.7|10460.7|10464.1|10462.1|10464.1|10462.1|10462.5|10460.5|295
1656497400000|2022-06-29 10:10:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|251
1656497700000|2022-06-29 10:15:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|169
1656498000000|2022-06-29 10:20:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10463.7|10461.7|574
1656498300000|2022-06-29 10:25:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|57
1656498600000|2022-06-29 10:30:00|10464.1|10462.1|10464.3|10462.3|10464.5|10462.5|10464.1|10462.1|52
1656498900000|2022-06-29 10:35:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.1|10462.1|111
1656499200000|2022-06-29 10:40:00|10464.7|10462.7|10465.6|10463.6|10465.6|10463.6|10464.7|10462.7|283
1656499500000|2022-06-29 10:45:00|10465.5|10463.5|10465.3|10463.3|10466|10464|10465.3|10463.3|113
1656499800000|2022-06-29 10:50:00|10465.5|10463.5|10464.9|10462.9|10465.5|10463.5|10464.9|10462.9|131
1656500100000|2022-06-29 10:55:00|10465.1|10463.1|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|88
1656500400000|2022-06-29 11:00:00|10466|10464|10465.8|10463.8|10466|10464|10465.6|10463.6|90
1656500700000|2022-06-29 11:05:00|10466|10464|10466|10464|10466|10464|10465.3|10463.3|268
1656501000000|2022-06-29 11:10:00|10465.6|10463.6|10466|10464|10466.4|10464.4|10465.6|10463.6|301
1656501300000|2022-06-29 11:15:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10466|10464|175
1656501600000|2022-06-29 11:20:00|10466.2|10464.2|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|950
1656501900000|2022-06-29 11:25:00|10466.6|10464.6|10466|10464|10466.8|10464.8|10465.6|10463.6|304
1656502200000|2022-06-29 11:30:00|10465.8|10463.8|10465.8|10463.8|10466.4|10464.4|10465.6|10463.6|558
1656502500000|2022-06-29 11:35:00|10465.6|10463.6|10465.3|10463.3|10466.4|10464.4|10464.9|10462.9|635
1656502800000|2022-06-29 11:40:00|10465.6|10463.6|10466|10464|10466.4|10464.4|10465.6|10463.6|625
1656503100000|2022-06-29 11:45:00|10465.6|10463.6|10466|10464|10466.2|10464.2|10465.3|10463.3|851
1656503400000|2022-06-29 11:50:00|10465.6|10463.6|10466|10464|10466|10464|10465.6|10463.6|443
1656503700000|2022-06-29 11:55:00|10466.4|10464.4|10467|10465|10467.2|10465.2|10466|10464|739
1656504000000|2022-06-29 12:00:00|10466.8|10464.8|10467.6|10465.6|10468|10466|10466.4|10464.4|1593
1656504300000|2022-06-29 12:05:00|10467.8|10465.8|10467.6|10465.6|10469.6|10467.6|10467.6|10465.6|1918
1656504600000|2022-06-29 12:10:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|657
1656504900000|2022-06-29 12:15:00|10466.8|10464.8|10468|10466|10468|10466|10466.8|10464.8|1483
1656505200000|2022-06-29 12:20:00|10467.6|10465.6|10466|10464|10468|10466|10465.6|10463.6|2181
1656505500000|2022-06-29 12:25:00|10466.2|10464.2|10466.8|10464.8|10467.6|10465.6|10466.2|10464.2|830
1656505800000|2022-06-29 12:30:00|10466.6|10464.6|10465.6|10463.6|10468.8|10466.8|10464.9|10462.9|4046
1656506100000|2022-06-29 12:35:00|10466|10464|10467.6|10465.6|10468|10466|10465.3|10463.3|970
1656506400000|2022-06-29 12:40:00|10468|10466|10462.5|10460.5|10468.2|10466.2|10462.5|10460.5|2891
1656506700000|2022-06-29 12:45:00|10462.3|10460.3|10463.7|10461.7|10463.9|10461.9|10461.7|10459.7|2007
1656507000000|2022-06-29 12:50:00|10463.3|10461.3|10464.1|10462.1|10464.9|10462.9|10463.3|10461.3|779
1656507300000|2022-06-29 12:55:00|10464.5|10462.5|10461.7|10459.7|10464.5|10462.5|10461.7|10459.7|1458
1656507600000|2022-06-29 13:00:00|10461.5|10459.5|10461.4|10459.4|10462.5|10460.5|10461|10459|1352
1656507900000|2022-06-29 13:05:00|10461.2|10459.2|10461|10459|10462.9|10460.9|10460.6|10458.6|1459
1656508200000|2022-06-29 13:10:00|10461.4|10459.4|10458.6|10456.6|10461.4|10459.4|10458.6|10456.6|2152
1656508500000|2022-06-29 13:15:00|10458.8|10456.8|10459.8|10457.8|10460.2|10458.2|10457.4|10455.4|3125
1656508800000|2022-06-29 13:20:00|10459.4|10457.4|10460.4|10458.4|10460.6|10458.6|10459.4|10457.4|1186
1656509100000|2022-06-29 13:25:00|10460.6|10458.6|10459.8|10457.8|10461.7|10459.7|10459.4|10457.4|998
1656509400000|2022-06-29 13:30:00|10460.2|10458.2|10460.6|10458.6|10460.6|10458.6|10458.6|10456.6|2169
1656509700000|2022-06-29 13:35:00|10461|10459|10462.9|10460.9|10463.3|10461.3|10459.8|10457.8|3458
1656510000000|2022-06-29 13:40:00|10462.5|10460.5|10461.4|10459.4|10463.7|10461.7|10461.4|10459.4|1544
1656510300000|2022-06-29 13:45:00|10461.7|10459.7|10460.2|10458.2|10461.7|10459.7|10459.4|10457.4|1540
1656510600000|2022-06-29 13:50:00|10459.8|10457.8|10459.4|10457.4|10460.4|10458.4|10459|10457|2611
1656510900000|2022-06-29 13:55:00|10459.8|10457.8|10462.5|10460.5|10463.7|10461.7|10459.4|10457.4|3875
1656511200000|2022-06-29 14:00:00|10462.3|10460.3|10462.1|10460.1|10463.3|10461.3|10460.8|10458.8|3045
1656511500000|2022-06-29 14:05:00|10461.9|10459.9|10461.7|10459.7|10461.9|10459.9|10460.6|10458.6|1132
1656511800000|2022-06-29 14:10:00|10462.1|10460.1|10463.5|10461.5|10464.1|10462.1|10462.1|10460.1|1276
1656512100000|2022-06-29 14:15:00|10463.3|10461.3|10464.9|10462.9|10465.1|10463.1|10462.9|10460.9|1919
1656512400000|2022-06-29 14:20:00|10465.3|10463.3|10466.2|10464.2|10466.8|10464.8|10465.3|10463.3|3221
1656512700000|2022-06-29 14:25:00|10466.4|10464.4|10464.9|10462.9|10466.4|10464.4|10464.5|10462.5|1310
1656513000000|2022-06-29 14:30:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|899
1656513300000|2022-06-29 14:35:00|10464.3|10462.3|10464.9|10462.9|10464.9|10462.9|10464.1|10462.1|1279
1656513600000|2022-06-29 14:40:00|10465.1|10463.1|10466.4|10464.4|10466.8|10464.8|10464.9|10462.9|986
1656513900000|2022-06-29 14:45:00|10466|10464|10469.2|10467.2|10469.4|10467.4|10465.3|10463.3|20732
1656514200000|2022-06-29 14:50:00|10468.8|10466.8|10468.6|10466.6|10469.2|10467.2|10467.2|10465.2|6914
1656514500000|2022-06-29 14:55:00|10468.8|10466.8|10469.2|10467.2|10469.2|10467.2|10468|10466|2908
1656514800000|2022-06-29 15:00:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10468.8|10466.8|3250
1656515100000|2022-06-29 15:05:00|10469.8|10467.8|10470.7|10468.7|10470.7|10468.7|10469.2|10467.2|2311
1656515400000|2022-06-29 15:10:00|10470.3|10468.3|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|1428
1656515700000|2022-06-29 15:15:00|10471.3|10469.3|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|2240
1656516000000|2022-06-29 15:20:00|10471.1|10469.1|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|1208
1656516300000|2022-06-29 15:25:00|10471.9|10469.9|10473.1|10471.1|10473.5|10471.5|10471.5|10469.5|2221
1656516600000|2022-06-29 15:30:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10471.5|10469.5|1920
1656516900000|2022-06-29 15:35:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|1842
1656517200000|2022-06-29 15:40:00|10472.5|10470.5|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|2274
1656517500000|2022-06-29 15:45:00|10473.5|10471.5|10472.7|10470.7|10473.5|10471.5|10472.7|10470.7|1635
1656517800000|2022-06-29 15:50:00|10472.3|10470.3|10471.9|10469.9|10472.5|10470.5|10471.5|10469.5|1750
1656518100000|2022-06-29 15:55:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|557
1656518400000|2022-06-29 16:00:00|10471.9|10469.9|10473.5|10471.5|10473.5|10471.5|10471.9|10469.9|1176
1656518700000|2022-06-29 16:05:00|10473.9|10471.9|10473.9|10471.9|10473.9|10471.9|10472.7|10470.7|787
1656519000000|2022-06-29 16:10:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|1661
1656519300000|2022-06-29 16:15:00|10473.5|10471.5|10473.9|10471.9|10473.9|10471.9|10473.1|10471.1|1311
1656519600000|2022-06-29 16:20:00|10473.5|10471.5|10473.9|10471.9|10473.9|10471.9|10473.5|10471.5|204
1656519900000|2022-06-29 16:25:00|10473.5|10471.5|10473.9|10471.9|10474.6|10472.6|10473.5|10471.5|926
1656520200000|2022-06-29 16:30:00|10473.7|10471.7|10474|10472|10474.2|10472.2|10473.5|10471.5|293
1656520500000|2022-06-29 16:35:00|10473.9|10471.9|10472.9|10470.9|10474.2|10472.2|10472.7|10470.7|1011
1656520800000|2022-06-29 16:40:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|567
1656521100000|2022-06-29 16:45:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|280
1656521400000|2022-06-29 16:50:00|10472.5|10470.5|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|254
1656521700000|2022-06-29 16:55:00|10473.1|10471.1|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|516
1656522000000|2022-06-29 17:00:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|423
1656522300000|2022-06-29 17:05:00|10471.7|10469.7|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|403
1656522600000|2022-06-29 17:10:00|10472.5|10470.5|10471.9|10469.9|10472.7|10470.7|10471.5|10469.5|797
1656522900000|2022-06-29 17:15:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|919
1656523200000|2022-06-29 17:20:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|436
1656523500000|2022-06-29 17:25:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.3|10469.3|353
1656523800000|2022-06-29 17:30:00|10471.1|10469.1|10472.5|10470.5|10472.7|10470.7|10471.1|10469.1|773
1656524100000|2022-06-29 17:35:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|257
1656524400000|2022-06-29 17:40:00|10471.9|10469.9|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|713
1656524700000|2022-06-29 17:45:00|10471.7|10469.7|10472.3|10470.3|10472.3|10470.3|10471.7|10469.7|270
1656525000000|2022-06-29 17:50:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|337
1656525300000|2022-06-29 17:55:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10471.1|10469.1|128
1656525600000|2022-06-29 18:00:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|249
1656525900000|2022-06-29 18:05:00|10471.3|10469.3|10470.7|10468.7|10471.5|10469.5|10470.5|10468.5|573
1656526200000|2022-06-29 18:10:00|10471.1|10469.1|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|292
1656526500000|2022-06-29 18:15:00|10470.5|10468.5|10471.1|10469.1|10471.5|10469.5|10470.5|10468.5|241
1656526800000|2022-06-29 18:20:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|704
1656527100000|2022-06-29 18:25:00|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|1406
1656527400000|2022-06-29 18:30:00|10472.1|10470.1|10472.7|10470.7|10472.7|10470.7|10471.9|10469.9|281
1656527700000|2022-06-29 18:35:00|10472.5|10470.5|10472.5|10470.5|10472.7|10470.7|10472.3|10470.3|361
1656528000000|2022-06-29 18:40:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|641
1656528300000|2022-06-29 18:45:00|10473.1|10471.1|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|1274
1656528600000|2022-06-29 18:50:00|10472.3|10470.3|10472.9|10470.9|10473.1|10471.1|10471.5|10469.5|625
1656528900000|2022-06-29 18:55:00|10472.7|10470.7|10473.5|10471.5|10473.9|10471.9|10472.7|10470.7|514
1656529200000|2022-06-29 19:00:00|10473.1|10471.1|10472.5|10470.5|10473.1|10471.1|10472.3|10470.3|1536
1656529500000|2022-06-29 19:05:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|613
1656529800000|2022-06-29 19:10:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|1390
1656530100000|2022-06-29 19:15:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|913
1656530400000|2022-06-29 19:20:00|10472.9|10470.9|10472.9|10470.9|10473.1|10471.1|10472.7|10470.7|596
1656530700000|2022-06-29 19:25:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|312
1656531000000|2022-06-29 19:30:00|10471.9|10469.9|10472.9|10470.9|10473.1|10471.1|10471.9|10469.9|457
1656531300000|2022-06-29 19:35:00|10472.7|10470.7|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|253
1656531600000|2022-06-29 19:40:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|459
1656531900000|2022-06-29 19:45:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|975
1656532200000|2022-06-29 19:50:00|10473.3|10471.3|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|1148
1656532500000|2022-06-29 19:55:00|10473.3|10471.3|10473.9|10471.9|10473.9|10471.9|10473.1|10471.1|1091
1656532800000|2022-06-29 20:00:00|10473.7|10471.7|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|1050
1656533100000|2022-06-29 20:05:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|667
1656533400000|2022-06-29 20:10:00|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|503
1656533700000|2022-06-29 20:15:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|505
1656534000000|2022-06-29 20:20:00|10472.9|10470.9|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|161
1656534300000|2022-06-29 20:25:00|10472.7|10470.7|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|334
1656534600000|2022-06-29 20:30:00|10473.9|10471.9|10473.9|10471.9|10474.2|10472.2|10473.9|10471.9|152
1656534900000|2022-06-29 20:35:00|10474|10472|10475|10473|10475|10473|10473.9|10471.9|1307
1656535200000|2022-06-29 20:40:00|10475.2|10473.2|10476.2|10474.2|10476.2|10474.2|10475|10473|1013
1656535500000|2022-06-29 20:45:00|10475.8|10473.8|10476.4|10474.4|10476.6|10474.6|10475.6|10473.6|1130
1656535800000|2022-06-29 20:50:00|10476.2|10474.2|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|700
1656536100000|2022-06-29 20:55:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.4|10473.4|713
1656540000000|2022-06-29 22:00:00|10475.2|10473.2|10476.2|10474.2|10477|10475|10475.2|10473.2|401
1656540300000|2022-06-29 22:05:00|10475.8|10473.8|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|48
1656540600000|2022-06-29 22:10:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476|10474|308
1656540900000|2022-06-29 22:15:00|10476.4|10474.4|10477.6|10475.6|10477.8|10475.8|10476.2|10474.2|563
1656541200000|2022-06-29 22:20:00|10477.8|10475.8|10478|10476|10478|10476|10477.4|10475.4|53
1656541500000|2022-06-29 22:25:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|58
1656541800000|2022-06-29 22:30:00|10477.6|10475.6|10477|10475|10477.6|10475.6|10476.6|10474.6|132
1656542100000|2022-06-29 22:35:00|10476.8|10474.8|10477|10475|10477.4|10475.4|10476.8|10474.8|59
1656542400000|2022-06-29 22:40:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|29
1656542700000|2022-06-29 22:45:00|10476.6|10474.6|10476.6|10474.6|10476.8|10474.8|10476.6|10474.6|37
1656543000000|2022-06-29 22:50:00|10477|10475|10477|10475|10477.2|10475.2|10476.6|10474.6|18
1656543300000|2022-06-29 22:55:00|10477.4|10475.4|10477.4|10475.4|10477.6|10475.6|10477.4|10475.4|119
1656543600000|2022-06-29 23:00:00|10477|10475|10478.5|10476.5|10478.7|10476.7|10477|10475|256
1656543900000|2022-06-29 23:05:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|25
1656544200000|2022-06-29 23:10:00|10478.3|10476.3|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|359
1656544500000|2022-06-29 23:15:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|84
1656544800000|2022-06-29 23:20:00|10478|10476|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|238
1656545100000|2022-06-29 23:25:00|10478.7|10476.7|10477.6|10475.6|10478.7|10476.7|10477.4|10475.4|86
1656545400000|2022-06-29 23:30:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|18
1656545700000|2022-06-29 23:35:00|10477.8|10475.8|10478.3|10476.3|10478.3|10476.3|10477.8|10475.8|29
1656546000000|2022-06-29 23:40:00|10478.1|10476.1|10478.9|10476.9|10479.3|10477.3|10478.1|10476.1|156
1656546300000|2022-06-29 23:45:00|10479.1|10477.1|10478.9|10476.9|10479.3|10477.3|10478.7|10476.7|71
1656546600000|2022-06-29 23:50:00|10478.5|10476.5|10479.3|10477.3|10479.3|10477.3|10478.1|10476.1|87
1656546900000|2022-06-29 23:55:00|10479.1|10477.1|10478.7|10476.7|10479.1|10477.1|10478.1|10476.1|74
1656547200000|2022-06-30 00:00:00|10478.9|10476.9|10478|10476|10479.3|10477.3|10477.8|10475.8|339
1656547500000|2022-06-30 00:05:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477|10475|212
1656547800000|2022-06-30 00:10:00|10478.5|10476.5|10477.8|10475.8|10478.5|10476.5|10477.8|10475.8|48
1656548100000|2022-06-30 00:15:00|10478|10476|10477.4|10475.4|10478|10476|10477.2|10475.2|143
1656548400000|2022-06-30 00:20:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|93
1656548700000|2022-06-30 00:25:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|31
1656549000000|2022-06-30 00:30:00|10477.6|10475.6|10478|10476|10478.1|10476.1|10477.4|10475.4|44
1656549300000|2022-06-30 00:35:00|10477.8|10475.8|10477.4|10475.4|10478.1|10476.1|10477.4|10475.4|158
1656549600000|2022-06-30 00:40:00|10477.2|10475.2|10477.6|10475.6|10477.8|10475.8|10477.2|10475.2|346
1656549900000|2022-06-30 00:45:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.6|10475.6|82
1656550200000|2022-06-30 00:50:00|10478|10476|10478.7|10476.7|10478.9|10476.9|10477.8|10475.8|144
1656550500000|2022-06-30 00:55:00|10478.9|10476.9|10478.1|10476.1|10478.9|10476.9|10478.1|10476.1|228
1656550800000|2022-06-30 01:00:00|10478.3|10476.3|10478.7|10476.7|10478.9|10476.9|10478.1|10476.1|329
1656551100000|2022-06-30 01:05:00|10478.5|10476.5|10478.1|10476.1|10478.9|10476.9|10478.1|10476.1|461
1656551400000|2022-06-30 01:10:00|10478.5|10476.5|10477.8|10475.8|10478.5|10476.5|10477.8|10475.8|165
1656551700000|2022-06-30 01:15:00|10478|10476|10478.1|10476.1|10478.3|10476.3|10477.8|10475.8|223
1656552000000|2022-06-30 01:20:00|||||||||41
1656552300000|2022-06-30 01:25:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|123
1656552600000|2022-06-30 01:30:00|10478|10476|10477|10475|10478|10476|10476.2|10474.2|370
1656552900000|2022-06-30 01:35:00|10477.4|10475.4|10476.2|10474.2|10477.4|10475.4|10475.8|10473.8|156
1656553200000|2022-06-30 01:40:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476|10474|110
1656553500000|2022-06-30 01:45:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.8|10473.8|137
1656553800000|2022-06-30 01:50:00|10475.6|10473.6|10476.2|10474.2|10476.2|10474.2|10475.4|10473.4|72
1656554100000|2022-06-30 01:55:00|10476.4|10474.4|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|84
1656554400000|2022-06-30 02:00:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|23
1656554700000|2022-06-30 02:05:00|10476|10474|10475.8|10473.8|10476|10474|10475.8|10473.8|10
1656555000000|2022-06-30 02:10:00|10475.4|10473.4|10474.6|10472.6|10475.6|10473.6|10474.6|10472.6|166
1656555300000|2022-06-30 02:15:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10474.2|10472.2|114
1656555600000|2022-06-30 02:20:00|10474.4|10472.4|10473.9|10471.9|10474.6|10472.6|10473.7|10471.7|381
1656555900000|2022-06-30 02:25:00|10473.7|10471.7|10473.7|10471.7|10474.2|10472.2|10473.5|10471.5|293
1656556200000|2022-06-30 02:30:00|10473.9|10471.9|10474.2|10472.2|10474.2|10472.2|10473.7|10471.7|72
1656556500000|2022-06-30 02:35:00|10474|10472|10474.8|10472.8|10474.8|10472.8|10473.9|10471.9|193
1656556800000|2022-06-30 02:40:00|10475|10473|10475.2|10473.2|10475.2|10473.2|10474.8|10472.8|52
1656557100000|2022-06-30 02:45:00|10475.4|10473.4|10475|10473|10475.8|10473.8|10475|10473|307
1656557400000|2022-06-30 02:50:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|218
1656557700000|2022-06-30 02:55:00|10474.8|10472.8|10475|10473|10475.4|10473.4|10474.6|10472.6|491
1656558000000|2022-06-30 03:00:00|10474.8|10472.8|10475.8|10473.8|10475.8|10473.8|10474.8|10472.8|54
1656558300000|2022-06-30 03:05:00|10475.4|10473.4|10475.8|10473.8|10475.8|10473.8|10475.4|10473.4|25
1656558600000|2022-06-30 03:10:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|119
1656558900000|2022-06-30 03:15:00|10476|10474|10478|10476|10478.1|10476.1|10475.8|10473.8|500
1656559200000|2022-06-30 03:20:00|10478.1|10476.1|10477.8|10475.8|10478.5|10476.5|10477.8|10475.8|473
1656559500000|2022-06-30 03:25:00|10477.6|10475.6|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|77
1656559800000|2022-06-30 03:30:00|10477.4|10475.4|10477|10475|10477.6|10475.6|10476.6|10474.6|276
1656560100000|2022-06-30 03:35:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10477|10475|26
1656560400000|2022-06-30 03:40:00|10476.8|10474.8|10476.4|10474.4|10477|10475|10476.2|10474.2|33
1656560700000|2022-06-30 03:45:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|2
1656561000000|2022-06-30 03:50:00|10476.4|10474.4|10475.8|10473.8|10476.4|10474.4|10475.4|10473.4|281
1656561300000|2022-06-30 03:55:00|10475.4|10473.4|10474.6|10472.6|10475.8|10473.8|10474.6|10472.6|111
1656561600000|2022-06-30 04:00:00|10474.8|10472.8|10475.2|10473.2|10475.4|10473.4|10474.8|10472.8|93
1656561900000|2022-06-30 04:05:00|10475.4|10473.4|10475.2|10473.2|10475.4|10473.4|10475|10473|49
1656562200000|2022-06-30 04:10:00|10475.4|10473.4|10474.8|10472.8|10475.4|10473.4|10474.6|10472.6|31
1656562500000|2022-06-30 04:15:00|10475|10473|10475|10473|10475.4|10473.4|10474.6|10472.6|36
1656562800000|2022-06-30 04:20:00|10475.2|10473.2|10475|10473|10475.2|10473.2|10475|10473|15
1656563100000|2022-06-30 04:25:00|10475.2|10473.2|10474.8|10472.8|10475.2|10473.2|10474.6|10472.6|10
1656563400000|2022-06-30 04:30:00|10475|10473|10475|10473|10475.4|10473.4|10475|10473|89
1656563700000|2022-06-30 04:35:00|||||||||109
1656564000000|2022-06-30 04:40:00|10474.8|10472.8|10475|10473|10475.2|10473.2|10474.8|10472.8|20
1656564300000|2022-06-30 04:45:00|10474.8|10472.8|10475.2|10473.2|10475.4|10473.4|10474.8|10472.8|36
1656564600000|2022-06-30 04:50:00|10475|10473|10475.8|10473.8|10475.8|10473.8|10475|10473|52
1656564900000|2022-06-30 04:55:00|10475.4|10473.4|10475.2|10473.2|10475.4|10473.4|10475|10473|65
1656565200000|2022-06-30 05:00:00|10475|10473|10475.4|10473.4|10475.8|10473.8|10475|10473|45
1656565500000|2022-06-30 05:05:00|10475.2|10473.2|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|139
1656565800000|2022-06-30 05:10:00|10474.8|10472.8|10475|10473|10475|10473|10474.6|10472.6|111
1656566100000|2022-06-30 05:15:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10475|10473|72
1656566400000|2022-06-30 05:20:00|10475.4|10473.4|10475.8|10473.8|10475.8|10473.8|10475.2|10473.2|244
1656566700000|2022-06-30 05:25:00|10476.2|10474.2|10476.6|10474.6|10477|10475|10475.8|10473.8|211
1656567000000|2022-06-30 05:30:00|10476.2|10474.2|10476|10474|10476.6|10474.6|10475.8|10473.8|76
1656567300000|2022-06-30 05:35:00|10476.2|10474.2|10476.6|10474.6|10477.4|10475.4|10476.2|10474.2|68
1656567600000|2022-06-30 05:40:00|10476.4|10474.4|10476.4|10474.4|10476.6|10474.6|10476.2|10474.2|9
1656567900000|2022-06-30 05:45:00|10476.2|10474.2|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|187
1656568200000|2022-06-30 05:50:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|371
1656568500000|2022-06-30 05:55:00|10476.4|10474.4|10475.4|10473.4|10476.6|10474.6|10475.4|10473.4|98
1656568800000|2022-06-30 06:00:00|10475|10473|10476.8|10474.8|10476.8|10474.8|10475|10473|481
1656569100000|2022-06-30 06:05:00|10476.6|10474.6|10478.9|10476.9|10478.9|10476.9|10476.6|10474.6|242
1656569400000|2022-06-30 06:10:00|10479.3|10477.3|10479.3|10477.3|10480.5|10478.5|10478.7|10476.7|1384
1656569700000|2022-06-30 06:15:00|10479.7|10477.7|10479.7|10477.7|10480.9|10478.9|10479.3|10477.3|1024
1656570000000|2022-06-30 06:20:00|10479.9|10477.9|10480.5|10478.5|10480.9|10478.9|10479.7|10477.7|414
1656570300000|2022-06-30 06:25:00|10480.3|10478.3|10479.7|10477.7|10480.9|10478.9|10478.5|10476.5|1201
1656570600000|2022-06-30 06:30:00|10479.3|10477.3|10478.1|10476.1|10479.3|10477.3|10477|10475|416
1656570900000|2022-06-30 06:35:00|10478|10476|10480.5|10478.5|10480.5|10478.5|10477.8|10475.8|375
1656571200000|2022-06-30 06:40:00|10480.3|10478.3|10478.9|10476.9|10480.5|10478.5|10478.5|10476.5|200
1656571500000|2022-06-30 06:45:00|10479.1|10477.1|10481.7|10479.7|10483.4|10481.4|10479.1|10477.1|976
1656571800000|2022-06-30 06:50:00|10481.9|10479.9|10480.9|10478.9|10484|10482|10480.9|10478.9|726
1656572100000|2022-06-30 06:55:00|10481.1|10479.1|10482.1|10480.1|10483.6|10481.6|10480.9|10478.9|399
1656572400000|2022-06-30 07:00:00|10481.9|10479.9|10483.6|10481.6|10484.4|10482.4|10481.7|10479.7|1210
1656572700000|2022-06-30 07:05:00|10483.2|10481.2|10483.6|10481.6|10485.2|10483.2|10482.8|10480.8|1010
1656573000000|2022-06-30 07:10:00|10484|10482|10485.6|10483.6|10485.6|10483.6|10483.6|10481.6|612
1656573300000|2022-06-30 07:15:00|10485.4|10483.4|10486.4|10484.4|10487.1|10485.1|10485.2|10483.2|628
1656573600000|2022-06-30 07:20:00|10486.7|10484.7|10486|10484|10486.7|10484.7|10484.8|10482.8|934
1656573900000|2022-06-30 07:25:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|644
1656574200000|2022-06-30 07:30:00|10485.8|10483.8|10485.6|10483.6|10487.9|10485.9|10484.8|10482.8|2091
1656574500000|2022-06-30 07:35:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10484.4|10482.4|1404
1656574800000|2022-06-30 07:40:00|10485.4|10483.4|10487.5|10485.5|10488.3|10486.3|10484.8|10482.8|2338
1656575100000|2022-06-30 07:45:00|10487.1|10485.1|10485.6|10483.6|10487.9|10485.9|10485.6|10483.6|571
1656575400000|2022-06-30 07:50:00|10485.8|10483.8|10487.1|10485.1|10487.1|10485.1|10485.6|10483.6|579
1656575700000|2022-06-30 07:55:00|10487.3|10485.3|10488.7|10486.7|10489.5|10487.5|10487.3|10485.3|541
1656576000000|2022-06-30 08:00:00|10488.5|10486.5|10487.5|10485.5|10488.7|10486.7|10487.1|10485.1|361
1656576300000|2022-06-30 08:05:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10486.4|10484.4|683
1656576600000|2022-06-30 08:10:00|10487.3|10485.3|10487.5|10485.5|10488.3|10486.3|10486.7|10484.7|555
1656576900000|2022-06-30 08:15:00|10487.7|10485.7|10486|10484|10487.9|10485.9|10485.6|10483.6|454
1656577200000|2022-06-30 08:20:00|10485.6|10483.6|10487.5|10485.5|10487.9|10485.9|10485.6|10483.6|567
1656577500000|2022-06-30 08:25:00|10487.9|10485.9|10487.1|10485.1|10487.9|10485.9|10486.4|10484.4|235
1656577800000|2022-06-30 08:30:00|10486.9|10484.9|10488.3|10486.3|10488.5|10486.5|10486.7|10484.7|482
1656578100000|2022-06-30 08:35:00|10488.5|10486.5|10485|10483|10489.5|10487.5|10484.2|10482.2|1666
1656578400000|2022-06-30 08:40:00|10484.8|10482.8|10484.8|10482.8|10486.4|10484.4|10484.6|10482.6|1201
1656578700000|2022-06-30 08:45:00|10485|10483|10485.2|10483.2|10485.4|10483.4|10484.4|10482.4|582
1656579000000|2022-06-30 08:50:00|10485.6|10483.6|10484.4|10482.4|10485.8|10483.8|10484.4|10482.4|797
1656579300000|2022-06-30 08:55:00|10484.6|10482.6|10485.2|10483.2|10485.6|10483.6|10484.4|10482.4|291
1656579600000|2022-06-30 09:00:00|10485.4|10483.4|10486|10484|10486.4|10484.4|10485.2|10483.2|374
1656579900000|2022-06-30 09:05:00|10485.6|10483.6|10487.5|10485.5|10488.1|10486.1|10485.6|10483.6|395
1656580200000|2022-06-30 09:10:00|10487.9|10485.9|10488.3|10486.3|10489.5|10487.5|10487.9|10485.9|1263
1656580500000|2022-06-30 09:15:00|10488.1|10486.1|10486.9|10484.9|10488.7|10486.7|10486.5|10484.5|755
1656580800000|2022-06-30 09:20:00|10487.1|10485.1|10488.3|10486.3|10488.7|10486.7|10486.9|10484.9|1338
1656581100000|2022-06-30 09:25:00|10488.1|10486.1|10486.5|10484.5|10488.3|10486.3|10486.5|10484.5|353
1656581400000|2022-06-30 09:30:00|10486.4|10484.4|10486.4|10484.4|10487.1|10485.1|10485.2|10483.2|505
1656581700000|2022-06-30 09:35:00|10486.7|10484.7|10487.1|10485.1|10488.5|10486.5|10486.7|10484.7|875
1656582000000|2022-06-30 09:40:00|10486.7|10484.7|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|182
1656582300000|2022-06-30 09:45:00|10486.5|10484.5|10486|10484|10486.5|10484.5|10485.6|10483.6|660
1656582600000|2022-06-30 09:50:00|10486.4|10484.4|10486.5|10484.5|10487.1|10485.1|10486.4|10484.4|141
1656582900000|2022-06-30 09:55:00|10486.7|10484.7|10485.2|10483.2|10486.7|10484.7|10484.8|10482.8|47
1656583200000|2022-06-30 10:00:00|10485|10483|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|295
1656583500000|2022-06-30 10:05:00|10485.4|10483.4|10484.8|10482.8|10485.6|10483.6|10484.6|10482.6|162
1656583800000|2022-06-30 10:10:00|10485|10483|10486|10484|10486|10484|10484.8|10482.8|115
1656584100000|2022-06-30 10:15:00|10485.8|10483.8|10485.2|10483.2|10486.4|10484.4|10485.2|10483.2|143
1656584400000|2022-06-30 10:20:00|10485|10483|10485.6|10483.6|10485.6|10483.6|10484.4|10482.4|446
1656584700000|2022-06-30 10:25:00|10485.8|10483.8|10485.4|10483.4|10486|10484|10484.8|10482.8|551
1656585000000|2022-06-30 10:30:00|10485.2|10483.2|10486.4|10484.4|10486.4|10484.4|10485.2|10483.2|452
1656585300000|2022-06-30 10:35:00|10486.2|10484.2|10486.4|10484.4|10486.7|10484.7|10486|10484|151
1656585600000|2022-06-30 10:40:00|10486.2|10484.2|10486.4|10484.4|10486.7|10484.7|10486|10484|582
1656585900000|2022-06-30 10:45:00|10486.7|10484.7|10486.7|10484.7|10486.7|10484.7|10486|10484|373
1656586200000|2022-06-30 10:50:00|10487.1|10485.1|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|868
1656586500000|2022-06-30 10:55:00|10487.3|10485.3|10487.3|10485.3|10488.3|10486.3|10486.7|10484.7|884
1656586800000|2022-06-30 11:00:00|10487.1|10485.1|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|737
1656587100000|2022-06-30 11:05:00|10487.3|10485.3|10487.9|10485.9|10488.1|10486.1|10486.7|10484.7|636
1656587400000|2022-06-30 11:10:00|10487.7|10485.7|10489.7|10487.7|10489.9|10487.9|10487.7|10485.7|609
1656587700000|2022-06-30 11:15:00|10489.9|10487.9|10491|10489|10491.6|10489.6|10489.7|10487.7|1059
1656588000000|2022-06-30 11:20:00|10491.2|10489.2|10489.7|10487.7|10491.4|10489.4|10489.5|10487.5|377
1656588300000|2022-06-30 11:25:00|10489.5|10487.5|10489.1|10487.1|10489.7|10487.7|10488.7|10486.7|1144
1656588600000|2022-06-30 11:30:00|10488.7|10486.7|10489.1|10487.1|10489.3|10487.3|10487.9|10485.9|1249
1656588900000|2022-06-30 11:35:00|10488.9|10486.9|10489.5|10487.5|10490.3|10488.3|10488.9|10486.9|1629
1656589200000|2022-06-30 11:40:00|10489.9|10487.9|10490.6|10488.6|10491|10489|10489.5|10487.5|874
1656589500000|2022-06-30 11:45:00|10490.8|10488.8|10489.9|10487.9|10491.8|10489.8|10489.5|10487.5|1781
1656589800000|2022-06-30 11:50:00|10490.3|10488.3|10486.7|10484.7|10490.3|10488.3|10486.4|10484.4|2201
1656590100000|2022-06-30 11:55:00|10487.1|10485.1|10488.3|10486.3|10488.7|10486.7|10486.9|10484.9|808
1656590400000|2022-06-30 12:00:00|10487.5|10485.5|10487.9|10485.9|10488.7|10486.7|10487.1|10485.1|1792
1656590700000|2022-06-30 12:05:00|10487.7|10485.7|10487.5|10485.5|10488.3|10486.3|10487.1|10485.1|410
1656591000000|2022-06-30 12:10:00|10487.9|10485.9|10487.1|10485.1|10488.7|10486.7|10487.1|10485.1|644
1656591300000|2022-06-30 12:15:00|10487.3|10485.3|10486.4|10484.4|10487.5|10485.5|10485.6|10483.6|2010
1656591600000|2022-06-30 12:20:00|10486.5|10484.5|10487.9|10485.9|10488.3|10486.3|10486.2|10484.2|1995
1656591900000|2022-06-30 12:25:00|10488.1|10486.1|10486.5|10484.5|10488.7|10486.7|10486.4|10484.4|2565
1656592200000|2022-06-30 12:30:00|10486.4|10484.4|10494.6|10492.6|10495.3|10493.3|10486.4|10484.4|7563
1656592500000|2022-06-30 12:35:00|10494.2|10492.2|10492.6|10490.6|10494.4|10492.4|10490.3|10488.3|3161
1656592800000|2022-06-30 12:40:00|10492.2|10490.2|10493|10491|10493.8|10491.8|10491.4|10489.4|2405
1656593100000|2022-06-30 12:45:00|10493.4|10491.4|10496.5|10494.5|10496.9|10494.9|10493.4|10491.4|4283
1656593400000|2022-06-30 12:50:00|10496.7|10494.7|10494|10492|10496.9|10494.9|10493.8|10491.8|2466
1656593700000|2022-06-30 12:55:00|10494.2|10492.2|10492.8|10490.8|10494.6|10492.6|10492.6|10490.6|2349
1656594000000|2022-06-30 13:00:00|10493|10491|10489.1|10487.1|10493|10491|10488.7|10486.7|2973
1656594300000|2022-06-30 13:05:00|10488.3|10486.3|10489.1|10487.1|10489.9|10487.9|10487.5|10485.5|3223
1656594600000|2022-06-30 13:10:00|10489.5|10487.5|10489.3|10487.3|10491|10489|10489.1|10487.1|1553
1656594900000|2022-06-30 13:15:00|10489.5|10487.5|10491.8|10489.8|10492.6|10490.6|10489.1|10487.1|1766
1656595200000|2022-06-30 13:20:00|10491.6|10489.6|10491.4|10489.4|10493|10491|10491|10489|1484
1656595500000|2022-06-30 13:25:00|10491.6|10489.6|10491|10489|10491.8|10489.8|10489.5|10487.5|2182
1656595800000|2022-06-30 13:30:00|10490.6|10488.6|10491.8|10489.8|10493|10491|10490.3|10488.3|2063
1656596100000|2022-06-30 13:35:00|10492|10490|10491.4|10489.4|10492.6|10490.6|10491|10489|1201
1656596400000|2022-06-30 13:40:00|10491.8|10489.8|10490.3|10488.3|10491.8|10489.8|10489.5|10487.5|2653
1656596700000|2022-06-30 13:45:00|10490.6|10488.6|10489.5|10487.5|10491.8|10489.8|10488.7|10486.7|1663
1656597000000|2022-06-30 13:50:00|10489.9|10487.9|10489.1|10487.1|10490.3|10488.3|10488.7|10486.7|1431
1656597300000|2022-06-30 13:55:00|10488.7|10486.7|10489.7|10487.7|10489.9|10487.9|10488.3|10486.3|1968
1656597600000|2022-06-30 14:00:00|10489.9|10487.9|10487.5|10485.5|10490.3|10488.3|10487.5|10485.5|2551
1656597900000|2022-06-30 14:05:00|10487.9|10485.9|10489.9|10487.9|10490.3|10488.3|10487.9|10485.9|1988
1656598200000|2022-06-30 14:10:00|10490.3|10488.3|10490.3|10488.3|10490.6|10488.6|10490.3|10488.3|2246
1656598500000|2022-06-30 14:15:00|10489.9|10487.9|10488.7|10486.7|10490.1|10488.1|10488.5|10486.5|1334
1656598800000|2022-06-30 14:20:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10487.9|10485.9|911
1656599100000|2022-06-30 14:25:00|10489.9|10487.9|10490.3|10488.3|10491|10489|10489.9|10487.9|4744
1656599400000|2022-06-30 14:30:00|10490.5|10488.5|10491|10489|10491|10489|10489.9|10487.9|3213
1656599700000|2022-06-30 14:35:00|10490.8|10488.8|10492.6|10490.6|10492.6|10490.6|10490.6|10488.6|1839
1656600000000|2022-06-30 14:40:00|10492.2|10490.2|10493.8|10491.8|10494.2|10492.2|10491.8|10489.8|1933
1656600300000|2022-06-30 14:45:00|10494|10492|10492|10490|10494.6|10492.6|10491.8|10489.8|1576
1656600600000|2022-06-30 14:50:00|10491.8|10489.8|10493|10491|10493.4|10491.4|10491.2|10489.2|1761
1656600900000|2022-06-30 14:55:00|10492.6|10490.6|10492.2|10490.2|10493|10491|10491|10489|2025
1656601200000|2022-06-30 15:00:00|10492.4|10490.4|10493|10491|10493.8|10491.8|10492.2|10490.2|3126
1656601500000|2022-06-30 15:05:00|10492.6|10490.6|10492.2|10490.2|10493.4|10491.4|10492|10490|1536
1656601800000|2022-06-30 15:10:00|10491.8|10489.8|10492.2|10490.2|10493|10491|10491.8|10489.8|2024
1656602100000|2022-06-30 15:15:00|10492.6|10490.6|10492.6|10490.6|10493|10491|10492.2|10490.2|1362
1656602400000|2022-06-30 15:20:00|10492.8|10490.8|10492.2|10490.2|10493.8|10491.8|10492.2|10490.2|767
1656602700000|2022-06-30 15:25:00|10492.4|10490.4|10491|10489|10492.4|10490.4|10491|10489|576
1656603000000|2022-06-30 15:30:00|10491.4|10489.4|10491.4|10489.4|10491.4|10489.4|10491|10489|218
1656603300000|2022-06-30 15:35:00|10491.8|10489.8|10492.6|10490.6|10492.6|10490.6|10491.4|10489.4|1797
1656603600000|2022-06-30 15:40:00|10492.2|10490.2|10493|10491|10493|10491|10492.2|10490.2|390
1656603900000|2022-06-30 15:45:00|10493.4|10491.4|10494.2|10492.2|10494.6|10492.6|10493|10491|966
1656604200000|2022-06-30 15:50:00|10494.6|10492.6|10495.3|10493.3|10495.7|10493.7|10494.6|10492.6|917
1656604500000|2022-06-30 15:55:00|10495.7|10493.7|10496.5|10494.5|10496.5|10494.5|10495.3|10493.3|1232
1656604800000|2022-06-30 16:00:00|10496.3|10494.3|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|638
1656605100000|2022-06-30 16:05:00|10496.5|10494.5|10495.9|10493.9|10496.7|10494.7|10495.3|10493.3|3538
1656605400000|2022-06-30 16:10:00|10495.7|10493.7|10497.7|10495.7|10497.7|10495.7|10495.3|10493.3|2786
1656605700000|2022-06-30 16:15:00|10497.9|10495.9|10498.9|10496.9|10499.2|10497.2|10497.7|10495.7|2553
1656606000000|2022-06-30 16:20:00|10499|10497|10498.5|10496.5|10500.2|10498.2|10498.5|10496.5|1536
1656606300000|2022-06-30 16:25:00|10498.1|10496.1|10496.9|10494.9|10498.3|10496.3|10496.9|10494.9|2279
1656606600000|2022-06-30 16:30:00|10496.5|10494.5|10497.7|10495.7|10498.1|10496.1|10496.1|10494.1|1274
1656606900000|2022-06-30 16:35:00|10497.3|10495.3|10496.5|10494.5|10497.5|10495.5|10496.5|10494.5|1474
1656607200000|2022-06-30 16:40:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10495.7|10493.7|1953
1656607500000|2022-06-30 16:45:00|10496.7|10494.7|10497.3|10495.3|10497.3|10495.3|10495.5|10493.5|1314
1656607800000|2022-06-30 16:50:00|10497.7|10495.7|10497.3|10495.3|10497.7|10495.7|10496.5|10494.5|1290
1656608100000|2022-06-30 16:55:00|10496.9|10494.9|10497.3|10495.3|10497.7|10495.7|10496.9|10494.9|480
1656608400000|2022-06-30 17:00:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|1197
1656608700000|2022-06-30 17:05:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10497.1|10495.1|801
1656609000000|2022-06-30 17:10:00|10497.3|10495.3|10497.7|10495.7|10497.7|10495.7|10497.3|10495.3|667
1656609300000|2022-06-30 17:15:00|10497.5|10495.5|10497.7|10495.7|10497.9|10495.9|10497.3|10495.3|760
1656609600000|2022-06-30 17:20:00|10497.5|10495.5|10497.7|10495.7|10497.7|10495.7|10497.1|10495.1|527
1656609900000|2022-06-30 17:25:00|10498.1|10496.1|10498.9|10496.9|10498.9|10496.9|10497.7|10495.7|696
1656610200000|2022-06-30 17:30:00|10498.7|10496.7|10497.7|10495.7|10498.9|10496.9|10497.3|10495.3|871
1656610500000|2022-06-30 17:35:00|10497.9|10495.9|10497.9|10495.9|10498.1|10496.1|10497.7|10495.7|254
1656610800000|2022-06-30 17:40:00|10497.7|10495.7|10498.9|10496.9|10499.2|10497.2|10497.7|10495.7|945
1656611100000|2022-06-30 17:45:00|10499.2|10497.2|10498.5|10496.5|10499.2|10497.2|10498.5|10496.5|1086
1656611400000|2022-06-30 17:50:00|10498.9|10496.9|10498.5|10496.5|10499|10497|10498.5|10496.5|669
1656611700000|2022-06-30 17:55:00|10498.1|10496.1|10497.3|10495.3|10498.5|10496.5|10496.9|10494.9|600
1656612000000|2022-06-30 18:00:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10496.9|10494.9|1658
1656612300000|2022-06-30 18:05:00|10498.1|10496.1|10498.5|10496.5|10498.9|10496.9|10497.9|10495.9|441
1656612600000|2022-06-30 18:10:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|604
1656612900000|2022-06-30 18:15:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10497.3|10495.3|1085
1656613200000|2022-06-30 18:20:00|10497.9|10495.9|10499.8|10497.8|10500.8|10498.8|10497.7|10495.7|3774
1656613500000|2022-06-30 18:25:00|10500|10498|10500|10498|10500.4|10498.4|10499.2|10497.2|2589
1656613800000|2022-06-30 18:30:00|10500.2|10498.2|10501.4|10499.4|10501.6|10499.6|10500|10498|1259
1656614100000|2022-06-30 18:35:00|10501.6|10499.6|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|863
1656614400000|2022-06-30 18:40:00|10500.8|10498.8|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|1638
1656614700000|2022-06-30 18:45:00|10501.2|10499.2|10501.8|10499.8|10501.8|10499.8|10500.8|10498.8|1596
1656615000000|2022-06-30 18:50:00|10501.6|10499.6|10501.2|10499.2|10502.8|10500.8|10501.2|10499.2|4105
1656615300000|2022-06-30 18:55:00|10501|10499|10501.6|10499.6|10502|10500|10500.8|10498.8|4056
1656615600000|2022-06-30 19:00:00|10502|10500|10502|10500|10502.4|10500.4|10501.6|10499.6|2456
1656615900000|2022-06-30 19:05:00|10501.6|10499.6|10502|10500|10502.4|10500.4|10501.6|10499.6|1041
1656616200000|2022-06-30 19:10:00|10502.4|10500.4|10501.6|10499.6|10502.8|10500.8|10501.6|10499.6|1451
1656616500000|2022-06-30 19:15:00|10502|10500|10501.6|10499.6|10502|10500|10501.6|10499.6|2495
1656616800000|2022-06-30 19:20:00|10501.8|10499.8|10500.8|10498.8|10502|10500|10500.8|10498.8|1880
1656617100000|2022-06-30 19:25:00|10501.2|10499.2|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|1858
1656617400000|2022-06-30 19:30:00|10501.6|10499.6|10500.4|10498.4|10501.6|10499.6|10500|10498|2908
1656617700000|2022-06-30 19:35:00|10500|10498|10500|10498|10500.4|10498.4|10499.6|10497.6|2847
1656618000000|2022-06-30 19:40:00|10499.8|10497.8|10499.2|10497.2|10500|10498|10499.2|10497.2|2041
1656618300000|2022-06-30 19:45:00|10498.5|10496.5|10497.1|10495.1|10498.5|10496.5|10496.9|10494.9|2681
1656618600000|2022-06-30 19:50:00|10496.3|10494.3|10496.9|10494.9|10497.3|10495.3|10496.1|10494.1|3596
1656618900000|2022-06-30 19:55:00|10495.7|10493.7|10491.8|10489.8|10496.1|10494.1|10491.8|10489.8|12100
1656619200000|2022-06-30 20:00:00|10492.6|10490.6|10492.6|10490.6|10493|10491|10491.4|10489.4|14948
1656619500000|2022-06-30 20:05:00|10492.4|10490.4|10492.2|10490.2|10493.4|10491.4|10491.8|10489.8|2755
1656619800000|2022-06-30 20:10:00|10492.4|10490.4|10493|10491|10493.8|10491.8|10492.4|10490.4|2113
1656620100000|2022-06-30 20:15:00|10493.2|10491.2|10493.2|10491.2|10493.4|10491.4|10492.6|10490.6|1107
1656620400000|2022-06-30 20:20:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493|10491|971
1656620700000|2022-06-30 20:25:00|10494.2|10492.2|10494.9|10492.9|10495.3|10493.3|10493.8|10491.8|2079
1656621000000|2022-06-30 20:30:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|1172
1656621300000|2022-06-30 20:35:00|10495.7|10493.7|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|2347
1656621600000|2022-06-30 20:40:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.3|10493.3|1756
1656621900000|2022-06-30 20:45:00|10495.3|10493.3|10495.1|10493.1|10495.5|10493.5|10494.9|10492.9|1168
1656622200000|2022-06-30 20:50:00|10495.3|10493.3|10495.1|10493.1|10495.5|10493.5|10494.9|10492.9|442
1656622500000|2022-06-30 20:55:00|10494.9|10492.9|10494.8|10492.8|10495.3|10493.3|10494.6|10492.6|749
1656626400000|2022-06-30 22:00:00|10495.5|10493.5|10494|10492|10496.9|10494.9|10493.8|10491.8|530
1656626700000|2022-06-30 22:05:00|10494.2|10492.2|10494.2|10492.2|10494.9|10492.9|10494|10492|258
1656627000000|2022-06-30 22:10:00|10494.6|10492.6|10493.8|10491.8|10494.6|10492.6|10493.6|10491.6|320
1656627300000|2022-06-30 22:15:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|252
1656627600000|2022-06-30 22:20:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10493.4|10491.4|63
1656627900000|2022-06-30 22:25:00|10493|10491|10493|10491|10493|10491|10492.6|10490.6|236
1656628200000|2022-06-30 22:30:00|10492.8|10490.8|10492.6|10490.6|10493|10491|10492.6|10490.6|178
1656628500000|2022-06-30 22:35:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10493|10491|120
1656628800000|2022-06-30 22:40:00|10493.8|10491.8|10493.2|10491.2|10493.8|10491.8|10493|10491|221
1656629100000|2022-06-30 22:45:00|10493.4|10491.4|10493.2|10491.2|10493.8|10491.8|10493.2|10491.2|90
1656629400000|2022-06-30 22:50:00|10493|10491|10493.2|10491.2|10493.4|10491.4|10493|10491|12
1656629700000|2022-06-30 22:55:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10493.4|10491.4|92
1656630000000|2022-06-30 23:00:00|10493.6|10491.6|10492.6|10490.6|10493.6|10491.6|10492.6|10490.6|104
1656630300000|2022-06-30 23:05:00|10492.2|10490.2|10492.4|10490.4|10492.6|10490.6|10492.2|10490.2|336
1656630600000|2022-06-30 23:10:00|10492.2|10490.2|10492.6|10490.6|10492.8|10490.8|10492.2|10490.2|50
1656630900000|2022-06-30 23:15:00|10492.8|10490.8|10492.6|10490.6|10493|10491|10492.4|10490.4|121
1656631200000|2022-06-30 23:20:00|10493|10491|10493|10491|10493|10491|10492.6|10490.6|104
1656631500000|2022-06-30 23:25:00|10492.8|10490.8|10491.8|10489.8|10492.8|10490.8|10491.8|10489.8|85
1656631800000|2022-06-30 23:30:00|10491.4|10489.4|10491|10489|10491.4|10489.4|10491|10489|472
1656632100000|2022-06-30 23:35:00|10490.8|10488.8|10491|10489|10491|10489|10490.6|10488.6|38
1656632400000|2022-06-30 23:40:00|10490.6|10488.6|10491|10489|10491|10489|10490.3|10488.3|326
1656632700000|2022-06-30 23:45:00|10491.2|10489.2|10491.4|10489.4|10491.4|10489.4|10491|10489|22
1656633000000|2022-06-30 23:50:00|10491.2|10489.2|10491.4|10489.4|10491.8|10489.8|10491|10489|73
1656633300000|2022-06-30 23:55:00|10491.8|10489.8|10491|10489|10491.8|10489.8|10490.6|10488.6|104
1656633600000|2022-07-01 00:00:00|10490.6|10488.6|10491.4|10489.4|10491.4|10489.4|10490.3|10488.3|314
1656633900000|2022-07-01 00:05:00|10491.2|10489.2|10491|10489|10491.8|10489.8|10490.6|10488.6|185
1656634200000|2022-07-01 00:10:00|10490.8|10488.8|10491|10489|10491.2|10489.2|10490.3|10488.3|451
1656634500000|2022-07-01 00:15:00|10491.4|10489.4|10491.6|10489.6|10491.8|10489.8|10491.4|10489.4|98
1656634800000|2022-07-01 00:20:00|10491.8|10489.8|10492.4|10490.4|10492.6|10490.6|10491|10489|248
1656635100000|2022-07-01 00:25:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|128
1656635400000|2022-07-01 00:30:00|10491.8|10489.8|10492.2|10490.2|10492.2|10490.2|10491.8|10489.8|78
1656635700000|2022-07-01 00:35:00|10492.6|10490.6|10492.6|10490.6|10492.6|10490.6|10491.8|10489.8|79
1656636000000|2022-07-01 00:40:00|10493|10491|10492.2|10490.2|10493|10491|10491.8|10489.8|261
1656636300000|2022-07-01 00:45:00|10492.6|10490.6|10491.8|10489.8|10492.6|10490.6|10491.8|10489.8|58
1656636600000|2022-07-01 00:50:00|10491.6|10489.6|10491.6|10489.6|10491.8|10489.8|10491|10489|178
1656636900000|2022-07-01 00:55:00|10491.8|10489.8|10492.2|10490.2|10492.2|10490.2|10491.6|10489.6|129
1656637200000|2022-07-01 01:00:00|10492.4|10490.4|10493|10491|10493|10491|10492.2|10490.2|122
1656637500000|2022-07-01 01:05:00|10493.4|10491.4|10493.4|10491.4|10493.4|10491.4|10493|10491|234
1656637800000|2022-07-01 01:10:00|10493.6|10491.6|10492.2|10490.2|10493.8|10491.8|10492.2|10490.2|517
1656638100000|2022-07-01 01:15:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|308
1656638400000|2022-07-01 01:20:00|10492.6|10490.6|10492.4|10490.4|10492.6|10490.6|10492.4|10490.4|28
1656638700000|2022-07-01 01:25:00|10492.2|10490.2|10493|10491|10493.2|10491.2|10492.2|10490.2|326
1656639000000|2022-07-01 01:30:00|10493.2|10491.2|10493.8|10491.8|10494.9|10492.9|10493|10491|464
1656639300000|2022-07-01 01:35:00|10494.2|10492.2|10494.9|10492.9|10494.9|10492.9|10494.2|10492.2|458
1656639600000|2022-07-01 01:40:00|10494.8|10492.8|10494.2|10492.2|10494.9|10492.9|10493.6|10491.6|753
1656639900000|2022-07-01 01:45:00|10494|10492|10493.8|10491.8|10494|10492|10493.4|10491.4|308
1656640200000|2022-07-01 01:50:00|10494|10492|10493.8|10491.8|10494|10492|10493.4|10491.4|259
1656640500000|2022-07-01 01:55:00|10494|10492|10494.9|10492.9|10494.9|10492.9|10493.8|10491.8|239
1656640800000|2022-07-01 02:00:00|10495.3|10493.3|10495.7|10493.7|10496.5|10494.5|10495.1|10493.1|316
1656641100000|2022-07-01 02:05:00|10495.3|10493.3|10496.1|10494.1|10496.3|10494.3|10495.3|10493.3|58
1656641400000|2022-07-01 02:10:00|10495.9|10493.9|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|87
1656641700000|2022-07-01 02:15:00|10495.3|10493.3|10495.7|10493.7|10495.9|10493.9|10495.3|10493.3|96
1656642000000|2022-07-01 02:20:00|10496.1|10494.1|10497.1|10495.1|10497.3|10495.3|10495.9|10493.9|142
1656642300000|2022-07-01 02:25:00|10496.9|10494.9|10496.9|10494.9|10497.1|10495.1|10496.1|10494.1|95
1656642600000|2022-07-01 02:30:00|10496.7|10494.7|10497.3|10495.3|10497.9|10495.9|10496.7|10494.7|145
1656642900000|2022-07-01 02:35:00|10497.1|10495.1|10497.3|10495.3|10497.7|10495.7|10496.5|10494.5|132
1656643200000|2022-07-01 02:40:00|10497.1|10495.1|10498.5|10496.5|10499|10497|10496.9|10494.9|283
1656643500000|2022-07-01 02:45:00|10498.1|10496.1|10498.7|10496.7|10498.9|10496.9|10497.7|10495.7|306
1656643800000|2022-07-01 02:50:00|10498.5|10496.5|10499.2|10497.2|10500|10498|10497.7|10495.7|382
1656644100000|2022-07-01 02:55:00|10498.9|10496.9|10498.5|10496.5|10499.2|10497.2|10498.1|10496.1|260
1656644400000|2022-07-01 03:00:00|10498.1|10496.1|10499.6|10497.6|10499.6|10497.6|10497.7|10495.7|508
1656644700000|2022-07-01 03:05:00|10500.2|10498.2|10500.8|10498.8|10500.8|10498.8|10500|10498|548
1656645000000|2022-07-01 03:10:00|10500.6|10498.6|10502.8|10500.8|10503.1|10501.1|10500.4|10498.4|1569
1656645300000|2022-07-01 03:15:00|10502.6|10500.6|10508|10506|10508|10506|10502.4|10500.4|2373
1656645600000|2022-07-01 03:20:00|10507.8|10505.8|10506.9|10504.9|10508.2|10506.2|10505.9|10503.9|1907
1656645900000|2022-07-01 03:25:00|10506.7|10504.7|10509|10507|10509.4|10507.4|10506.3|10504.3|1001
1656646200000|2022-07-01 03:30:00|10509.2|10507.2|10508.8|10506.8|10509.8|10507.8|10507.4|10505.4|347
1656646500000|2022-07-01 03:35:00|10509|10507|10506.9|10504.9|10509.8|10507.8|10506.7|10504.7|647
1656646800000|2022-07-01 03:40:00|10506.7|10504.7|10506.7|10504.7|10507.8|10505.8|10506.3|10504.3|259
1656647100000|2022-07-01 03:45:00|10507.1|10505.1|10506.1|10504.1|10507.4|10505.4|10505.9|10503.9|280
1656647400000|2022-07-01 03:50:00|10505.9|10503.9|10505.1|10503.1|10506.3|10504.3|10505.1|10503.1|227
1656647700000|2022-07-01 03:55:00|10504.9|10502.9|10505.1|10503.1|10505.9|10503.9|10504.9|10502.9|375
1656648000000|2022-07-01 04:00:00|10505.3|10503.3|10504.5|10502.5|10505.5|10503.5|10504.3|10502.3|288
1656648300000|2022-07-01 04:05:00|10504.7|10502.7|10505.5|10503.5|10505.5|10503.5|10504.3|10502.3|245
1656648600000|2022-07-01 04:10:00|10505.3|10503.3|10505.9|10503.9|10507.1|10505.1|10505.1|10503.1|670
1656648900000|2022-07-01 04:15:00|10505.7|10503.7|10507.4|10505.4|10507.8|10505.8|10505.5|10503.5|287
1656649200000|2022-07-01 04:20:00|10507.3|10505.3|10506.7|10504.7|10507.4|10505.4|10506.7|10504.7|144
1656649500000|2022-07-01 04:25:00|10506.3|10504.3|10505.5|10503.5|10507.1|10505.1|10505.5|10503.5|201
1656649800000|2022-07-01 04:30:00|10505.3|10503.3|10504.3|10502.3|10505.3|10503.3|10504.3|10502.3|362
1656650100000|2022-07-01 04:35:00|10504.5|10502.5|10503.9|10501.9|10504.9|10502.9|10503.9|10501.9|265
1656650400000|2022-07-01 04:40:00|10503.7|10501.7|10504.3|10502.3|10504.3|10502.3|10503.5|10501.5|510
1656650700000|2022-07-01 04:45:00|10504.1|10502.1|10503.9|10501.9|10504.7|10502.7|10503.9|10501.9|205
1656651000000|2022-07-01 04:50:00|10504.1|10502.1|10504.3|10502.3|10504.3|10502.3|10503.9|10501.9|386
1656651300000|2022-07-01 04:55:00|10504.1|10502.1|10504.1|10502.1|10505.5|10503.5|10504.1|10502.1|184
1656651600000|2022-07-01 05:00:00|10504.3|10502.3|10506.7|10504.7|10507.1|10505.1|10504.1|10502.1|208
1656651900000|2022-07-01 05:05:00|10506.9|10504.9|10505.5|10503.5|10506.9|10504.9|10505.1|10503.1|132
1656652200000|2022-07-01 05:10:00|10505.1|10503.1|10505.9|10503.9|10505.9|10503.9|10504.7|10502.7|160
1656652500000|2022-07-01 05:15:00|10505.7|10503.7|10506.3|10504.3|10506.7|10504.7|10505.5|10503.5|108
1656652800000|2022-07-01 05:20:00|10505.9|10503.9|10505.5|10503.5|10506.3|10504.3|10504.7|10502.7|107
1656653100000|2022-07-01 05:25:00|10505.3|10503.3|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|70
1656653400000|2022-07-01 05:30:00|10505.3|10503.3|10504.7|10502.7|10505.5|10503.5|10504.3|10502.3|127
1656653700000|2022-07-01 05:35:00|10504.5|10502.5|10506.3|10504.3|10506.3|10504.3|10504.5|10502.5|82
1656654000000|2022-07-01 05:40:00|10505.9|10503.9|10506.7|10504.7|10507.1|10505.1|10505.5|10503.5|61
1656654300000|2022-07-01 05:45:00|10506.5|10504.5|10506.7|10504.7|10507.4|10505.4|10506.1|10504.1|150
1656654600000|2022-07-01 05:50:00|10506.5|10504.5|10506.7|10504.7|10506.7|10504.7|10505.5|10503.5|277
1656654900000|2022-07-01 05:55:00|10506.9|10504.9|10506.7|10504.7|10507.6|10505.6|10506.7|10504.7|289
1656655200000|2022-07-01 06:00:00|10507.1|10505.1|10507.4|10505.4|10508.2|10506.2|10505.9|10503.9|390
1656655500000|2022-07-01 06:05:00|10507.8|10505.8|10507.4|10505.4|10508|10506|10507.3|10505.3|172
1656655800000|2022-07-01 06:10:00|10507.3|10505.3|10507.4|10505.4|10507.4|10505.4|10506.3|10504.3|315
1656656100000|2022-07-01 06:15:00|10507.6|10505.6|10507.1|10505.1|10507.6|10505.6|10506.1|10504.1|476
1656656400000|2022-07-01 06:20:00|10507.4|10505.4|10506.5|10504.5|10507.6|10505.6|10506.3|10504.3|304
1656656700000|2022-07-01 06:25:00|10506.7|10504.7|10505.9|10503.9|10507.4|10505.4|10505.9|10503.9|225
1656657000000|2022-07-01 06:30:00|10506.1|10504.1|10505.9|10503.9|10507.3|10505.3|10505.7|10503.7|317
1656657300000|2022-07-01 06:35:00|10506.1|10504.1|10505.5|10503.5|10506.7|10504.7|10505.1|10503.1|381
1656657600000|2022-07-01 06:40:00|10505.1|10503.1|10504.7|10502.7|10505.5|10503.5|10504.3|10502.3|507
1656657900000|2022-07-01 06:45:00|10505.1|10503.1|10504.7|10502.7|10506.5|10504.5|10504.7|10502.7|1154
1656658200000|2022-07-01 06:50:00|10505.1|10503.1|10506.1|10504.1|10506.3|10504.3|10504.7|10502.7|335
1656658500000|2022-07-01 06:55:00|10506.3|10504.3|10507.4|10505.4|10507.8|10505.8|10506.1|10504.1|505
1656658800000|2022-07-01 07:00:00|10507.6|10505.6|10507.1|10505.1|10509.4|10507.4|10507.1|10505.1|1084
1656659100000|2022-07-01 07:05:00|10507.3|10505.3|10506.1|10504.1|10507.6|10505.6|10506.1|10504.1|569
1656659400000|2022-07-01 07:10:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10504.7|10502.7|755
1656659700000|2022-07-01 07:15:00|10506.1|10504.1|10507.8|10505.8|10507.8|10505.8|10506.1|10504.1|387
1656660000000|2022-07-01 07:20:00|10508|10506|10509.4|10507.4|10509.4|10507.4|10507.1|10505.1|1002
1656660300000|2022-07-01 07:25:00|10509.8|10507.8|10511.4|10509.4|10512.1|10510.1|10508.6|10506.6|1879
1656660600000|2022-07-01 07:30:00|10511.5|10509.5|10510.2|10508.2|10511.5|10509.5|10509|10507|1714
1656660900000|2022-07-01 07:35:00|10510|10508|10509.8|10507.8|10510|10508|10508.6|10506.6|1017
1656661200000|2022-07-01 07:40:00|10509.6|10507.6|10511|10509|10511.7|10509.7|10509.4|10507.4|7752
1656661500000|2022-07-01 07:45:00|10511.2|10509.2|10510.6|10508.6|10511.2|10509.2|10509.4|10507.4|919
1656661800000|2022-07-01 07:50:00|10510.2|10508.2|10509.8|10507.8|10512.5|10510.5|10509.4|10507.4|1377
1656662100000|2022-07-01 07:55:00|10510.2|10508.2|10508.6|10506.6|10511|10509|10507.8|10505.8|1065
1656662400000|2022-07-01 08:00:00|10508.8|10506.8|10507.4|10505.4|10509.2|10507.2|10506.7|10504.7|967
1656662700000|2022-07-01 08:05:00|10507.3|10505.3|10506.7|10504.7|10507.4|10505.4|10506.3|10504.3|925
1656663000000|2022-07-01 08:10:00|10507.1|10505.1|10506.3|10504.3|10507.4|10505.4|10506.3|10504.3|656
1656663300000|2022-07-01 08:15:00|10506.1|10504.1|10505.1|10503.1|10506.7|10504.7|10505.1|10503.1|335
1656663600000|2022-07-01 08:20:00|10505.3|10503.3|10504.3|10502.3|10505.9|10503.9|10504.3|10502.3|1407
1656663900000|2022-07-01 08:25:00|10504.5|10502.5|10504.3|10502.3|10505.1|10503.1|10503.9|10501.9|577
1656664200000|2022-07-01 08:30:00|10504.5|10502.5|10503.1|10501.1|10504.5|10502.5|10502.8|10500.8|1086
1656664500000|2022-07-01 08:35:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502|10500|497
1656664800000|2022-07-01 08:40:00|10502.6|10500.6|10503|10501|10503.1|10501.1|10502|10500|241
1656665100000|2022-07-01 08:45:00|10502.8|10500.8|10503.7|10501.7|10504.3|10502.3|10502.6|10500.6|456
1656665400000|2022-07-01 08:50:00|10503.9|10501.9|10503.9|10501.9|10503.9|10501.9|10502.4|10500.4|1037
1656665700000|2022-07-01 08:55:00|10503.5|10501.5|10504.3|10502.3|10505.5|10503.5|10503.5|10501.5|946
1656666000000|2022-07-01 09:00:00|10504.5|10502.5|10504.3|10502.3|10505.5|10503.5|10501.2|10499.2|1707
1656666300000|2022-07-01 09:05:00|10504.1|10502.1|10502.8|10500.8|10504.9|10502.9|10502.8|10500.8|530
1656666600000|2022-07-01 09:10:00|10502.6|10500.6|10503.9|10501.9|10504.3|10502.3|10502.4|10500.4|440
1656666900000|2022-07-01 09:15:00|10504.1|10502.1|10505.5|10503.5|10505.5|10503.5|10503.9|10501.9|725
1656667200000|2022-07-01 09:20:00|10505.1|10503.1|10505.9|10503.9|10506.1|10504.1|10505.1|10503.1|587
1656667500000|2022-07-01 09:25:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.1|10503.1|223
1656667800000|2022-07-01 09:30:00|10505.3|10503.3|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|378
1656668100000|2022-07-01 09:35:00|10505.7|10503.7|10505.1|10503.1|10505.9|10503.9|10505.1|10503.1|349
1656668400000|2022-07-01 09:40:00|10505.3|10503.3|10505.1|10503.1|10505.5|10503.5|10504.3|10502.3|476
1656668700000|2022-07-01 09:45:00|10505.3|10503.3|10504.5|10502.5|10505.3|10503.3|10504.3|10502.3|163
1656669000000|2022-07-01 09:50:00|10504.7|10502.7|10505.5|10503.5|10505.5|10503.5|10504.3|10502.3|264
1656669300000|2022-07-01 09:55:00|10505.3|10503.3|10506.5|10504.5|10506.7|10504.7|10505.1|10503.1|297
1656669600000|2022-07-01 10:00:00|10506.7|10504.7|10506.7|10504.7|10507.1|10505.1|10506.3|10504.3|670
1656669900000|2022-07-01 10:05:00|10506.9|10504.9|10508.6|10506.6|10509|10507|10506.9|10504.9|1172
1656670200000|2022-07-01 10:10:00|10508.2|10506.2|10507.8|10505.8|10508.6|10506.6|10507.6|10505.6|555
1656670500000|2022-07-01 10:15:00|10508|10506|10509|10507|10509.8|10507.8|10507.8|10505.8|691
1656670800000|2022-07-01 10:20:00|10509.2|10507.2|10509.4|10507.4|10510.6|10508.6|10509|10507|1081
1656671100000|2022-07-01 10:25:00|10509|10507|10510.2|10508.2|10510.6|10508.6|10509|10507|272
1656671400000|2022-07-01 10:30:00|10510.4|10508.4|10509.8|10507.8|10510.4|10508.4|10509.6|10507.6|81
1656671700000|2022-07-01 10:35:00|10509.4|10507.4|10510.2|10508.2|10510.2|10508.2|10509|10507|671
1656672000000|2022-07-01 10:40:00|10510|10508|10510.8|10508.8|10511.4|10509.4|10510|10508|499
1656672300000|2022-07-01 10:45:00|10511|10509|10511.7|10509.7|10511.7|10509.7|10511|10509|1626
1656672600000|2022-07-01 10:50:00|10512.1|10510.1|10512.9|10510.9|10512.9|10510.9|10511.7|10509.7|579
1656672900000|2022-07-01 10:55:00|10513.3|10511.3|10515.6|10513.6|10516.8|10514.8|10512.9|10510.9|3317
1656673200000|2022-07-01 11:00:00|10515.8|10513.8|10516.4|10514.4|10519.2|10517.2|10515.3|10513.3|2533
1656673500000|2022-07-01 11:05:00|10516.2|10514.2|10517.6|10515.6|10517.6|10515.6|10516|10514|1187
1656673800000|2022-07-01 11:10:00|10517.8|10515.8|10519.8|10517.8|10523.1|10521.1|10517.6|10515.6|1948
1656674100000|2022-07-01 11:15:00|10519.9|10517.9|10518.4|10516.4|10520.3|10518.3|10518.4|10516.4|1498
1656674400000|2022-07-01 11:20:00|10518.6|10516.6|10519.6|10517.6|10520.3|10518.3|10518|10516|1587
1656674700000|2022-07-01 11:25:00|10519.2|10517.2|10517.2|10515.2|10519.6|10517.6|10517.2|10515.2|2967
1656675000000|2022-07-01 11:30:00|10517|10515|10516.6|10514.6|10517.2|10515.2|10516|10514|1818
1656675300000|2022-07-01 11:35:00|10516.4|10514.4|10516|10514|10516.8|10514.8|10516|10514|1418
1656675600000|2022-07-01 11:40:00|10515.6|10513.6|10517.2|10515.2|10517.6|10515.6|10515.6|10513.6|1367
1656675900000|2022-07-01 11:45:00|10517.6|10515.6|10516.4|10514.4|10518|10516|10516.4|10514.4|1224
1656676200000|2022-07-01 11:50:00|10516|10514|10517.6|10515.6|10518.4|10516.4|10514.9|10512.9|2910
1656676500000|2022-07-01 11:55:00|10517.8|10515.8|10517.6|10515.6|10518.2|10516.2|10513.9|10511.9|2974
1656676800000|2022-07-01 12:00:00|10517.2|10515.2|10518.8|10516.8|10519.6|10517.6|10517.2|10515.2|1774
1656677100000|2022-07-01 12:05:00|10519.2|10517.2|10519.9|10517.9|10520.3|10518.3|10518|10516|1331
1656677400000|2022-07-01 12:10:00|10520.1|10518.1|10519.8|10517.8|10520.3|10518.3|10519.2|10517.2|865
1656677700000|2022-07-01 12:15:00|10519.6|10517.6|10522.1|10520.1|10522.5|10520.5|10519.6|10517.6|1768
1656678000000|2022-07-01 12:20:00|10522.3|10520.3|10528.5|10526.5|10530.1|10528.1|10522.3|10520.3|5910
1656678300000|2022-07-01 12:25:00|10528.1|10526.1|10524.6|10522.6|10528.5|10526.5|10523.9|10521.9|3671
1656678600000|2022-07-01 12:30:00|10524.2|10522.2|10524.6|10522.6|10525.4|10523.4|10523.9|10521.9|1723
1656678900000|2022-07-01 12:35:00|10525|10523|10523.1|10521.1|10525|10523|10521.1|10519.1|4533
1656679200000|2022-07-01 12:40:00|10523.5|10521.5|10526.2|10524.2|10526.6|10524.6|10523.5|10521.5|2190
1656679500000|2022-07-01 12:45:00|10526.4|10524.4|10528.1|10526.1|10528.9|10526.9|10525.8|10523.8|2791
1656679800000|2022-07-01 12:50:00|10528.3|10526.3|10526|10524|10528.3|10526.3|10524.6|10522.6|1529
1656680100000|2022-07-01 12:55:00|10526.2|10524.2|10524|10522|10526.2|10524.2|10523.5|10521.5|2410
1656680400000|2022-07-01 13:00:00|10523.9|10521.9|10526.6|10524.6|10527.2|10525.2|10522.7|10520.7|3224
1656680700000|2022-07-01 13:05:00|10526.4|10524.4|10527.8|10525.8|10528.9|10526.9|10525.8|10523.8|4493
1656681000000|2022-07-01 13:10:00|10527.4|10525.4|10527.4|10525.4|10528.1|10526.1|10526.2|10524.2|2341
1656681300000|2022-07-01 13:15:00|10527.8|10525.8|10525.8|10523.8|10527.8|10525.8|10525.4|10523.4|1620
1656681600000|2022-07-01 13:20:00|10525.4|10523.4|10522.7|10520.7|10525.8|10523.8|10522.3|10520.3|2246
1656681900000|2022-07-01 13:25:00|10523.1|10521.1|10522.5|10520.5|10523.5|10521.5|10522.3|10520.3|2537
1656682200000|2022-07-01 13:30:00|10522.7|10520.7|10524.4|10522.4|10525.8|10523.8|10522.3|10520.3|4221
1656682500000|2022-07-01 13:35:00|10524.6|10522.6|10526.2|10524.2|10527.4|10525.4|10524.2|10522.2|1909
1656682800000|2022-07-01 13:40:00|10526|10524|10526.6|10524.6|10527.4|10525.4|10524.6|10522.6|4516
1656683100000|2022-07-01 13:45:00|10526.2|10524.2|10526.2|10524.2|10527.4|10525.4|10523.9|10521.9|3717
1656683400000|2022-07-01 13:50:00|10526.6|10524.6|10525.4|10523.4|10526.6|10524.6|10524.2|10522.2|2694
1656683700000|2022-07-01 13:55:00|10525.2|10523.2|10521.9|10519.9|10525.2|10523.2|10521.1|10519.1|3165
1656684000000|2022-07-01 14:00:00|10525.2|10523.2|10537.3|10535.3|10544.6|10542.6|10524.4|10522.4|7361
1656684300000|2022-07-01 14:05:00|10537.5|10535.5|10542.4|10540.4|10542.6|10540.6|10536.5|10534.5|3941
1656684600000|2022-07-01 14:10:00|10542.6|10540.6|10539.5|10537.5|10544.2|10542.2|10539.1|10537.1|6505
1656684900000|2022-07-01 14:15:00|10539.1|10537.1|10538.7|10536.7|10539.5|10537.5|10535.2|10533.2|4909
1656685200000|2022-07-01 14:20:00|10538.3|10536.3|10542.6|10540.6|10542.6|10540.6|10538.1|10536.1|4780
1656685500000|2022-07-01 14:25:00|10543|10541|10544.2|10542.2|10544.2|10542.2|10541.8|10539.8|4819
1656685800000|2022-07-01 14:30:00|10543.8|10541.8|10540.1|10538.1|10545.3|10543.3|10539.9|10537.9|5462
1656686100000|2022-07-01 14:35:00|10540.3|10538.3|10532.8|10530.8|10540.5|10538.5|10532.8|10530.8|6210
1656686400000|2022-07-01 14:40:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10528.9|10526.9|6880
1656686700000|2022-07-01 14:45:00|10533.8|10531.8|10535.8|10533.8|10536.4|10534.4|10532.8|10530.8|2341
1656687000000|2022-07-01 14:50:00|10535.6|10533.6|10530.5|10528.5|10536|10534|10529.7|10527.7|3390
1656687300000|2022-07-01 14:55:00|10530.7|10528.7|10530.1|10528.1|10531.3|10529.3|10527.4|10525.4|2803
1656687600000|2022-07-01 15:00:00|10529.9|10527.9|10529.3|10527.3|10531.3|10529.3|10527.8|10525.8|3097
1656687900000|2022-07-01 15:05:00|10528.9|10526.9|10527.4|10525.4|10529.1|10527.1|10524.2|10522.2|4457
1656688200000|2022-07-01 15:10:00|10527.6|10525.6|10526.6|10524.6|10528.9|10526.9|10523.1|10521.1|4329
1656688500000|2022-07-01 15:15:00|10527|10525|10527.4|10525.4|10528.5|10526.5|10525.8|10523.8|4129
1656688800000|2022-07-01 15:20:00|10527.8|10525.8|10527.2|10525.2|10528.1|10526.1|10525.4|10523.4|1959
1656689100000|2022-07-01 15:25:00|10527.4|10525.4|10528.9|10526.9|10529.3|10527.3|10526.2|10524.2|4099
1656689400000|2022-07-01 15:30:00|10529.1|10527.1|10529.3|10527.3|10529.7|10527.7|10527.4|10525.4|2754
1656689700000|2022-07-01 15:35:00|10529.7|10527.7|10528.9|10526.9|10529.7|10527.7|10526.6|10524.6|3257
1656690000000|2022-07-01 15:40:00|10529.3|10527.3|10530.5|10528.5|10530.9|10528.9|10528.9|10526.9|4256
1656690300000|2022-07-01 15:45:00|10530.1|10528.1|10528.1|10526.1|10530.5|10528.5|10527.4|10525.4|1753
1656690600000|2022-07-01 15:50:00|10527.8|10525.8|10528.9|10526.9|10529.3|10527.3|10527.8|10525.8|2786
1656690900000|2022-07-01 15:55:00|10528.5|10526.5|10526.2|10524.2|10528.9|10526.9|10525.8|10523.8|2775
1656691200000|2022-07-01 16:00:00|10526.6|10524.6|10527|10525|10528.1|10526.1|10526.6|10524.6|2165
1656691500000|2022-07-01 16:05:00|10527.4|10525.4|10526.6|10524.6|10527.8|10525.8|10526.2|10524.2|1353
1656691800000|2022-07-01 16:10:00|10526.2|10524.2|10525.8|10523.8|10527.4|10525.4|10525.4|10523.4|2109
1656692100000|2022-07-01 16:15:00|10525.4|10523.4|10523.5|10521.5|10526.2|10524.2|10523.5|10521.5|3728
1656692400000|2022-07-01 16:20:00|10523.9|10521.9|10523.5|10521.5|10524.6|10522.6|10523.1|10521.1|5153
1656692700000|2022-07-01 16:25:00|10523.7|10521.7|10523.1|10521.1|10524.2|10522.2|10523.1|10521.1|2923
1656693000000|2022-07-01 16:30:00|10523.5|10521.5|10524|10522|10524.2|10522.2|10522.3|10520.3|2122
1656693300000|2022-07-01 16:35:00|10523.9|10521.9|10525.8|10523.8|10525.8|10523.8|10523.9|10521.9|2306
1656693600000|2022-07-01 16:40:00|10525.6|10523.6|10527.4|10525.4|10528.1|10526.1|10525.4|10523.4|1951
1656693900000|2022-07-01 16:45:00|10527.8|10525.8|10528.9|10526.9|10529.3|10527.3|10527|10525|1754
1656694200000|2022-07-01 16:50:00|10528.5|10526.5|10523.9|10521.9|10528.5|10526.5|10523.5|10521.5|2002
1656694500000|2022-07-01 16:55:00|10523.7|10521.7|10520.3|10518.3|10524.8|10522.8|10519.2|10517.2|3895
1656694800000|2022-07-01 17:00:00|10519.9|10517.9|10522.7|10520.7|10522.7|10520.7|10519.6|10517.6|2149
1656695100000|2022-07-01 17:05:00|10522.5|10520.5|10522.3|10520.3|10523.5|10521.5|10521.5|10519.5|1896
1656695400000|2022-07-01 17:10:00|10522.5|10520.5|10521.9|10519.9|10523.5|10521.5|10521.5|10519.5|1389
1656695700000|2022-07-01 17:15:00|10521.7|10519.7|10521.5|10519.5|10521.9|10519.9|10520.3|10518.3|1361
1656696000000|2022-07-01 17:20:00|10522.3|10520.3|10520.3|10518.3|10522.3|10520.3|10520.3|10518.3|1211
1656696300000|2022-07-01 17:25:00|10520.5|10518.5|10521.3|10519.3|10521.5|10519.5|10519.6|10517.6|1207
1656696600000|2022-07-01 17:30:00|10521.1|10519.1|10521.5|10519.5|10522.3|10520.3|10521.1|10519.1|854
1656696900000|2022-07-01 17:35:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|739
1656697200000|2022-07-01 17:40:00|10521.5|10519.5|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|346
1656697500000|2022-07-01 17:45:00|10522.3|10520.3|10521.5|10519.5|10522.3|10520.3|10521.1|10519.1|1146
1656697800000|2022-07-01 17:50:00|10521.9|10519.9|10521.1|10519.1|10522.3|10520.3|10520.7|10518.7|556
1656698100000|2022-07-01 17:55:00|10521.5|10519.5|10522.3|10520.3|10522.3|10520.3|10520.3|10518.3|1552
1656698400000|2022-07-01 18:00:00|10522.1|10520.1|10521.9|10519.9|10522.7|10520.7|10521.9|10519.9|351
1656698700000|2022-07-01 18:05:00|10521.5|10519.5|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|175
1656699000000|2022-07-01 18:10:00|10521.7|10519.7|10522.7|10520.7|10522.7|10520.7|10521.7|10519.7|117
1656699300000|2022-07-01 18:15:00|10522.5|10520.5|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|251
1656699600000|2022-07-01 18:20:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.5|10519.5|463
1656699900000|2022-07-01 18:25:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.3|10520.3|500
1656700200000|2022-07-01 18:30:00|10523.7|10521.7|10524|10522|10524|10522|10522.9|10520.9|362
1656700500000|2022-07-01 18:35:00|10523.9|10521.9|10525.2|10523.2|10525.4|10523.4|10523.9|10521.9|514
1656700800000|2022-07-01 18:40:00|10525|10523|10525.8|10523.8|10526.6|10524.6|10525|10523|483
1656701100000|2022-07-01 18:45:00|10526.2|10524.2|10526.2|10524.2|10527.2|10525.2|10526.2|10524.2|953
1656701400000|2022-07-01 18:50:00|10526.6|10524.6|10524.2|10522.2|10526.6|10524.6|10524.2|10522.2|454
1656701700000|2022-07-01 18:55:00|10523.9|10521.9|10525.8|10523.8|10526.2|10524.2|10523.9|10521.9|1274
1656702000000|2022-07-01 19:00:00|10525.4|10523.4|10526.2|10524.2|10526.6|10524.6|10525.2|10523.2|511
1656702300000|2022-07-01 19:05:00|10525.8|10523.8|10526.6|10524.6|10526.6|10524.6|10525.8|10523.8|250
1656702600000|2022-07-01 19:10:00|10527|10525|10526.8|10524.8|10527.4|10525.4|10526.6|10524.6|455
1656702900000|2022-07-01 19:15:00|10526.6|10524.6|10525.8|10523.8|10526.6|10524.6|10525.8|10523.8|227
1656703200000|2022-07-01 19:20:00|10526.2|10524.2|10526.4|10524.4|10526.6|10524.6|10526.2|10524.2|525
1656703500000|2022-07-01 19:25:00|10526.2|10524.2|10526.8|10524.8|10527|10525|10526.2|10524.2|302
1656703800000|2022-07-01 19:30:00|10526.6|10524.6|10527.4|10525.4|10527.4|10525.4|10526.6|10524.6|175
1656704100000|2022-07-01 19:35:00|10527.2|10525.2|10527.4|10525.4|10527.4|10525.4|10527|10525|274
1656704400000|2022-07-01 19:40:00|10527|10525|10527|10525|10527.4|10525.4|10527|10525|229
1656704700000|2022-07-01 19:45:00|10527.2|10525.2|10526.2|10524.2|10527.2|10525.2|10526.2|10524.2|271
1656705000000|2022-07-01 19:50:00|10525.8|10523.8|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|205
1656705300000|2022-07-01 19:55:00|10526.2|10524.2|10525|10523|10526.2|10524.2|10524.6|10522.6|462
1656705600000|2022-07-01 20:00:00|10524.6|10522.6|10525.4|10523.4|10525.4|10523.4|10524.6|10522.6|211
1656705900000|2022-07-01 20:05:00|10525.8|10523.8|10525.4|10523.4|10525.8|10523.8|10525.4|10523.4|51
1656706200000|2022-07-01 20:10:00|10525.8|10523.8|10525.8|10523.8|10526|10524|10525.4|10523.4|230
1656706500000|2022-07-01 20:15:00|10526|10524|10526|10524|10526.2|10524.2|10525.8|10523.8|79
1656706800000|2022-07-01 20:20:00|10526.2|10524.2|10525.8|10523.8|10526.2|10524.2|10525.4|10523.4|197
1656707100000|2022-07-01 20:25:00|10525.6|10523.6|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|21
1656707400000|2022-07-01 20:30:00|10525.6|10523.6|10524.6|10522.6|10525.6|10523.6|10524.6|10522.6|271
1656707700000|2022-07-01 20:35:00|10524.2|10522.2|10522.7|10520.7|10524.6|10522.6|10522.7|10520.7|735
1656708000000|2022-07-01 20:40:00|10522.3|10520.3|10522.7|10520.7|10523.5|10521.5|10522.3|10520.3|123
1656708300000|2022-07-01 20:45:00|10522.9|10520.9|10523.5|10521.5|10523.7|10521.7|10522.7|10520.7|251
1656708600000|2022-07-01 20:50:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.5|10521.5|36
1656708900000|2022-07-01 20:55:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10523.5|10521.5|199
1656885600000|2022-07-03 22:00:00|10523.9|10521.7|10522.5|10520.5|10523.9|10521.7|10521.9|10519.9|88
1656885900000|2022-07-03 22:05:00|10522.7|10520.7|10523.3|10521.3|10523.3|10521.3|10522.7|10520.7|93
1656886200000|2022-07-03 22:10:00|10523.1|10521.1|10522.5|10520.5|10523.1|10521.1|10522.1|10520.1|71
1656886500000|2022-07-03 22:15:00|10522.7|10520.7|10522.5|10520.5|10522.7|10520.7|10522.5|10520.5|7
1656886800000|2022-07-03 22:20:00|10522.7|10520.7|10522.9|10520.9|10522.9|10520.9|10522.3|10520.3|43
1656887100000|2022-07-03 22:25:00|10522.7|10520.7|10522.9|10520.9|10523.1|10521.1|10522.5|10520.5|40
1656887400000|2022-07-03 22:30:00|10523.1|10521.1|10524|10522|10524|10522|10523.1|10521.1|113
1656887700000|2022-07-03 22:35:00|10524.2|10522.2|10522.9|10520.9|10524.2|10522.2|10522.5|10520.5|152
1656888000000|2022-07-03 22:40:00|10523.1|10521.1|10523.3|10521.3|10523.7|10521.7|10523.1|10521.1|13
1656888300000|2022-07-03 22:45:00|10523.1|10521.1|10523.3|10521.3|10523.3|10521.3|10523.1|10521.1|24
1656888600000|2022-07-03 22:50:00|10523.1|10521.1|10522.9|10520.9|10523.3|10521.3|10522.9|10520.9|71
1656888900000|2022-07-03 22:55:00|10522.7|10520.7|10522.5|10520.5|10522.7|10520.7|10522.1|10520.1|25
1656889200000|2022-07-03 23:00:00|10522.3|10520.3|10521.7|10519.7|10522.3|10520.3|10521.5|10519.5|79
1656889500000|2022-07-03 23:05:00|10521.9|10519.9|10522.3|10520.3|10522.5|10520.5|10521.9|10519.9|26
1656889800000|2022-07-03 23:10:00|10521.9|10519.9|10520.5|10518.5|10521.9|10519.9|10520.5|10518.5|93
1656890100000|2022-07-03 23:15:00|10520.3|10518.3|10521.1|10519.1|10521.1|10519.1|10520.3|10518.3|105
1656890400000|2022-07-03 23:20:00|10520.7|10518.7|10521.5|10519.5|10521.5|10519.5|10520.7|10518.7|11
1656890700000|2022-07-03 23:25:00|10521.1|10519.1|10521.9|10519.9|10521.9|10519.9|10520.9|10518.9|24
1656891000000|2022-07-03 23:30:00|10522.1|10520.1|10523.1|10521.1|10523.1|10521.1|10521.9|10519.9|141
1656891300000|2022-07-03 23:35:00|10522.9|10520.9|10522.3|10520.3|10522.9|10520.9|10522.1|10520.1|19
1656891600000|2022-07-03 23:40:00|10522.5|10520.5|10523.1|10521.1|10523.1|10521.1|10521.9|10519.9|111
1656891900000|2022-07-03 23:45:00|10523.3|10521.3|10523.5|10521.5|10523.9|10521.9|10522.7|10520.7|159
1656892200000|2022-07-03 23:50:00|10523.3|10521.3|10522.9|10520.9|10523.5|10521.5|10522.7|10520.7|69
1656892500000|2022-07-03 23:55:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.1|10520.1|104
1656892800000|2022-07-04 00:00:00|10523.1|10521.1|10522.5|10520.5|10523.5|10521.5|10522.3|10520.3|308
1656893100000|2022-07-04 00:05:00|10522.7|10520.7|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|119
1656893400000|2022-07-04 00:10:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|164
1656893700000|2022-07-04 00:15:00|10522.1|10520.1|10523.7|10521.7|10523.9|10521.9|10521.7|10519.7|323
1656894000000|2022-07-04 00:20:00|10523.5|10521.5|10524.6|10522.6|10525|10523|10523.5|10521.5|181
1656894300000|2022-07-04 00:25:00|10525|10523|10525.6|10523.6|10525.8|10523.8|10524.6|10522.6|518
1656894600000|2022-07-04 00:30:00|10525.4|10523.4|10526|10524|10526.2|10524.2|10524.8|10522.8|58
1656894900000|2022-07-04 00:35:00|10525.8|10523.8|10525.2|10523.2|10525.8|10523.8|10525|10523|120
1656895200000|2022-07-04 00:40:00|10525|10523|10524.8|10522.8|10525|10523|10524.4|10522.4|84
1656895500000|2022-07-04 00:45:00|10524.6|10522.6|10525.4|10523.4|10525.8|10523.8|10524.6|10522.6|24
1656895800000|2022-07-04 00:50:00|10525.6|10523.6|10527.4|10525.4|10527.4|10525.4|10525.4|10523.4|399
1656896100000|2022-07-04 00:55:00|10527.2|10525.2|10526.8|10524.8|10527.8|10525.8|10526.6|10524.6|231
1656896400000|2022-07-04 01:00:00|10527|10525|10526.2|10524.2|10527.2|10525.2|10525.8|10523.8|209
1656896700000|2022-07-04 01:05:00|10526|10524|10525.4|10523.4|10526|10524|10525|10523|165
1656897000000|2022-07-04 01:10:00|10525.8|10523.8|10524|10522|10525.8|10523.8|10524|10522|151
1656897300000|2022-07-04 01:15:00|10524.2|10522.2|10524|10522|10524.4|10522.4|10523.9|10521.9|45
1656897600000|2022-07-04 01:20:00|10523.9|10521.9|10524|10522|10524.6|10522.6|10523.9|10521.9|259
1656897900000|2022-07-04 01:25:00|10524.2|10522.2|10524.6|10522.6|10524.8|10522.8|10524|10522|285
1656898200000|2022-07-04 01:30:00|10524.8|10522.8|10525.8|10523.8|10525.8|10523.8|10524.6|10522.6|146
1656898500000|2022-07-04 01:35:00|10526|10524|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|271
1656898800000|2022-07-04 01:40:00|10526|10524|10525|10523|10526.2|10524.2|10524.6|10522.6|97
1656899100000|2022-07-04 01:45:00|10524.8|10522.8|10525.4|10523.4|10525.4|10523.4|10524.8|10522.8|79
1656899400000|2022-07-04 01:50:00|||||||||169
1656899700000|2022-07-04 01:55:00|10525|10523|10525|10523|10525.4|10523.4|10525|10523|53
1656900000000|2022-07-04 02:00:00|10524.8|10522.8|10525|10523|10525.8|10523.8|10524.6|10522.6|92
1656900300000|2022-07-04 02:05:00|10524.8|10522.8|10524.2|10522.2|10525|10523|10523.9|10521.9|182
1656900600000|2022-07-04 02:10:00|10524.4|10522.4|10524.2|10522.2|10524.4|10522.4|10524|10522|92
1656900900000|2022-07-04 02:15:00|10524.4|10522.4|10524.8|10522.8|10524.8|10522.8|10524.2|10522.2|10
1656901200000|2022-07-04 02:20:00|10524.6|10522.6|10525|10523|10525|10523|10524.2|10522.2|73
1656901500000|2022-07-04 02:25:00|10524.8|10522.8|10524.6|10522.6|10524.8|10522.8|10524.6|10522.6|6
1656901800000|2022-07-04 02:30:00|10524.8|10522.8|10525|10523|10525|10523|10524.6|10522.6|26
1656902100000|2022-07-04 02:35:00|10524.8|10522.8|10525|10523|10525.4|10523.4|10524.6|10522.6|135
1656902400000|2022-07-04 02:40:00|10524.8|10522.8|10525|10523|10525.4|10523.4|10524.6|10522.6|39
1656902700000|2022-07-04 02:45:00|10525.2|10523.2|10525|10523|10525.4|10523.4|10524.8|10522.8|15
1656903000000|2022-07-04 02:50:00|10524.8|10522.8|10524.6|10522.6|10525|10523|10524.6|10522.6|10
1656903300000|2022-07-04 02:55:00|10525|10523|10524.6|10522.6|10525|10523|10524.6|10522.6|59
1656903600000|2022-07-04 03:00:00|||||||||7
1656903900000|2022-07-04 03:05:00|10524.8|10522.8|10524.6|10522.6|10524.8|10522.8|10524.6|10522.6|72
1656904200000|2022-07-04 03:10:00|10524.8|10522.8|10524.6|10522.6|10525|10523|10524.6|10522.6|30
1656904500000|2022-07-04 03:15:00|10524.8|10522.8|10524.6|10522.6|10524.8|10522.8|10524.2|10522.2|100
1656904800000|2022-07-04 03:20:00|10524.4|10522.4|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|63
1656905100000|2022-07-04 03:25:00|10524.6|10522.6|10524|10522|10524.6|10522.6|10523.9|10521.9|47
1656905400000|2022-07-04 03:30:00|10523.9|10521.9|10523.9|10521.9|10524|10522|10523.7|10521.7|21
1656905700000|2022-07-04 03:35:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|111
1656906000000|2022-07-04 03:40:00|10523.3|10521.3|10523.3|10521.3|10523.3|10521.3|10523.1|10521.1|36
1656906300000|2022-07-04 03:45:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|51
1656906600000|2022-07-04 03:50:00|10523.1|10521.1|10524|10522|10524|10522|10523.1|10521.1|53
1656906900000|2022-07-04 03:55:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|144
1656907200000|2022-07-04 04:00:00|10523.5|10521.5|10523.1|10521.1|10523.7|10521.7|10523.1|10521.1|95
1656907500000|2022-07-04 04:05:00|10523.3|10521.3|10522.7|10520.7|10523.5|10521.5|10522.5|10520.5|251
1656907800000|2022-07-04 04:10:00|10522.5|10520.5|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|106
1656908100000|2022-07-04 04:15:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10521.9|10519.9|129
1656908400000|2022-07-04 04:20:00|10521.5|10519.5|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|23
1656908700000|2022-07-04 04:25:00|10521.3|10519.3|10521.9|10519.9|10521.9|10519.9|10521.1|10519.1|63
1656909000000|2022-07-04 04:30:00|10521.7|10519.7|10521.5|10519.5|10521.9|10519.9|10521.3|10519.3|126
1656909300000|2022-07-04 04:35:00|10521.3|10519.3|10521.5|10519.5|10521.7|10519.7|10521.1|10519.1|111
1656909600000|2022-07-04 04:40:00|10521.3|10519.3|10521.1|10519.1|10521.3|10519.3|10521.1|10519.1|55
1656909900000|2022-07-04 04:45:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|270
1656910200000|2022-07-04 04:50:00|10520.5|10518.5|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|198
1656910500000|2022-07-04 04:55:00|10520.7|10518.7|10520.5|10518.5|10520.7|10518.7|10520.3|10518.3|162
1656910800000|2022-07-04 05:00:00|10520.3|10518.3|10520.3|10518.3|10520.7|10518.7|10519.9|10517.9|116
1656911100000|2022-07-04 05:05:00|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|10520.7|10518.7|73
1656911400000|2022-07-04 05:10:00|10520.5|10518.5|10520.1|10518.1|10520.5|10518.5|10519.9|10517.9|140
1656911700000|2022-07-04 05:15:00|10519.9|10517.9|10519.9|10517.9|10520.1|10518.1|10519.9|10517.9|133
1656912000000|2022-07-04 05:20:00|10519.8|10517.8|10520.3|10518.3|10520.5|10518.5|10519.8|10517.8|104
1656912300000|2022-07-04 05:25:00|10520.1|10518.1|10519.9|10517.9|10520.1|10518.1|10519.4|10517.4|257
1656912600000|2022-07-04 05:30:00|10520.1|10518.1|10520.3|10518.3|10520.3|10518.3|10519.8|10517.8|56
1656912900000|2022-07-04 05:35:00|10519.9|10517.9|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|114
1656913200000|2022-07-04 05:40:00|10519.6|10517.6|10519.6|10517.6|10519.9|10517.9|10519.6|10517.6|53
1656913500000|2022-07-04 05:45:00|10519.4|10517.4|10519.2|10517.2|10519.6|10517.6|10519.2|10517.2|84
1656913800000|2022-07-04 05:50:00|10519.4|10517.4|10519.4|10517.4|10519.6|10517.6|10519.2|10517.2|64
1656914100000|2022-07-04 05:55:00|10519.2|10517.2|10518.8|10516.8|10519.2|10517.2|10518.4|10516.4|384
1656914400000|2022-07-04 06:00:00|10518.4|10516.4|10518|10516|10519.2|10517.2|10517.8|10515.8|680
1656914700000|2022-07-04 06:05:00|10518.2|10516.2|10519|10517|10519.2|10517.2|10518|10516|320
1656915000000|2022-07-04 06:10:00|10519.2|10517.2|10518.4|10516.4|10519.4|10517.4|10518.4|10516.4|362
1656915300000|2022-07-04 06:15:00|10518.8|10516.8|10518|10516|10518.8|10516.8|10518|10516|118
1656915600000|2022-07-04 06:20:00|10518.4|10516.4|10518.4|10516.4|10518.4|10516.4|10518|10516|176
1656915900000|2022-07-04 06:25:00|10518.6|10516.6|10518|10516|10518.8|10516.8|10517.8|10515.8|165
1656916200000|2022-07-04 06:30:00|10517.6|10515.6|10517.8|10515.8|10518.4|10516.4|10517.6|10515.6|386
1656916500000|2022-07-04 06:35:00|10518|10516|10517.6|10515.6|10518.2|10516.2|10517.2|10515.2|165
1656916800000|2022-07-04 06:40:00|10517.4|10515.4|10517.6|10515.6|10517.6|10515.6|10517.2|10515.2|148
1656917100000|2022-07-04 06:45:00|10518|10516|10517.6|10515.6|10518.8|10516.8|10517.6|10515.6|440
1656917400000|2022-07-04 06:50:00|10517.2|10515.2|10517.2|10515.2|10518|10516|10517.2|10515.2|498
1656917700000|2022-07-04 06:55:00|10517.6|10515.6|10516.8|10514.8|10517.6|10515.6|10516.8|10514.8|387
1656918000000|2022-07-04 07:00:00|10517.2|10515.2|10517.6|10515.6|10518|10516|10516.4|10514.4|938
1656918300000|2022-07-04 07:05:00|10517.8|10515.8|10516.8|10514.8|10518|10516|10516.8|10514.8|309
1656918600000|2022-07-04 07:10:00|10517.2|10515.2|10518.8|10516.8|10518.8|10516.8|10517|10515|477
1656918900000|2022-07-04 07:15:00|10519|10517|10518.4|10516.4|10519.2|10517.2|10518.4|10516.4|153
1656919200000|2022-07-04 07:20:00|10518.2|10516.2|10516.8|10514.8|10518.2|10516.2|10516.4|10514.4|795
1656919500000|2022-07-04 07:25:00|10517.2|10515.2|10516|10514|10517.2|10515.2|10516|10514|325
1656919800000|2022-07-04 07:30:00|10515.6|10513.6|10515.6|10513.6|10516.2|10514.2|10515.6|10513.6|472
1656920100000|2022-07-04 07:35:00|10515.3|10513.3|10515.6|10513.6|10516.4|10514.4|10515.3|10513.3|486
1656920400000|2022-07-04 07:40:00|10515.5|10513.5|10516|10514|10516|10514|10515.3|10513.3|112
1656920700000|2022-07-04 07:45:00|10516.2|10514.2|10517.4|10515.4|10517.6|10515.6|10516|10514|681
1656921000000|2022-07-04 07:50:00|10517.2|10515.2|10516.6|10514.6|10517.2|10515.2|10516.6|10514.6|83
1656921300000|2022-07-04 07:55:00|10516.4|10514.4|10516.6|10514.6|10516.8|10514.8|10516.2|10514.2|409
1656921600000|2022-07-04 08:00:00|10516.4|10514.4|10517.2|10515.2|10518|10516|10516.4|10514.4|232
1656921900000|2022-07-04 08:05:00|10517.4|10515.4|10517.4|10515.4|10517.6|10515.6|10517.2|10515.2|300
1656922200000|2022-07-04 08:10:00|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|10517.2|10515.2|110
1656922500000|2022-07-04 08:15:00|10517.6|10515.6|10517.6|10515.6|10517.8|10515.8|10517.6|10515.6|110
1656922800000|2022-07-04 08:20:00|10517.2|10515.2|10516.4|10514.4|10517.2|10515.2|10516.4|10514.4|1068
1656923100000|2022-07-04 08:25:00|10517.2|10515.2|10516.8|10514.8|10517.2|10515.2|10516.4|10514.4|191
1656923400000|2022-07-04 08:30:00|10516.4|10514.4|10516.4|10514.4|10517|10515|10516|10514|196
1656923700000|2022-07-04 08:35:00|10516.6|10514.6|10516|10514|10516.8|10514.8|10516|10514|83
1656924000000|2022-07-04 08:40:00|10516.2|10514.2|10516|10514|10516.4|10514.4|10516|10514|60
1656924300000|2022-07-04 08:45:00|10516.2|10514.2|10515.6|10513.6|10516.4|10514.4|10515.6|10513.6|88
1656924600000|2022-07-04 08:50:00|10516|10514|10516.2|10514.2|10516.4|10514.4|10515.6|10513.6|65
1656924900000|2022-07-04 08:55:00|10516|10514|10515.6|10513.6|10516|10514|10515.6|10513.6|87
1656925200000|2022-07-04 09:00:00|10515.3|10513.3|10515.3|10513.3|10515.5|10513.5|10515.1|10513.1|291
1656925500000|2022-07-04 09:05:00|10515.5|10513.5|10514.7|10512.7|10515.6|10513.6|10514.7|10512.7|182
1656925800000|2022-07-04 09:10:00|10514.9|10512.9|10514.1|10512.1|10514.9|10512.9|10514.1|10512.1|130
1656926100000|2022-07-04 09:15:00|10513.9|10511.9|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|452
1656926400000|2022-07-04 09:20:00|10513.9|10511.9|10513.7|10511.7|10514.1|10512.1|10513.7|10511.7|106
1656926700000|2022-07-04 09:25:00|10513.5|10511.5|10513.3|10511.3|10513.7|10511.7|10513.3|10511.3|256
1656927000000|2022-07-04 09:30:00|10512.9|10510.9|10511|10509|10512.9|10510.9|10510.6|10508.6|1726
1656927300000|2022-07-04 09:35:00|10510.6|10508.6|10509.8|10507.8|10511|10509|10509.8|10507.8|1108
1656927600000|2022-07-04 09:40:00|10509.6|10507.6|10508.2|10506.2|10509.8|10507.8|10508.2|10506.2|1421
1656927900000|2022-07-04 09:45:00|10507.8|10505.8|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|1557
1656928200000|2022-07-04 09:50:00|10508|10506|10508.6|10506.6|10508.6|10506.6|10508|10506|614
1656928500000|2022-07-04 09:55:00|10509|10507|10509.8|10507.8|10509.8|10507.8|10509|10507|752
1656928800000|2022-07-04 10:00:00|10510.2|10508.2|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|315
1656929100000|2022-07-04 10:05:00|10510.2|10508.2|10511.4|10509.4|10511.4|10509.4|10510|10508|462
1656929400000|2022-07-04 10:10:00|10511.7|10509.7|10511.7|10509.7|10512.1|10510.1|10511.4|10509.4|369
1656929700000|2022-07-04 10:15:00|10511.9|10509.9|10512.5|10510.5|10513.3|10511.3|10511.9|10509.9|218
1656930000000|2022-07-04 10:20:00|10512.3|10510.3|10511.4|10509.4|10512.7|10510.7|10511.4|10509.4|509
1656930300000|2022-07-04 10:25:00|10511.2|10509.2|10511.5|10509.5|10511.7|10509.7|10511.2|10509.2|514
1656930600000|2022-07-04 10:30:00|10511.7|10509.7|10511|10509|10511.7|10509.7|10511|10509|185
1656930900000|2022-07-04 10:35:00|10510.8|10508.8|10510.2|10508.2|10511|10509|10510.2|10508.2|422
1656931200000|2022-07-04 10:40:00|10510.4|10508.4|10510.2|10508.2|10510.4|10508.4|10510.2|10508.2|18
1656931500000|2022-07-04 10:45:00|10510.4|10508.4|10510.8|10508.8|10511|10509|10510.2|10508.2|256
1656931800000|2022-07-04 10:50:00|10510.6|10508.6|10510.6|10508.6|10510.8|10508.8|10510.6|10508.6|7
1656932100000|2022-07-04 10:55:00|10510.8|10508.8|10510.2|10508.2|10510.8|10508.8|10509.8|10507.8|52
1656932400000|2022-07-04 11:00:00|10510.4|10508.4|10510.4|10508.4|10510.6|10508.6|10510.2|10508.2|34
1656932700000|2022-07-04 11:05:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|8
1656933000000|2022-07-04 11:10:00|10510.6|10508.6|10510.8|10508.8|10511.2|10509.2|10510.6|10508.6|226
1656933300000|2022-07-04 11:15:00|10511|10509|10511|10509|10511.2|10509.2|10510.6|10508.6|308
1656933600000|2022-07-04 11:20:00|10511.2|10509.2|10511|10509|10511.2|10509.2|10510.2|10508.2|260
1656933900000|2022-07-04 11:25:00|10510.8|10508.8|10510.2|10508.2|10510.8|10508.8|10510.2|10508.2|88
1656934200000|2022-07-04 11:30:00|10510.4|10508.4|10510.4|10508.4|10510.4|10508.4|10510.4|10508.4|65
1656934500000|2022-07-04 11:35:00|10510.2|10508.2|10510.6|10508.6|10511|10509|10510.2|10508.2|86
1656934800000|2022-07-04 11:40:00|10510.2|10508.2|10509.4|10507.4|10510.2|10508.2|10509|10507|511
1656935100000|2022-07-04 11:45:00|10509.2|10507.2|10510.2|10508.2|10510.2|10508.2|10509|10507|340
1656935400000|2022-07-04 11:50:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|131
1656935700000|2022-07-04 11:55:00|10510|10508|10510.2|10508.2|10510.2|10508.2|10509.8|10507.8|284
1656936000000|2022-07-04 12:00:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|202
1656936300000|2022-07-04 12:05:00|10510.2|10508.2|10509.4|10507.4|10510.2|10508.2|10509.4|10507.4|228
1656936600000|2022-07-04 12:10:00|10509.6|10507.6|10509.4|10507.4|10509.6|10507.6|10509|10507|293
1656936900000|2022-07-04 12:15:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10509|10507|78
1656937200000|2022-07-04 12:20:00|10509.8|10507.8|10510|10508|10510.2|10508.2|10509.4|10507.4|306
1656937500000|2022-07-04 12:25:00|10509.8|10507.8|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|42
1656937800000|2022-07-04 12:30:00|10509|10507|10509.4|10507.4|10510|10508|10509|10507|525
1656938100000|2022-07-04 12:35:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10509|10507|79
1656938400000|2022-07-04 12:40:00|10509|10507|10509|10507|10509|10507|10509|10507|90
1656938700000|2022-07-04 12:45:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509|10507|243
1656939000000|2022-07-04 12:50:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509|10507|209
1656939300000|2022-07-04 12:55:00|10509.2|10507.2|10509|10507|10509.2|10507.2|10508.6|10506.6|70
1656939600000|2022-07-04 13:00:00|10508.6|10506.6|10510.2|10508.2|10510.2|10508.2|10508.6|10506.6|241
1656939900000|2022-07-04 13:05:00|10510|10508|10510.2|10508.2|10510.6|10508.6|10509.8|10507.8|65
1656940200000|2022-07-04 13:10:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|658
1656940500000|2022-07-04 13:15:00|10510.2|10508.2|10510.6|10508.6|10510.6|10508.6|10510.2|10508.2|301
1656940800000|2022-07-04 13:20:00|10511|10509|10509.4|10507.4|10511|10509|10509.4|10507.4|815
1656941100000|2022-07-04 13:25:00|10509.6|10507.6|10508.6|10506.6|10509.6|10507.6|10508.6|10506.6|134
1656941400000|2022-07-04 13:30:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|372
1656941700000|2022-07-04 13:35:00|10508.2|10506.2|10508.6|10506.6|10509|10507|10508.2|10506.2|378
1656942000000|2022-07-04 13:40:00|10508.8|10506.8|10507.8|10505.8|10508.8|10506.8|10507.8|10505.8|346
1656942300000|2022-07-04 13:45:00|10507.6|10505.6|10508.6|10506.6|10508.6|10506.6|10507.4|10505.4|492
1656942600000|2022-07-04 13:50:00|10508.4|10506.4|10508.2|10506.2|10508.6|10506.6|10508.2|10506.2|103
1656942900000|2022-07-04 13:55:00|10508.6|10506.6|10509|10507|10509|10507|10508.2|10506.2|238
1656943200000|2022-07-04 14:00:00|10508.6|10506.6|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|162
1656943500000|2022-07-04 14:05:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|173
1656943800000|2022-07-04 14:10:00|10508.2|10506.2|10508.6|10506.6|10508.6|10506.6|10508.2|10506.2|210
1656944100000|2022-07-04 14:15:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|254
1656944400000|2022-07-04 14:20:00|||||||||34
1656944700000|2022-07-04 14:25:00|10508.8|10506.8|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|375
1656945000000|2022-07-04 14:30:00|10509|10507|10509|10507|10509|10507|10508.6|10506.6|251
1656945300000|2022-07-04 14:35:00|10508.6|10506.6|10509|10507|10509|10507|10508.6|10506.6|204
1656945600000|2022-07-04 14:40:00|10508.8|10506.8|10509|10507|10509|10507|10508.6|10506.6|334
1656945900000|2022-07-04 14:45:00|10508.6|10506.6|10508.6|10506.6|10509|10507|10508.6|10506.6|58
1656946200000|2022-07-04 14:50:00|||||||||195
1656946500000|2022-07-04 14:55:00|10509|10507|10508.6|10506.6|10509|10507|10508.6|10506.6|77
1656946800000|2022-07-04 15:00:00|||||||||86
1656947100000|2022-07-04 15:05:00|10509|10507|10509|10507|10509.4|10507.4|10509|10507|145
1656947400000|2022-07-04 15:10:00|10509.4|10507.4|10509|10507|10509.4|10507.4|10509|10507|457
1656947700000|2022-07-04 15:15:00|10509.4|10507.4|10509|10507|10509.8|10507.8|10509|10507|582
1656948000000|2022-07-04 15:20:00|10509.4|10507.4|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|163
1656948300000|2022-07-04 15:25:00|10509|10507|10509.6|10507.6|10509.8|10507.8|10509|10507|877
1656948600000|2022-07-04 15:30:00|10509.4|10507.4|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|319
1656948900000|2022-07-04 15:35:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10509.8|10507.8|203
1656949200000|2022-07-04 15:40:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.8|10507.8|167
1656949500000|2022-07-04 15:45:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|53
1656949800000|2022-07-04 15:50:00|||||||||18
1656950100000|2022-07-04 15:55:00|10510.6|10508.6|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|67
1656950400000|2022-07-04 16:00:00|10510.6|10508.6|10510.6|10508.6|10510.6|10508.6|10510.2|10508.2|191
1656950700000|2022-07-04 16:05:00|10510.2|10508.2|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|349
1656951000000|2022-07-04 16:10:00|10510.6|10508.6|10511|10509|10511|10509|10510.6|10508.6|140
1656951300000|2022-07-04 16:15:00|10510.6|10508.6|10510.6|10508.6|10511|10509|10510.6|10508.6|11
1656951600000|2022-07-04 16:20:00|||||||||10
1656951900000|2022-07-04 16:25:00|10510.8|10508.8|10511|10509|10511|10509|10510.6|10508.6|223
1656952200000|2022-07-04 16:30:00|10510.8|10508.8|10511|10509|10511.4|10509.4|10510.6|10508.6|97
1656952500000|2022-07-04 16:35:00|10511.2|10509.2|10511.4|10509.4|10511.4|10509.4|10511.2|10509.2|21
1656952800000|2022-07-04 16:40:00|10511.7|10509.7|10511.7|10509.7|10511.7|10509.7|10511.4|10509.4|51
1656953100000|2022-07-04 16:45:00|10511.4|10509.4|10511.5|10509.5|10511.7|10509.7|10511.4|10509.4|53
1656953400000|2022-07-04 16:50:00|10511.7|10509.7|10511.4|10509.4|10511.7|10509.7|10511.4|10509.4|18
1656953700000|2022-07-04 16:55:00|10511.5|10509.5|10511.4|10509.4|10511.7|10509.7|10511.4|10509.4|141
1656972000000|2022-07-04 22:00:00|10512.1|10510.1|10510.2|10508.2|10512.7|10510.7|10509.8|10507.8|282
1656972300000|2022-07-04 22:05:00|10510|10508|10507.8|10505.8|10510|10508|10507.1|10505.1|903
1656972600000|2022-07-04 22:10:00|10508|10506|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|35
1656972900000|2022-07-04 22:15:00|10509|10507|10509|10507|10509.2|10507.2|10508.8|10506.8|77
1656973200000|2022-07-04 22:20:00|10509.4|10507.4|10509.8|10507.8|10509.8|10507.8|10509.4|10507.4|40
1656973500000|2022-07-04 22:25:00|10509|10507|10509.2|10507.2|10509.4|10507.4|10509|10507|30
1656973800000|2022-07-04 22:30:00|10509.4|10507.4|10508.2|10506.2|10509.4|10507.4|10508.2|10506.2|48
1656974100000|2022-07-04 22:35:00|10508.6|10506.6|10508.6|10506.6|10508.8|10506.8|10508.2|10506.2|109
1656974400000|2022-07-04 22:40:00|10508.8|10506.8|10509.8|10507.8|10510|10508|10508.8|10506.8|55
1656974700000|2022-07-04 22:45:00|10509.4|10507.4|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|45
1656975000000|2022-07-04 22:50:00|10509.4|10507.4|10509.6|10507.6|10510|10508|10509.4|10507.4|18
1656975600000|2022-07-04 23:00:00|10509.4|10507.4|10508.8|10506.8|10509.6|10507.6|10508.4|10506.4|209
1656975900000|2022-07-04 23:05:00|10508.6|10506.6|10507.8|10505.8|10508.8|10506.8|10507.8|10505.8|131
1656976200000|2022-07-04 23:10:00|10508|10506|10508|10506|10508.2|10506.2|10507.8|10505.8|70
1656976500000|2022-07-04 23:15:00|10507.8|10505.8|10507.8|10505.8|10507.8|10505.8|10507.8|10505.8|136
1656976800000|2022-07-04 23:20:00|10507.6|10505.6|10507.6|10505.6|10507.8|10505.8|10507.4|10505.4|28
1656977100000|2022-07-04 23:25:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10506.7|10504.7|112
1656977400000|2022-07-04 23:30:00|10506.9|10504.9|10506.7|10504.7|10507.1|10505.1|10506.7|10504.7|296
1656977700000|2022-07-04 23:35:00|10506.9|10504.9|10506.5|10504.5|10507.1|10505.1|10506.3|10504.3|404
1656978000000|2022-07-04 23:40:00|10506.3|10504.3|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|430
1656978300000|2022-07-04 23:45:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|206
1656978600000|2022-07-04 23:50:00|10506.1|10504.1|10506.1|10504.1|10506.7|10504.7|10505.9|10503.9|625
1656978900000|2022-07-04 23:55:00|10506.3|10504.3|10507.1|10505.1|10507.4|10505.4|10506.3|10504.3|343
1656979200000|2022-07-05 00:00:00|10506.9|10504.9|10507.1|10505.1|10507.8|10505.8|10506.7|10504.7|404
1656979500000|2022-07-05 00:05:00|10506.9|10504.9|10507.1|10505.1|10507.1|10505.1|10506.3|10504.3|375
1656979800000|2022-07-05 00:10:00|10506.9|10504.9|10506.7|10504.7|10507.4|10505.4|10506.7|10504.7|279
1656980100000|2022-07-05 00:15:00|10506.3|10504.3|10506.3|10504.3|10506.5|10504.5|10505.1|10503.1|555
1656980400000|2022-07-05 00:20:00|10506.1|10504.1|10505.3|10503.3|10506.7|10504.7|10504.9|10502.9|469
1656980700000|2022-07-05 00:25:00|10505.1|10503.1|10504.3|10502.3|10505.5|10503.5|10503.3|10501.3|757
1656981000000|2022-07-05 00:30:00|10504.7|10502.7|10503.7|10501.7|10505.1|10503.1|10502.4|10500.4|464
1656981300000|2022-07-05 00:35:00|10503.9|10501.9|10504.7|10502.7|10505.5|10503.5|10503.1|10501.1|475
1656981600000|2022-07-05 00:40:00|10504.9|10502.9|10503.5|10501.5|10505.1|10503.1|10503.5|10501.5|423
1656981900000|2022-07-05 00:45:00|10503.9|10501.9|10503.5|10501.5|10504.7|10502.7|10503.1|10501.1|929
1656982200000|2022-07-05 00:50:00|10503.7|10501.7|10504.7|10502.7|10504.7|10502.7|10503.5|10501.5|675
1656982500000|2022-07-05 00:55:00|10504.5|10502.5|10504.3|10502.3|10505.1|10503.1|10504.3|10502.3|398
1656982800000|2022-07-05 01:00:00|10503.9|10501.9|10504.7|10502.7|10504.7|10502.7|10503.5|10501.5|510
1656983100000|2022-07-05 01:05:00|10505.1|10503.1|10506.1|10504.1|10506.3|10504.3|10504.9|10502.9|508
1656983400000|2022-07-05 01:10:00|10505.9|10503.9|10505.1|10503.1|10506.3|10504.3|10504.9|10502.9|131
1656983700000|2022-07-05 01:15:00|10504.7|10502.7|10503.9|10501.9|10505.1|10503.1|10503.9|10501.9|326
1656984000000|2022-07-05 01:20:00|10503.7|10501.7|10502.4|10500.4|10504.1|10502.1|10502.4|10500.4|671
1656984300000|2022-07-05 01:25:00|10502|10500|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|461
1656984600000|2022-07-05 01:30:00|10501.4|10499.4|10500.8|10498.8|10502.2|10500.2|10500.2|10498.2|701
1656984900000|2022-07-05 01:35:00|10501.2|10499.2|10499.6|10497.6|10501.2|10499.2|10498.9|10496.9|708
1656985200000|2022-07-05 01:40:00|10500|10498|10498.9|10496.9|10500|10498|10498.7|10496.7|341
1656985500000|2022-07-05 01:45:00|10498.7|10496.7|10499.6|10497.6|10500|10498|10498.7|10496.7|440
1656985800000|2022-07-05 01:50:00|10499.2|10497.2|10500.8|10498.8|10501.2|10499.2|10499|10497|834
1656986100000|2022-07-05 01:55:00|10501|10499|10500.4|10498.4|10501.4|10499.4|10500|10498|339
1656986400000|2022-07-05 02:00:00|10500.2|10498.2|10499.6|10497.6|10500.8|10498.8|10499.2|10497.2|270
1656986700000|2022-07-05 02:05:00|10500|10498|10500|10498|10500.4|10498.4|10500|10498|135
1656987000000|2022-07-05 02:10:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|241
1656987300000|2022-07-05 02:15:00|10499.6|10497.6|10498.9|10496.9|10499.6|10497.6|10498.1|10496.1|861
1656987600000|2022-07-05 02:20:00|10499|10497|10498.1|10496.1|10499.4|10497.4|10498.1|10496.1|209
1656987900000|2022-07-05 02:25:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|414
1656988200000|2022-07-05 02:30:00|10498.1|10496.1|10498.1|10496.1|10498.5|10496.5|10497.7|10495.7|411
1656988500000|2022-07-05 02:35:00|10497.9|10495.9|10498.5|10496.5|10498.5|10496.5|10497.9|10495.9|264
1656988800000|2022-07-05 02:40:00|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|10497.7|10495.7|315
1656989100000|2022-07-05 02:45:00|10498.3|10496.3|10498.5|10496.5|10498.9|10496.9|10498.3|10496.3|115
1656989400000|2022-07-05 02:50:00|10498.3|10496.3|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|313
1656989700000|2022-07-05 02:55:00|10498.7|10496.7|10498.1|10496.1|10498.7|10496.7|10497.7|10495.7|365
1656990000000|2022-07-05 03:00:00|10498.5|10496.5|10498.1|10496.1|10498.5|10496.5|10498.1|10496.1|98
1656990300000|2022-07-05 03:05:00|10498.3|10496.3|10498.9|10496.9|10499.2|10497.2|10498.1|10496.1|266
1656990600000|2022-07-05 03:10:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|89
1656990900000|2022-07-05 03:15:00|10499.4|10497.4|10499.4|10497.4|10499.6|10497.6|10499.2|10497.2|18
1656991200000|2022-07-05 03:20:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|242
1656991500000|2022-07-05 03:25:00|10499.6|10497.6|10499.4|10497.4|10499.6|10497.6|10499.2|10497.2|135
1656991800000|2022-07-05 03:30:00|10499.6|10497.6|10500.4|10498.4|10500.8|10498.8|10499.6|10497.6|176
1656992100000|2022-07-05 03:35:00|10500.2|10498.2|10500.2|10498.2|10500.4|10498.4|10500|10498|180
1656992400000|2022-07-05 03:40:00|10500.4|10498.4|10501.2|10499.2|10501.6|10499.6|10500|10498|164
1656992700000|2022-07-05 03:45:00|10500.8|10498.8|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|124
1656993000000|2022-07-05 03:50:00|10501|10499|10501.4|10499.4|10501.6|10499.6|10500.8|10498.8|337
1656993300000|2022-07-05 03:55:00|10501.2|10499.2|10502|10500|10502|10500|10501.2|10499.2|166
1656993600000|2022-07-05 04:00:00|10501.6|10499.6|10502|10500|10502|10500|10501.6|10499.6|128
1656993900000|2022-07-05 04:05:00|10501.8|10499.8|10501.8|10499.8|10502|10500|10501.6|10499.6|141
1656994200000|2022-07-05 04:10:00|10501.6|10499.6|10501.6|10499.6|10502|10500|10501.6|10499.6|229
1656994500000|2022-07-05 04:15:00|10502|10500|10500.8|10498.8|10502|10500|10500.8|10498.8|376
1656994800000|2022-07-05 04:20:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|68
1656995100000|2022-07-05 04:25:00|10501|10499|10501.4|10499.4|10501.6|10499.6|10500.8|10498.8|99
1656995400000|2022-07-05 04:30:00|10501.2|10499.2|10499.4|10497.4|10501.6|10499.6|10498.9|10496.9|430
1656995700000|2022-07-05 04:35:00|10499.2|10497.2|10500.2|10498.2|10500.4|10498.4|10498.9|10496.9|249
1656996000000|2022-07-05 04:40:00|10500.4|10498.4|10500.2|10498.2|10500.8|10498.8|10500.2|10498.2|461
1656996300000|2022-07-05 04:45:00|10500.4|10498.4|10500.4|10498.4|10500.6|10498.6|10499.6|10497.6|175
1656996600000|2022-07-05 04:50:00|10500.2|10498.2|10501|10499|10501.6|10499.6|10500.2|10498.2|363
1656996900000|2022-07-05 04:55:00|10500.8|10498.8|10502|10500|10502|10500|10500.8|10498.8|103
1656997200000|2022-07-05 05:00:00|10501.8|10499.8|10502.8|10500.8|10503.7|10501.7|10501.6|10499.6|560
1656997500000|2022-07-05 05:05:00|10502.4|10500.4|10502.4|10500.4|10503.1|10501.1|10502|10500|315
1656997800000|2022-07-05 05:10:00|10502.2|10500.2|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|150
1656998100000|2022-07-05 05:15:00|10501.4|10499.4|10501.8|10499.8|10501.8|10499.8|10501.2|10499.2|70
1656998400000|2022-07-05 05:20:00|10502|10500|10502.2|10500.2|10502.2|10500.2|10501.4|10499.4|343
1656998700000|2022-07-05 05:25:00|10502|10500|10503|10501|10503|10501|10502|10500|63
1656999000000|2022-07-05 05:30:00|10503.1|10501.1|10503.3|10501.3|10503.3|10501.3|10502.8|10500.8|172
1656999300000|2022-07-05 05:35:00|10503.5|10501.5|10503.1|10501.1|10503.9|10501.9|10503.1|10501.1|253
1656999600000|2022-07-05 05:40:00|10503.5|10501.5|10503.5|10501.5|10503.5|10501.5|10502.8|10500.8|50
1656999900000|2022-07-05 05:45:00|10503.3|10501.3|10503.1|10501.1|10503.5|10501.5|10503.1|10501.1|40
1657000200000|2022-07-05 05:50:00|10503.3|10501.3|10502.2|10500.2|10503.3|10501.3|10502.2|10500.2|86
1657000500000|2022-07-05 05:55:00|10502.4|10500.4|10503.1|10501.1|10503.5|10501.5|10502.4|10500.4|99
1657000800000|2022-07-05 06:00:00|10503.3|10501.3|10504.7|10502.7|10504.7|10502.7|10503.1|10501.1|716
1657001100000|2022-07-05 06:05:00|10504.5|10502.5|10505.5|10503.5|10505.9|10503.9|10504.3|10502.3|774
1657001400000|2022-07-05 06:10:00|10505.1|10503.1|10506.3|10504.3|10506.5|10504.5|10505.1|10503.1|814
1657001700000|2022-07-05 06:15:00|10505.9|10503.9|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|557
1657002000000|2022-07-05 06:20:00|10505.5|10503.5|10506.3|10504.3|10506.7|10504.7|10505.1|10503.1|733
1657002300000|2022-07-05 06:25:00|10506.5|10504.5|10506.3|10504.3|10507.1|10505.1|10505.9|10503.9|560
1657002600000|2022-07-05 06:30:00|10506.1|10504.1|10507.1|10505.1|10507.4|10505.4|10505.5|10503.5|569
1657002900000|2022-07-05 06:35:00|10507.4|10505.4|10506.7|10504.7|10507.4|10505.4|10506.3|10504.3|699
1657003200000|2022-07-05 06:40:00|10506.5|10504.5|10507.4|10505.4|10507.4|10505.4|10506.3|10504.3|274
1657003500000|2022-07-05 06:45:00|10507.3|10505.3|10506.7|10504.7|10508|10506|10506.3|10504.3|348
1657003800000|2022-07-05 06:50:00|10506.9|10504.9|10506.3|10504.3|10507.1|10505.1|10505.9|10503.9|181
1657004100000|2022-07-05 06:55:00|10506.1|10504.1|10505.1|10503.1|10506.3|10504.3|10504.7|10502.7|668
1657004400000|2022-07-05 07:00:00|10504.9|10502.9|10503.1|10501.1|10505.1|10503.1|10503|10501|1033
1657004700000|2022-07-05 07:05:00|10503.5|10501.5|10504.7|10502.7|10504.7|10502.7|10503.1|10501.1|469
1657005000000|2022-07-05 07:10:00|10504.5|10502.5|10506.5|10504.5|10506.7|10504.7|10503.7|10501.7|842
1657005300000|2022-07-05 07:15:00|10506.3|10504.3|10504.7|10502.7|10506.7|10504.7|10503.3|10501.3|511
1657005600000|2022-07-05 07:20:00|10504.3|10502.3|10502.2|10500.2|10504.7|10502.7|10502.2|10500.2|401
1657005900000|2022-07-05 07:25:00|10502.4|10500.4|10502.4|10500.4|10503.5|10501.5|10501.6|10499.6|846
1657006200000|2022-07-05 07:30:00|10502.6|10500.6|10502.8|10500.8|10503.1|10501.1|10502.2|10500.2|362
1657006500000|2022-07-05 07:35:00|10502.6|10500.6|10503|10501|10503.5|10501.5|10502.6|10500.6|579
1657006800000|2022-07-05 07:40:00|10502.8|10500.8|10505.5|10503.5|10505.9|10503.9|10502.8|10500.8|716
1657007100000|2022-07-05 07:45:00|10505.7|10503.7|10505.5|10503.5|10506.7|10504.7|10505.1|10503.1|1267
1657007400000|2022-07-05 07:50:00|10505.7|10503.7|10507.8|10505.8|10508.2|10506.2|10505.5|10503.5|1035
1657007700000|2022-07-05 07:55:00|10507.4|10505.4|10506.7|10504.7|10507.4|10505.4|10506.3|10504.3|507
1657008000000|2022-07-05 08:00:00|10506.3|10504.3|10508.2|10506.2|10508.6|10506.6|10506.3|10504.3|634
1657008300000|2022-07-05 08:05:00|10508.4|10506.4|10508.8|10506.8|10509|10507|10508.2|10506.2|906
1657008600000|2022-07-05 08:10:00|10508.6|10506.6|10509.2|10507.2|10509.4|10507.4|10508.2|10506.2|1350
1657008900000|2022-07-05 08:15:00|10509.4|10507.4|10511|10509|10511.9|10509.9|10508.6|10506.6|1269
1657009200000|2022-07-05 08:20:00|10511.2|10509.2|10510.6|10508.6|10511.4|10509.4|10509|10507|783
1657009500000|2022-07-05 08:25:00|10510.4|10508.4|10511.4|10509.4|10512.3|10510.3|10509.8|10507.8|828
1657009800000|2022-07-05 08:30:00|10511|10509|10511.7|10509.7|10512.5|10510.5|10511|10509|976
1657010100000|2022-07-05 08:35:00|10512.1|10510.1|10514.1|10512.1|10514.3|10512.3|10512.1|10510.1|1210
1657010400000|2022-07-05 08:40:00|10514.5|10512.5|10517.2|10515.2|10517.6|10515.6|10514.5|10512.5|2208
1657010700000|2022-07-05 08:45:00|10517.4|10515.4|10517.6|10515.6|10519.6|10517.6|10516.4|10514.4|3184
1657011000000|2022-07-05 08:50:00|10517.2|10515.2|10517.6|10515.6|10518.4|10516.4|10516|10514|1145
1657011300000|2022-07-05 08:55:00|10517.2|10515.2|10517.2|10515.2|10517.6|10515.6|10516|10514|834
1657011600000|2022-07-05 09:00:00|10517|10515|10517.2|10515.2|10518.6|10516.6|10516.8|10514.8|877
1657011900000|2022-07-05 09:05:00|10517|10515|10516|10514|10518|10516|10515.8|10513.8|748
1657012200000|2022-07-05 09:10:00|10516.2|10514.2|10516.4|10514.4|10518.4|10516.4|10516|10514|2777
1657012500000|2022-07-05 09:15:00|10516.6|10514.6|10517.6|10515.6|10518|10516|10516.4|10514.4|895
1657012800000|2022-07-05 09:20:00|10517.2|10515.2|10517|10515|10517.4|10515.4|10516|10514|2138
1657013100000|2022-07-05 09:25:00|10517.2|10515.2|10516.8|10514.8|10517.6|10515.6|10516.8|10514.8|1683
1657013400000|2022-07-05 09:30:00|10516.4|10514.4|10515.3|10513.3|10517.2|10515.2|10515.3|10513.3|1414
1657013700000|2022-07-05 09:35:00|10514.9|10512.9|10511.4|10509.4|10514.9|10512.9|10511.4|10509.4|3876
1657014000000|2022-07-05 09:40:00|10511.7|10509.7|10511|10509|10512.1|10510.1|10510.6|10508.6|1283
1657014300000|2022-07-05 09:45:00|10510.8|10508.8|10510.2|10508.2|10511.7|10509.7|10509.8|10507.8|8890
1657014600000|2022-07-05 09:50:00|10510|10508|10510.2|10508.2|10510.2|10508.2|10508.6|10506.6|1748
1657014900000|2022-07-05 09:55:00|10510|10508|10508.6|10506.6|10510.2|10508.2|10508.2|10506.2|8937
1657015200000|2022-07-05 10:00:00|10509|10507|10509.4|10507.4|10509.8|10507.8|10508.6|10506.6|328
1657015500000|2022-07-05 10:05:00|10509|10507|10508.6|10506.6|10509.6|10507.6|10508.6|10506.6|352
1657015800000|2022-07-05 10:10:00|10508.8|10506.8|10507.4|10505.4|10508.8|10506.8|10507.1|10505.1|686
1657016100000|2022-07-05 10:15:00|10507.8|10505.8|10508.2|10506.2|10508.6|10506.6|10507.4|10505.4|317
1657016400000|2022-07-05 10:20:00|10507.8|10505.8|10509.2|10507.2|10509.4|10507.4|10507.8|10505.8|592
1657016700000|2022-07-05 10:25:00|10509.4|10507.4|10509.8|10507.8|10510.2|10508.2|10509|10507|572
1657017000000|2022-07-05 10:30:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509|10507|520
1657017300000|2022-07-05 10:35:00|10509.2|10507.2|10508.6|10506.6|10509.4|10507.4|10508.4|10506.4|526
1657017600000|2022-07-05 10:40:00|10508.8|10506.8|10507.6|10505.6|10509|10507|10507.1|10505.1|401
1657017900000|2022-07-05 10:45:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10506.9|10504.9|504
1657018200000|2022-07-05 10:50:00|10507.8|10505.8|10507.4|10505.4|10508.2|10506.2|10507.4|10505.4|330
1657018500000|2022-07-05 10:55:00|10507.8|10505.8|10507.4|10505.4|10508|10506|10507.4|10505.4|307
1657018800000|2022-07-05 11:00:00|10507.3|10505.3|10508.2|10506.2|10508.6|10506.6|10507.3|10505.3|220
1657019100000|2022-07-05 11:05:00|10508.4|10506.4|10508.6|10506.6|10509|10507|10508|10506|158
1657019400000|2022-07-05 11:10:00|10508.8|10506.8|10509|10507|10509.8|10507.8|10508.2|10506.2|558
1657019700000|2022-07-05 11:15:00|10508.6|10506.6|10508.2|10506.2|10508.6|10506.6|10506.9|10504.9|1328
1657020000000|2022-07-05 11:20:00|10508.4|10506.4|10508.8|10506.8|10509|10507|10507.8|10505.8|390
1657020300000|2022-07-05 11:25:00|10509|10507|10508.6|10506.6|10509|10507|10507.8|10505.8|581
1657020600000|2022-07-05 11:30:00|10508.4|10506.4|10509.8|10507.8|10509.8|10507.8|10508|10506|388
1657020900000|2022-07-05 11:35:00|10510.2|10508.2|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|1285
1657021200000|2022-07-05 11:40:00|10509.6|10507.6|10509.8|10507.8|10509.8|10507.8|10509|10507|578
1657021500000|2022-07-05 11:45:00|10510.2|10508.2|10511.7|10509.7|10511.7|10509.7|10509.8|10507.8|694
1657021800000|2022-07-05 11:50:00|10511.4|10509.4|10512.9|10510.9|10512.9|10510.9|10511|10509|1228
1657022100000|2022-07-05 11:55:00|10512.7|10510.7|10514.5|10512.5|10514.5|10512.5|10512.7|10510.7|974
1657022400000|2022-07-05 12:00:00|10514.9|10512.9|10514.1|10512.1|10515.3|10513.3|10514.1|10512.1|1563
1657022700000|2022-07-05 12:05:00|10514.5|10512.5|10516.8|10514.8|10516.8|10514.8|10514.1|10512.1|1214
1657023000000|2022-07-05 12:10:00|10517|10515|10517.2|10515.2|10517.2|10515.2|10516.4|10514.4|632
1657023300000|2022-07-05 12:15:00|10517|10515|10517.8|10515.8|10518|10516|10516.4|10514.4|996
1657023600000|2022-07-05 12:20:00|10518|10516|10521.5|10519.5|10521.9|10519.9|10517.6|10515.6|4572
1657023900000|2022-07-05 12:25:00|10521.7|10519.7|10521.9|10519.9|10523.9|10521.9|10520.7|10518.7|3716
1657024200000|2022-07-05 12:30:00|10522.3|10520.3|10524.6|10522.6|10526.2|10524.2|10521.3|10519.3|3620
1657024500000|2022-07-05 12:35:00|10525|10523|10528.5|10526.5|10528.5|10526.5|10522.7|10520.7|2870
1657024800000|2022-07-05 12:40:00|10528.3|10526.3|10527.8|10525.8|10531.3|10529.3|10527.4|10525.4|3427
1657025100000|2022-07-05 12:45:00|10528|10526|10524.4|10522.4|10528|10526|10522.3|10520.3|4334
1657025400000|2022-07-05 12:50:00|10524.2|10522.2|10524.2|10522.2|10525.4|10523.4|10522.5|10520.5|2441
1657025700000|2022-07-05 12:55:00|10523.9|10521.9|10525.8|10523.8|10527.4|10525.4|10523.1|10521.1|3035
1657026000000|2022-07-05 13:00:00|10525.6|10523.6|10529.3|10527.3|10529.7|10527.7|10525.4|10523.4|2946
1657026300000|2022-07-05 13:05:00|10529.7|10527.7|10530.5|10528.5|10531.3|10529.3|10527.8|10525.8|18128
1657026600000|2022-07-05 13:10:00|10530.9|10528.9|10530.5|10528.5|10532.1|10530.1|10529.3|10527.3|3058
1657026900000|2022-07-05 13:15:00|10530.7|10528.7|10530.9|10528.9|10531.3|10529.3|10529.7|10527.7|3504
1657027200000|2022-07-05 13:20:00|10531.3|10529.3|10530.1|10528.1|10531.7|10529.7|10528.5|10526.5|1813
1657027500000|2022-07-05 13:25:00|10530.5|10528.5|10529.7|10527.7|10530.9|10528.9|10528.1|10526.1|2892
1657027800000|2022-07-05 13:30:00|10529.3|10527.3|10526.6|10524.6|10530.1|10528.1|10526.6|10524.6|3133
1657028100000|2022-07-05 13:35:00|10526.4|10524.4|10529.5|10527.5|10530.1|10528.1|10526.2|10524.2|1650
1657028400000|2022-07-05 13:40:00|10529.7|10527.7|10530.5|10528.5|10531.3|10529.3|10527.8|10525.8|1366
1657028700000|2022-07-05 13:45:00|10530.9|10528.9|10529.3|10527.3|10531.7|10529.7|10528.5|10526.5|2422
1657029000000|2022-07-05 13:50:00|10528.9|10526.9|10527.8|10525.8|10529.3|10527.3|10527.4|10525.4|1073
1657029300000|2022-07-05 13:55:00|10527.4|10525.4|10528|10526|10528.1|10526.1|10527.4|10525.4|2016
1657029600000|2022-07-05 14:00:00|10525.8|10523.8|10528.1|10526.1|10528.1|10526.1|10522.9|10520.9|3151
1657029900000|2022-07-05 14:05:00|10528.5|10526.5|10527.4|10525.4|10528.5|10526.5|10526.6|10524.6|1939
1657030200000|2022-07-05 14:10:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10526.2|10524.2|1495
1657030500000|2022-07-05 14:15:00|10527.2|10525.2|10525.8|10523.8|10529.3|10527.3|10525.4|10523.4|3539
1657030800000|2022-07-05 14:20:00|10526.2|10524.2|10525.8|10523.8|10526.2|10524.2|10525|10523|1189
1657031100000|2022-07-05 14:25:00|10526|10524|10527.6|10525.6|10527.8|10525.8|10526|10524|1682
1657031400000|2022-07-05 14:30:00|10527.8|10525.8|10527.4|10525.4|10530.7|10528.7|10527|10525|1966
1657031700000|2022-07-05 14:35:00|10527.8|10525.8|10525|10523|10527.8|10525.8|10523.5|10521.5|1926
1657032000000|2022-07-05 14:40:00|10525.2|10523.2|10527|10525|10527.4|10525.4|10525|10523|1494
1657032300000|2022-07-05 14:45:00|10526.6|10524.6|10527.8|10525.8|10527.8|10525.8|10525.8|10523.8|760
1657032600000|2022-07-05 14:50:00|10527.6|10525.6|10528.5|10526.5|10528.9|10526.9|10527.4|10525.4|834
1657032900000|2022-07-05 14:55:00|10528.1|10526.1|10527.4|10525.4|10528.5|10526.5|10527|10525|706
1657033200000|2022-07-05 15:00:00|10527.6|10525.6|10527|10525|10528.5|10526.5|10527|10525|1061
1657033500000|2022-07-05 15:05:00|10527.4|10525.4|10528.9|10526.9|10529.7|10527.7|10527.4|10525.4|1593
1657033800000|2022-07-05 15:10:00|10529.1|10527.1|10530.9|10528.9|10531.3|10529.3|10528.5|10526.5|1394
1657034100000|2022-07-05 15:15:00|10530.5|10528.5|10531.3|10529.3|10531.3|10529.3|10528.9|10526.9|2109
1657034400000|2022-07-05 15:20:00|10530.9|10528.9|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1606
1657034700000|2022-07-05 15:25:00|10530.5|10528.5|10532.1|10530.1|10532.8|10530.8|10530.5|10528.5|1502
1657035000000|2022-07-05 15:30:00|10532.4|10530.4|10532.4|10530.4|10533|10531|10530.9|10528.9|2231
1657035300000|2022-07-05 15:35:00|10532.3|10530.3|10534.8|10532.8|10534.8|10532.8|10532.1|10530.1|4050
1657035600000|2022-07-05 15:40:00|10534.4|10532.4|10534|10532|10536.4|10534.4|10533.6|10531.6|4496
1657035900000|2022-07-05 15:45:00|10533.6|10531.6|10534|10532|10536.4|10534.4|10533.2|10531.2|2320
1657036200000|2022-07-05 15:50:00|10534.2|10532.2|10535.2|10533.2|10535.6|10533.6|10534|10532|1038
1657036500000|2022-07-05 15:55:00|10534.8|10532.8|10535.6|10533.6|10536|10534|10534.8|10532.8|883
1657036800000|2022-07-05 16:00:00|10535.2|10533.2|10534.8|10532.8|10535.6|10533.6|10533.6|10531.6|857
1657037100000|2022-07-05 16:05:00|10534.6|10532.6|10533.6|10531.6|10534.8|10532.8|10533.6|10531.6|787
1657037400000|2022-07-05 16:10:00|10534|10532|10534.2|10532.2|10534.4|10532.4|10534|10532|632
1657037700000|2022-07-05 16:15:00|10534|10532|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|903
1657038000000|2022-07-05 16:20:00|10533.6|10531.6|10532.4|10530.4|10533.6|10531.6|10532.1|10530.1|1952
1657038300000|2022-07-05 16:25:00|10532.1|10530.1|10530.9|10528.9|10532.4|10530.4|10530.5|10528.5|1676
1657038600000|2022-07-05 16:30:00|10530.7|10528.7|10531.3|10529.3|10531.3|10529.3|10530.1|10528.1|1724
1657038900000|2022-07-05 16:35:00|10530.9|10528.9|10531.7|10529.7|10532.1|10530.1|10530.5|10528.5|1165
1657039200000|2022-07-05 16:40:00|10531.9|10529.9|10531.9|10529.9|10532.3|10530.3|10531.7|10529.7|571
1657039500000|2022-07-05 16:45:00|10532.1|10530.1|10531.3|10529.3|10532.1|10530.1|10530.9|10528.9|511
1657039800000|2022-07-05 16:50:00|10530.9|10528.9|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|264
1657040100000|2022-07-05 16:55:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10529.5|10527.5|380
1657040400000|2022-07-05 17:00:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|247
1657040700000|2022-07-05 17:05:00|10529.5|10527.5|10529.5|10527.5|10529.7|10527.7|10529.3|10527.3|602
1657041000000|2022-07-05 17:10:00|10529.7|10527.7|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|484
1657041300000|2022-07-05 17:15:00|10529.7|10527.7|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|757
1657041600000|2022-07-05 17:20:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10529.3|10527.3|607
1657041900000|2022-07-05 17:25:00|10528.9|10526.9|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|905
1657042200000|2022-07-05 17:30:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|743
1657042500000|2022-07-05 17:35:00|10530.3|10528.3|10528.9|10526.9|10530.5|10528.5|10528.9|10526.9|260
1657042800000|2022-07-05 17:40:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10527.8|10525.8|522
1657043100000|2022-07-05 17:45:00|10528.3|10526.3|10528.1|10526.1|10528.5|10526.5|10528.1|10526.1|914
1657043400000|2022-07-05 17:50:00|10528|10526|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|595
1657043700000|2022-07-05 17:55:00|10528.5|10526.5|10528.1|10526.1|10528.9|10526.9|10528|10526|800
1657044000000|2022-07-05 18:00:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|936
1657044300000|2022-07-05 18:05:00|10527.8|10525.8|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|786
1657044600000|2022-07-05 18:10:00|10528.3|10526.3|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|533
1657044900000|2022-07-05 18:15:00|10528.9|10526.9|10528.9|10526.9|10529.3|10527.3|10528.7|10526.7|193
1657045200000|2022-07-05 18:20:00|10528.5|10526.5|10528.3|10526.3|10529.3|10527.3|10528.1|10526.1|385
1657045500000|2022-07-05 18:25:00|10528.1|10526.1|10527.8|10525.8|10528.1|10526.1|10527|10525|937
1657045800000|2022-07-05 18:30:00|10528.1|10526.1|10527|10525|10528.1|10526.1|10527|10525|419
1657046100000|2022-07-05 18:35:00|10527.2|10525.2|10526.6|10524.6|10527.4|10525.4|10526.6|10524.6|433
1657046400000|2022-07-05 18:40:00|10526.4|10524.4|10526.6|10524.6|10527|10525|10525.8|10523.8|762
1657046700000|2022-07-05 18:45:00|10526.8|10524.8|10526.6|10524.6|10527|10525|10526.6|10524.6|405
1657047000000|2022-07-05 18:50:00|10527|10525|10526.6|10524.6|10527|10525|10526.2|10524.2|764
1657047300000|2022-07-05 18:55:00|10527|10525|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|1085
1657047600000|2022-07-05 19:00:00|10527.4|10525.4|10527.4|10525.4|10528.1|10526.1|10527.4|10525.4|647
1657047900000|2022-07-05 19:05:00|10527|10525|10526.8|10524.8|10527.2|10525.2|10526.6|10524.6|747
1657048200000|2022-07-05 19:10:00|10527|10525|10526.2|10524.2|10527|10525|10525.8|10523.8|831
1657048500000|2022-07-05 19:15:00|10525.8|10523.8|10527|10525|10527|10525|10525.4|10523.4|605
1657048800000|2022-07-05 19:20:00|10526.6|10524.6|10525.8|10523.8|10526.8|10524.8|10525.4|10523.4|302
1657049100000|2022-07-05 19:25:00|10525.6|10523.6|10527.8|10525.8|10527.8|10525.8|10525.4|10523.4|841
1657049400000|2022-07-05 19:30:00|10528|10526|10528.5|10526.5|10528.5|10526.5|10527.8|10525.8|667
1657049700000|2022-07-05 19:35:00|10528.7|10526.7|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|1540
1657050000000|2022-07-05 19:40:00|10528.1|10526.1|10528.7|10526.7|10528.9|10526.9|10527.4|10525.4|713
1657050300000|2022-07-05 19:45:00|10528.5|10526.5|10528.5|10526.5|10529.5|10527.5|10528.5|10526.5|579
1657050600000|2022-07-05 19:50:00|10528.7|10526.7|10527.2|10525.2|10528.7|10526.7|10527|10525|884
1657050900000|2022-07-05 19:55:00|10527.4|10525.4|10525.2|10523.2|10527.4|10525.4|10525|10523|1563
1657051200000|2022-07-05 20:00:00|10525|10523|10526.8|10524.8|10527.2|10525.2|10525|10523|1008
1657051500000|2022-07-05 20:05:00|10527|10525|10526.6|10524.6|10527.4|10525.4|10526.6|10524.6|722
1657051800000|2022-07-05 20:10:00|10526.8|10524.8|10524.8|10522.8|10526.8|10524.8|10524.6|10522.6|1457
1657052100000|2022-07-05 20:15:00|10525|10523|10525.2|10523.2|10525.4|10523.4|10524.6|10522.6|545
1657052400000|2022-07-05 20:20:00|10525|10523|10525.4|10523.4|10525.4|10523.4|10524.6|10522.6|236
1657052700000|2022-07-05 20:25:00|10525.2|10523.2|10525.2|10523.2|10525.4|10523.4|10524.2|10522.2|598
1657053000000|2022-07-05 20:30:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525|10523|314
1657053300000|2022-07-05 20:35:00|10526.2|10524.2|10526.6|10524.6|10526.8|10524.8|10525.8|10523.8|795
1657053600000|2022-07-05 20:40:00|10526.4|10524.4|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|429
1657053900000|2022-07-05 20:45:00|10526.4|10524.4|10526.6|10524.6|10527|10525|10526.2|10524.2|351
1657054200000|2022-07-05 20:50:00|10526.8|10524.8|10525.4|10523.4|10526.8|10524.8|10525.4|10523.4|204
1657054500000|2022-07-05 20:55:00|10525.8|10523.8|10526|10524|10526.2|10524.2|10525.4|10523.4|469
1657058400000|2022-07-05 22:00:00|10525.2|10523.2|10523.9|10521.9|10525.2|10523.2|10522.3|10520.3|249
1657058700000|2022-07-05 22:05:00|10523.7|10521.7|10523.7|10521.7|10523.9|10521.9|10523.5|10521.5|56
1657059000000|2022-07-05 22:10:00|10523.5|10521.5|10524.4|10522.4|10524.4|10522.4|10523.5|10521.5|11
1657059300000|2022-07-05 22:15:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10524.2|10522.2|6
1657059600000|2022-07-05 22:20:00|10524.8|10522.8|10524.6|10522.6|10525.2|10523.2|10524.6|10522.6|73
1657059900000|2022-07-05 22:25:00|10524.2|10522.2|10524.6|10522.6|10524.6|10522.6|10524.2|10522.2|10
1657060200000|2022-07-05 22:30:00|10524.8|10522.8|10524.6|10522.6|10525.4|10523.4|10524.6|10522.6|46
1657060500000|2022-07-05 22:35:00|10524.8|10522.8|10525.8|10523.8|10526.2|10524.2|10524.8|10522.8|109
1657060800000|2022-07-05 22:40:00|10525.6|10523.6|10525|10523|10525.6|10523.6|10525|10523|37
1657061100000|2022-07-05 22:45:00|10525.2|10523.2|10524.8|10522.8|10525.6|10523.6|10524.8|10522.8|40
1657061400000|2022-07-05 22:50:00|10525|10523|10524.8|10522.8|10525.4|10523.4|10524.4|10522.4|49
1657061700000|2022-07-05 22:55:00|10524.6|10522.6|10524.6|10522.6|10525.2|10523.2|10524.6|10522.6|90
1657062000000|2022-07-05 23:00:00|10524.8|10522.8|10525.8|10523.8|10526|10524|10524.8|10522.8|87
1657062300000|2022-07-05 23:05:00|10525.6|10523.6|10525.4|10523.4|10525.8|10523.8|10525.4|10523.4|2
1657062600000|2022-07-05 23:10:00|10525.6|10523.6|10525.6|10523.6|10526.2|10524.2|10525.4|10523.4|73
1657062900000|2022-07-05 23:15:00|10525.8|10523.8|10525.4|10523.4|10526|10524|10525.4|10523.4|35
1657063200000|2022-07-05 23:20:00|10525|10523|10525|10523|10525.4|10523.4|10525|10523|31
1657063500000|2022-07-05 23:25:00|10525.2|10523.2|10525.8|10523.8|10525.8|10523.8|10525.2|10523.2|18
1657063800000|2022-07-05 23:30:00|10525.6|10523.6|10525.8|10523.8|10526.4|10524.4|10525.4|10523.4|78
1657064100000|2022-07-05 23:35:00|10526|10524|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|95
1657064400000|2022-07-05 23:40:00|10525.6|10523.6|10525.6|10523.6|10525.6|10523.6|10525.2|10523.2|45
1657064700000|2022-07-05 23:45:00|10525.4|10523.4|10525.4|10523.4|10525.6|10523.6|10525|10523|17
1657065000000|2022-07-05 23:50:00|10525.2|10523.2|10524.6|10522.6|10525.8|10523.8|10524.6|10522.6|31
1657065300000|2022-07-05 23:55:00|10524.4|10522.4|10524.6|10522.6|10525|10523|10523.9|10521.9|193
1657065600000|2022-07-06 00:00:00|10524.4|10522.4|10523.9|10521.9|10524.4|10522.4|10523.3|10521.3|310
1657065900000|2022-07-06 00:05:00|10523.7|10521.7|10523.7|10521.7|10524.2|10522.2|10523.5|10521.5|120
1657066200000|2022-07-06 00:10:00|10523.5|10521.5|10522.3|10520.3|10523.7|10521.7|10521.9|10519.9|442
1657066500000|2022-07-06 00:15:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.5|10520.5|397
1657066800000|2022-07-06 00:20:00|10522.5|10520.5|10522.9|10520.9|10523.1|10521.1|10522.3|10520.3|106
1657067100000|2022-07-06 00:25:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|35
1657067400000|2022-07-06 00:30:00|10523.5|10521.5|10524.2|10522.2|10524.4|10522.4|10523.1|10521.1|389
1657067700000|2022-07-06 00:35:00|10524|10522|10523.9|10521.9|10524.8|10522.8|10523.9|10521.9|220
1657068000000|2022-07-06 00:40:00|10524|10522|10523.7|10521.7|10524.2|10522.2|10523.5|10521.5|167
1657068300000|2022-07-06 00:45:00|10523.5|10521.5|10523.7|10521.7|10523.7|10521.7|10523.1|10521.1|92
1657068600000|2022-07-06 00:50:00|10523.5|10521.5|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|88
1657068900000|2022-07-06 00:55:00|10524|10522|10524.4|10522.4|10525.4|10523.4|10523.9|10521.9|172
1657069200000|2022-07-06 01:00:00|10524.6|10522.6|10524.2|10522.2|10524.6|10522.6|10524|10522|23
1657069500000|2022-07-06 01:05:00|10524|10522|10522.7|10520.7|10524|10522|10522.7|10520.7|203
1657069800000|2022-07-06 01:10:00|10522.3|10520.3|10522.1|10520.1|10522.9|10520.9|10522.1|10520.1|91
1657070100000|2022-07-06 01:15:00|10522.3|10520.3|10522.9|10520.9|10523.1|10521.1|10521.5|10519.5|430
1657070400000|2022-07-06 01:20:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10522.3|10520.3|28
1657070700000|2022-07-06 01:25:00|10523.3|10521.3|10523.7|10521.7|10524.2|10522.2|10523.1|10521.1|80
1657071000000|2022-07-06 01:30:00|10523.9|10521.9|10524.2|10522.2|10524.8|10522.8|10523.7|10521.7|139
1657071300000|2022-07-06 01:35:00|10524|10522|10524|10522|10524.2|10522.2|10523.7|10521.7|69
1657071600000|2022-07-06 01:40:00|10524.2|10522.2|10524.2|10522.2|10524.6|10522.6|10524.2|10522.2|38
1657071900000|2022-07-06 01:45:00|10524|10522|10523.9|10521.9|10524|10522|10523.5|10521.5|31
1657072200000|2022-07-06 01:50:00|10523.5|10521.5|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|56
1657072500000|2022-07-06 01:55:00|10524.2|10522.2|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|28
1657072800000|2022-07-06 02:00:00|10523.1|10521.1|10522.9|10520.9|10523.1|10521.1|10522.7|10520.7|62
1657073100000|2022-07-06 02:05:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|336
1657073400000|2022-07-06 02:10:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.1|10520.1|232
1657073700000|2022-07-06 02:15:00|10522.9|10520.9|10523.3|10521.3|10523.5|10521.5|10522.7|10520.7|102
1657074000000|2022-07-06 02:20:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|206
1657074300000|2022-07-06 02:25:00|10523.3|10521.3|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|16
1657074600000|2022-07-06 02:30:00|10523.7|10521.7|10523.3|10521.3|10523.7|10521.7|10523.1|10521.1|101
1657074900000|2022-07-06 02:35:00|10523.5|10521.5|10523.7|10521.7|10523.9|10521.9|10523.3|10521.3|35
1657075200000|2022-07-06 02:40:00|10523.9|10521.9|10523.7|10521.7|10524.2|10522.2|10523.7|10521.7|10
1657075500000|2022-07-06 02:45:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|55
1657075800000|2022-07-06 02:50:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|136
1657076100000|2022-07-06 02:55:00|10522.9|10520.9|10523.5|10521.5|10523.5|10521.5|10522.9|10520.9|177
1657076400000|2022-07-06 03:00:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.3|10521.3|24
1657076700000|2022-07-06 03:05:00|10523.7|10521.7|10523.3|10521.3|10523.7|10521.7|10523.1|10521.1|78
1657077000000|2022-07-06 03:10:00|10523.1|10521.1|10523.3|10521.3|10523.5|10521.5|10523.1|10521.1|40
1657077300000|2022-07-06 03:15:00|10523.1|10521.1|10522.9|10520.9|10523.5|10521.5|10522.7|10520.7|60
1657077600000|2022-07-06 03:20:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|92
1657077900000|2022-07-06 03:25:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|80
1657078200000|2022-07-06 03:30:00|10522.3|10520.3|10521.5|10519.5|10522.5|10520.5|10521.5|10519.5|132
1657078500000|2022-07-06 03:35:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|47
1657078800000|2022-07-06 03:40:00|10522.3|10520.3|10522.3|10520.3|10522.5|10520.5|10522.3|10520.3|36
1657079100000|2022-07-06 03:45:00|10522.7|10520.7|10522.5|10520.5|10522.7|10520.7|10522.3|10520.3|71
1657079400000|2022-07-06 03:50:00|10522.3|10520.3|10521.9|10519.9|10522.5|10520.5|10521.9|10519.9|16
1657079700000|2022-07-06 03:55:00|10522.1|10520.1|10522.3|10520.3|10522.5|10520.5|10522.1|10520.1|38
1657080000000|2022-07-06 04:00:00|10522.5|10520.5|10523.1|10521.1|10523.5|10521.5|10522.5|10520.5|79
1657080300000|2022-07-06 04:05:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|28
1657080600000|2022-07-06 04:10:00|10523.3|10521.3|10522.9|10520.9|10523.3|10521.3|10522.7|10520.7|47
1657080900000|2022-07-06 04:15:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|54
1657081200000|2022-07-06 04:20:00|10522.9|10520.9|10522.7|10520.7|10522.9|10520.9|10522.7|10520.7|23
1657081500000|2022-07-06 04:25:00|10522.9|10520.9|10523.3|10521.3|10523.5|10521.5|10522.7|10520.7|39
1657081800000|2022-07-06 04:30:00|10523.1|10521.1|10523.9|10521.9|10523.9|10521.9|10523.1|10521.1|64
1657082100000|2022-07-06 04:35:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|9
1657082400000|2022-07-06 04:40:00|||||||||2
1657082700000|2022-07-06 04:45:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.5|10521.5|27
1657083000000|2022-07-06 04:50:00|10523.9|10521.9|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|218
1657083300000|2022-07-06 04:55:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|42
1657083600000|2022-07-06 05:00:00|10523.3|10521.3|10523.9|10521.9|10523.9|10521.9|10523.3|10521.3|82
1657083900000|2022-07-06 05:05:00|10524|10522|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|119
1657084200000|2022-07-06 05:10:00|10524.6|10522.6|10524.6|10522.6|10524.6|10522.6|10524.2|10522.2|159
1657084500000|2022-07-06 05:15:00|10524.8|10522.8|10525.2|10523.2|10525.2|10523.2|10524.2|10522.2|267
1657084800000|2022-07-06 05:20:00|10525|10523|10525.4|10523.4|10525.4|10523.4|10524.8|10522.8|206
1657085100000|2022-07-06 05:25:00|10525.2|10523.2|10525.4|10523.4|10525.4|10523.4|10525|10523|40
1657085400000|2022-07-06 05:30:00|10525|10523|10525.8|10523.8|10525.8|10523.8|10525|10523|441
1657085700000|2022-07-06 05:35:00|10525.4|10523.4|10525.8|10523.8|10526.2|10524.2|10525|10523|377
1657086000000|2022-07-06 05:40:00|10526|10524|10526|10524|10526.2|10524.2|10525.4|10523.4|221
1657086300000|2022-07-06 05:45:00|10525.8|10523.8|10525.6|10523.6|10526.2|10524.2|10525.4|10523.4|166
1657086600000|2022-07-06 05:50:00|10525.4|10523.4|10526.2|10524.2|10526.6|10524.6|10525|10523|72
1657086900000|2022-07-06 05:55:00|10526|10524|10526.4|10524.4|10526.6|10524.6|10525.8|10523.8|125
1657087200000|2022-07-06 06:00:00|10526.2|10524.2|10528.5|10526.5|10528.5|10526.5|10525.4|10523.4|570
1657087500000|2022-07-06 06:05:00|10528.7|10526.7|10528.9|10526.9|10530.5|10528.5|10528.1|10526.1|1099
1657087800000|2022-07-06 06:10:00|10529.1|10527.1|10528.3|10526.3|10530.1|10528.1|10528|10526|350
1657088100000|2022-07-06 06:15:00|10528.5|10526.5|10527.8|10525.8|10528.9|10526.9|10527.4|10525.4|421
1657088400000|2022-07-06 06:20:00|10528|10526|10528|10526|10528.7|10526.7|10527|10525|482
1657088700000|2022-07-06 06:25:00|10527.8|10525.8|10524.6|10522.6|10527.8|10525.8|10524.2|10522.2|909
1657089000000|2022-07-06 06:30:00|10524.4|10522.4|10523.5|10521.5|10525|10523|10522.7|10520.7|561
1657089300000|2022-07-06 06:35:00|10523.7|10521.7|10522.9|10520.9|10524.8|10522.8|10522.3|10520.3|453
1657089600000|2022-07-06 06:40:00|10522.7|10520.7|10522.7|10520.7|10523.9|10521.9|10522.7|10520.7|426
1657089900000|2022-07-06 06:45:00|10522.9|10520.9|10522.7|10520.7|10524.2|10522.2|10522.7|10520.7|450
1657090200000|2022-07-06 06:50:00|10522.9|10520.9|10523.5|10521.5|10523.9|10521.9|10522.7|10520.7|234
1657090500000|2022-07-06 06:55:00|10523.7|10521.7|10525.8|10523.8|10526.2|10524.2|10523.1|10521.1|248
1657090800000|2022-07-06 07:00:00|10525.4|10523.4|10524.6|10522.6|10526.2|10524.2|10523.9|10521.9|596
1657091100000|2022-07-06 07:05:00|10524.4|10522.4|10525|10523|10525.4|10523.4|10524.2|10522.2|196
1657091400000|2022-07-06 07:10:00|10525.2|10523.2|10527|10525|10527.8|10525.8|10525|10523|206
1657091700000|2022-07-06 07:15:00|10526.8|10524.8|10525.4|10523.4|10527.4|10525.4|10525.4|10523.4|238
1657092000000|2022-07-06 07:20:00|10525.6|10523.6|10523.5|10521.5|10525.8|10523.8|10523.5|10521.5|230
1657092300000|2022-07-06 07:25:00|10523.3|10521.3|10524.4|10522.4|10524.6|10522.6|10522.7|10520.7|633
1657092600000|2022-07-06 07:30:00|10524.2|10522.2|10526.4|10524.4|10526.6|10524.6|10523.9|10521.9|284
1657092900000|2022-07-06 07:35:00|10526.6|10524.6|10526.2|10524.2|10527|10525|10525|10523|551
1657093200000|2022-07-06 07:40:00|10526.6|10524.6|10526.2|10524.2|10527.4|10525.4|10525.8|10523.8|270
1657093500000|2022-07-06 07:45:00|10526.4|10524.4|10526.2|10524.2|10527.4|10525.4|10525.8|10523.8|387
1657093800000|2022-07-06 07:50:00|10526|10524|10526|10524|10527|10525|10525.8|10523.8|317
1657094100000|2022-07-06 07:55:00|10526.2|10524.2|10526.2|10524.2|10527|10525|10525.6|10523.6|273
1657094400000|2022-07-06 08:00:00|10526.6|10524.6|10527.8|10525.8|10527.8|10525.8|10526.2|10524.2|503
1657094700000|2022-07-06 08:05:00|10528.1|10526.1|10529.1|10527.1|10529.5|10527.5|10527.8|10525.8|635
1657095000000|2022-07-06 08:10:00|10528.9|10526.9|10530.5|10528.5|10531.5|10529.5|10528.5|10526.5|953
1657095300000|2022-07-06 08:15:00|10530.3|10528.3|10530.5|10528.5|10530.9|10528.9|10529.3|10527.3|757
1657095600000|2022-07-06 08:20:00|10530.3|10528.3|10529.3|10527.3|10530.9|10528.9|10528.9|10526.9|775
1657095900000|2022-07-06 08:25:00|10529.5|10527.5|10529.9|10527.9|10530.5|10528.5|10529.3|10527.3|2729
1657096200000|2022-07-06 08:30:00|10530.1|10528.1|10528.5|10526.5|10530.5|10528.5|10528.5|10526.5|392
1657096500000|2022-07-06 08:35:00|10528.3|10526.3|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|328
1657096800000|2022-07-06 08:40:00|10528.3|10526.3|10530.1|10528.1|10530.5|10528.5|10528.3|10526.3|833
1657097100000|2022-07-06 08:45:00|10529.9|10527.9|10528.3|10526.3|10529.9|10527.9|10527.8|10525.8|1184
1657097400000|2022-07-06 08:50:00|10528.5|10526.5|10526.6|10524.6|10528.5|10526.5|10526.6|10524.6|446
1657097700000|2022-07-06 08:55:00|10526.4|10524.4|10527.6|10525.6|10527.8|10525.8|10526.2|10524.2|378
1657098000000|2022-07-06 09:00:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|409
1657098300000|2022-07-06 09:05:00|10526.8|10524.8|10527.8|10525.8|10528.1|10526.1|10526.6|10524.6|144
1657098600000|2022-07-06 09:10:00|10527.6|10525.6|10527.8|10525.8|10528.1|10526.1|10527|10525|1789
1657098900000|2022-07-06 09:15:00|10527.6|10525.6|10526.2|10524.2|10528.5|10526.5|10526.2|10524.2|1231
1657099200000|2022-07-06 09:20:00|10526.4|10524.4|10525|10523|10526.4|10524.4|10524.6|10522.6|1709
1657099500000|2022-07-06 09:25:00|10524.6|10522.6|10525|10523|10525|10523|10524.6|10522.6|403
1657099800000|2022-07-06 09:30:00|10524.8|10522.8|10523.5|10521.5|10525.4|10523.4|10523.5|10521.5|287
1657100100000|2022-07-06 09:35:00|10523.3|10521.3|10523.3|10521.3|10523.9|10521.9|10522.7|10520.7|458
1657100400000|2022-07-06 09:40:00|10523.1|10521.1|10523.9|10521.9|10523.9|10521.9|10523.1|10521.1|760
1657100700000|2022-07-06 09:45:00|10524.2|10522.2|10524.4|10522.4|10525.4|10523.4|10524|10522|862
1657101000000|2022-07-06 09:50:00|10524.6|10522.6|10524.2|10522.2|10525|10523|10523.5|10521.5|454
1657101300000|2022-07-06 09:55:00|10524.4|10522.4|10524.8|10522.8|10525|10523|10524.2|10522.2|211
1657101600000|2022-07-06 10:00:00|10524.6|10522.6|10524.2|10522.2|10525|10523|10524.2|10522.2|156
1657101900000|2022-07-06 10:05:00|10523.9|10521.9|10523.1|10521.1|10523.9|10521.9|10523.1|10521.1|651
1657102200000|2022-07-06 10:10:00|10522.7|10520.7|10522.7|10520.7|10523.3|10521.3|10522.3|10520.3|261
1657102500000|2022-07-06 10:15:00|10522.9|10520.9|10523.9|10521.9|10523.9|10521.9|10522.7|10520.7|75
1657102800000|2022-07-06 10:20:00|10524|10522|10523.1|10521.1|10524.2|10522.2|10523.1|10521.1|332
1657103100000|2022-07-06 10:25:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.1|10520.1|390
1657103400000|2022-07-06 10:30:00|10522.9|10520.9|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|203
1657103700000|2022-07-06 10:35:00|10522.1|10520.1|10522.7|10520.7|10523.5|10521.5|10521.9|10519.9|576
1657104000000|2022-07-06 10:40:00|10522.9|10520.9|10523.1|10521.1|10523.3|10521.3|10522.1|10520.1|219
1657104300000|2022-07-06 10:45:00|10523.3|10521.3|10523.9|10521.9|10523.9|10521.9|10523.1|10521.1|134
1657104600000|2022-07-06 10:50:00|10524|10522|10524.2|10522.2|10524.4|10522.4|10523.9|10521.9|317
1657104900000|2022-07-06 10:55:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|259
1657105200000|2022-07-06 11:00:00|10524|10522|10523.5|10521.5|10524.2|10522.2|10523.3|10521.3|251
1657105500000|2022-07-06 11:05:00|10523.3|10521.3|10523.9|10521.9|10524|10522|10523.1|10521.1|90
1657105800000|2022-07-06 11:10:00|10524|10522|10523.5|10521.5|10524.2|10522.2|10523.3|10521.3|548
1657106100000|2022-07-06 11:15:00|10523.3|10521.3|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|172
1657106400000|2022-07-06 11:20:00|10524.4|10522.4|10525.2|10523.2|10525.6|10523.6|10524.2|10522.2|717
1657106700000|2022-07-06 11:25:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10524.2|10522.2|330
1657107000000|2022-07-06 11:30:00|10526|10524|10527.4|10525.4|10527.4|10525.4|10525.4|10523.4|623
1657107300000|2022-07-06 11:35:00|10527.2|10525.2|10526.6|10524.6|10528.1|10526.1|10526.2|10524.2|559
1657107600000|2022-07-06 11:40:00|10526.4|10524.4|10527.4|10525.4|10527.4|10525.4|10526.2|10524.2|406
1657107900000|2022-07-06 11:45:00|10528.5|10526.5|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|1496
1657108200000|2022-07-06 11:50:00|10528.3|10526.3|10528.5|10526.5|10529.7|10527.7|10528.1|10526.1|783
1657108500000|2022-07-06 11:55:00|10528.3|10526.3|10529.3|10527.3|10529.9|10527.9|10528.1|10526.1|679
1657108800000|2022-07-06 12:00:00|10529.1|10527.1|10529.7|10527.7|10530.9|10528.9|10529.1|10527.1|1742
1657109100000|2022-07-06 12:05:00|10529.9|10527.9|10529.3|10527.3|10530.5|10528.5|10529.3|10527.3|807
1657109400000|2022-07-06 12:10:00|10529.7|10527.7|10529.3|10527.3|10529.7|10527.7|10527.4|10525.4|2205
1657109700000|2022-07-06 12:15:00|10529.1|10527.1|10532.1|10530.1|10532.1|10530.1|10528.9|10526.9|1721
1657110000000|2022-07-06 12:20:00|10532.4|10530.4|10533.4|10531.4|10536|10534|10532.3|10530.3|3685
1657110300000|2022-07-06 12:25:00|10533.2|10531.2|10533.6|10531.6|10535.2|10533.2|10532.1|10530.1|2441
1657110600000|2022-07-06 12:30:00|10534|10532|10536.4|10534.4|10536.4|10534.4|10533.6|10531.6|2950
1657110900000|2022-07-06 12:35:00|10536|10534|10537.9|10535.9|10541|10539|10536|10534|4678
1657111200000|2022-07-06 12:40:00|10538.3|10536.3|10537.5|10535.5|10539.5|10537.5|10536|10534|3874
1657111500000|2022-07-06 12:45:00|10537.9|10535.9|10536.7|10534.7|10538.3|10536.3|10535.2|10533.2|3137
1657111800000|2022-07-06 12:50:00|10537.1|10535.1|10536.7|10534.7|10538.3|10536.3|10535.2|10533.2|1932
1657112100000|2022-07-06 12:55:00|10537.1|10535.1|10536.4|10534.4|10537.1|10535.1|10534.8|10532.8|2302
1657112400000|2022-07-06 13:00:00|10536|10534|10535.6|10533.6|10537.3|10535.3|10535.2|10533.2|1671
1657112700000|2022-07-06 13:05:00|10535.8|10533.8|10535|10533|10536.4|10534.4|10534.4|10532.4|1498
1657113000000|2022-07-06 13:10:00|10535.2|10533.2|10534.4|10532.4|10536|10534|10534.4|10532.4|1197
1657113300000|2022-07-06 13:15:00|10534|10532|10534.8|10532.8|10535.2|10533.2|10533.2|10531.2|2159
1657113600000|2022-07-06 13:20:00|10534.4|10532.4|10533.6|10531.6|10534.8|10532.8|10533.2|10531.2|1757
1657113900000|2022-07-06 13:25:00|10534|10532|10531.3|10529.3|10535.2|10533.2|10531.1|10529.1|3937
1657114200000|2022-07-06 13:30:00|10531.7|10529.7|10530.5|10528.5|10532.4|10530.4|10529.3|10527.3|3761
1657114500000|2022-07-06 13:35:00|10530.7|10528.7|10526.6|10524.6|10530.7|10528.7|10526|10524|3769
1657114800000|2022-07-06 13:40:00|10527|10525|10528.3|10526.3|10529.7|10527.7|10526.2|10524.2|4397
1657115100000|2022-07-06 13:45:00|10527|10525|10523.5|10521.5|10527.2|10525.2|10522.7|10520.7|4265
1657115400000|2022-07-06 13:50:00|10523.3|10521.3|10522.3|10520.3|10523.5|10521.5|10520.3|10518.3|3246
1657115700000|2022-07-06 13:55:00|10522.7|10520.7|10522.1|10520.1|10523.9|10521.9|10521.5|10519.5|1689
1657116000000|2022-07-06 14:00:00|10517.6|10515.6|10510.2|10508.2|10517.6|10515.6|10509.8|10507.8|6556
1657116300000|2022-07-06 14:05:00|10510.6|10508.6|10513.3|10511.3|10514.1|10512.1|10509.4|10507.4|7449
1657116600000|2022-07-06 14:10:00|10512.9|10510.9|10512.5|10510.5|10517.8|10515.8|10511.7|10509.7|3980
1657116900000|2022-07-06 14:15:00|10512.1|10510.1|10512.1|10510.1|10512.9|10510.9|10509|10507|2852
1657117200000|2022-07-06 14:20:00|10512.5|10510.5|10513.9|10511.9|10515.3|10513.3|10512.1|10510.1|2813
1657117500000|2022-07-06 14:25:00|10513.7|10511.7|10510.6|10508.6|10513.7|10511.7|10510.2|10508.2|1662
1657117800000|2022-07-06 14:30:00|10511.2|10509.2|10508.6|10506.6|10512.1|10510.1|10508.6|10506.6|2060
1657118100000|2022-07-06 14:35:00|10508.2|10506.2|10509.2|10507.2|10510.2|10508.2|10508.2|10506.2|2683
1657118400000|2022-07-06 14:40:00|10509.4|10507.4|10508.2|10506.2|10509.4|10507.4|10506.7|10504.7|2926
1657118700000|2022-07-06 14:45:00|10508.6|10506.6|10508.8|10506.8|10509.4|10507.4|10507.8|10505.8|2067
1657119000000|2022-07-06 14:50:00|10508.6|10506.6|10510.2|10508.2|10510.2|10508.2|10507.8|10505.8|1711
1657119300000|2022-07-06 14:55:00|10510.6|10508.6|10511|10509|10511.9|10509.9|10510.2|10508.2|2065
1657119600000|2022-07-06 15:00:00|10511.4|10509.4|10511.4|10509.4|10512.1|10510.1|10510.6|10508.6|2376
1657119900000|2022-07-06 15:05:00|10511.7|10509.7|10514.5|10512.5|10514.5|10512.5|10511|10509|3180
1657120200000|2022-07-06 15:10:00|10514.3|10512.3|10515.6|10513.6|10516.4|10514.4|10513.7|10511.7|1464
1657120500000|2022-07-06 15:15:00|10515.8|10513.8|10513.3|10511.3|10517.2|10515.2|10513.3|10511.3|2490
1657120800000|2022-07-06 15:20:00|10513.5|10511.5|10511.4|10509.4|10514.1|10512.1|10511|10509|4663
1657121100000|2022-07-06 15:25:00|10511.9|10509.9|10512.5|10510.5|10512.9|10510.9|10511.4|10509.4|3227
1657121400000|2022-07-06 15:30:00|10512.9|10510.9|10515.3|10513.3|10516|10514|10512.3|10510.3|4949
1657121700000|2022-07-06 15:35:00|10515.6|10513.6|10516.4|10514.4|10516.8|10514.8|10514.9|10512.9|2137
1657122000000|2022-07-06 15:40:00|10516.2|10514.2|10515.6|10513.6|10516.4|10514.4|10514.9|10512.9|1470
1657122300000|2022-07-06 15:45:00|10516|10514|10515.6|10513.6|10516|10514|10515.3|10513.3|1262
1657122600000|2022-07-06 15:50:00|10515.3|10513.3|10514.1|10512.1|10516|10514|10514.1|10512.1|2115
1657122900000|2022-07-06 15:55:00|10514.5|10512.5|10515.1|10513.1|10515.3|10513.3|10513.7|10511.7|2193
1657123200000|2022-07-06 16:00:00|10514.9|10512.9|10513.7|10511.7|10515.6|10513.6|10513.7|10511.7|1351
1657123500000|2022-07-06 16:05:00|10514.1|10512.1|10515.3|10513.3|10515.3|10513.3|10513.7|10511.7|1270
1657123800000|2022-07-06 16:10:00|10514.5|10512.5|10513.3|10511.3|10514.5|10512.5|10513.3|10511.3|1168
1657124100000|2022-07-06 16:15:00|10513.7|10511.7|10512.1|10510.1|10513.7|10511.7|10511.7|10509.7|1713
1657124400000|2022-07-06 16:20:00|10511.7|10509.7|10510.6|10508.6|10512.1|10510.1|10510.4|10508.4|3336
1657124700000|2022-07-06 16:25:00|10510.2|10508.2|10510.6|10508.6|10511.7|10509.7|10510.2|10508.2|1557
1657125000000|2022-07-06 16:30:00|10511|10509|10510.2|10508.2|10511|10509|10509|10507|1652
1657125300000|2022-07-06 16:35:00|10509.8|10507.8|10511|10509|10511.4|10509.4|10509.8|10507.8|923
1657125600000|2022-07-06 16:40:00|10511.4|10509.4|10511|10509|10512.1|10510.1|10510.6|10508.6|1430
1657125900000|2022-07-06 16:45:00|10511.4|10509.4|10510.6|10508.6|10511.7|10509.7|10510.6|10508.6|979
1657126200000|2022-07-06 16:50:00|10510.2|10508.2|10510.2|10508.2|10510.2|10508.2|10509.4|10507.4|710
1657126500000|2022-07-06 16:55:00|10510.6|10508.6|10510.6|10508.6|10510.8|10508.8|10509.8|10507.8|1720
1657126800000|2022-07-06 17:00:00|10510.4|10508.4|10509.8|10507.8|10510.4|10508.4|10509.4|10507.4|1039
1657127100000|2022-07-06 17:05:00|10509.4|10507.4|10511|10509|10511|10509|10509.4|10507.4|979
1657127400000|2022-07-06 17:10:00|10510.8|10508.8|10509.8|10507.8|10511|10509|10509.4|10507.4|969
1657127700000|2022-07-06 17:15:00|10509.4|10507.4|10509.8|10507.8|10509.8|10507.8|10508.8|10506.8|1469
1657128000000|2022-07-06 17:20:00|10509.4|10507.4|10510.2|10508.2|10510.2|10508.2|10509.4|10507.4|315
1657128300000|2022-07-06 17:25:00|10509.8|10507.8|10510.2|10508.2|10510.2|10508.2|10509.6|10507.6|271
1657128600000|2022-07-06 17:30:00|10510.6|10508.6|10509.4|10507.4|10510.6|10508.6|10509.4|10507.4|453
1657128900000|2022-07-06 17:35:00|10509.8|10507.8|10509|10507|10509.8|10507.8|10508.6|10506.6|849
1657129200000|2022-07-06 17:40:00|10508.6|10506.6|10508.2|10506.2|10509|10507|10508.2|10506.2|1113
1657129500000|2022-07-06 17:45:00|10508|10506|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|1462
1657129800000|2022-07-06 17:50:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.1|10505.1|1003
1657130100000|2022-07-06 17:55:00|10507.4|10505.4|10507.4|10505.4|10509.6|10507.6|10507.3|10505.3|1301
1657130400000|2022-07-06 18:00:00|10507.3|10505.3|10507.8|10505.8|10509.6|10507.6|10504.5|10502.5|1800
1657130700000|2022-07-06 18:05:00|10508.2|10506.2|10504.7|10502.7|10509.4|10507.4|10504.7|10502.7|1668
1657131000000|2022-07-06 18:10:00|10504.9|10502.9|10506.7|10504.7|10507.4|10505.4|10504.7|10502.7|1375
1657131300000|2022-07-06 18:15:00|10506.5|10504.5|10501.6|10499.6|10506.5|10504.5|10501.2|10499.2|3614
1657131600000|2022-07-06 18:20:00|10501.2|10499.2|10500.8|10498.8|10502.8|10500.8|10500.8|10498.8|1657
1657131900000|2022-07-06 18:25:00|10500.6|10498.6|10502|10500|10502.8|10500.8|10500.2|10498.2|1836
1657132200000|2022-07-06 18:30:00|10501.8|10499.8|10503.7|10501.7|10503.9|10501.9|10500.8|10498.8|2080
1657132500000|2022-07-06 18:35:00|10503.9|10501.9|10503.5|10501.5|10504.7|10502.7|10502.8|10500.8|9926
1657132800000|2022-07-06 18:40:00|10503.9|10501.9|10504.7|10502.7|10505.5|10503.5|10503.9|10501.9|1184
1657133100000|2022-07-06 18:45:00|10504.5|10502.5|10503.9|10501.9|10505.1|10503.1|10503.9|10501.9|935
1657133400000|2022-07-06 18:50:00|10504.3|10502.3|10502.8|10500.8|10504.7|10502.7|10502.8|10500.8|1061
1657133700000|2022-07-06 18:55:00|10503.1|10501.1|10500.8|10498.8|10503.1|10501.1|10500.4|10498.4|3561
1657134000000|2022-07-06 19:00:00|10500.4|10498.4|10498.9|10496.9|10500.8|10498.8|10498.5|10496.5|2235
1657134300000|2022-07-06 19:05:00|10498.5|10496.5|10498.9|10496.9|10499.2|10497.2|10497.7|10495.7|2077
1657134600000|2022-07-06 19:10:00|10498.5|10496.5|10498.7|10496.7|10500|10498|10498.1|10496.1|1483
1657134900000|2022-07-06 19:15:00|10498.9|10496.9|10498.5|10496.5|10499.6|10497.6|10498.5|10496.5|1260
1657135200000|2022-07-06 19:20:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|801
1657135500000|2022-07-06 19:25:00|10498.5|10496.5|10499.2|10497.2|10499.2|10497.2|10498.5|10496.5|1291
1657135800000|2022-07-06 19:30:00|10499.6|10497.6|10499.2|10497.2|10500.4|10498.4|10499.2|10497.2|995
1657136100000|2022-07-06 19:35:00|10499.6|10497.6|10500|10498|10500|10498|10499.2|10497.2|696
1657136400000|2022-07-06 19:40:00|10499.6|10497.6|10498.5|10496.5|10500|10498|10498.5|10496.5|1406
1657136700000|2022-07-06 19:45:00|10498.7|10496.7|10499.2|10497.2|10499.2|10497.2|10498.5|10496.5|879
1657137000000|2022-07-06 19:50:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|584
1657137300000|2022-07-06 19:55:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10497.3|10495.3|3271
1657137600000|2022-07-06 20:00:00|10497.9|10495.9|10497.7|10495.7|10498.5|10496.5|10497.3|10495.3|1728
1657137900000|2022-07-06 20:05:00|10498.1|10496.1|10497.3|10495.3|10498.1|10496.1|10497.3|10495.3|632
1657138200000|2022-07-06 20:10:00|10497.5|10495.5|10498.9|10496.9|10499.2|10497.2|10497.5|10495.5|948
1657138500000|2022-07-06 20:15:00|10499.2|10497.2|10498.1|10496.1|10499.2|10497.2|10497.9|10495.9|546
1657138800000|2022-07-06 20:20:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.5|10495.5|633
1657139100000|2022-07-06 20:25:00|10497.9|10495.9|10497.9|10495.9|10498.1|10496.1|10497.7|10495.7|547
1657139400000|2022-07-06 20:30:00|10498.1|10496.1|10497.3|10495.3|10498.9|10496.9|10497.3|10495.3|1694
1657139700000|2022-07-06 20:35:00|10497.5|10495.5|10496.1|10494.1|10497.7|10495.7|10496.1|10494.1|2434
1657140000000|2022-07-06 20:40:00|10495.7|10493.7|10493.8|10491.8|10495.7|10493.7|10493.4|10491.4|20340
1657140300000|2022-07-06 20:45:00|10494.2|10492.2|10493|10491|10494.2|10492.2|10492.6|10490.6|1714
1657140600000|2022-07-06 20:50:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10492.2|10490.2|576
1657140900000|2022-07-06 20:55:00|10492|10490|10491.8|10489.8|10492.6|10490.6|10491.8|10489.8|1286
1657144800000|2022-07-06 22:00:00|10492.6|10490.6|10493.4|10491.4|10493.8|10491.8|10491.8|10489.8|360
1657145100000|2022-07-06 22:05:00|10493.2|10491.2|10492.6|10490.6|10493.2|10491.2|10492.4|10490.4|129
1657145400000|2022-07-06 22:10:00|10493|10491|10493|10491|10493|10491|10493|10491|47
1657145700000|2022-07-06 22:15:00|10492.8|10490.8|10493|10491|10493|10491|10492.6|10490.6|24
1657146000000|2022-07-06 22:20:00|||||||||18
1657146300000|2022-07-06 22:25:00|10493.4|10491.4|10493|10491|10493.4|10491.4|10493|10491|52
1657146600000|2022-07-06 22:30:00|10493.2|10491.2|10492.6|10490.6|10493.4|10491.4|10492.6|10490.6|211
1657146900000|2022-07-06 22:35:00|10493|10491|10493|10491|10493.4|10491.4|10493|10491|75
1657147200000|2022-07-06 22:40:00|10492.6|10490.6|10493|10491|10493|10491|10492.6|10490.6|81
1657147500000|2022-07-06 22:45:00|10492.6|10490.6|10492.8|10490.8|10492.8|10490.8|10492.6|10490.6|51
1657147800000|2022-07-06 22:50:00|10493|10491|10492.6|10490.6|10493|10491|10492.6|10490.6|159
1657148100000|2022-07-06 22:55:00|10492.2|10490.2|10492.4|10490.4|10492.4|10490.4|10492.2|10490.2|199
1657148400000|2022-07-06 23:00:00|10492.2|10490.2|10492.2|10490.2|10492.6|10490.6|10492.2|10490.2|140
1657148700000|2022-07-06 23:05:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10492|10490|281
1657149000000|2022-07-06 23:10:00|10492|10490|10491.8|10489.8|10492|10490|10491.8|10489.8|18
1657149300000|2022-07-06 23:15:00|10492|10490|10492.6|10490.6|10493|10491|10492|10490|141
1657149600000|2022-07-06 23:20:00|10492.8|10490.8|10493|10491|10493|10491|10492.6|10490.6|5
1657150200000|2022-07-06 23:30:00|10493.4|10491.4|10493.4|10491.4|10493.4|10491.4|10493|10491|401
1657150500000|2022-07-06 23:35:00|10493.2|10491.2|10493|10491|10493.2|10491.2|10493|10491|20
1657150800000|2022-07-06 23:40:00|10493.4|10491.4|10493.4|10491.4|10493.4|10491.4|10493|10491|60
1657151100000|2022-07-06 23:45:00|10493|10491|10493.4|10491.4|10493.8|10491.8|10493|10491|187
1657151400000|2022-07-06 23:50:00|10493.6|10491.6|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|62
1657151700000|2022-07-06 23:55:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493.2|10491.2|63
1657152000000|2022-07-07 00:00:00|10493|10491|10494.6|10492.6|10494.8|10492.8|10492.6|10490.6|439
1657152300000|2022-07-07 00:05:00|10494.8|10492.8|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|426
1657152600000|2022-07-07 00:10:00|10494.6|10492.6|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|654
1657152900000|2022-07-07 00:15:00|10495.1|10493.1|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|286
1657153200000|2022-07-07 00:20:00|10495.3|10493.3|10495.1|10493.1|10495.7|10493.7|10494.9|10492.9|229
1657153500000|2022-07-07 00:25:00|10495.3|10493.3|10496.5|10494.5|10496.5|10494.5|10494.9|10492.9|523
1657153800000|2022-07-07 00:30:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|203
1657154100000|2022-07-07 00:35:00|10495.9|10493.9|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|896
1657154400000|2022-07-07 00:40:00|10495.7|10493.7|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|376
1657154700000|2022-07-07 00:45:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|411
1657155000000|2022-07-07 00:50:00|10496.5|10494.5|10497.7|10495.7|10497.7|10495.7|10496.5|10494.5|397
1657155300000|2022-07-07 00:55:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10497.7|10495.7|563
1657155600000|2022-07-07 01:00:00|10498.7|10496.7|10500.8|10498.8|10500.8|10498.8|10498.7|10496.7|1062
1657155900000|2022-07-07 01:05:00|10500.6|10498.6|10500|10498|10500.8|10498.8|10499.6|10497.6|1068
1657156200000|2022-07-07 01:10:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500|10498|364
1657156500000|2022-07-07 01:15:00|10500|10498|10500.4|10498.4|10500.4|10498.4|10500|10498|125
1657156800000|2022-07-07 01:20:00|10500.8|10498.8|10499.6|10497.6|10500.8|10498.8|10499.6|10497.6|326
1657157100000|2022-07-07 01:25:00|||||||||9
1657157400000|2022-07-07 01:30:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10498.7|10496.7|921
1657157700000|2022-07-07 01:35:00|10499.2|10497.2|10499.4|10497.4|10499.8|10497.8|10499.2|10497.2|84
1657158000000|2022-07-07 01:40:00|10499.6|10497.6|10500|10498|10500.4|10498.4|10499.6|10497.6|285
1657158300000|2022-07-07 01:45:00|10499.6|10497.6|10500.4|10498.4|10500.4|10498.4|10499.6|10497.6|730
1657158600000|2022-07-07 01:50:00|10500|10498|10498.1|10496.1|10500.4|10498.4|10498.1|10496.1|391
1657158900000|2022-07-07 01:55:00|10497.9|10495.9|10496.9|10494.9|10497.9|10495.9|10496.5|10494.5|471
1657159200000|2022-07-07 02:00:00|10496.7|10494.7|10498.1|10496.1|10498.3|10496.3|10495.7|10493.7|440
1657159500000|2022-07-07 02:05:00|10498.3|10496.3|10498.5|10496.5|10498.5|10496.5|10497.7|10495.7|238
1657159800000|2022-07-07 02:10:00|10498.1|10496.1|10498.9|10496.9|10499.6|10497.6|10498.1|10496.1|194
1657160100000|2022-07-07 02:15:00|10498.7|10496.7|10498.3|10496.3|10498.9|10496.9|10497.7|10495.7|263
1657160400000|2022-07-07 02:20:00|10498.1|10496.1|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|53
1657160700000|2022-07-07 02:25:00|10498.7|10496.7|10499.2|10497.2|10499.2|10497.2|10498.7|10496.7|58
1657161000000|2022-07-07 02:30:00|10499|10497|10498.9|10496.9|10499.2|10497.2|10498.7|10496.7|94
1657161300000|2022-07-07 02:35:00|10499|10497|10499.6|10497.6|10500.4|10498.4|10498.9|10496.9|223
1657161600000|2022-07-07 02:40:00|10499.4|10497.4|10498.5|10496.5|10499.4|10497.4|10498.5|10496.5|278
1657161900000|2022-07-07 02:45:00|10498.9|10496.9|10498.1|10496.1|10499|10497|10498.1|10496.1|126
1657162200000|2022-07-07 02:50:00|10497.9|10495.9|10498.1|10496.1|10498.1|10496.1|10497.7|10495.7|211
1657162500000|2022-07-07 02:55:00|10498.3|10496.3|10498.5|10496.5|10498.9|10496.9|10498.3|10496.3|2538
1657162800000|2022-07-07 03:00:00|10498.1|10496.1|10499.2|10497.2|10499.2|10497.2|10498.1|10496.1|110
1657163100000|2022-07-07 03:05:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10498.9|10496.9|30
1657163400000|2022-07-07 03:10:00|10499|10497|10499.2|10497.2|10499.6|10497.6|10499|10497|20
1657163700000|2022-07-07 03:15:00|10499|10497|10498.7|10496.7|10499|10497|10498.5|10496.5|119
1657164000000|2022-07-07 03:20:00|10498.9|10496.9|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|108
1657164300000|2022-07-07 03:25:00|10500|10498|10500|10498|10500|10498|10499.8|10497.8|102
1657164600000|2022-07-07 03:30:00|10500.2|10498.2|10500.2|10498.2|10500.2|10498.2|10499.6|10497.6|212
1657164900000|2022-07-07 03:35:00|10500|10498|10500.8|10498.8|10500.8|10498.8|10500|10498|507
1657165200000|2022-07-07 03:40:00|10501|10499|10501.2|10499.2|10501.4|10499.4|10500.6|10498.6|262
1657165500000|2022-07-07 03:45:00|10501.4|10499.4|10501.2|10499.2|10501.4|10499.4|10501.2|10499.2|56
1657165800000|2022-07-07 03:50:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|40
1657166100000|2022-07-07 03:55:00|10501|10499|10501|10499|10501|10499|10500.8|10498.8|8
1657166400000|2022-07-07 04:00:00|10501.2|10499.2|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|162
1657166700000|2022-07-07 04:05:00|10500.6|10498.6|10501.2|10499.2|10501.2|10499.2|10500.4|10498.4|350
1657167000000|2022-07-07 04:10:00|10501|10499|10500|10498|10501.2|10499.2|10500|10498|294
1657167300000|2022-07-07 04:15:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10499|10497|141
1657167600000|2022-07-07 04:20:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|45
1657167900000|2022-07-07 04:25:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|17
1657168200000|2022-07-07 04:30:00|10499.4|10497.4|10500|10498|10500|10498|10499|10497|61
1657168500000|2022-07-07 04:35:00|10499.8|10497.8|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|213
1657168800000|2022-07-07 04:40:00|10500|10498|10500|10498|10500|10498|10499.8|10497.8|27
1657169100000|2022-07-07 04:45:00|10499.8|10497.8|10498.9|10496.9|10499.8|10497.8|10498.9|10496.9|76
1657169400000|2022-07-07 04:50:00|10499|10497|10499.6|10497.6|10499.6|10497.6|10499|10497|19
1657169700000|2022-07-07 04:55:00|10499.4|10497.4|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|94
1657170000000|2022-07-07 05:00:00|10499.4|10497.4|10500.4|10498.4|10500.4|10498.4|10499.2|10497.2|2794
1657170300000|2022-07-07 05:05:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10499.6|10497.6|81
1657170600000|2022-07-07 05:10:00|10500.4|10498.4|10499|10497|10500.8|10498.8|10498.9|10496.9|726
1657170900000|2022-07-07 05:15:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|28
1657171200000|2022-07-07 05:20:00|10499|10497|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|213
1657171500000|2022-07-07 05:25:00|10498.5|10496.5|10498.9|10496.9|10498.9|10496.9|10498.5|10496.5|137
1657171800000|2022-07-07 05:30:00|10499.2|10497.2|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|444
1657172100000|2022-07-07 05:35:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|42
1657172400000|2022-07-07 05:40:00|10499.8|10497.8|10499.6|10497.6|10500|10498|10499.6|10497.6|270
1657172700000|2022-07-07 05:45:00|10499.2|10497.2|10500|10498|10500|10498|10499.2|10497.2|110
1657173000000|2022-07-07 05:50:00|10500.4|10498.4|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|513
1657173300000|2022-07-07 05:55:00|10499.2|10497.2|10499.6|10497.6|10500|10498|10499.2|10497.2|451
1657173600000|2022-07-07 06:00:00|10500|10498|10500|10498|10500|10498|10499.6|10497.6|564
1657173900000|2022-07-07 06:05:00|10500.4|10498.4|10498.5|10496.5|10500.4|10498.4|10498.5|10496.5|1396
1657174200000|2022-07-07 06:10:00|10498.1|10496.1|10497.3|10495.3|10498.3|10496.3|10496.5|10494.5|1945
1657174500000|2022-07-07 06:15:00|10497.5|10495.5|10496.5|10494.5|10497.7|10495.7|10496.5|10494.5|643
1657174800000|2022-07-07 06:20:00|10496.1|10494.1|10496.7|10494.7|10496.9|10494.9|10496.1|10494.1|440
1657175100000|2022-07-07 06:25:00|10496.9|10494.9|10495.5|10493.5|10496.9|10494.9|10495.3|10493.3|360
1657175400000|2022-07-07 06:30:00|10495.7|10493.7|10494.6|10492.6|10495.7|10493.7|10494.6|10492.6|650
1657175700000|2022-07-07 06:35:00|10494.9|10492.9|10494.6|10492.6|10495.3|10493.3|10493.8|10491.8|1704
1657176000000|2022-07-07 06:40:00|10494.4|10492.4|10493.8|10491.8|10494.6|10492.6|10493.8|10491.8|1119
1657176300000|2022-07-07 06:45:00|10494|10492|10494|10492|10494.9|10492.9|10493.8|10491.8|350
1657176600000|2022-07-07 06:50:00|10493.8|10491.8|10494.6|10492.6|10494.6|10492.6|10493.8|10491.8|435
1657176900000|2022-07-07 06:55:00|10494.8|10492.8|10496.5|10494.5|10496.7|10494.7|10494.6|10492.6|1281
1657177200000|2022-07-07 07:00:00|10496.7|10494.7|10495.3|10493.3|10497.1|10495.1|10494.9|10492.9|1112
1657177500000|2022-07-07 07:05:00|10495.5|10493.5|10494.6|10492.6|10495.5|10493.5|10493.8|10491.8|893
1657177800000|2022-07-07 07:10:00|10494.4|10492.4|10496.5|10494.5|10496.5|10494.5|10494.4|10492.4|664
1657178100000|2022-07-07 07:15:00|10496.7|10494.7|10495.3|10493.3|10497.1|10495.1|10495.3|10493.3|1252
1657178400000|2022-07-07 07:20:00|10495.1|10493.1|10493.4|10491.4|10495.1|10493.1|10493.4|10491.4|2414
1657178700000|2022-07-07 07:25:00|10492.6|10490.6|10493|10491|10493.8|10491.8|10492.6|10490.6|1611
1657179000000|2022-07-07 07:30:00|10492.8|10490.8|10492.2|10490.2|10493|10491|10492.2|10490.2|855
1657179300000|2022-07-07 07:35:00|10492.6|10490.6|10492.2|10490.2|10493.4|10491.4|10492.2|10490.2|1442
1657179600000|2022-07-07 07:40:00|10492|10490|10493.4|10491.4|10493.4|10491.4|10492|10490|908
1657179900000|2022-07-07 07:45:00|10493.2|10491.2|10493|10491|10493.2|10491.2|10492.6|10490.6|1080
1657180200000|2022-07-07 07:50:00|10492.6|10490.6|10492.2|10490.2|10493.4|10491.4|10491.8|10489.8|1650
1657180500000|2022-07-07 07:55:00|10492|10490|10493|10491|10493|10491|10491.8|10489.8|1904
1657180800000|2022-07-07 08:00:00|10493.2|10491.2|10491.8|10489.8|10493.4|10491.4|10491.8|10489.8|1425
1657181100000|2022-07-07 08:05:00|10491.4|10489.4|10491|10489|10491.8|10489.8|10490.3|10488.3|1261
1657181400000|2022-07-07 08:10:00|10491.4|10489.4|10491.4|10489.4|10492.6|10490.6|10491|10489|771
1657181700000|2022-07-07 08:15:00|10491.6|10489.6|10491.4|10489.4|10492.2|10490.2|10491|10489|1022
1657182000000|2022-07-07 08:20:00|10491.2|10489.2|10492.2|10490.2|10492.2|10490.2|10490.8|10488.8|285
1657182300000|2022-07-07 08:25:00|10491.8|10489.8|10489.9|10487.9|10492|10490|10489.5|10487.5|622
1657182600000|2022-07-07 08:30:00|10490.3|10488.3|10487.9|10485.9|10490.6|10488.6|10487.7|10485.7|2151
1657182900000|2022-07-07 08:35:00|10488.3|10486.3|10488.7|10486.7|10489.1|10487.1|10487.9|10485.9|1234
1657183200000|2022-07-07 08:40:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10487.9|10485.9|438
1657183500000|2022-07-07 08:45:00|10489.5|10487.5|10489.5|10487.5|10490.3|10488.3|10488.7|10486.7|1730
1657183800000|2022-07-07 08:50:00|10489.9|10487.9|10489.1|10487.1|10490.3|10488.3|10488.1|10486.1|963
1657184100000|2022-07-07 08:55:00|10488.7|10486.7|10487.5|10485.5|10489.1|10487.1|10487.3|10485.3|848
1657184400000|2022-07-07 09:00:00|10487.9|10485.9|10486.9|10484.9|10488.7|10486.7|10484.4|10482.4|2023
1657184700000|2022-07-07 09:05:00|10487.1|10485.1|10486|10484|10487.1|10485.1|10485.6|10483.6|843
1657185000000|2022-07-07 09:10:00|10485.8|10483.8|10486.7|10484.7|10486.7|10484.7|10485.2|10483.2|457
1657185300000|2022-07-07 09:15:00|10486.5|10484.5|10485.6|10483.6|10486.7|10484.7|10485|10483|567
1657185600000|2022-07-07 09:20:00|10485.2|10483.2|10485.6|10483.6|10485.6|10483.6|10484.4|10482.4|443
1657185900000|2022-07-07 09:25:00|10485.4|10483.4|10485.2|10483.2|10485.6|10483.6|10485|10483|259
1657186200000|2022-07-07 09:30:00|10484.8|10482.8|10487.5|10485.5|10487.9|10485.9|10484.8|10482.8|3250
1657186500000|2022-07-07 09:35:00|10487.1|10485.1|10487.1|10485.1|10488.3|10486.3|10486.9|10484.9|1244
1657186800000|2022-07-07 09:40:00|10486.9|10484.9|10486|10484|10487.1|10485.1|10486|10484|407
1657187100000|2022-07-07 09:45:00|10486.2|10484.2|10487.1|10485.1|10487.1|10485.1|10486|10484|367
1657187400000|2022-07-07 09:50:00|10487.3|10485.3|10486|10484|10487.5|10485.5|10486|10484|304
1657187700000|2022-07-07 09:55:00|10485.6|10483.6|10485.6|10483.6|10486|10484|10485.2|10483.2|396
1657188000000|2022-07-07 10:00:00|10485.2|10483.2|10486|10484|10486|10484|10484.8|10482.8|727
1657188300000|2022-07-07 10:05:00|10486.4|10484.4|10486.7|10484.7|10486.7|10484.7|10486|10484|279
1657188600000|2022-07-07 10:10:00|10486.9|10484.9|10487.5|10485.5|10487.9|10485.9|10486.7|10484.7|1074
1657188900000|2022-07-07 10:15:00|10487.1|10485.1|10488.5|10486.5|10488.7|10486.7|10487.1|10485.1|363
1657189200000|2022-07-07 10:20:00|10488.3|10486.3|10487.9|10485.9|10488.3|10486.3|10487.3|10485.3|614
1657189500000|2022-07-07 10:25:00|10487.7|10485.7|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|200
1657189800000|2022-07-07 10:30:00|10487.3|10485.3|10488.7|10486.7|10488.7|10486.7|10487.3|10485.3|180
1657190100000|2022-07-07 10:35:00|10488.5|10486.5|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|670
1657190400000|2022-07-07 10:40:00|10488.5|10486.5|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|238
1657190700000|2022-07-07 10:45:00|10488.7|10486.7|10488.3|10486.3|10489.1|10487.1|10488.3|10486.3|1138
1657191000000|2022-07-07 10:50:00|10487.9|10485.9|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|330
1657191300000|2022-07-07 10:55:00|10488.1|10486.1|10488.7|10486.7|10489.3|10487.3|10487.5|10485.5|555
1657191600000|2022-07-07 11:00:00|10488.9|10486.9|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|521
1657191900000|2022-07-07 11:05:00|10488.9|10486.9|10489.9|10487.9|10489.9|10487.9|10488.9|10486.9|669
1657192200000|2022-07-07 11:10:00|10490.1|10488.1|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|739
1657192500000|2022-07-07 11:15:00|10490.1|10488.1|10490.6|10488.6|10490.6|10488.6|10489.5|10487.5|834
1657192800000|2022-07-07 11:20:00|10491|10489|10491.8|10489.8|10491.8|10489.8|10491|10489|1536
1657193100000|2022-07-07 11:25:00|10492|10490|10493.2|10491.2|10494.2|10492.2|10492|10490|1364
1657193400000|2022-07-07 11:30:00|10493|10491|10491.8|10489.8|10493.4|10491.4|10491.8|10489.8|1122
1657193700000|2022-07-07 11:35:00|10492.2|10490.2|10493.4|10491.4|10493.8|10491.8|10492|10490|1437
1657194000000|2022-07-07 11:40:00|10493.8|10491.8|10493.4|10491.4|10493.8|10491.8|10492.8|10490.8|1046
1657194300000|2022-07-07 11:45:00|10493.6|10491.6|10494.6|10492.6|10494.6|10492.6|10493.4|10491.4|1503
1657194600000|2022-07-07 11:50:00|10494.9|10492.9|10497.3|10495.3|10497.3|10495.3|10494.8|10492.8|2152
1657194900000|2022-07-07 11:55:00|10497.1|10495.1|10496.5|10494.5|10497.7|10495.7|10496.3|10494.3|2433
1657195200000|2022-07-07 12:00:00|10497.3|10495.3|10495.3|10493.3|10497.3|10495.3|10494.4|10492.4|985
1657195500000|2022-07-07 12:05:00|10495.5|10493.5|10493.8|10491.8|10495.7|10493.7|10493.8|10491.8|1104
1657195800000|2022-07-07 12:10:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10492.2|10490.2|1248
1657196100000|2022-07-07 12:15:00|10493.2|10491.2|10491|10489|10493.2|10491.2|10490.6|10488.6|1542
1657196400000|2022-07-07 12:20:00|10491.4|10489.4|10490.6|10488.6|10494.2|10492.2|10490.6|10488.6|3334
1657196700000|2022-07-07 12:25:00|10490.3|10488.3|10492.4|10490.4|10493.2|10491.2|10489.9|10487.9|2119
1657197000000|2022-07-07 12:30:00|10493.2|10491.2|10489.9|10487.9|10494.2|10492.2|10489.7|10487.7|1971
1657197300000|2022-07-07 12:35:00|10489.5|10487.5|10491.4|10489.4|10491.8|10489.8|10489.5|10487.5|1459
1657197600000|2022-07-07 12:40:00|10491.8|10489.8|10489.9|10487.9|10491.8|10489.8|10489.1|10487.1|1943
1657197900000|2022-07-07 12:45:00|10490.3|10488.3|10489.5|10487.5|10490.6|10488.6|10488.3|10486.3|2215
1657198200000|2022-07-07 12:50:00|10489.1|10487.1|10490.6|10488.6|10491|10489|10488.7|10486.7|2054
1657198500000|2022-07-07 12:55:00|10490.8|10488.8|10490.6|10488.6|10493.8|10491.8|10490.3|10488.3|3911
1657198800000|2022-07-07 13:00:00|10491|10489|10493|10491|10493.8|10491.8|10490.6|10488.6|1859
1657199100000|2022-07-07 13:05:00|10492.8|10490.8|10491.8|10489.8|10494.2|10492.2|10491.4|10489.4|1117
1657199400000|2022-07-07 13:10:00|10492|10490|10493|10491|10495.3|10493.3|10491.8|10489.8|1245
1657199700000|2022-07-07 13:15:00|10492.6|10490.6|10495.7|10493.7|10495.7|10493.7|10491.8|10489.8|1662
1657200000000|2022-07-07 13:20:00|10495.9|10493.9|10493.8|10491.8|10496.1|10494.1|10492.6|10490.6|1655
1657200300000|2022-07-07 13:25:00|10494|10492|10495.3|10493.3|10495.7|10493.7|10493.8|10491.8|1290
1657200600000|2022-07-07 13:30:00|10494.9|10492.9|10491.4|10489.4|10495.7|10493.7|10491|10489|2436
1657200900000|2022-07-07 13:35:00|10491.2|10489.2|10487.1|10485.1|10491.2|10489.2|10486.4|10484.4|4278
1657201200000|2022-07-07 13:40:00|10487.5|10485.5|10488.3|10486.3|10489.5|10487.5|10486.7|10484.7|3276
1657201500000|2022-07-07 13:45:00|10488.1|10486.1|10487.5|10485.5|10491.4|10489.4|10486.7|10484.7|4151
1657201800000|2022-07-07 13:50:00|10487.9|10485.9|10489.1|10487.1|10489.9|10487.9|10487.7|10485.7|1585
1657202100000|2022-07-07 13:55:00|10488.7|10486.7|10489.1|10487.1|10490.6|10488.6|10488.3|10486.3|1602
1657202400000|2022-07-07 14:00:00|10488.7|10486.7|10488.3|10486.3|10489.5|10487.5|10488.3|10486.3|1458
1657202700000|2022-07-07 14:05:00|10488.1|10486.1|10489.1|10487.1|10489.1|10487.1|10487.9|10485.9|1072
1657203000000|2022-07-07 14:10:00|10489.3|10487.3|10486.7|10484.7|10489.5|10487.5|10486.4|10484.4|2743
1657203300000|2022-07-07 14:15:00|10487.1|10485.1|10485.6|10483.6|10487.5|10485.5|10485.2|10483.2|2841
1657203600000|2022-07-07 14:20:00|10485.8|10483.8|10487.1|10485.1|10487.1|10485.1|10485.6|10483.6|928
1657203900000|2022-07-07 14:25:00|10487.5|10485.5|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|1195
1657204200000|2022-07-07 14:30:00|10487.5|10485.5|10487.1|10485.1|10488.1|10486.1|10486.4|10484.4|1576
1657204500000|2022-07-07 14:35:00|10487.5|10485.5|10486.4|10484.4|10487.9|10485.9|10486|10484|1973
1657204800000|2022-07-07 14:40:00|10486.7|10484.7|10487.7|10485.7|10487.9|10485.9|10486.4|10484.4|903
1657205100000|2022-07-07 14:45:00|10487.9|10485.9|10486|10484|10487.9|10485.9|10486|10484|1724
1657205400000|2022-07-07 14:50:00|10485.6|10483.6|10484|10482|10486.4|10484.4|10484|10482|2839
1657205700000|2022-07-07 14:55:00|10484.4|10482.4|10483.2|10481.2|10485.2|10483.2|10482.8|10480.8|2293
1657206000000|2022-07-07 15:00:00|10483.6|10481.6|10483.6|10481.6|10484.4|10482.4|10482.8|10480.8|2136
1657206300000|2022-07-07 15:05:00|10484|10482|10485.2|10483.2|10485.2|10483.2|10483.2|10481.2|1147
1657206600000|2022-07-07 15:10:00|10484.8|10482.8|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|900
1657206900000|2022-07-07 15:15:00|10485.4|10483.4|10485.6|10483.6|10486|10484|10484.8|10482.8|1836
1657207200000|2022-07-07 15:20:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|1854
1657207500000|2022-07-07 15:25:00|10485.4|10483.4|10485.6|10483.6|10485.6|10483.6|10485.2|10483.2|473
1657207800000|2022-07-07 15:30:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10485.2|10483.2|858
1657208100000|2022-07-07 15:35:00|10484.8|10482.8|10483.6|10481.6|10484.8|10482.8|10483.2|10481.2|1189
1657208400000|2022-07-07 15:40:00|10483.2|10481.2|10483.6|10481.6|10483.6|10481.6|10482.8|10480.8|2017
1657208700000|2022-07-07 15:45:00|10483.2|10481.2|10484|10482|10484.4|10482.4|10483.2|10481.2|1380
1657209000000|2022-07-07 15:50:00|10483.8|10481.8|10482.4|10480.4|10483.8|10481.8|10482.4|10480.4|1042
1657209300000|2022-07-07 15:55:00|10482.8|10480.8|10483|10481|10483.2|10481.2|10482.4|10480.4|1572
1657209600000|2022-07-07 16:00:00|10483.2|10481.2|10482.4|10480.4|10483.2|10481.2|10482.1|10480.1|936
1657209900000|2022-07-07 16:05:00|10482.3|10480.3|10483.2|10481.2|10483.2|10481.2|10482.1|10480.1|581
1657210200000|2022-07-07 16:10:00|10483.6|10481.6|10484|10482|10484.6|10482.6|10483.6|10481.6|913
1657210500000|2022-07-07 16:15:00|10484.4|10482.4|10484|10482|10484.4|10482.4|10483.6|10481.6|1387
1657210800000|2022-07-07 16:20:00|10483.8|10481.8|10484|10482|10484.4|10482.4|10483.6|10481.6|577
1657211100000|2022-07-07 16:25:00|10484.4|10482.4|10484|10482|10484.6|10482.6|10483.6|10481.6|992
1657211400000|2022-07-07 16:30:00|10483.8|10481.8|10483.6|10481.6|10484.4|10482.4|10483.6|10481.6|696
1657211700000|2022-07-07 16:35:00|10483.2|10481.2|10483.2|10481.2|10483.6|10481.6|10483.2|10481.2|1421
1657212000000|2022-07-07 16:40:00|10483|10481|10482.8|10480.8|10483.2|10481.2|10482.4|10480.4|612
1657212300000|2022-07-07 16:45:00|10483|10481|10484|10482|10484|10482|10482.8|10480.8|682
1657212600000|2022-07-07 16:50:00|10483.6|10481.6|10484|10482|10484.4|10482.4|10483.6|10481.6|640
1657212900000|2022-07-07 16:55:00|10483.6|10481.6|10483.2|10481.2|10484|10482|10482.8|10480.8|641
1657213200000|2022-07-07 17:00:00|10483|10481|10483.4|10481.4|10483.8|10481.8|10483|10481|642
1657213500000|2022-07-07 17:05:00|10483.2|10481.2|10482.4|10480.4|10483.6|10481.6|10481.7|10479.7|2375
1657213800000|2022-07-07 17:10:00|10482.6|10480.6|10481.7|10479.7|10482.8|10480.8|10481.7|10479.7|1212
1657214100000|2022-07-07 17:15:00|10482.1|10480.1|10482.4|10480.4|10483.2|10481.2|10482.1|10480.1|1009
1657214400000|2022-07-07 17:20:00|10482.6|10480.6|10483.6|10481.6|10483.6|10481.6|10482.6|10480.6|465
1657214700000|2022-07-07 17:25:00|10484|10482|10484.8|10482.8|10485.2|10483.2|10484|10482|694
1657215000000|2022-07-07 17:30:00|10485.2|10483.2|10485.2|10483.2|10485.2|10483.2|10485.2|10483.2|842
1657215300000|2022-07-07 17:35:00|10485.6|10483.6|10485.2|10483.2|10486|10484|10485.2|10483.2|1417
1657215600000|2022-07-07 17:40:00|||||||||378
1657215900000|2022-07-07 17:45:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|606
1657216200000|2022-07-07 17:50:00|10485.6|10483.6|10485.2|10483.2|10486|10484|10485.2|10483.2|279
1657216500000|2022-07-07 17:55:00|10485.6|10483.6|10486.4|10484.4|10486.4|10484.4|10485.2|10483.2|1054
1657216800000|2022-07-07 18:00:00|10486.2|10484.2|10485.6|10483.6|10486.4|10484.4|10485.6|10483.6|711
1657217100000|2022-07-07 18:05:00|10485.2|10483.2|10484.8|10482.8|10485.6|10483.6|10484.8|10482.8|1358
1657217400000|2022-07-07 18:10:00|10484.6|10482.6|10484.8|10482.8|10485.2|10483.2|10484.4|10482.4|788
1657217700000|2022-07-07 18:15:00|10485.2|10483.2|10485.6|10483.6|10485.6|10483.6|10484.8|10482.8|999
1657218000000|2022-07-07 18:20:00|10486|10484|10485.2|10483.2|10486.4|10484.4|10485.2|10483.2|1067
1657218300000|2022-07-07 18:25:00|10485.4|10483.4|10486|10484|10486|10484|10485.2|10483.2|498
1657218600000|2022-07-07 18:30:00|10485.6|10483.6|10485.6|10483.6|10486.4|10484.4|10485.6|10483.6|467
1657218900000|2022-07-07 18:35:00|10486|10484|10485.6|10483.6|10486.4|10484.4|10485.2|10483.2|1158
1657219200000|2022-07-07 18:40:00|10485.2|10483.2|10485.6|10483.6|10485.6|10483.6|10485.2|10483.2|818
1657219500000|2022-07-07 18:45:00|10485.2|10483.2|10485.6|10483.6|10486|10484|10485.2|10483.2|574
1657219800000|2022-07-07 18:50:00|10486|10484|10486|10484|10486.7|10484.7|10486|10484|807
1657220100000|2022-07-07 18:55:00|10485.6|10483.6|10485.6|10483.6|10486.2|10484.2|10485.2|10483.2|2945
1657220400000|2022-07-07 19:00:00|10485.8|10483.8|10485.6|10483.6|10486.4|10484.4|10485.6|10483.6|2325
1657220700000|2022-07-07 19:05:00|10485.2|10483.2|10485.6|10483.6|10485.6|10483.6|10485.2|10483.2|509
1657221000000|2022-07-07 19:10:00|10485.4|10483.4|10486|10484|10486|10484|10485.4|10483.4|39
1657221300000|2022-07-07 19:15:00|10486.4|10484.4|10486.4|10484.4|10486.7|10484.7|10486|10484|589
1657221600000|2022-07-07 19:20:00|10486.7|10484.7|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|1183
1657221900000|2022-07-07 19:25:00|10486.5|10484.5|10486.4|10484.4|10486.7|10484.7|10486|10484|155
1657222200000|2022-07-07 19:30:00|||||||||551
1657222500000|2022-07-07 19:35:00|10486.5|10484.5|10487.1|10485.1|10487.1|10485.1|10486.5|10484.5|718
1657222800000|2022-07-07 19:40:00|10486.9|10484.9|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|310
1657223100000|2022-07-07 19:45:00|||||||||249
1657223400000|2022-07-07 19:50:00|10487.5|10485.5|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|1086
1657223700000|2022-07-07 19:55:00|10487.1|10485.1|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|776
1657224000000|2022-07-07 20:00:00|10487.1|10485.1|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|753
1657224300000|2022-07-07 20:05:00|10487.1|10485.1|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|626
1657224600000|2022-07-07 20:10:00|10487.1|10485.1|10486.7|10484.7|10487.9|10485.9|10486.7|10484.7|926
1657224900000|2022-07-07 20:15:00|10487.1|10485.1|10486.7|10484.7|10487.5|10485.5|10486.7|10484.7|948
1657225200000|2022-07-07 20:20:00|10487.1|10485.1|10486.7|10484.7|10487.1|10485.1|10486.7|10484.7|361
1657225500000|2022-07-07 20:25:00|10487.1|10485.1|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|1121
1657225800000|2022-07-07 20:30:00|10487.9|10485.9|10487.9|10485.9|10487.9|10485.9|10487.9|10485.9|539
1657226100000|2022-07-07 20:35:00|10488.3|10486.3|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|812
1657226400000|2022-07-07 20:40:00|10488.1|10486.1|10487.5|10485.5|10488.1|10486.1|10487.5|10485.5|178
1657226700000|2022-07-07 20:45:00|10487.3|10485.3|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|627
1657227000000|2022-07-07 20:50:00|10487.5|10485.5|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|326
1657227300000|2022-07-07 20:55:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|1006
1657231200000|2022-07-07 22:00:00|10488.3|10486.3|10486.9|10484.9|10489.1|10487.1|10486.7|10484.7|356
1657231500000|2022-07-07 22:05:00|10487.1|10485.1|10488.3|10486.3|10488.3|10486.3|10486.9|10484.9|66
1657231800000|2022-07-07 22:10:00|10488.1|10486.1|10488.3|10486.3|10488.5|10486.5|10488.1|10486.1|34
1657232100000|2022-07-07 22:15:00|10488.1|10486.1|10488.7|10486.7|10488.9|10486.9|10488.1|10486.1|75
1657232400000|2022-07-07 22:20:00|10489.1|10487.1|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|32
1657232700000|2022-07-07 22:25:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|33
1657233000000|2022-07-07 22:30:00|10489.5|10487.5|10489.1|10487.1|10489.7|10487.7|10489.1|10487.1|174
1657233300000|2022-07-07 22:35:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|154
1657233600000|2022-07-07 22:40:00|10488.7|10486.7|10488.9|10486.9|10489.1|10487.1|10488.7|10486.7|50
1657233900000|2022-07-07 22:45:00|10488.7|10486.7|10488.1|10486.1|10488.7|10486.7|10487.9|10485.9|126
1657234200000|2022-07-07 22:50:00|10488.3|10486.3|10488.5|10486.5|10488.7|10486.7|10488.3|10486.3|14
1657234500000|2022-07-07 22:55:00|10488.7|10486.7|10489.1|10487.1|10489.3|10487.3|10488.5|10486.5|56
1657234800000|2022-07-07 23:00:00|10489.3|10487.3|10488.9|10486.9|10489.5|10487.5|10488.7|10486.7|144
1657235100000|2022-07-07 23:05:00|10489.1|10487.1|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|11
1657235400000|2022-07-07 23:10:00|10488.9|10486.9|10489.3|10487.3|10489.5|10487.5|10488.7|10486.7|35
1657235700000|2022-07-07 23:15:00|10489.5|10487.5|10489.1|10487.1|10489.5|10487.5|10489.1|10487.1|62
1657236300000|2022-07-07 23:25:00|10489.3|10487.3|10488.5|10486.5|10489.5|10487.5|10488.5|10486.5|38
1657236600000|2022-07-07 23:30:00|10488.3|10486.3|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|5
1657236900000|2022-07-07 23:35:00|10488.1|10486.1|10488.1|10486.1|10488.3|10486.3|10487.9|10485.9|46
1657237200000|2022-07-07 23:40:00|10488.3|10486.3|10488.3|10486.3|10488.3|10486.3|10488.3|10486.3|6
1657237500000|2022-07-07 23:45:00|10488.5|10486.5|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|20
1657237800000|2022-07-07 23:50:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|187
1657238100000|2022-07-07 23:55:00|10488.9|10486.9|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|53
1657238400000|2022-07-08 00:00:00|10488.9|10486.9|10487.9|10485.9|10489.1|10487.1|10487.5|10485.5|160
1657238700000|2022-07-08 00:05:00|10488.3|10486.3|10487.1|10485.1|10488.7|10486.7|10487.1|10485.1|326
1657239000000|2022-07-08 00:10:00|10486.7|10484.7|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|169
1657239300000|2022-07-08 00:15:00|10487.3|10485.3|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|275
1657239600000|2022-07-08 00:20:00|10486.9|10484.9|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|149
1657239900000|2022-07-08 00:25:00|10487.7|10485.7|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|124
1657240200000|2022-07-08 00:30:00|10487.5|10485.5|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|112
1657240500000|2022-07-08 00:35:00|10487.3|10485.3|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|130
1657240800000|2022-07-08 00:40:00|10486.2|10484.2|10486.5|10484.5|10486.7|10484.7|10486|10484|59
1657241100000|2022-07-08 00:45:00|10486.7|10484.7|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|94
1657241400000|2022-07-08 00:50:00|10486.9|10484.9|10487.7|10485.7|10487.9|10485.9|10486.9|10484.9|99
1657241700000|2022-07-08 00:55:00|10487.9|10485.9|10490.6|10488.6|10490.6|10488.6|10487.7|10485.7|460
1657242000000|2022-07-08 01:00:00|10490.5|10488.5|10490.8|10488.8|10491.8|10489.8|10489.9|10487.9|778
1657242300000|2022-07-08 01:05:00|10491|10489|10492.2|10490.2|10492.6|10490.6|10491|10489|247
1657242600000|2022-07-08 01:10:00|10492|10490|10491|10489|10492|10490|10491|10489|176
1657242900000|2022-07-08 01:15:00|10490.6|10488.6|10491|10489|10491.4|10489.4|10490.6|10488.6|98
1657243200000|2022-07-08 01:20:00|10490.6|10488.6|10491.4|10489.4|10491.4|10489.4|10490.6|10488.6|163
1657243500000|2022-07-08 01:25:00|10491.2|10489.2|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|148
1657243800000|2022-07-08 01:30:00|10490.5|10488.5|10491.4|10489.4|10491.4|10489.4|10490.3|10488.3|118
1657244100000|2022-07-08 01:35:00|10491.8|10489.8|10491.2|10489.2|10491.8|10489.8|10491|10489|249
1657244400000|2022-07-08 01:40:00|10491.4|10489.4|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|226
1657244700000|2022-07-08 01:45:00|10490.5|10488.5|10491|10489|10491|10489|10490.3|10488.3|57
1657245000000|2022-07-08 01:50:00|10490.8|10488.8|10491|10489|10491|10489|10490.3|10488.3|108
1657245300000|2022-07-08 01:55:00|10490.6|10488.6|10490.6|10488.6|10491|10489|10490.3|10488.3|70
1657245600000|2022-07-08 02:00:00|10490.5|10488.5|10490.3|10488.3|10490.6|10488.6|10490.3|10488.3|156
1657245900000|2022-07-08 02:05:00|10490.1|10488.1|10489.5|10487.5|10490.1|10488.1|10489.5|10487.5|249
1657246200000|2022-07-08 02:10:00|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|26
1657246500000|2022-07-08 02:15:00|10489.7|10487.7|10489.9|10487.9|10490.1|10488.1|10489.5|10487.5|52
1657246800000|2022-07-08 02:20:00|10490.1|10488.1|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|66
1657247100000|2022-07-08 02:25:00|10490.1|10488.1|10490.6|10488.6|10490.6|10488.6|10489.9|10487.9|7
1657247400000|2022-07-08 02:30:00|10490.5|10488.5|10490.8|10488.8|10491.4|10489.4|10490.5|10488.5|82
1657247700000|2022-07-08 02:35:00|10491|10489|10490.3|10488.3|10491|10489|10490.3|10488.3|13
1657248000000|2022-07-08 02:40:00|10490.6|10488.6|10492|10490|10492.2|10490.2|10490.3|10488.3|192
1657248300000|2022-07-08 02:45:00|10492.2|10490.2|10493|10491|10495.3|10493.3|10491.4|10489.4|1253
1657248600000|2022-07-08 02:50:00|10492.8|10490.8|10492.2|10490.2|10493|10491|10491|10489|471
1657248900000|2022-07-08 02:55:00|10492|10490|10494.2|10492.2|10494.6|10492.6|10491.8|10489.8|496
1657249200000|2022-07-08 03:00:00|10493.8|10491.8|10493.2|10491.2|10494.9|10492.9|10492.6|10490.6|830
1657249500000|2022-07-08 03:05:00|10493|10491|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|235
1657249800000|2022-07-08 03:10:00|10493.2|10491.2|10492.8|10490.8|10493.8|10491.8|10492.2|10490.2|176
1657250100000|2022-07-08 03:15:00|10493|10491|10492.4|10490.4|10493|10491|10492.4|10490.4|170
1657250400000|2022-07-08 03:20:00|10492.2|10490.2|10493.8|10491.8|10494.2|10492.2|10491.8|10489.8|235
1657250700000|2022-07-08 03:25:00|10493.4|10491.4|10494|10492|10494.2|10492.2|10493.4|10491.4|174
1657251000000|2022-07-08 03:30:00|10494.2|10492.2|10493.8|10491.8|10494.2|10492.2|10493|10491|310
1657251300000|2022-07-08 03:35:00|10494.2|10492.2|10492.6|10490.6|10494.2|10492.2|10492.4|10490.4|358
1657251600000|2022-07-08 03:40:00|10492.8|10490.8|10494.6|10492.6|10494.6|10492.6|10492.6|10490.6|106
1657251900000|2022-07-08 03:45:00|10494.4|10492.4|10494.6|10492.6|10495.3|10493.3|10494.4|10492.4|122
1657252200000|2022-07-08 03:50:00|10494.8|10492.8|10494.9|10492.9|10495.5|10493.5|10494.2|10492.2|354
1657252500000|2022-07-08 03:55:00|10495.1|10493.1|10494.2|10492.2|10495.1|10493.1|10494.2|10492.2|131
1657252800000|2022-07-08 04:00:00|10493.8|10491.8|10493.6|10491.6|10494.2|10492.2|10493.6|10491.6|62
1657253100000|2022-07-08 04:05:00|10493.4|10491.4|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|69
1657253400000|2022-07-08 04:10:00|10493.6|10491.6|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|44
1657253700000|2022-07-08 04:15:00|10494|10492|10493.4|10491.4|10494.2|10492.2|10493|10491|92
1657254000000|2022-07-08 04:20:00|10493.2|10491.2|10493.6|10491.6|10493.8|10491.8|10493|10491|133
1657254300000|2022-07-08 04:25:00|10493.8|10491.8|10493.8|10491.8|10494.2|10492.2|10493.8|10491.8|45
1657254600000|2022-07-08 04:30:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493.2|10491.2|77
1657254900000|2022-07-08 04:35:00|10493.6|10491.6|10493|10491|10493.8|10491.8|10493|10491|131
1657255200000|2022-07-08 04:40:00|10493.2|10491.2|10493.6|10491.6|10493.8|10491.8|10493|10491|144
1657255500000|2022-07-08 04:45:00|10493.8|10491.8|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|74
1657255800000|2022-07-08 04:50:00|10494|10492|10494|10492|10494.2|10492.2|10493.8|10491.8|61
1657256100000|2022-07-08 04:55:00|10493.8|10491.8|10493.6|10491.6|10494.2|10492.2|10493.4|10491.4|50
1657256400000|2022-07-08 05:00:00|10493.4|10491.4|10493.4|10491.4|10493.6|10491.6|10493|10491|49
1657256700000|2022-07-08 05:05:00|10493.2|10491.2|10492.2|10490.2|10493.2|10491.2|10492.2|10490.2|34
1657257000000|2022-07-08 05:10:00|10492|10490|10492.2|10490.2|10492.2|10490.2|10491.8|10489.8|23
1657257300000|2022-07-08 05:15:00|10492|10490|10491|10489|10492|10490|10491|10489|136
1657257600000|2022-07-08 05:20:00|10490.6|10488.6|10490.8|10488.8|10491|10489|10490.3|10488.3|236
1657257900000|2022-07-08 05:25:00|10491|10489|10491|10489|10491.4|10489.4|10490.6|10488.6|81
1657258200000|2022-07-08 05:30:00|10491.4|10489.4|10491|10489|10491.8|10489.8|10490.6|10488.6|308
1657258500000|2022-07-08 05:35:00|10491.2|10489.2|10491.8|10489.8|10491.8|10489.8|10491|10489|28
1657258800000|2022-07-08 05:40:00|10491.4|10489.4|10491.8|10489.8|10491.8|10489.8|10491.4|10489.4|29
1657259100000|2022-07-08 05:45:00|10491.6|10489.6|10491.8|10489.8|10492.2|10490.2|10491.4|10489.4|111
1657259400000|2022-07-08 05:50:00|10491.6|10489.6|10491.8|10489.8|10492.4|10490.4|10491.6|10489.6|77
1657259700000|2022-07-08 05:55:00|10492.2|10490.2|10492.6|10490.6|10492.6|10490.6|10492|10490|100
1657260000000|2022-07-08 06:00:00|10492.4|10490.4|10492.2|10490.2|10492.6|10490.6|10491|10489|149
1657260300000|2022-07-08 06:05:00|10492.4|10490.4|10492.2|10490.2|10492.8|10490.8|10491.8|10489.8|156
1657260600000|2022-07-08 06:10:00|10492|10490|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|50
1657260900000|2022-07-08 06:15:00|10492.4|10490.4|10491.4|10489.4|10492.6|10490.6|10491.4|10489.4|48
1657261200000|2022-07-08 06:20:00|10491.6|10489.6|10491.8|10489.8|10491.8|10489.8|10490.6|10488.6|139
1657261500000|2022-07-08 06:25:00|10491.6|10489.6|10491.8|10489.8|10492.2|10490.2|10491.4|10489.4|328
1657261800000|2022-07-08 06:30:00|10492|10490|10492.2|10490.2|10492.4|10490.4|10491.8|10489.8|64
1657262100000|2022-07-08 06:35:00|10492.4|10490.4|10491|10489|10492.4|10490.4|10490.3|10488.3|246
1657262400000|2022-07-08 06:40:00|10490.8|10488.8|10491|10489|10491.4|10489.4|10490.6|10488.6|83
1657262700000|2022-07-08 06:45:00|10491.2|10489.2|10491|10489|10491.4|10489.4|10490.6|10488.6|103
1657263000000|2022-07-08 06:50:00|10490.6|10488.6|10490.6|10488.6|10491|10489|10490.3|10488.3|220
1657263300000|2022-07-08 06:55:00|10490.8|10488.8|10491.8|10489.8|10491.8|10489.8|10490.6|10488.6|258
1657263600000|2022-07-08 07:00:00|10491.4|10489.4|10492.2|10490.2|10493.4|10491.4|10491|10489|574
1657263900000|2022-07-08 07:05:00|10492|10490|10492.6|10490.6|10493.4|10491.4|10492|10490|356
1657264200000|2022-07-08 07:10:00|10492.8|10490.8|10493.2|10491.2|10493.8|10491.8|10491.8|10489.8|698
1657264500000|2022-07-08 07:15:00|10493|10491|10491.4|10489.4|10493|10491|10491|10489|812
1657264800000|2022-07-08 07:20:00|10491|10489|10490.8|10488.8|10491.8|10489.8|10490.6|10488.6|333
1657265100000|2022-07-08 07:25:00|10491|10489|10492.2|10490.2|10492.2|10490.2|10490.3|10488.3|338
1657265400000|2022-07-08 07:30:00|10492|10490|10493|10491|10493.4|10491.4|10491.8|10489.8|501
1657265700000|2022-07-08 07:35:00|10493.2|10491.2|10493.8|10491.8|10494.6|10492.6|10493|10491|678
1657266000000|2022-07-08 07:40:00|10494.2|10492.2|10493.8|10491.8|10495.3|10493.3|10493.8|10491.8|1384
1657266300000|2022-07-08 07:45:00|10493.6|10491.6|10492.6|10490.6|10494.6|10492.6|10492.6|10490.6|850
1657266600000|2022-07-08 07:50:00|10492.2|10490.2|10491.4|10489.4|10492.2|10490.2|10491|10489|767
1657266900000|2022-07-08 07:55:00|10491|10489|10489.9|10487.9|10491.4|10489.4|10489.9|10487.9|584
1657267200000|2022-07-08 08:00:00|10490.3|10488.3|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|672
1657267500000|2022-07-08 08:05:00|10490.5|10488.5|10490.6|10488.6|10491|10489|10490.3|10488.3|173
1657267800000|2022-07-08 08:10:00|10490.8|10488.8|10490.6|10488.6|10491.4|10489.4|10490.6|10488.6|365
1657268100000|2022-07-08 08:15:00|10490.8|10488.8|10490.6|10488.6|10491.2|10489.2|10490.3|10488.3|286
1657268400000|2022-07-08 08:20:00|10491|10489|10490.8|10488.8|10491.4|10489.4|10490.6|10488.6|79
1657268700000|2022-07-08 08:25:00|10491|10489|10491|10489|10491|10489|10490.6|10488.6|159
1657269000000|2022-07-08 08:30:00|10490.8|10488.8|10491.4|10489.4|10491.8|10489.8|10490.6|10488.6|346
1657269300000|2022-07-08 08:35:00|10491|10489|10491|10489|10491|10489|10490.6|10488.6|504
1657269600000|2022-07-08 08:40:00|10490.8|10488.8|10491|10489|10491.4|10489.4|10490.6|10488.6|126
1657269900000|2022-07-08 08:45:00|10491.2|10489.2|10491|10489|10491.8|10489.8|10490.6|10488.6|651
1657270200000|2022-07-08 08:50:00|10491.2|10489.2|10491.8|10489.8|10492.6|10490.6|10491|10489|465
1657270500000|2022-07-08 08:55:00|10492|10490|10491.4|10489.4|10492.2|10490.2|10491.4|10489.4|103
1657270800000|2022-07-08 09:00:00|10491.8|10489.8|10491.2|10489.2|10492.6|10490.6|10491|10489|1232
1657271100000|2022-07-08 09:05:00|10491|10489|10491|10489|10491.4|10489.4|10491|10489|182
1657271400000|2022-07-08 09:10:00|10491.4|10489.4|10491|10489|10491.4|10489.4|10491|10489|192
1657271700000|2022-07-08 09:15:00|10490.8|10488.8|10489.7|10487.7|10490.8|10488.8|10489.5|10487.5|492
1657272000000|2022-07-08 09:20:00|10489.5|10487.5|10490.6|10488.6|10490.6|10488.6|10489.5|10487.5|739
1657272300000|2022-07-08 09:25:00|10490.5|10488.5|10491.4|10489.4|10491.4|10489.4|10490.3|10488.3|542
1657272600000|2022-07-08 09:30:00|10491.2|10489.2|10491.8|10489.8|10492.2|10490.2|10491|10489|345
1657272900000|2022-07-08 09:35:00|10492.2|10490.2|10492.2|10490.2|10492.2|10490.2|10491.8|10489.8|302
1657273200000|2022-07-08 09:40:00|10492.6|10490.6|10492.6|10490.6|10493|10491|10492.2|10490.2|732
1657273500000|2022-07-08 09:45:00|10492.4|10490.4|10493|10491|10493|10491|10492.2|10490.2|566
1657273800000|2022-07-08 09:50:00|10492.8|10490.8|10493.4|10491.4|10493.4|10491.4|10492.2|10490.2|655
1657274100000|2022-07-08 09:55:00|10493.2|10491.2|10494.2|10492.2|10494.2|10492.2|10493.2|10491.2|337
1657274400000|2022-07-08 10:00:00|10494.6|10492.6|10494.2|10492.2|10494.9|10492.9|10494.2|10492.2|383
1657274700000|2022-07-08 10:05:00|10494|10492|10493.4|10491.4|10494.2|10492.2|10493.4|10491.4|901
1657275000000|2022-07-08 10:10:00|10493.6|10491.6|10494.2|10492.2|10494.2|10492.2|10493.4|10491.4|491
1657275300000|2022-07-08 10:15:00|10493.8|10491.8|10494.2|10492.2|10494.2|10492.2|10493.8|10491.8|695
1657275600000|2022-07-08 10:20:00|10493.8|10491.8|10493.4|10491.4|10494.2|10492.2|10493|10491|1797
1657275900000|2022-07-08 10:25:00|10493.2|10491.2|10493.8|10491.8|10493.8|10491.8|10492.2|10490.2|1660
1657276200000|2022-07-08 10:30:00|10493.6|10491.6|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|475
1657276500000|2022-07-08 10:35:00|10493.6|10491.6|10494.6|10492.6|10494.6|10492.6|10493.4|10491.4|573
1657276800000|2022-07-08 10:40:00|10494.9|10492.9|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|671
1657277100000|2022-07-08 10:45:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493.4|10491.4|670
1657277400000|2022-07-08 10:50:00|10493.6|10491.6|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|388
1657277700000|2022-07-08 10:55:00|10494|10492|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|622
1657278000000|2022-07-08 11:00:00|10493.8|10491.8|10493.8|10491.8|10494.2|10492.2|10493.8|10491.8|465
1657278300000|2022-07-08 11:05:00|10494|10492|10494.2|10492.2|10494.2|10492.2|10493.8|10491.8|905
1657278600000|2022-07-08 11:10:00|10494|10492|10493|10491|10494.2|10492.2|10492.6|10490.6|1118
1657278900000|2022-07-08 11:15:00|10493.4|10491.4|10493|10491|10493.8|10491.8|10493|10491|729
1657279200000|2022-07-08 11:20:00|10493.2|10491.2|10492.6|10490.6|10493.8|10491.8|10492.2|10490.2|1675
1657279500000|2022-07-08 11:25:00|10492.2|10490.2|10492.6|10490.6|10493|10491|10491.8|10489.8|706
1657279800000|2022-07-08 11:30:00|10493|10491|10493|10491|10493.4|10491.4|10492.2|10490.2|821
1657280100000|2022-07-08 11:35:00|10492.8|10490.8|10493.4|10491.4|10493.8|10491.8|10492.8|10490.8|748
1657280400000|2022-07-08 11:40:00|10493.8|10491.8|10493.8|10491.8|10494.6|10492.6|10493.4|10491.4|1511
1657280700000|2022-07-08 11:45:00|10493.4|10491.4|10492.6|10490.6|10493.8|10491.8|10492.6|10490.6|1134
1657281000000|2022-07-08 11:50:00|10493|10491|10492.2|10490.2|10493.8|10491.8|10491.8|10489.8|2226
1657281300000|2022-07-08 11:55:00|10492.4|10490.4|10492.2|10490.2|10492.6|10490.6|10492.2|10490.2|1281
1657281600000|2022-07-08 12:00:00|10492|10490|10491.8|10489.8|10492.6|10490.6|10491.4|10489.4|758
1657281900000|2022-07-08 12:05:00|10492.2|10490.2|10493.8|10491.8|10494|10492|10492.2|10490.2|939
1657282200000|2022-07-08 12:10:00|10494|10492|10493.4|10491.4|10494.2|10492.2|10492.6|10490.6|819
1657282500000|2022-07-08 12:15:00|10493.2|10491.2|10492.2|10490.2|10493.4|10491.4|10491.4|10489.4|1609
1657282800000|2022-07-08 12:20:00|10492.4|10490.4|10493|10491|10493.4|10491.4|10492.2|10490.2|1452
1657283100000|2022-07-08 12:25:00|10492.6|10490.6|10493.6|10491.6|10493.8|10491.8|10492.2|10490.2|1247
1657283400000|2022-07-08 12:30:00|10494.4|10492.4|10469.9|10467.9|10494.6|10492.6|10464.9|10462.9|9502
1657283700000|2022-07-08 12:35:00|10469.6|10467.6|10472.7|10470.7|10473.3|10471.3|10469.2|10467.2|4911
1657284000000|2022-07-08 12:40:00|10472.3|10470.3|10469.6|10467.6|10472.3|10470.3|10468|10466|4950
1657284300000|2022-07-08 12:45:00|10469.4|10467.4|10466.4|10464.4|10469.9|10467.9|10465.6|10463.6|4412
1657284600000|2022-07-08 12:50:00|10466.8|10464.8|10469.9|10467.9|10470.3|10468.3|10466.4|10464.4|3795
1657284900000|2022-07-08 12:55:00|10470.3|10468.3|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|5238
1657285200000|2022-07-08 13:00:00|10469.2|10467.2|10471.5|10469.5|10473.1|10471.1|10469.2|10467.2|8367
1657285500000|2022-07-08 13:05:00|10471.9|10469.9|10469.2|10467.2|10471.9|10469.9|10468.8|10466.8|1995
1657285800000|2022-07-08 13:10:00|10469.6|10467.6|10470.7|10468.7|10471.1|10469.1|10469.2|10467.2|1500
1657286100000|2022-07-08 13:15:00|10471.1|10469.1|10474.2|10472.2|10475|10473|10470.7|10468.7|2390
1657286400000|2022-07-08 13:20:00|10473.9|10471.9|10476.2|10474.2|10477.4|10475.4|10473.9|10471.9|3113
1657286700000|2022-07-08 13:25:00|10476.6|10474.6|10474.6|10472.6|10477|10475|10473.5|10471.5|2415
1657287000000|2022-07-08 13:30:00|10474.2|10472.2|10471.5|10469.5|10474.2|10472.2|10471.3|10469.3|4018
1657287300000|2022-07-08 13:35:00|10471.7|10469.7|10472.7|10470.7|10474.2|10472.2|10471.5|10469.5|1834
1657287600000|2022-07-08 13:40:00|10472.3|10470.3|10470.3|10468.3|10473.1|10471.1|10470.3|10468.3|1897
1657287900000|2022-07-08 13:45:00|10469.9|10467.9|10469.2|10467.2|10470.3|10468.3|10468.4|10466.4|3869
1657288200000|2022-07-08 13:50:00|10468.8|10466.8|10470.3|10468.3|10470.3|10468.3|10467.2|10465.2|2883
1657288500000|2022-07-08 13:55:00|10470.7|10468.7|10470.7|10468.7|10471.9|10469.9|10469.6|10467.6|2897
1657288800000|2022-07-08 14:00:00|10471.1|10469.1|10473.5|10471.5|10473.5|10471.5|10470.7|10468.7|1815
1657289100000|2022-07-08 14:05:00|10473.7|10471.7|10474.6|10472.6|10474.6|10472.6|10472.7|10470.7|1228
1657289400000|2022-07-08 14:10:00|10474.4|10472.4|10476|10474|10477|10475|10474.2|10472.2|1896
1657289700000|2022-07-08 14:15:00|10475.8|10473.8|10476.2|10474.2|10476.6|10474.6|10475|10473|1149
1657290000000|2022-07-08 14:20:00|10476.4|10474.4|10474.2|10472.2|10476.6|10474.6|10473.9|10471.9|1291
1657290300000|2022-07-08 14:25:00|10474.4|10472.4|10475.4|10473.4|10475.8|10473.8|10473.9|10471.9|808
1657290600000|2022-07-08 14:30:00|10475.8|10473.8|10475|10473|10476.2|10474.2|10474.2|10472.2|1354
1657290900000|2022-07-08 14:35:00|10474.6|10472.6|10475.4|10473.4|10475.8|10473.8|10473.9|10471.9|702
1657291200000|2022-07-08 14:40:00|10475.8|10473.8|10473.9|10471.9|10475.8|10473.8|10473.9|10471.9|871
1657291500000|2022-07-08 14:45:00|10474.2|10472.2|10472.7|10470.7|10474.2|10472.2|10471.9|10469.9|2982
1657291800000|2022-07-08 14:50:00|10472.3|10470.3|10472.3|10470.3|10473.1|10471.1|10471.5|10469.5|2162
1657292100000|2022-07-08 14:55:00|10472.1|10470.1|10472.3|10470.3|10473.5|10471.5|10471.9|10469.9|1111
1657292400000|2022-07-08 15:00:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10470.7|10468.7|2320
1657292700000|2022-07-08 15:05:00|10471.7|10469.7|10471.9|10469.9|10473.1|10471.1|10471.5|10469.5|1365
1657293000000|2022-07-08 15:10:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10470.7|10468.7|1220
1657293300000|2022-07-08 15:15:00|10471.5|10469.5|10469.2|10467.2|10471.5|10469.5|10469.2|10467.2|1334
1657293600000|2022-07-08 15:20:00|10469.4|10467.4|10468.4|10466.4|10469.6|10467.6|10468|10466|1657
1657293900000|2022-07-08 15:25:00|10468.8|10466.8|10469.6|10467.6|10469.9|10467.9|10468.4|10466.4|706
1657294200000|2022-07-08 15:30:00|10469.4|10467.4|10468|10466|10469.6|10467.6|10468|10466|722
1657294500000|2022-07-08 15:35:00|10468.4|10466.4|10471.5|10469.5|10472.3|10470.3|10468|10466|12305
1657294800000|2022-07-08 15:40:00|10471.1|10469.1|10473.9|10471.9|10474|10472|10471.1|10469.1|1420
1657295100000|2022-07-08 15:45:00|10473.5|10471.5|10471.9|10469.9|10473.5|10471.5|10471.9|10469.9|1289
1657295400000|2022-07-08 15:50:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10470.9|10468.9|1018
1657295700000|2022-07-08 15:55:00|10471.1|10469.1|10471.1|10469.1|10471.9|10469.9|10471.1|10469.1|799
1657296000000|2022-07-08 16:00:00|10470.7|10468.7|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|560
1657296300000|2022-07-08 16:05:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|684
1657296600000|2022-07-08 16:10:00|10470.7|10468.7|10470.3|10468.3|10471.1|10469.1|10469.9|10467.9|1105
1657296900000|2022-07-08 16:15:00|10471.1|10469.1|10470.3|10468.3|10471.5|10469.5|10469.9|10467.9|770
1657297200000|2022-07-08 16:20:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.4|10467.4|1119
1657297500000|2022-07-08 16:25:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|1192
1657297800000|2022-07-08 16:30:00|10469.6|10467.6|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|858
1657298100000|2022-07-08 16:35:00|10470.7|10468.7|10470.9|10468.9|10471.1|10469.1|10469.9|10467.9|304
1657298400000|2022-07-08 16:40:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|452
1657298700000|2022-07-08 16:45:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|550
1657299000000|2022-07-08 16:50:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|249
1657299300000|2022-07-08 16:55:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|268
1657299600000|2022-07-08 17:00:00|10470.7|10468.7|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|447
1657299900000|2022-07-08 17:05:00|10471.7|10469.7|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|612
1657300200000|2022-07-08 17:10:00|10472.3|10470.3|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|1041
1657300500000|2022-07-08 17:15:00|10473.3|10471.3|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|675
1657300800000|2022-07-08 17:20:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|450
1657301100000|2022-07-08 17:25:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|362
1657301400000|2022-07-08 17:30:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|437
1657301700000|2022-07-08 17:35:00|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|267
1657302000000|2022-07-08 17:40:00|10471.7|10469.7|10470.7|10468.7|10471.7|10469.7|10470.7|10468.7|449
1657302300000|2022-07-08 17:45:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|942
1657302600000|2022-07-08 17:50:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|285
1657302900000|2022-07-08 17:55:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|428
1657303200000|2022-07-08 18:00:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|1761
1657303500000|2022-07-08 18:05:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|507
1657303800000|2022-07-08 18:10:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|519
1657304100000|2022-07-08 18:15:00|10470.5|10468.5|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|420
1657304400000|2022-07-08 18:20:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|431
1657304700000|2022-07-08 18:25:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.4|10467.4|373
1657305000000|2022-07-08 18:30:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|370
1657305300000|2022-07-08 18:35:00|10469.6|10467.6|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|737
1657305600000|2022-07-08 18:40:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|417
1657305900000|2022-07-08 18:45:00|10469.2|10467.2|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|1140
1657306200000|2022-07-08 18:50:00|10469.6|10467.6|10469|10467|10469.6|10467.6|10468.8|10466.8|646
1657306500000|2022-07-08 18:55:00|10469.2|10467.2|10468|10466|10469.6|10467.6|10468|10466|700
1657306800000|2022-07-08 19:00:00|10468.4|10466.4|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|653
1657307100000|2022-07-08 19:05:00|10468.8|10466.8|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|941
1657307400000|2022-07-08 19:10:00|10469.2|10467.2|10469.8|10467.8|10469.8|10467.8|10469.2|10467.2|369
1657307700000|2022-07-08 19:15:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|148
1657308000000|2022-07-08 19:20:00|10469.8|10467.8|10470.7|10468.7|10470.7|10468.7|10469.8|10467.8|433
1657308300000|2022-07-08 19:25:00|10470.3|10468.3|10470.1|10468.1|10470.7|10468.7|10469.9|10467.9|733
1657308600000|2022-07-08 19:30:00|10469.9|10467.9|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|201
1657308900000|2022-07-08 19:35:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|512
1657309200000|2022-07-08 19:40:00|10471.1|10469.1|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|251
1657309500000|2022-07-08 19:45:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.3|10469.3|231
1657309800000|2022-07-08 19:50:00|10471.7|10469.7|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|207
1657310100000|2022-07-08 19:55:00|10471.7|10469.7|10471.9|10469.9|10472.1|10470.1|10471.5|10469.5|1041
1657310400000|2022-07-08 20:00:00|10471.5|10469.5|10470.9|10468.9|10471.9|10469.9|10470.9|10468.9|1754
1657310700000|2022-07-08 20:05:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|727
1657311000000|2022-07-08 20:10:00|10470.3|10468.3|10469.6|10467.6|10470.7|10468.7|10469.6|10467.6|526
1657311300000|2022-07-08 20:15:00|10469.8|10467.8|10470.3|10468.3|10470.7|10468.7|10469.6|10467.6|972
1657311600000|2022-07-08 20:20:00|10469.9|10467.9|10470.1|10468.1|10470.3|10468.3|10469.6|10467.6|536
1657311900000|2022-07-08 20:25:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|495
1657312200000|2022-07-08 20:30:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|150
1657312500000|2022-07-08 20:35:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10470.1|10468.1|522
1657312800000|2022-07-08 20:40:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|210
1657313100000|2022-07-08 20:45:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|222
1657313400000|2022-07-08 20:50:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|160
1657313700000|2022-07-08 20:55:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10469.6|10467.6|393
1657490400000|2022-07-10 22:00:00|10469.4|10467.4|10467.8|10465.8|10469.6|10467.6|10467|10465|344
1657490700000|2022-07-10 22:05:00|10468|10466|10467|10465|10468|10466|10466.8|10464.8|72
1657491000000|2022-07-10 22:10:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|25
1657491300000|2022-07-10 22:15:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10467.4|10465.4|5
1657491600000|2022-07-10 22:20:00|10467.2|10465.2|10467.2|10465.2|10467.4|10465.4|10467.2|10465.2|14
1657491900000|2022-07-10 22:25:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|25
1657492200000|2022-07-10 22:30:00|10467.8|10465.8|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|157
1657492500000|2022-07-10 22:35:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|29
1657492800000|2022-07-10 22:40:00|10467.8|10465.8|10468.8|10466.8|10468.8|10466.8|10467.6|10465.6|41
1657493100000|2022-07-10 22:45:00|10469|10467|10468.6|10466.6|10469|10467|10468.2|10466.2|106
1657493400000|2022-07-10 22:50:00|10468.8|10466.8|10468.2|10466.2|10468.8|10466.8|10468|10466|22
1657493700000|2022-07-10 22:55:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468|10466|13
1657494000000|2022-07-10 23:00:00|10468|10466|10467.6|10465.6|10468|10466|10467.6|10465.6|26
1657494300000|2022-07-10 23:05:00|10467.4|10465.4|10467.8|10465.8|10468|10466|10467.4|10465.4|92
1657494600000|2022-07-10 23:10:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.6|10465.6|26
1657494900000|2022-07-10 23:15:00|10467.8|10465.8|10467.8|10465.8|10468|10466|10467.8|10465.8|4
1657495200000|2022-07-10 23:20:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.6|10465.6|164
1657495500000|2022-07-10 23:25:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.6|10465.6|78
1657495800000|2022-07-10 23:30:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467|10465|221
1657496100000|2022-07-10 23:35:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|65
1657496400000|2022-07-10 23:40:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|75
1657496700000|2022-07-10 23:45:00|10466|10464|10467.2|10465.2|10467.2|10465.2|10465.8|10463.8|106
1657497000000|2022-07-10 23:50:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10467.2|10465.2|0
1657497300000|2022-07-10 23:55:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.4|10465.4|59
1657497600000|2022-07-11 00:00:00|10467.4|10465.4|10467.6|10465.6|10469.2|10467.2|10467.2|10465.2|220
1657497900000|2022-07-11 00:05:00|10467.4|10465.4|10468|10466|10468|10466|10467.4|10465.4|80
1657498200000|2022-07-11 00:10:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10466.8|10464.8|31
1657498500000|2022-07-11 00:15:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.4|10465.4|50
1657498800000|2022-07-11 00:20:00|10467.4|10465.4|10466.6|10464.6|10467.4|10465.4|10466.4|10464.4|128
1657499100000|2022-07-11 00:25:00|10466.8|10464.8|10467.6|10465.6|10468|10466|10466.8|10464.8|39
1657499400000|2022-07-11 00:30:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10466.8|10464.8|93
1657499700000|2022-07-11 00:35:00|10467.8|10465.8|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|54
1657500000000|2022-07-11 00:40:00|10467.2|10465.2|10468|10466|10468.4|10466.4|10467.2|10465.2|144
1657500300000|2022-07-11 00:45:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10467.6|10465.6|243
1657500600000|2022-07-11 00:50:00|10469.2|10467.2|10469.2|10467.2|10469.2|10467.2|10468.2|10466.2|39
1657500900000|2022-07-11 00:55:00|10468.8|10466.8|10468.8|10466.8|10469|10467|10468|10466|240
1657501200000|2022-07-11 01:00:00|10468.6|10466.6|10468.4|10466.4|10468.6|10466.6|10467.6|10465.6|46
1657501500000|2022-07-11 01:05:00|10468.6|10466.6|10468.6|10466.6|10469|10467|10468.4|10466.4|179
1657501800000|2022-07-11 01:10:00|10468.4|10466.4|10468|10466|10468.8|10466.8|10468|10466|101
1657502100000|2022-07-11 01:15:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10467.2|10465.2|336
1657502400000|2022-07-11 01:20:00|10467.8|10465.8|10468.8|10466.8|10469.4|10467.4|10467.6|10465.6|236
1657502700000|2022-07-11 01:25:00|10468.4|10466.4|10468.6|10466.6|10468.8|10466.8|10468|10466|111
1657503000000|2022-07-11 01:30:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|490
1657503300000|2022-07-11 01:35:00|10468.6|10466.6|10468|10466|10468.8|10466.8|10468|10466|122
1657503600000|2022-07-11 01:40:00|10467.8|10465.8|10467|10465|10468|10466|10466.8|10464.8|218
1657503900000|2022-07-11 01:45:00|10466.8|10464.8|10466.8|10464.8|10467|10465|10466|10464|170
1657504200000|2022-07-11 01:50:00|10467|10465|10467.4|10465.4|10467.6|10465.6|10466.8|10464.8|69
1657504500000|2022-07-11 01:55:00|10467.2|10465.2|10468|10466|10468.4|10466.4|10467.2|10465.2|113
1657504800000|2022-07-11 02:00:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|53
1657505100000|2022-07-11 02:05:00|10468.2|10466.2|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|172
1657505400000|2022-07-11 02:10:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468.2|10466.2|79
1657505700000|2022-07-11 02:15:00|10468.6|10466.6|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|169
1657506000000|2022-07-11 02:20:00|10469|10467|10469|10467|10469.2|10467.2|10468.8|10466.8|51
1657506300000|2022-07-11 02:25:00|10469.2|10467.2|10469|10467|10469.2|10467.2|10468.8|10466.8|32
1657506600000|2022-07-11 02:30:00|10469.2|10467.2|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|87
1657506900000|2022-07-11 02:35:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|113
1657507200000|2022-07-11 02:40:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.2|10467.2|10
1657507500000|2022-07-11 02:45:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|92
1657507800000|2022-07-11 02:50:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|3
1657508100000|2022-07-11 02:55:00|10469.8|10467.8|10469|10467|10469.8|10467.8|10468.8|10466.8|35
1657508400000|2022-07-11 03:00:00|10469.2|10467.2|10469.2|10467.2|10469.2|10467.2|10469|10467|3
1657508700000|2022-07-11 03:05:00|10469|10467|10469.2|10467.2|10469.6|10467.6|10469|10467|63
1657509000000|2022-07-11 03:10:00|10469|10467|10469.8|10467.8|10469.9|10467.9|10469|10467|63
1657509300000|2022-07-11 03:15:00|10469.9|10467.9|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|96
1657509600000|2022-07-11 03:20:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|212
1657509900000|2022-07-11 03:25:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|38
1657510200000|2022-07-11 03:30:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|11
1657510500000|2022-07-11 03:35:00|10468.8|10466.8|10469.4|10467.4|10469.4|10467.4|10468.8|10466.8|55
1657510800000|2022-07-11 03:40:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10469.2|10467.2|0
1657511100000|2022-07-11 03:45:00|10469.4|10467.4|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|8
1657511400000|2022-07-11 03:50:00|10469.2|10467.2|10469.4|10467.4|10469.6|10467.6|10469|10467|74
1657511700000|2022-07-11 03:55:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|5
1657512000000|2022-07-11 04:00:00|10469.4|10467.4|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|11
1657512300000|2022-07-11 04:05:00|10469.4|10467.4|10469.4|10467.4|10469.6|10467.6|10469.2|10467.2|13
1657512600000|2022-07-11 04:10:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|21
1657512900000|2022-07-11 04:15:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|3
1657513200000|2022-07-11 04:20:00|10469.4|10467.4|10469.6|10467.6|10469.8|10467.8|10469.4|10467.4|24
1657513500000|2022-07-11 04:25:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|16
1657513800000|2022-07-11 04:30:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.6|10467.6|45
1657514100000|2022-07-11 04:35:00|||||||||1
1657514400000|2022-07-11 04:40:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|25
1657514700000|2022-07-11 04:45:00|10469.4|10467.4|10469.2|10467.2|10469.4|10467.4|10469.2|10467.2|7
1657515000000|2022-07-11 04:50:00|10469.4|10467.4|10470.3|10468.3|10470.3|10468.3|10469.4|10467.4|254
1657515300000|2022-07-11 04:55:00|10470.1|10468.1|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|162
1657515600000|2022-07-11 05:00:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|154
1657515900000|2022-07-11 05:05:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|75
1657516200000|2022-07-11 05:10:00|10470.9|10468.9|10471.1|10469.1|10471.3|10469.3|10470.9|10468.9|31
1657516500000|2022-07-11 05:15:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|124
1657516800000|2022-07-11 05:20:00|10470.9|10468.9|10470.7|10468.7|10470.9|10468.9|10470.7|10468.7|100
1657517100000|2022-07-11 05:25:00|10471.1|10469.1|10471.1|10469.1|10471.1|10469.1|10470.5|10468.5|436
1657517400000|2022-07-11 05:30:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|273
1657517700000|2022-07-11 05:35:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|69
1657518000000|2022-07-11 05:40:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|42
1657518300000|2022-07-11 05:45:00|||||||||28
1657518600000|2022-07-11 05:50:00|10471.7|10469.7|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|43
1657518900000|2022-07-11 05:55:00|10471.5|10469.5|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|134
1657519200000|2022-07-11 06:00:00|10472.1|10470.1|10473.9|10471.9|10474.2|10472.2|10471.9|10469.9|525
1657519500000|2022-07-11 06:05:00|10474|10472|10475.4|10473.4|10475.8|10473.8|10473.5|10471.5|732
1657519800000|2022-07-11 06:10:00|10475.6|10473.6|10475.6|10473.6|10476.2|10474.2|10474.4|10472.4|552
1657520100000|2022-07-11 06:15:00|10475.8|10473.8|10476|10474|10476.2|10474.2|10475|10473|306
1657520400000|2022-07-11 06:20:00|10476.2|10474.2|10475|10473|10476.2|10474.2|10474.6|10472.6|407
1657520700000|2022-07-11 06:25:00|10474.8|10472.8|10475|10473|10475|10473|10474.2|10472.2|245
1657521000000|2022-07-11 06:30:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.6|10472.6|215
1657521300000|2022-07-11 06:35:00|10474.8|10472.8|10473.9|10471.9|10475|10473|10473.9|10471.9|213
1657521600000|2022-07-11 06:40:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|267
1657521900000|2022-07-11 06:45:00|10473.5|10471.5|10473.5|10471.5|10474.2|10472.2|10473.1|10471.1|255
1657522200000|2022-07-11 06:50:00|10473.7|10471.7|10473.1|10471.1|10474.2|10472.2|10473.1|10471.1|154
1657522500000|2022-07-11 06:55:00|10472.7|10470.7|10473.9|10471.9|10474|10472|10472.7|10470.7|266
1657522800000|2022-07-11 07:00:00|10474|10472|10475.6|10473.6|10476.2|10474.2|10473.9|10471.9|388
1657523100000|2022-07-11 07:05:00|10475.4|10473.4|10474.2|10472.2|10475.4|10473.4|10473.5|10471.5|287
1657523400000|2022-07-11 07:10:00|10474|10472|10475.4|10473.4|10475.8|10473.8|10473.9|10471.9|257
1657523700000|2022-07-11 07:15:00|10475.6|10473.6|10476.2|10474.2|10476.2|10474.2|10475|10473|274
1657524000000|2022-07-11 07:20:00|10476.4|10474.4|10477|10475|10477|10475|10475.4|10473.4|295
1657524300000|2022-07-11 07:25:00|10476.8|10474.8|10477.8|10475.8|10478.1|10476.1|10476.6|10474.6|555
1657524600000|2022-07-11 07:30:00|10478|10476|10477|10475|10478|10476|10477|10475|224
1657524900000|2022-07-11 07:35:00|10476.8|10474.8|10477.4|10475.4|10477.4|10475.4|10476.2|10474.2|259
1657525200000|2022-07-11 07:40:00|10477.2|10475.2|10477.4|10475.4|10478.1|10476.1|10476.6|10474.6|903
1657525500000|2022-07-11 07:45:00|10477.8|10475.8|10477.8|10475.8|10478.1|10476.1|10477|10475|365
1657525800000|2022-07-11 07:50:00|10477.6|10475.6|10478|10476|10478.5|10476.5|10477.4|10475.4|406
1657526100000|2022-07-11 07:55:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10477.6|10475.6|5169
1657526400000|2022-07-11 08:00:00|10478.3|10476.3|10478.1|10476.1|10478.3|10476.3|10477|10475|320
1657526700000|2022-07-11 08:05:00|10478.5|10476.5|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|159
1657527000000|2022-07-11 08:10:00|10478.7|10476.7|10479.3|10477.3|10479.5|10477.5|10478.1|10476.1|473
1657527300000|2022-07-11 08:15:00|10479.7|10477.7|10479.7|10477.7|10480.1|10478.1|10478.9|10476.9|531
1657527600000|2022-07-11 08:20:00|10479.5|10477.5|10479.3|10477.3|10480.1|10478.1|10479.1|10477.1|478
1657527900000|2022-07-11 08:25:00|10479.7|10477.7|10478.5|10476.5|10479.7|10477.7|10478.5|10476.5|217
1657528200000|2022-07-11 08:30:00|10478.3|10476.3|10479.3|10477.3|10479.3|10477.3|10478.1|10476.1|193
1657528500000|2022-07-11 08:35:00|10479.1|10477.1|10478.1|10476.1|10479.3|10477.3|10478.1|10476.1|204
1657528800000|2022-07-11 08:40:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|157
1657529100000|2022-07-11 08:45:00|10478|10476|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|78
1657529400000|2022-07-11 08:50:00|10478|10476|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|215
1657529700000|2022-07-11 08:55:00|10478|10476|10477|10475|10478.1|10476.1|10477|10475|250
1657530000000|2022-07-11 09:00:00|10477.2|10475.2|10477.4|10475.4|10477.8|10475.8|10476.8|10474.8|259
1657530300000|2022-07-11 09:05:00|10477.6|10475.6|10478.3|10476.3|10478.5|10476.5|10477.6|10475.6|292
1657530600000|2022-07-11 09:10:00|10478.1|10476.1|10477.8|10475.8|10478.5|10476.5|10477|10475|1624
1657530900000|2022-07-11 09:15:00|10478|10476|10477.4|10475.4|10478.1|10476.1|10477.4|10475.4|495
1657531200000|2022-07-11 09:20:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.6|10475.6|140
1657531500000|2022-07-11 09:25:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|224
1657531800000|2022-07-11 09:30:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10478|10476|40
1657532100000|2022-07-11 09:35:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|97
1657532400000|2022-07-11 09:40:00|10477.4|10475.4|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|39
1657532700000|2022-07-11 09:45:00|10477|10475|10476.6|10474.6|10477|10475|10476.2|10474.2|322
1657533000000|2022-07-11 09:50:00|10476.4|10474.4|10475.4|10473.4|10476.4|10474.4|10475|10473|378
1657533300000|2022-07-11 09:55:00|10475.8|10473.8|10475.2|10473.2|10476.2|10474.2|10475|10473|431
1657533600000|2022-07-11 10:00:00|10475.4|10473.4|10475.8|10473.8|10476.2|10474.2|10475|10473|164
1657533900000|2022-07-11 10:05:00|10475.6|10473.6|10476|10474|10476|10474|10475.4|10473.4|317
1657534200000|2022-07-11 10:10:00|10476.2|10474.2|10476|10474|10476.2|10474.2|10475.4|10473.4|208
1657534500000|2022-07-11 10:15:00|10476.2|10474.2|10476.6|10474.6|10476.8|10474.8|10476.2|10474.2|159
1657534800000|2022-07-11 10:20:00|10476.8|10474.8|10475.8|10473.8|10476.8|10474.8|10475.8|10473.8|2862
1657535100000|2022-07-11 10:25:00|10476.2|10474.2|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|367
1657535400000|2022-07-11 10:30:00|10476.4|10474.4|10476.6|10474.6|10477.2|10475.2|10476.2|10474.2|193
1657535700000|2022-07-11 10:35:00|10477|10475|10477.6|10475.6|10477.8|10475.8|10476.6|10474.6|226
1657536000000|2022-07-11 10:40:00|10477.4|10475.4|10478.1|10476.1|10478.3|10476.3|10477.4|10475.4|307
1657536300000|2022-07-11 10:45:00|10478.3|10476.3|10478.9|10476.9|10479.3|10477.3|10478.1|10476.1|455
1657536600000|2022-07-11 10:50:00|10479.3|10477.3|10478.5|10476.5|10479.3|10477.3|10478.5|10476.5|344
1657536900000|2022-07-11 10:55:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10478.1|10476.1|338
1657537200000|2022-07-11 11:00:00|10478.3|10476.3|10478.5|10476.5|10478.5|10476.5|10478.1|10476.1|206
1657537500000|2022-07-11 11:05:00|10478.3|10476.3|10477.8|10475.8|10478.3|10476.3|10477.8|10475.8|282
1657537800000|2022-07-11 11:10:00|10478|10476|10478.9|10476.9|10479.1|10477.1|10477.8|10475.8|518
1657538100000|2022-07-11 11:15:00|10479.3|10477.3|10479.3|10477.3|10479.3|10477.3|10479.1|10477.1|228
1657538400000|2022-07-11 11:20:00|10479.7|10477.7|10480.5|10478.5|10480.5|10478.5|10479.5|10477.5|618
1657538700000|2022-07-11 11:25:00|10480.1|10478.1|10480.5|10478.5|10480.9|10478.9|10480.1|10478.1|558
1657539000000|2022-07-11 11:30:00|10480.3|10478.3|10479.7|10477.7|10480.9|10478.9|10479.7|10477.7|371
1657539300000|2022-07-11 11:35:00|10480.1|10478.1|10479.7|10477.7|10480.1|10478.1|10478.5|10476.5|837
1657539600000|2022-07-11 11:40:00|10479.3|10477.3|10480.1|10478.1|10480.1|10478.1|10479.3|10477.3|396
1657539900000|2022-07-11 11:45:00|10480.5|10478.5|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|486
1657540200000|2022-07-11 11:50:00|10479.3|10477.3|10478.1|10476.1|10479.7|10477.7|10478.1|10476.1|738
1657540500000|2022-07-11 11:55:00|10478.5|10476.5|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|437
1657540800000|2022-07-11 12:00:00|10478.5|10476.5|10478.5|10476.5|10479.3|10477.3|10478.1|10476.1|1026
1657541100000|2022-07-11 12:05:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|1566
1657541400000|2022-07-11 12:10:00|10478.9|10476.9|10479.7|10477.7|10479.7|10477.7|10478.5|10476.5|693
1657541700000|2022-07-11 12:15:00|10479.3|10477.3|10480.1|10478.1|10480.5|10478.5|10479.3|10477.3|517
1657542000000|2022-07-11 12:20:00|10480.5|10478.5|10483.6|10481.6|10484|10482|10480.1|10478.1|2475
1657542300000|2022-07-11 12:25:00|10483.2|10481.2|10482.4|10480.4|10484|10482|10481.7|10479.7|2422
1657542600000|2022-07-11 12:30:00|10482.6|10480.6|10480.1|10478.1|10482.8|10480.8|10479.7|10477.7|2120
1657542900000|2022-07-11 12:35:00|10480.5|10478.5|10482.1|10480.1|10482.6|10480.6|10480.1|10478.1|1515
1657543200000|2022-07-11 12:40:00|10482.4|10480.4|10482.4|10480.4|10483.6|10481.6|10481.7|10479.7|2367
1657543500000|2022-07-11 12:45:00|10482.6|10480.6|10482.3|10480.3|10482.8|10480.8|10482.1|10480.1|1143
1657543800000|2022-07-11 12:50:00|10482.1|10480.1|10483.2|10481.2|10484|10482|10481.7|10479.7|813
1657544100000|2022-07-11 12:55:00|10483|10481|10482.8|10480.8|10483.2|10481.2|10482.1|10480.1|1063
1657544400000|2022-07-11 13:00:00|10483.2|10481.2|10483.6|10481.6|10484.8|10482.8|10483.2|10481.2|2398
1657544700000|2022-07-11 13:05:00|10484|10482|10486.4|10484.4|10486.5|10484.5|10484|10482|2351
1657545000000|2022-07-11 13:10:00|10486.2|10484.2|10483.6|10481.6|10486.4|10484.4|10483.6|10481.6|2031
1657545300000|2022-07-11 13:15:00|10483.2|10481.2|10482.1|10480.1|10483.2|10481.2|10481.7|10479.7|1605
1657545600000|2022-07-11 13:20:00|10482.4|10480.4|10482.8|10480.8|10483.2|10481.2|10482.1|10480.1|1473
1657545900000|2022-07-11 13:25:00|10483|10481|10483.6|10481.6|10484|10482|10482.4|10480.4|1439
1657546200000|2022-07-11 13:30:00|10484|10482|10483.6|10481.6|10484|10482|10482.4|10480.4|2164
1657546500000|2022-07-11 13:35:00|10484|10482|10484|10482|10484|10482|10483.2|10481.2|1102
1657546800000|2022-07-11 13:40:00|10483.6|10481.6|10485.6|10483.6|10486.7|10484.7|10483.6|10481.6|1914
1657547100000|2022-07-11 13:45:00|10486|10484|10487.5|10485.5|10487.5|10485.5|10485.2|10483.2|1900
1657547400000|2022-07-11 13:50:00|10487.9|10485.9|10487.9|10485.9|10488.7|10486.7|10487.1|10485.1|2188
1657547700000|2022-07-11 13:55:00|10487.5|10485.5|10486|10484|10487.5|10485.5|10484.8|10482.8|2369
1657548000000|2022-07-11 14:00:00|10486.2|10484.2|10485.6|10483.6|10486.9|10484.9|10484.8|10482.8|1997
1657548300000|2022-07-11 14:05:00|10485.4|10483.4|10485.6|10483.6|10486.2|10484.2|10484.8|10482.8|1806
1657548600000|2022-07-11 14:10:00|10485.2|10483.2|10485.4|10483.4|10485.6|10483.6|10484.8|10482.8|1775
1657548900000|2022-07-11 14:15:00|10485.6|10483.6|10487.1|10485.1|10487.5|10485.5|10485.6|10483.6|1607
1657549200000|2022-07-11 14:20:00|10487.5|10485.5|10487.9|10485.9|10488.7|10486.7|10487.1|10485.1|2144
1657549500000|2022-07-11 14:25:00|10488.3|10486.3|10488.7|10486.7|10489.5|10487.5|10487.9|10485.9|2690
1657549800000|2022-07-11 14:30:00|10489.1|10487.1|10487.5|10485.5|10489.1|10487.1|10486.7|10484.7|1167
1657550100000|2022-07-11 14:35:00|10487.1|10485.1|10487.1|10485.1|10487.9|10485.9|10486.7|10484.7|1134
1657550400000|2022-07-11 14:40:00|10486.9|10484.9|10487.7|10485.7|10487.9|10485.9|10486.9|10484.9|936
1657550700000|2022-07-11 14:45:00|10487.5|10485.5|10489.1|10487.1|10489.1|10487.1|10487.5|10485.5|695
1657551000000|2022-07-11 14:50:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|963
1657551300000|2022-07-11 14:55:00|10489.5|10487.5|10490.6|10488.6|10491.4|10489.4|10489.5|10487.5|1829
1657551600000|2022-07-11 15:00:00|10491|10489|10487.9|10485.9|10491|10489|10487.9|10485.9|1482
1657551900000|2022-07-11 15:05:00|10487.5|10485.5|10487.1|10485.1|10487.9|10485.9|10486.7|10484.7|1629
1657552200000|2022-07-11 15:10:00|10487.5|10485.5|10486.4|10484.4|10487.9|10485.9|10486.4|10484.4|921
1657552500000|2022-07-11 15:15:00|10486.7|10484.7|10486|10484|10486.7|10484.7|10485.6|10483.6|1176
1657552800000|2022-07-11 15:20:00|10486.2|10484.2|10486|10484|10487.1|10485.1|10485.6|10483.6|1009
1657553100000|2022-07-11 15:25:00|10485.6|10483.6|10485.6|10483.6|10486.7|10484.7|10485.6|10483.6|658
1657553400000|2022-07-11 15:30:00|10486|10484|10485.2|10483.2|10486|10484|10485.2|10483.2|733
1657553700000|2022-07-11 15:35:00|10484.8|10482.8|10485.2|10483.2|10486|10484|10484.8|10482.8|1001
1657554000000|2022-07-11 15:40:00|10484.8|10482.8|10486|10484|10486|10484|10484.8|10482.8|658
1657554300000|2022-07-11 15:45:00|10485.6|10483.6|10485.2|10483.2|10486.4|10484.4|10485.2|10483.2|1212
1657554600000|2022-07-11 15:50:00|10485.6|10483.6|10486|10484|10486|10484|10485.2|10483.2|1518
1657554900000|2022-07-11 15:55:00|10485.8|10483.8|10485.8|10483.8|10486.4|10484.4|10485.2|10483.2|1519
1657555200000|2022-07-11 16:00:00|10485.6|10483.6|10485.2|10483.2|10486|10484|10485.2|10483.2|706
1657555500000|2022-07-11 16:05:00|10484.8|10482.8|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|868
1657555800000|2022-07-11 16:10:00|10485|10483|10483.2|10481.2|10485.2|10483.2|10483.2|10481.2|745
1657556100000|2022-07-11 16:15:00|10483.6|10481.6|10484.8|10482.8|10484.8|10482.8|10483.2|10481.2|1833
1657556400000|2022-07-11 16:20:00|10484.6|10482.6|10483.6|10481.6|10485.2|10483.2|10483.6|10481.6|860
1657556700000|2022-07-11 16:25:00|10483.8|10481.8|10483.2|10481.2|10484|10482|10483.2|10481.2|425
1657557000000|2022-07-11 16:30:00|10482.8|10480.8|10483.2|10481.2|10483.6|10481.6|10482.4|10480.4|805
1657557300000|2022-07-11 16:35:00|10483|10481|10482.4|10480.4|10483.2|10481.2|10482.4|10480.4|613
1657557600000|2022-07-11 16:40:00|10482.1|10480.1|10482.1|10480.1|10482.8|10480.8|10481.7|10479.7|1100
1657557900000|2022-07-11 16:45:00|10482.4|10480.4|10482.4|10480.4|10482.4|10480.4|10482.1|10480.1|795
1657558200000|2022-07-11 16:50:00|10482.1|10480.1|10482.1|10480.1|10482.4|10480.4|10482.1|10480.1|940
1657558500000|2022-07-11 16:55:00|10481.7|10479.7|10480.9|10478.9|10481.7|10479.7|10480.9|10478.9|1118
1657558800000|2022-07-11 17:00:00|10481.3|10479.3|10480.9|10478.9|10482.8|10480.8|10480.5|10478.5|2089
1657559100000|2022-07-11 17:05:00|10480.5|10478.5|10480.5|10478.5|10481.3|10479.3|10480.5|10478.5|944
1657559400000|2022-07-11 17:10:00|10480.9|10478.9|10481.3|10479.3|10481.3|10479.3|10480.9|10478.9|639
1657559700000|2022-07-11 17:15:00|10480.9|10478.9|10480.9|10478.9|10481.3|10479.3|10480.9|10478.9|532
1657560000000|2022-07-11 17:20:00|10480.5|10478.5|10480.1|10478.1|10480.5|10478.5|10479.7|10477.7|697
1657560300000|2022-07-11 17:25:00|10479.7|10477.7|10479.7|10477.7|10480.1|10478.1|10479.3|10477.3|954
1657560600000|2022-07-11 17:30:00|10479.3|10477.3|10479.3|10477.3|10479.7|10477.7|10478.9|10476.9|927
1657560900000|2022-07-11 17:35:00|10479.7|10477.7|10479.7|10477.7|10479.7|10477.7|10479.7|10477.7|166
1657561200000|2022-07-11 17:40:00|10479.3|10477.3|10480.1|10478.1|10480.3|10478.3|10479.3|10477.3|1045
1657561500000|2022-07-11 17:45:00|10480.3|10478.3|10480.9|10478.9|10480.9|10478.9|10480.1|10478.1|545
1657561800000|2022-07-11 17:50:00|10481.3|10479.3|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|1036
1657562100000|2022-07-11 17:55:00|10480.5|10478.5|10481.3|10479.3|10481.7|10479.7|10480.5|10478.5|635
1657562400000|2022-07-11 18:00:00|10481.7|10479.7|10480.9|10478.9|10481.7|10479.7|10480.9|10478.9|292
1657562700000|2022-07-11 18:05:00|10481.3|10479.3|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|224
1657563000000|2022-07-11 18:10:00|10481.1|10479.1|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|419
1657563300000|2022-07-11 18:15:00|10481.3|10479.3|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|513
1657563600000|2022-07-11 18:20:00|10480.5|10478.5|10481.3|10479.3|10481.3|10479.3|10480.5|10478.5|208
1657563900000|2022-07-11 18:25:00|10480.9|10478.9|10481.3|10479.3|10481.3|10479.3|10480.9|10478.9|205
1657564200000|2022-07-11 18:30:00|10480.9|10478.9|10480.5|10478.5|10481.7|10479.7|10480.5|10478.5|1307
1657564500000|2022-07-11 18:35:00|10480.9|10478.9|10480.5|10478.5|10481.3|10479.3|10480.5|10478.5|383
1657564800000|2022-07-11 18:40:00|10480.3|10478.3|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|473
1657565100000|2022-07-11 18:45:00|10479.5|10477.5|10480.5|10478.5|10480.5|10478.5|10479.3|10477.3|2067
1657565400000|2022-07-11 18:50:00|10480.9|10478.9|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|2344
1657565700000|2022-07-11 18:55:00|10481.3|10479.3|10481.3|10479.3|10481.3|10479.3|10480.5|10478.5|1380
1657566000000|2022-07-11 19:00:00|10481.1|10479.1|10481.3|10479.3|10481.7|10479.7|10481.1|10479.1|940
1657566300000|2022-07-11 19:05:00|10481.5|10479.5|10481.7|10479.7|10481.7|10479.7|10481.3|10479.3|296
1657566600000|2022-07-11 19:10:00|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|318
1657566900000|2022-07-11 19:15:00|10481.7|10479.7|10481.7|10479.7|10482.1|10480.1|10481.3|10479.3|1087
1657567200000|2022-07-11 19:20:00|10481.3|10479.3|10481.3|10479.3|10481.3|10479.3|10481.3|10479.3|130
1657567500000|2022-07-11 19:25:00|10481.7|10479.7|10481.7|10479.7|10482.1|10480.1|10481.3|10479.3|821
1657567800000|2022-07-11 19:30:00|10481.5|10479.5|10480.5|10478.5|10481.7|10479.7|10480.5|10478.5|570
1657568100000|2022-07-11 19:35:00|10480.7|10478.7|10480.7|10478.7|10480.9|10478.9|10480.5|10478.5|333
1657568400000|2022-07-11 19:40:00|10480.5|10478.5|10479.7|10477.7|10480.9|10478.9|10479.7|10477.7|483
1657568700000|2022-07-11 19:45:00|10479.5|10477.5|10479.7|10477.7|10479.7|10477.7|10478.5|10476.5|974
1657569000000|2022-07-11 19:50:00|10480.1|10478.1|10480.9|10478.9|10480.9|10478.9|10479.7|10477.7|584
1657569300000|2022-07-11 19:55:00|10480.5|10478.5|10481.7|10479.7|10482.1|10480.1|10480.5|10478.5|982
1657569600000|2022-07-11 20:00:00|10482.1|10480.1|10482.1|10480.1|10482.8|10480.8|10481.7|10479.7|2197
1657569900000|2022-07-11 20:05:00|10482.4|10480.4|10482.1|10480.1|10482.4|10480.4|10482.1|10480.1|986
1657570200000|2022-07-11 20:10:00|10482.4|10480.4|10481.7|10479.7|10482.4|10480.4|10481.7|10479.7|708
1657570500000|2022-07-11 20:15:00|10481.3|10479.3|10481.3|10479.3|10481.7|10479.7|10481.3|10479.3|333
1657570800000|2022-07-11 20:20:00|10480.9|10478.9|10481.5|10479.5|10481.7|10479.7|10480.5|10478.5|1240
1657571100000|2022-07-11 20:25:00|10481.7|10479.7|10480.9|10478.9|10481.7|10479.7|10480.9|10478.9|1502
1657571400000|2022-07-11 20:30:00|10481.1|10479.1|10480.9|10478.9|10481.3|10479.3|10480.9|10478.9|124
1657571700000|2022-07-11 20:35:00|10481.1|10479.1|10481.7|10479.7|10481.7|10479.7|10480.9|10478.9|1007
1657572000000|2022-07-11 20:40:00|10482.1|10480.1|10481.5|10479.5|10482.1|10480.1|10481.5|10479.5|1476
1657572300000|2022-07-11 20:45:00|10481.3|10479.3|10480.3|10478.3|10481.7|10479.7|10480.1|10478.1|776
1657572600000|2022-07-11 20:50:00|10480.5|10478.5|10480.7|10478.7|10480.9|10478.9|10480.1|10478.1|256
1657572900000|2022-07-11 20:55:00|10480.9|10478.9|10480.5|10478.5|10480.9|10478.9|10480.1|10478.1|551
1657576800000|2022-07-11 22:00:00|10480.1|10478.1|10482.1|10480.1|10483.6|10481.6|10480.1|10478.1|528
1657577100000|2022-07-11 22:05:00|10481.9|10479.9|10480.7|10478.7|10481.9|10479.9|10480.7|10478.7|118
1657577400000|2022-07-11 22:10:00|10480.9|10478.9|10480.7|10478.7|10481.3|10479.3|10480.5|10478.5|48
1657577700000|2022-07-11 22:15:00|10480.9|10478.9|10480.5|10478.5|10480.9|10478.9|10480.5|10478.5|0
1657578000000|2022-07-11 22:20:00|10480.7|10478.7|10480.9|10478.9|10480.9|10478.9|10480.5|10478.5|0
1657578300000|2022-07-11 22:25:00|10480.7|10478.7|10480.9|10478.9|10480.9|10478.9|10480.5|10478.5|23
1657578600000|2022-07-11 22:30:00|10481.3|10479.3|10481.7|10479.7|10481.7|10479.7|10480.9|10478.9|136
1657578900000|2022-07-11 22:35:00|10482.1|10480.1|10482.4|10480.4|10482.4|10480.4|10481.7|10479.7|118
1657579200000|2022-07-11 22:40:00|10482.3|10480.3|10481.7|10479.7|10482.4|10480.4|10481.7|10479.7|104
1657579500000|2022-07-11 22:45:00|||||||||5
1657579800000|2022-07-11 22:50:00|10481.5|10479.5|10481.7|10479.7|10481.7|10479.7|10481.3|10479.3|38
1657580100000|2022-07-11 22:55:00|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|20
1657580400000|2022-07-11 23:00:00|10481.9|10479.9|10482.1|10480.1|10482.4|10480.4|10481.7|10479.7|102
1657580700000|2022-07-11 23:05:00|10481.9|10479.9|10481.7|10479.7|10481.9|10479.9|10481.7|10479.7|10
1657581000000|2022-07-11 23:10:00|10481.9|10479.9|10482.1|10480.1|10482.1|10480.1|10481.9|10479.9|18
1657581300000|2022-07-11 23:15:00|10482.3|10480.3|10482.4|10480.4|10482.8|10480.8|10482.3|10480.3|31
1657581600000|2022-07-11 23:20:00|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|10482.1|10480.1|34
1657581900000|2022-07-11 23:25:00|10482.4|10480.4|10482.4|10480.4|10482.4|10480.4|10482.4|10480.4|66
1657582200000|2022-07-11 23:30:00|10482.6|10480.6|10482.1|10480.1|10482.8|10480.8|10482.1|10480.1|5
1657582500000|2022-07-11 23:35:00|10482.3|10480.3|10482.4|10480.4|10482.4|10480.4|10482.1|10480.1|32
1657582800000|2022-07-11 23:40:00|10482.1|10480.1|10482.3|10480.3|10482.4|10480.4|10482.1|10480.1|34
1657583100000|2022-07-11 23:45:00|10482.1|10480.1|10482.1|10480.1|10482.4|10480.4|10482.1|10480.1|69
1657583400000|2022-07-11 23:50:00|10481.7|10479.7|10482.3|10480.3|10482.6|10480.6|10481.7|10479.7|78
1657583700000|2022-07-11 23:55:00|10482.4|10480.4|10482.6|10480.6|10482.8|10480.8|10482.1|10480.1|106
1657584000000|2022-07-12 00:00:00|10482.8|10480.8|10483.6|10481.6|10484|10482|10482.4|10480.4|269
1657584300000|2022-07-12 00:05:00|10483.8|10481.8|10483.2|10481.2|10484|10482|10483.2|10481.2|91
1657584600000|2022-07-12 00:10:00|10483.6|10481.6|10483.6|10481.6|10484|10482|10483.2|10481.2|124
1657584900000|2022-07-12 00:15:00|10483.2|10481.2|10483.2|10481.2|10484.4|10482.4|10483.2|10481.2|226
1657585200000|2022-07-12 00:20:00|10483.4|10481.4|10482.8|10480.8|10483.6|10481.6|10482.4|10480.4|107
1657585500000|2022-07-12 00:25:00|10482.6|10480.6|10482.8|10480.8|10482.8|10480.8|10482.6|10480.6|111
1657585800000|2022-07-12 00:30:00|10482.6|10480.6|10482.8|10480.8|10482.8|10480.8|10482.6|10480.6|195
1657586100000|2022-07-12 00:35:00|10482.6|10480.6|10482.4|10480.4|10483.2|10481.2|10482.4|10480.4|271
1657586400000|2022-07-12 00:40:00|10482.1|10480.1|10484.2|10482.2|10484.2|10482.2|10482.1|10480.1|344
1657586700000|2022-07-12 00:45:00|10484|10482|10484|10482|10484.2|10482.2|10483.6|10481.6|345
1657587000000|2022-07-12 00:50:00|10484.2|10482.2|10484.4|10482.4|10485|10483|10483.6|10481.6|218
1657587300000|2022-07-12 00:55:00|10484|10482|10485.2|10483.2|10485.2|10483.2|10484|10482|183
1657587600000|2022-07-12 01:00:00|10485.6|10483.6|10486|10484|10486.7|10484.7|10485.6|10483.6|274
1657587900000|2022-07-12 01:05:00|10485.6|10483.6|10486|10484|10486.4|10484.4|10485.6|10483.6|126
1657588200000|2022-07-12 01:10:00|10486.4|10484.4|10486.4|10484.4|10486.4|10484.4|10485.6|10483.6|99
1657588500000|2022-07-12 01:15:00|10486.2|10484.2|10486.5|10484.5|10486.7|10484.7|10486|10484|184
1657588800000|2022-07-12 01:20:00|10486.7|10484.7|10489.3|10487.3|10489.3|10487.3|10486.7|10484.7|445
1657589100000|2022-07-12 01:25:00|10489.1|10487.1|10487.7|10485.7|10489.5|10487.5|10487.5|10485.5|776
1657589400000|2022-07-12 01:30:00|10487.9|10485.9|10486.9|10484.9|10488.3|10486.3|10486.4|10484.4|342
1657589700000|2022-07-12 01:35:00|10486.7|10484.7|10487.9|10485.9|10487.9|10485.9|10486.7|10484.7|136
1657590000000|2022-07-12 01:40:00|10487.7|10485.7|10486.7|10484.7|10487.7|10485.7|10486.4|10484.4|277
1657590300000|2022-07-12 01:45:00|10487.1|10485.1|10487.9|10485.9|10488.3|10486.3|10487.1|10485.1|184
1657590600000|2022-07-12 01:50:00|10488.1|10486.1|10487.5|10485.5|10488.7|10486.7|10487.5|10485.5|123
1657590900000|2022-07-12 01:55:00|10487.9|10485.9|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|346
1657591200000|2022-07-12 02:00:00|10487.3|10485.3|10487.9|10485.9|10488.3|10486.3|10486.7|10484.7|557
1657591500000|2022-07-12 02:05:00|10487.7|10485.7|10487.3|10485.3|10487.7|10485.7|10487.1|10485.1|205
1657591800000|2022-07-12 02:10:00|10487.1|10485.1|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|5
1657592100000|2022-07-12 02:15:00|10487.3|10485.3|10487.9|10485.9|10488.3|10486.3|10487.1|10485.1|232
1657592400000|2022-07-12 02:20:00|10487.7|10485.7|10487.7|10485.7|10487.9|10485.9|10487.5|10485.5|30
1657592700000|2022-07-12 02:25:00|10487.5|10485.5|10487.5|10485.5|10487.9|10485.9|10487.5|10485.5|15
1657593000000|2022-07-12 02:30:00|10487.7|10485.7|10488.7|10486.7|10489.1|10487.1|10487.5|10485.5|183
1657593300000|2022-07-12 02:35:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10487.9|10485.9|55
1657593600000|2022-07-12 02:40:00|10488.9|10486.9|10488.7|10486.7|10489.1|10487.1|10488.5|10486.5|195
1657593900000|2022-07-12 02:45:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|196
1657594200000|2022-07-12 02:50:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|41
1657594500000|2022-07-12 02:55:00|10489.5|10487.5|10491.4|10489.4|10491.4|10489.4|10489.3|10487.3|376
1657594800000|2022-07-12 03:00:00|10491.2|10489.2|10489.9|10487.9|10491.4|10489.4|10489.7|10487.7|349
1657595100000|2022-07-12 03:05:00|10489.5|10487.5|10489.1|10487.1|10489.9|10487.9|10489.1|10487.1|380
1657595400000|2022-07-12 03:10:00|10489.3|10487.3|10489.5|10487.5|10489.9|10487.9|10489.1|10487.1|200
1657595700000|2022-07-12 03:15:00|10489.1|10487.1|10488.7|10486.7|10489.3|10487.3|10488.7|10486.7|64
1657596000000|2022-07-12 03:20:00|10488.5|10486.5|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|62
1657596300000|2022-07-12 03:25:00|10488.1|10486.1|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|35
1657596600000|2022-07-12 03:30:00|10487.7|10485.7|10487.9|10485.9|10487.9|10485.9|10487.7|10485.7|10
1657596900000|2022-07-12 03:35:00|10488.3|10486.3|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|110
1657597200000|2022-07-12 03:40:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10486.9|10484.9|138
1657597500000|2022-07-12 03:45:00|10487.3|10485.3|10487.3|10485.3|10487.9|10485.9|10487.3|10485.3|278
1657597800000|2022-07-12 03:50:00|10487.5|10485.5|10487.9|10485.9|10488.3|10486.3|10487.1|10485.1|397
1657598100000|2022-07-12 03:55:00|10488.1|10486.1|10488.3|10486.3|10488.5|10486.5|10487.9|10485.9|10
1657598400000|2022-07-12 04:00:00|10488.1|10486.1|10488.5|10486.5|10488.7|10486.7|10487.9|10485.9|64
1657598700000|2022-07-12 04:05:00|10488.3|10486.3|10487.9|10485.9|10488.5|10486.5|10487.9|10485.9|42
1657599000000|2022-07-12 04:10:00|10487.7|10485.7|10487.9|10485.9|10487.9|10485.9|10487.5|10485.5|59
1657599300000|2022-07-12 04:15:00|10487.7|10485.7|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|47
1657599600000|2022-07-12 04:20:00|10488.1|10486.1|10489.1|10487.1|10489.3|10487.3|10487.9|10485.9|154
1657599900000|2022-07-12 04:25:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|144
1657600200000|2022-07-12 04:30:00|10488.9|10486.9|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|21
1657600500000|2022-07-12 04:35:00|10488.5|10486.5|10488.7|10486.7|10489.1|10487.1|10488.3|10486.3|62
1657600800000|2022-07-12 04:40:00|10488.9|10486.9|10488.7|10486.7|10488.9|10486.9|10488.3|10486.3|124
1657601100000|2022-07-12 04:45:00|||||||||4
1657601400000|2022-07-12 04:50:00|10488.9|10486.9|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|130
1657601700000|2022-07-12 04:55:00|10488.3|10486.3|10488.7|10486.7|10488.9|10486.9|10488.3|10486.3|107
1657602000000|2022-07-12 05:00:00|10488.3|10486.3|10487.3|10485.3|10488.3|10486.3|10487.1|10485.1|369
1657602300000|2022-07-12 05:05:00|10487.5|10485.5|10486.7|10484.7|10487.9|10485.9|10486.7|10484.7|412
1657602600000|2022-07-12 05:10:00|10487.1|10485.1|10486.7|10484.7|10487.5|10485.5|10486.5|10484.5|318
1657602900000|2022-07-12 05:15:00|10486.9|10484.9|10487.1|10485.1|10487.1|10485.1|10486.9|10484.9|100
1657603200000|2022-07-12 05:20:00|10486.9|10484.9|10486.7|10484.7|10486.9|10484.9|10486.4|10484.4|90
1657603500000|2022-07-12 05:25:00|10486.9|10484.9|10486.9|10484.9|10487.1|10485.1|10486.7|10484.7|81
1657603800000|2022-07-12 05:30:00|10486.7|10484.7|10486.7|10484.7|10487.1|10485.1|10486.7|10484.7|30
1657604100000|2022-07-12 05:35:00|10486.9|10484.9|10486.4|10484.4|10486.9|10484.9|10486.4|10484.4|123
1657604400000|2022-07-12 05:40:00|10486.7|10484.7|10485.4|10483.4|10486.7|10484.7|10485.2|10483.2|855
1657604700000|2022-07-12 05:45:00|10485.6|10483.6|10486.7|10484.7|10486.7|10484.7|10485.4|10483.4|337
1657605000000|2022-07-12 05:50:00|10486.9|10484.9|10486.5|10484.5|10487.1|10485.1|10486.4|10484.4|235
1657605300000|2022-07-12 05:55:00|10486.4|10484.4|10486|10484|10486.7|10484.7|10486|10484|34
1657605600000|2022-07-12 06:00:00|10485.8|10483.8|10486.4|10484.4|10487.5|10485.5|10485.8|10483.8|535
1657605900000|2022-07-12 06:05:00|10486.5|10484.5|10487.3|10485.3|10487.7|10485.7|10486.2|10484.2|246
1657606200000|2022-07-12 06:10:00|10487.5|10485.5|10486.9|10484.9|10488.1|10486.1|10486.7|10484.7|101
1657606500000|2022-07-12 06:15:00|10487.1|10485.1|10486.7|10484.7|10487.5|10485.5|10486|10484|165
1657606800000|2022-07-12 06:20:00|10486.4|10484.4|10486.4|10484.4|10487.1|10485.1|10485.8|10483.8|329
1657607100000|2022-07-12 06:25:00|10486.5|10484.5|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|207
1657607400000|2022-07-12 06:30:00|10486.9|10484.9|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|176
1657607700000|2022-07-12 06:35:00|10486.5|10484.5|10487.1|10485.1|10487.1|10485.1|10486.4|10484.4|159
1657608000000|2022-07-12 06:40:00|10486.7|10484.7|10486.7|10484.7|10487.5|10485.5|10486.7|10484.7|136
1657608300000|2022-07-12 06:45:00|10486.9|10484.9|10488.9|10486.9|10489.1|10487.1|10486.7|10484.7|462
1657608600000|2022-07-12 06:50:00|10489.1|10487.1|10489.5|10487.5|10489.9|10487.9|10488.7|10486.7|619
1657608900000|2022-07-12 06:55:00|10489.7|10487.7|10490.6|10488.6|10490.8|10488.8|10489.7|10487.7|375
1657609200000|2022-07-12 07:00:00|10490.8|10488.8|10493.8|10491.8|10494.4|10492.4|10490.8|10488.8|2789
1657609500000|2022-07-12 07:05:00|10494.2|10492.2|10493.8|10491.8|10495.7|10493.7|10492.6|10490.6|4085
1657609800000|2022-07-12 07:10:00|10494|10492|10492.8|10490.8|10494.2|10492.2|10492.6|10490.6|527
1657610100000|2022-07-12 07:15:00|10493|10491|10492.6|10490.6|10493|10491|10491.2|10489.2|983
1657610400000|2022-07-12 07:20:00|10492.8|10490.8|10493.4|10491.4|10494.2|10492.2|10492.6|10490.6|5917
1657610700000|2022-07-12 07:25:00|10493.6|10491.6|10493.8|10491.8|10494|10492|10493|10491|477
1657611000000|2022-07-12 07:30:00|10494|10492|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|446
1657611300000|2022-07-12 07:35:00|10494.2|10492.2|10493.8|10491.8|10494.8|10492.8|10493.4|10491.4|1103
1657611600000|2022-07-12 07:40:00|10494.2|10492.2|10493.4|10491.4|10494.6|10492.6|10493|10491|428
1657611900000|2022-07-12 07:45:00|10493.2|10491.2|10493.8|10491.8|10494.6|10492.6|10493|10491|808
1657612200000|2022-07-12 07:50:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493|10491|677
1657612500000|2022-07-12 07:55:00|10494|10492|10493.8|10491.8|10494.6|10492.6|10493.8|10491.8|480
1657612800000|2022-07-12 08:00:00|10494.2|10492.2|10494.6|10492.6|10494.9|10492.9|10494.2|10492.2|2957
1657613100000|2022-07-12 08:05:00|10494.2|10492.2|10495.5|10493.5|10495.5|10493.5|10494.2|10492.2|351
1657613400000|2022-07-12 08:10:00|10495.3|10493.3|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|335
1657613700000|2022-07-12 08:15:00|10494.9|10492.9|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|472
1657614000000|2022-07-12 08:20:00|10494.8|10492.8|10494.6|10492.6|10495.5|10493.5|10494.6|10492.6|243
1657614300000|2022-07-12 08:25:00|10494.8|10492.8|10495.7|10493.7|10495.7|10493.7|10494.6|10492.6|236
1657614600000|2022-07-12 08:30:00|10495.3|10493.3|10495.9|10493.9|10496.1|10494.1|10494.6|10492.6|572
1657614900000|2022-07-12 08:35:00|10496.1|10494.1|10495.9|10493.9|10496.1|10494.1|10495.1|10493.1|256
1657615200000|2022-07-12 08:40:00|10495.7|10493.7|10496.1|10494.1|10497.3|10495.3|10495.7|10493.7|1176
1657615500000|2022-07-12 08:45:00|10496.3|10494.3|10495.5|10493.5|10496.5|10494.5|10495.3|10493.3|153
1657615800000|2022-07-12 08:50:00|10495.3|10493.3|10496.9|10494.9|10496.9|10494.9|10495.3|10493.3|244
1657616100000|2022-07-12 08:55:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|448
1657616400000|2022-07-12 09:00:00|10496.3|10494.3|10498.9|10496.9|10499.2|10497.2|10496.1|10494.1|1286
1657616700000|2022-07-12 09:05:00|10499|10497|10498.5|10496.5|10499|10497|10496.9|10494.9|961
1657617000000|2022-07-12 09:10:00|10498.9|10496.9|10498.9|10496.9|10500|10498|10498.5|10496.5|842
1657617300000|2022-07-12 09:15:00|10498.7|10496.7|10497.3|10495.3|10498.7|10496.7|10496.9|10494.9|445
1657617600000|2022-07-12 09:20:00|10497.1|10495.1|10496.5|10494.5|10497.7|10495.7|10496.5|10494.5|434
1657617900000|2022-07-12 09:25:00|10496.7|10494.7|10495.7|10493.7|10496.7|10494.7|10495.3|10493.3|523
1657618200000|2022-07-12 09:30:00|10495.3|10493.3|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|271
1657618500000|2022-07-12 09:35:00|10494.6|10492.6|10495.9|10493.9|10496.1|10494.1|10494.6|10492.6|207
1657618800000|2022-07-12 09:40:00|10496.1|10494.1|10494.9|10492.9|10496.1|10494.1|10494.6|10492.6|487
1657619100000|2022-07-12 09:45:00|10495.3|10493.3|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|478
1657619400000|2022-07-12 09:50:00|10495.5|10493.5|10495.3|10493.3|10496.1|10494.1|10494.9|10492.9|313
1657619700000|2022-07-12 09:55:00|10495.1|10493.1|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|101
1657620000000|2022-07-12 10:00:00|10495.3|10493.3|10494.6|10492.6|10495.7|10493.7|10494.6|10492.6|159
1657620300000|2022-07-12 10:05:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493|10491|1510
1657620600000|2022-07-12 10:10:00|10493|10491|10493.8|10491.8|10493.8|10491.8|10492.6|10490.6|414
1657620900000|2022-07-12 10:15:00|10493.4|10491.4|10494.2|10492.2|10494.4|10492.4|10493.4|10491.4|252
1657621200000|2022-07-12 10:20:00|10494|10492|10493.4|10491.4|10494.4|10492.4|10493.4|10491.4|164
1657621500000|2022-07-12 10:25:00|10493.6|10491.6|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|161
1657621800000|2022-07-12 10:30:00|10493.4|10491.4|10493|10491|10493.4|10491.4|10492.6|10490.6|131
1657622100000|2022-07-12 10:35:00|10493.2|10491.2|10493.4|10491.4|10493.8|10491.8|10493.2|10491.2|392
1657622400000|2022-07-12 10:40:00|10493.2|10491.2|10492.4|10490.4|10493.4|10491.4|10492.4|10490.4|221
1657622700000|2022-07-12 10:45:00|10492.2|10490.2|10493.2|10491.2|10493.4|10491.4|10492.2|10490.2|458
1657623000000|2022-07-12 10:50:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|723
1657623300000|2022-07-12 10:55:00|10493.6|10491.6|10494.2|10492.2|10494.6|10492.6|10493|10491|777
1657623600000|2022-07-12 11:00:00|10493.8|10491.8|10494|10492|10494.9|10492.9|10493.4|10491.4|950
1657623900000|2022-07-12 11:05:00|10493.8|10491.8|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|370
1657624200000|2022-07-12 11:10:00|10493.2|10491.2|10493.4|10491.4|10493.4|10491.4|10492.2|10490.2|1284
1657624500000|2022-07-12 11:15:00|10493|10491|10493.8|10491.8|10493.8|10491.8|10493|10491|333
1657624800000|2022-07-12 11:20:00|10494.2|10492.2|10492.6|10490.6|10494.9|10492.9|10492.6|10490.6|782
1657625100000|2022-07-12 11:25:00|10492.2|10490.2|10492.2|10490.2|10492.6|10490.6|10491.4|10489.4|405
1657625400000|2022-07-12 11:30:00|10491.8|10489.8|10490.6|10488.6|10492.2|10490.2|10490.3|10488.3|1321
1657625700000|2022-07-12 11:35:00|10490.3|10488.3|10491.4|10489.4|10492.2|10490.2|10490.3|10488.3|1038
1657626000000|2022-07-12 11:40:00|10491.8|10489.8|10489.9|10487.9|10491.8|10489.8|10489.1|10487.1|912
1657626300000|2022-07-12 11:45:00|10489.5|10487.5|10489.1|10487.1|10489.5|10487.5|10488.3|10486.3|1549
1657626600000|2022-07-12 11:50:00|10489.3|10487.3|10489.5|10487.5|10489.9|10487.9|10488.7|10486.7|375
1657626900000|2022-07-12 11:55:00|10489.1|10487.1|10489.1|10487.1|10489.9|10487.9|10489.1|10487.1|763
1657627200000|2022-07-12 12:00:00|10489.5|10487.5|10488.3|10486.3|10489.5|10487.5|10488.3|10486.3|1578
1657627500000|2022-07-12 12:05:00|10488.7|10486.7|10488.3|10486.3|10489.1|10487.1|10488.3|10486.3|914
1657627800000|2022-07-12 12:10:00|10488.7|10486.7|10488.7|10486.7|10489.1|10487.1|10488.3|10486.3|857
1657628100000|2022-07-12 12:15:00|10488.9|10486.9|10490.3|10488.3|10490.3|10488.3|10488.7|10486.7|2185
1657628400000|2022-07-12 12:20:00|10489.9|10487.9|10489.5|10487.5|10490.6|10488.6|10489.5|10487.5|2011
1657628700000|2022-07-12 12:25:00|10489.1|10487.1|10487.1|10485.1|10489.1|10487.1|10487.1|10485.1|3583
1657629000000|2022-07-12 12:30:00|10487.3|10485.3|10488.3|10486.3|10489.5|10487.5|10487.3|10485.3|1649
1657629300000|2022-07-12 12:35:00|10487.9|10485.9|10487.1|10485.1|10489.5|10487.5|10487.1|10485.1|1689
1657629600000|2022-07-12 12:40:00|10486.7|10484.7|10487.9|10485.9|10487.9|10485.9|10484.4|10482.4|3600
1657629900000|2022-07-12 12:45:00|10488.3|10486.3|10488.3|10486.3|10489.1|10487.1|10487.9|10485.9|1053
1657630200000|2022-07-12 12:50:00|10488.7|10486.7|10490.6|10488.6|10491|10489|10488.7|10486.7|2271
1657630500000|2022-07-12 12:55:00|10490.3|10488.3|10493|10491|10493|10491|10489.9|10487.9|4377
1657630800000|2022-07-12 13:00:00|10492.6|10490.6|10494.2|10492.2|10494.6|10492.6|10492.2|10490.2|2652
1657631100000|2022-07-12 13:05:00|10493.8|10491.8|10492.2|10490.2|10494.6|10492.6|10491.4|10489.4|837
1657631400000|2022-07-12 13:10:00|10492.6|10490.6|10491.8|10489.8|10493.4|10491.4|10491.8|10489.8|39361
1657631700000|2022-07-12 13:15:00|10491.4|10489.4|10493.4|10491.4|10493.4|10491.4|10489.9|10487.9|1849
1657632000000|2022-07-12 13:20:00|10493.6|10491.6|10492.6|10490.6|10494.6|10492.6|10492.6|10490.6|1997
1657632300000|2022-07-12 13:25:00|10493|10491|10492.6|10490.6|10493.4|10491.4|10492.6|10490.6|1680
1657632600000|2022-07-12 13:30:00|10493|10491|10495.3|10493.3|10495.3|10493.3|10493|10491|3586
1657632900000|2022-07-12 13:35:00|10494.9|10492.9|10496.1|10494.1|10496.5|10494.5|10494.9|10492.9|4442
1657633200000|2022-07-12 13:40:00|10495.7|10493.7|10494.6|10492.6|10496.9|10494.9|10494.2|10492.2|2141
1657633500000|2022-07-12 13:45:00|10494.2|10492.2|10494.9|10492.9|10495.3|10493.3|10494.2|10492.2|1231
1657633800000|2022-07-12 13:50:00|10494.6|10492.6|10493.8|10491.8|10494.6|10492.6|10493|10491|1178
1657634100000|2022-07-12 13:55:00|10493.4|10491.4|10494.6|10492.6|10494.6|10492.6|10493|10491|1424
1657634400000|2022-07-12 14:00:00|10494.9|10492.9|10498.9|10496.9|10498.9|10496.9|10494.9|10492.9|3375
1657634700000|2022-07-12 14:05:00|10498.5|10496.5|10498.5|10496.5|10499.2|10497.2|10496.5|10494.5|4068
1657635000000|2022-07-12 14:10:00|10498.3|10496.3|10496.9|10494.9|10498.9|10496.9|10496.5|10494.5|4051
1657635300000|2022-07-12 14:15:00|10496.5|10494.5|10494.6|10492.6|10497.3|10495.3|10494.2|10492.2|4076
1657635600000|2022-07-12 14:20:00|10494.4|10492.4|10494.2|10492.2|10494.9|10492.9|10493.4|10491.4|4573
1657635900000|2022-07-12 14:25:00|10494.6|10492.6|10495.7|10493.7|10496.5|10494.5|10494.2|10492.2|3833
1657636200000|2022-07-12 14:30:00|10496.1|10494.1|10493.4|10491.4|10496.1|10494.1|10493.4|10491.4|1980
1657636500000|2022-07-12 14:35:00|10493|10491|10491|10489|10493|10491|10491|10489|4762
1657636800000|2022-07-12 14:40:00|10490.6|10488.6|10489.5|10487.5|10491.8|10489.8|10489.5|10487.5|1638
1657637100000|2022-07-12 14:45:00|10489.9|10487.9|10490.3|10488.3|10490.6|10488.6|10489.9|10487.9|1979
1657637400000|2022-07-12 14:50:00|10489.9|10487.9|10492.6|10490.6|10493|10491|10489.9|10487.9|3094
1657637700000|2022-07-12 14:55:00|10493|10491|10492.6|10490.6|10493|10491|10492.2|10490.2|2473
1657638000000|2022-07-12 15:00:00|10492.2|10490.2|10493|10491|10493|10491|10491.4|10489.4|1885
1657638300000|2022-07-12 15:05:00|10492.6|10490.6|10493|10491|10493.2|10491.2|10492.2|10490.2|1173
1657638600000|2022-07-12 15:10:00|10493.4|10491.4|10493.2|10491.2|10494.6|10492.6|10492.6|10490.6|1801
1657638900000|2022-07-12 15:15:00|10493|10491|10491.8|10489.8|10493.8|10491.8|10491.4|10489.4|2052
1657639200000|2022-07-12 15:20:00|10491.4|10489.4|10491|10489|10492.2|10490.2|10491|10489|1807
1657639500000|2022-07-12 15:25:00|10491.2|10489.2|10489.5|10487.5|10491.8|10489.8|10489.5|10487.5|1443
1657639800000|2022-07-12 15:30:00|10489.1|10487.1|10488.3|10486.3|10489.5|10487.5|10488.3|10486.3|2319
1657640100000|2022-07-12 15:35:00|10488.7|10486.7|10487.9|10485.9|10488.7|10486.7|10487.9|10485.9|3546
1657640400000|2022-07-12 15:40:00|10488.3|10486.3|10487.1|10485.1|10488.3|10486.3|10487.1|10485.1|3258
1657640700000|2022-07-12 15:45:00|10486.9|10484.9|10488.3|10486.3|10488.3|10486.3|10486.4|10484.4|1755
1657641000000|2022-07-12 15:50:00|10488.7|10486.7|10489.1|10487.1|10489.5|10487.5|10488.3|10486.3|2217
1657641300000|2022-07-12 15:55:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|2184
1657641600000|2022-07-12 16:00:00|10489.5|10487.5|10489.9|10487.9|10490.6|10488.6|10489.1|10487.1|1567
1657641900000|2022-07-12 16:05:00|10490.1|10488.1|10490.6|10488.6|10490.6|10488.6|10489.5|10487.5|1962
1657642200000|2022-07-12 16:10:00|10490.5|10488.5|10491|10489|10491|10489|10490.3|10488.3|1077
1657642500000|2022-07-12 16:15:00|10490.8|10488.8|10490.3|10488.3|10490.8|10488.8|10489.5|10487.5|854
1657642800000|2022-07-12 16:20:00|10489.9|10487.9|10489.5|10487.5|10490.3|10488.3|10489.5|10487.5|1186
1657643100000|2022-07-12 16:25:00|10489.9|10487.9|10488.7|10486.7|10489.9|10487.9|10488.7|10486.7|802
1657643400000|2022-07-12 16:30:00|10489.1|10487.1|10489.5|10487.5|10489.9|10487.9|10489.1|10487.1|1244
1657643700000|2022-07-12 16:35:00|10489.9|10487.9|10488.7|10486.7|10489.9|10487.9|10488.3|10486.3|1525
1657644000000|2022-07-12 16:40:00|10488.3|10486.3|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|960
1657644300000|2022-07-12 16:45:00|10488.7|10486.7|10488.7|10486.7|10489.1|10487.1|10488.3|10486.3|1305
1657644600000|2022-07-12 16:50:00|10489.1|10487.1|10489.9|10487.9|10489.9|10487.9|10489.1|10487.1|768
1657644900000|2022-07-12 16:55:00|10489.5|10487.5|10489.1|10487.1|10489.9|10487.9|10488.7|10486.7|1029
1657645200000|2022-07-12 17:00:00|10489.3|10487.3|10487.1|10485.1|10489.3|10487.3|10486.2|10484.2|1744
1657645500000|2022-07-12 17:05:00|10487.3|10485.3|10487.9|10485.9|10487.9|10485.9|10486.4|10484.4|1845
1657645800000|2022-07-12 17:10:00|10487.5|10485.5|10487.5|10485.5|10487.9|10485.9|10487.5|10485.5|958
1657646100000|2022-07-12 17:15:00|10487.9|10485.9|10486.7|10484.7|10487.9|10485.9|10486.4|10484.4|711
1657646400000|2022-07-12 17:20:00|10486.4|10484.4|10486.7|10484.7|10487.1|10485.1|10486|10484|538
1657646700000|2022-07-12 17:25:00|10487.1|10485.1|10486.9|10484.9|10487.1|10485.1|10486.4|10484.4|519
1657647000000|2022-07-12 17:30:00|10486.7|10484.7|10486.4|10484.4|10487.1|10485.1|10486|10484|1287
1657647300000|2022-07-12 17:35:00|10486|10484|10486.4|10484.4|10486.4|10484.4|10485.6|10483.6|1595
1657647600000|2022-07-12 17:40:00|10486|10484|10486.7|10484.7|10486.7|10484.7|10486|10484|505
1657647900000|2022-07-12 17:45:00|10487.1|10485.1|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|901
1657648200000|2022-07-12 17:50:00|10487.5|10485.5|10486.9|10484.9|10487.5|10485.5|10486.7|10484.7|428
1657648500000|2022-07-12 17:55:00|10486.7|10484.7|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|918
1657648800000|2022-07-12 18:00:00|10486.9|10484.9|10486.4|10484.4|10486.9|10484.9|10486.4|10484.4|464
1657649100000|2022-07-12 18:05:00|10486|10484|10485.6|10483.6|10486.4|10484.4|10485.6|10483.6|326
1657649400000|2022-07-12 18:10:00|10485.8|10483.8|10486|10484|10486.4|10484.4|10485.6|10483.6|346
1657649700000|2022-07-12 18:15:00|10486.2|10484.2|10486.7|10484.7|10486.7|10484.7|10486|10484|643
1657650000000|2022-07-12 18:20:00|10486.5|10484.5|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|834
1657650300000|2022-07-12 18:25:00|10487.1|10485.1|10486.4|10484.4|10487.1|10485.1|10486.4|10484.4|491
1657650600000|2022-07-12 18:30:00|10486.7|10484.7|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|456
1657650900000|2022-07-12 18:35:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10486.4|10484.4|409
1657651200000|2022-07-12 18:40:00|10487.5|10485.5|10487.9|10485.9|10487.9|10485.9|10487.5|10485.5|806
1657651500000|2022-07-12 18:45:00|10487.5|10485.5|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|511
1657651800000|2022-07-12 18:50:00|10488.3|10486.3|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|674
1657652100000|2022-07-12 18:55:00|10488.3|10486.3|10487.1|10485.1|10488.3|10486.3|10487.1|10485.1|1641
1657652400000|2022-07-12 19:00:00|10487.5|10485.5|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|1118
1657652700000|2022-07-12 19:05:00|10487.9|10485.9|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|397
1657653000000|2022-07-12 19:10:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|980
1657653300000|2022-07-12 19:15:00|10487.5|10485.5|10486|10484|10487.9|10485.9|10486|10484|3889
1657653600000|2022-07-12 19:20:00|10486.2|10484.2|10487.1|10485.1|10487.5|10485.5|10486|10484|1632
1657653900000|2022-07-12 19:25:00|10487.3|10485.3|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|727
1657654200000|2022-07-12 19:30:00|10487.7|10485.7|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|736
1657654500000|2022-07-12 19:35:00|10488.3|10486.3|10488.7|10486.7|10488.7|10486.7|10487.9|10485.9|672
1657654800000|2022-07-12 19:40:00|10488.3|10486.3|10487.5|10485.5|10488.3|10486.3|10487.5|10485.5|362
1657655100000|2022-07-12 19:45:00|10487.9|10485.9|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|476
1657655400000|2022-07-12 19:50:00|10487.5|10485.5|10486.7|10484.7|10487.5|10485.5|10486.4|10484.4|862
1657655700000|2022-07-12 19:55:00|10487.1|10485.1|10487.5|10485.5|10487.9|10485.9|10486.7|10484.7|990
1657656000000|2022-07-12 20:00:00|10487.9|10485.9|10487.5|10485.5|10487.9|10485.9|10486.4|10484.4|1680
1657656300000|2022-07-12 20:05:00|10487.7|10485.7|10487.5|10485.5|10487.9|10485.9|10487.1|10485.1|752
1657656600000|2022-07-12 20:10:00|10487.1|10485.1|10486.7|10484.7|10487.9|10485.9|10486.7|10484.7|791
1657656900000|2022-07-12 20:15:00|10486.9|10484.9|10486.7|10484.7|10487.5|10485.5|10486|10484|900
1657657200000|2022-07-12 20:20:00|10487.1|10485.1|10486.4|10484.4|10487.1|10485.1|10486.4|10484.4|836
1657657500000|2022-07-12 20:25:00|10486|10484|10486|10484|10486.2|10484.2|10485.6|10483.6|627
1657657800000|2022-07-12 20:30:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|209
1657658100000|2022-07-12 20:35:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|143
1657658400000|2022-07-12 20:40:00|10485.8|10483.8|10486|10484|10486.4|10484.4|10485.6|10483.6|338
1657658700000|2022-07-12 20:45:00|10485.8|10483.8|10486.7|10484.7|10487.1|10485.1|10485.6|10483.6|1527
1657659000000|2022-07-12 20:50:00|10486.9|10484.9|10487.1|10485.1|10487.1|10485.1|10486.7|10484.7|539
1657659300000|2022-07-12 20:55:00|10486.9|10484.9|10486.2|10484.2|10486.9|10484.9|10486|10484|539
1657663200000|2022-07-12 22:00:00|10486.4|10484.4|10486.7|10484.7|10487.9|10485.9|10486.4|10484.4|271
1657663500000|2022-07-12 22:05:00|10486.5|10484.5|10486.5|10484.5|10486.7|10484.7|10486.5|10484.5|8
1657663800000|2022-07-12 22:10:00|10486.7|10484.7|10486.5|10484.5|10486.7|10484.7|10486.4|10484.4|2
1657664100000|2022-07-12 22:15:00|10486.7|10484.7|10486.4|10484.4|10486.7|10484.7|10486.4|10484.4|12
1657664400000|2022-07-12 22:20:00|10486.2|10484.2|10486|10484|10486.4|10484.4|10485.6|10483.6|100
1657664700000|2022-07-12 22:25:00|10485.8|10483.8|10485.6|10483.6|10485.8|10483.8|10485.6|10483.6|105
1657665000000|2022-07-12 22:30:00|10485.8|10483.8|10486.5|10484.5|10486.7|10484.7|10485.8|10483.8|302
1657665300000|2022-07-12 22:35:00|10486.7|10484.7|10486.5|10484.5|10486.7|10484.7|10486.4|10484.4|9
1657665600000|2022-07-12 22:40:00|10486.7|10484.7|10486.7|10484.7|10486.7|10484.7|10486.5|10484.5|25
1657665900000|2022-07-12 22:45:00|10486.5|10484.5|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|2
1657666200000|2022-07-12 22:50:00|10487.1|10485.1|10487.3|10485.3|10487.5|10485.5|10486.9|10484.9|58
1657666500000|2022-07-12 22:55:00|10487.5|10485.5|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|49
1657666800000|2022-07-12 23:00:00|||||||||4
1657667100000|2022-07-12 23:05:00|10487.9|10485.9|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|47
1657667400000|2022-07-12 23:10:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10487.3|10485.3|2
1657667700000|2022-07-12 23:15:00|10487.9|10485.9|10488.3|10486.3|10488.3|10486.3|10487.9|10485.9|37
1657668000000|2022-07-12 23:20:00|10488.5|10486.5|10488.7|10486.7|10489.1|10487.1|10488.5|10486.5|376
1657668300000|2022-07-12 23:25:00|10489.1|10487.1|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|360
1657668600000|2022-07-12 23:30:00|10488.7|10486.7|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|157
1657668900000|2022-07-12 23:35:00|10487.9|10485.9|10487.5|10485.5|10488.1|10486.1|10487.5|10485.5|288
1657669200000|2022-07-12 23:40:00|10487.3|10485.3|10487.3|10485.3|10487.9|10485.9|10487.1|10485.1|205
1657669500000|2022-07-12 23:45:00|10487.5|10485.5|10487.5|10485.5|10487.9|10485.9|10486.7|10484.7|749
1657669800000|2022-07-12 23:50:00|10487.7|10485.7|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|210
1657670100000|2022-07-12 23:55:00|10487.5|10485.5|10486.7|10484.7|10487.5|10485.5|10486.7|10484.7|352
1657670400000|2022-07-13 00:00:00|10486.9|10484.9|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|72
1657670700000|2022-07-13 00:05:00|10487.1|10485.1|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|237
1657671000000|2022-07-13 00:10:00|10486.5|10484.5|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|440
1657671300000|2022-07-13 00:15:00|10486.7|10484.7|10485.6|10483.6|10486.7|10484.7|10485.6|10483.6|289
1657671600000|2022-07-13 00:20:00|10485.8|10483.8|10484.8|10482.8|10486|10484|10484.8|10482.8|408
1657671900000|2022-07-13 00:25:00|10485.2|10483.2|10483.6|10481.6|10485.2|10483.2|10483.6|10481.6|732
1657672200000|2022-07-13 00:30:00|10483.8|10481.8|10483.8|10481.8|10484|10482|10483.6|10481.6|140
1657672500000|2022-07-13 00:35:00|10483.6|10481.6|10481.3|10479.3|10483.6|10481.6|10481.3|10479.3|454
1657672800000|2022-07-13 00:40:00|10481.5|10479.5|10481.5|10479.5|10482.4|10480.4|10481.3|10479.3|421
1657673100000|2022-07-13 00:45:00|10481.7|10479.7|10482.8|10480.8|10483|10481|10481.3|10479.3|218
1657673400000|2022-07-13 00:50:00|10483|10481|10482.8|10480.8|10483|10481|10482.4|10480.4|175
1657673700000|2022-07-13 00:55:00|10482.6|10480.6|10483.2|10481.2|10483.2|10481.2|10482.6|10480.6|333
1657674000000|2022-07-13 01:00:00|10482.8|10480.8|10483.2|10481.2|10483.4|10481.4|10482.8|10480.8|218
1657674300000|2022-07-13 01:05:00|10483.6|10481.6|10483.2|10481.2|10483.6|10481.6|10482.8|10480.8|79
1657674600000|2022-07-13 01:10:00|10483.4|10481.4|10483.2|10481.2|10483.6|10481.6|10483.2|10481.2|77
1657674900000|2022-07-13 01:15:00|10482.8|10480.8|10483|10481|10483.6|10481.6|10482.8|10480.8|162
1657675200000|2022-07-13 01:20:00|10482.8|10480.8|10482.8|10480.8|10483.2|10481.2|10482.4|10480.4|23
1657675500000|2022-07-13 01:25:00|10483.2|10481.2|10482.6|10480.6|10483.2|10481.2|10482.1|10480.1|299
1657675800000|2022-07-13 01:30:00|10482.4|10480.4|10482.8|10480.8|10482.8|10480.8|10482.1|10480.1|201
1657676100000|2022-07-13 01:35:00|10483|10481|10483.2|10481.2|10483.6|10481.6|10482.8|10480.8|149
1657676400000|2022-07-13 01:40:00|10483.4|10481.4|10484.4|10482.4|10484.4|10482.4|10483.2|10481.2|322
1657676700000|2022-07-13 01:45:00|10484.2|10482.2|10484.4|10482.4|10484.4|10482.4|10484|10482|181
1657677000000|2022-07-13 01:50:00|10484.6|10482.6|10484.4|10482.4|10484.8|10482.8|10484.4|10482.4|80
1657677300000|2022-07-13 01:55:00|10484.6|10482.6|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|120
1657677600000|2022-07-13 02:00:00|10485|10483|10484.8|10482.8|10485.6|10483.6|10484.8|10482.8|475
1657677900000|2022-07-13 02:05:00|10485.2|10483.2|10486|10484|10486.2|10484.2|10485.2|10483.2|99
1657678200000|2022-07-13 02:10:00|10485.8|10483.8|10486.4|10484.4|10486.4|10484.4|10485.6|10483.6|193
1657678500000|2022-07-13 02:15:00|10486.2|10484.2|10486|10484|10486.4|10484.4|10486|10484|64
1657678800000|2022-07-13 02:20:00|10486.4|10484.4|10486|10484|10486.4|10484.4|10485.6|10483.6|191
1657679100000|2022-07-13 02:25:00|10485.8|10483.8|10485.2|10483.2|10485.8|10483.8|10485.2|10483.2|426
1657679400000|2022-07-13 02:30:00|10485.6|10483.6|10485.6|10483.6|10485.8|10483.8|10485.2|10483.2|97
1657679700000|2022-07-13 02:35:00|10485.2|10483.2|10484.6|10482.6|10485.2|10483.2|10484.4|10482.4|183
1657680000000|2022-07-13 02:40:00|10484.8|10482.8|10485.2|10483.2|10485.2|10483.2|10484.6|10482.6|156
1657680300000|2022-07-13 02:45:00|10485|10483|10484.8|10482.8|10485.2|10483.2|10484.8|10482.8|40
1657680600000|2022-07-13 02:50:00|10484.6|10482.6|10484.8|10482.8|10484.8|10482.8|10484.4|10482.4|42
1657680900000|2022-07-13 02:55:00|10484.6|10482.6|10484.8|10482.8|10484.8|10482.8|10484.6|10482.6|32
1657681200000|2022-07-13 03:00:00|10485|10483|10486|10484|10486.4|10484.4|10485|10483|224
1657681500000|2022-07-13 03:05:00|10485.6|10483.6|10486|10484|10486|10484|10485.6|10483.6|51
1657681800000|2022-07-13 03:10:00|10485.6|10483.6|10485.6|10483.6|10486|10484|10485.6|10483.6|67
1657682100000|2022-07-13 03:15:00|10485.8|10483.8|10486|10484|10486|10484|10485.6|10483.6|23
1657682400000|2022-07-13 03:20:00|10485.6|10483.6|10484.8|10482.8|10486|10484|10484.8|10482.8|205
1657682700000|2022-07-13 03:25:00|10485.2|10483.2|10485.2|10483.2|10485.2|10483.2|10484.8|10482.8|131
1657683000000|2022-07-13 03:30:00|10485|10483|10485.6|10483.6|10485.8|10483.8|10484.8|10482.8|172
1657683300000|2022-07-13 03:35:00|10485.4|10483.4|10485.2|10483.2|10485.4|10483.4|10485.2|10483.2|99
1657683600000|2022-07-13 03:40:00|10485.6|10483.6|10486|10484|10486|10484|10485.2|10483.2|198
1657683900000|2022-07-13 03:45:00|10485.8|10483.8|10485.8|10483.8|10486|10484|10485.6|10483.6|165
1657684200000|2022-07-13 03:50:00|10485.6|10483.6|10485.6|10483.6|10485.8|10483.8|10485.6|10483.6|27
1657684500000|2022-07-13 03:55:00|10486|10484|10485.6|10483.6|10486|10484|10485.6|10483.6|62
1657684800000|2022-07-13 04:00:00|10486|10484|10485.6|10483.6|10486|10484|10485.6|10483.6|50
1657685100000|2022-07-13 04:05:00|10486|10484|10485.8|10483.8|10486|10484|10485.6|10483.6|84
1657685400000|2022-07-13 04:10:00|10485.6|10483.6|10485.8|10483.8|10486|10484|10485.6|10483.6|17
1657685700000|2022-07-13 04:15:00|10486|10484|10485.8|10483.8|10486|10484|10485.6|10483.6|67
1657686000000|2022-07-13 04:20:00|10485.6|10483.6|10485.6|10483.6|10486|10484|10485.6|10483.6|349
1657686300000|2022-07-13 04:25:00|||||||||65
1657686600000|2022-07-13 04:30:00|10485.8|10483.8|10486|10484|10486|10484|10485.6|10483.6|556
1657686900000|2022-07-13 04:35:00|10486.2|10484.2|10486.7|10484.7|10486.7|10484.7|10486|10484|144
1657687200000|2022-07-13 04:40:00|10486.4|10484.4|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|43
1657687500000|2022-07-13 04:45:00|||||||||2
1657687800000|2022-07-13 04:50:00|10486.9|10484.9|10487.1|10485.1|10487.5|10485.5|10486.9|10484.9|79
1657688100000|2022-07-13 04:55:00|10487.3|10485.3|10486.7|10484.7|10487.3|10485.3|10486.7|10484.7|187
1657688400000|2022-07-13 05:00:00|10486.4|10484.4|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|163
1657688700000|2022-07-13 05:05:00|10486.5|10484.5|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|19
1657689000000|2022-07-13 05:10:00|10486.9|10484.9|10487.1|10485.1|10487.1|10485.1|10486.9|10484.9|16
1657689300000|2022-07-13 05:15:00|10486.7|10484.7|10486.4|10484.4|10487.1|10485.1|10486.4|10484.4|74
1657689600000|2022-07-13 05:20:00|10486.5|10484.5|10487.1|10485.1|10487.1|10485.1|10486.5|10484.5|28
1657689900000|2022-07-13 05:25:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|56
1657690200000|2022-07-13 05:30:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|21
1657690500000|2022-07-13 05:35:00|10487.3|10485.3|10486.7|10484.7|10487.3|10485.3|10486.7|10484.7|316
1657690800000|2022-07-13 05:40:00|10486.2|10484.2|10486|10484|10486.4|10484.4|10486|10484|293
1657691100000|2022-07-13 05:45:00|10485.6|10483.6|10485.6|10483.6|10486|10484|10485.2|10483.2|132
1657691400000|2022-07-13 05:50:00|10486|10484|10486.2|10484.2|10486.4|10484.4|10485.6|10483.6|92
1657691700000|2022-07-13 05:55:00|10486|10484|10486|10484|10486.4|10484.4|10485.6|10483.6|88
1657692000000|2022-07-13 06:00:00|10486.2|10484.2|10486.7|10484.7|10486.7|10484.7|10485.2|10483.2|720
1657692300000|2022-07-13 06:05:00|10486.4|10484.4|10487.5|10485.5|10487.9|10485.9|10486.4|10484.4|578
1657692600000|2022-07-13 06:10:00|10487.7|10485.7|10488.7|10486.7|10489.5|10487.5|10487.7|10485.7|692
1657692900000|2022-07-13 06:15:00|10488.5|10486.5|10487.9|10485.9|10489.1|10487.1|10487.9|10485.9|241
1657693200000|2022-07-13 06:20:00|10487.7|10485.7|10487.5|10485.5|10487.9|10485.9|10487.5|10485.5|45
1657693500000|2022-07-13 06:25:00|10487.7|10485.7|10487.1|10485.1|10488.7|10486.7|10487.1|10485.1|322
1657693800000|2022-07-13 06:30:00|10487.3|10485.3|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|109
1657694100000|2022-07-13 06:35:00|10487.3|10485.3|10485.6|10483.6|10487.5|10485.5|10485.6|10483.6|178
1657694400000|2022-07-13 06:40:00|10485.8|10483.8|10485.6|10483.6|10486|10484|10485|10483|129
1657694700000|2022-07-13 06:45:00|10485.8|10483.8|10486.7|10484.7|10486.7|10484.7|10485.6|10483.6|334
1657695000000|2022-07-13 06:50:00|10486.5|10484.5|10484.2|10482.2|10486.5|10484.5|10484.2|10482.2|256
1657695300000|2022-07-13 06:55:00|10484.4|10482.4|10484.8|10482.8|10485.2|10483.2|10484|10482|349
1657695600000|2022-07-13 07:00:00|10485|10483|10484|10482|10485.2|10483.2|10483.2|10481.2|870
1657695900000|2022-07-13 07:05:00|10484.2|10482.2|10484.2|10482.2|10485.2|10483.2|10483.6|10481.6|335
1657696200000|2022-07-13 07:10:00|10484.4|10482.4|10484.8|10482.8|10485.2|10483.2|10484|10482|435
1657696500000|2022-07-13 07:15:00|10485|10483|10485.6|10483.6|10486.7|10484.7|10484.6|10482.6|1322
1657696800000|2022-07-13 07:20:00|10486|10484|10485.6|10483.6|10486.4|10484.4|10485|10483|699
1657697100000|2022-07-13 07:25:00|10485.8|10483.8|10486.5|10484.5|10486.5|10484.5|10485.2|10483.2|970
1657697400000|2022-07-13 07:30:00|10486.7|10484.7|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|437
1657697700000|2022-07-13 07:35:00|10487.3|10485.3|10487.9|10485.9|10488.3|10486.3|10487.1|10485.1|797
1657698000000|2022-07-13 07:40:00|10488.3|10486.3|10488.1|10486.1|10488.7|10486.7|10487.5|10485.5|751
1657698300000|2022-07-13 07:45:00|10487.9|10485.9|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|154
1657698600000|2022-07-13 07:50:00|10488.7|10486.7|10489.3|10487.3|10489.9|10487.9|10488.7|10486.7|460
1657698900000|2022-07-13 07:55:00|10489.5|10487.5|10489.9|10487.9|10489.9|10487.9|10489.1|10487.1|84
1657699200000|2022-07-13 08:00:00|10489.7|10487.7|10487.9|10485.9|10489.7|10487.7|10487.9|10485.9|565
1657699500000|2022-07-13 08:05:00|10487.7|10485.7|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|237
1657699800000|2022-07-13 08:10:00|10488.3|10486.3|10487.9|10485.9|10488.7|10486.7|10487.7|10485.7|274
1657700100000|2022-07-13 08:15:00|10488.1|10486.1|10487.3|10485.3|10488.3|10486.3|10487.1|10485.1|122
1657700400000|2022-07-13 08:20:00|10487.5|10485.5|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|625
1657700700000|2022-07-13 08:25:00|10487.9|10485.9|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|2013
1657701000000|2022-07-13 08:30:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|1018
1657701300000|2022-07-13 08:35:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|650
1657701600000|2022-07-13 08:40:00|10486.9|10484.9|10488.3|10486.3|10488.3|10486.3|10486.7|10484.7|501
1657701900000|2022-07-13 08:45:00|10487.9|10485.9|10488.3|10486.3|10488.7|10486.7|10487.9|10485.9|172
1657702200000|2022-07-13 08:50:00|10488.5|10486.5|10487.5|10485.5|10488.7|10486.7|10487.5|10485.5|250
1657702500000|2022-07-13 08:55:00|10487.3|10485.3|10487.9|10485.9|10487.9|10485.9|10487.1|10485.1|288
1657702800000|2022-07-13 09:00:00|10488.1|10486.1|10487.5|10485.5|10488.3|10486.3|10487.5|10485.5|480
1657703100000|2022-07-13 09:05:00|10487.7|10485.7|10487.5|10485.5|10488.3|10486.3|10487.1|10485.1|1942
1657703400000|2022-07-13 09:10:00|10487.7|10485.7|10487.7|10485.7|10487.9|10485.9|10487.1|10485.1|288
1657703700000|2022-07-13 09:15:00|10487.9|10485.9|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|161
1657704000000|2022-07-13 09:20:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10486.7|10484.7|223
1657704300000|2022-07-13 09:25:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10487.1|10485.1|847
1657704600000|2022-07-13 09:30:00|10487.9|10485.9|10487.5|10485.5|10487.9|10485.9|10487.5|10485.5|121
1657704900000|2022-07-13 09:35:00|10487.3|10485.3|10487.1|10485.1|10487.3|10485.3|10486.7|10484.7|204
1657705200000|2022-07-13 09:40:00|10486.7|10484.7|10486.4|10484.4|10486.9|10484.9|10485.8|10483.8|295
1657705500000|2022-07-13 09:45:00|10486.2|10484.2|10486.4|10484.4|10486.5|10484.5|10486|10484|221
1657705800000|2022-07-13 09:50:00|10486.5|10484.5|10486.4|10484.4|10486.9|10484.9|10486.4|10484.4|230
1657706100000|2022-07-13 09:55:00|10486.5|10484.5|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|144
1657706400000|2022-07-13 10:00:00|10486.4|10484.4|10487.9|10485.9|10487.9|10485.9|10486.4|10484.4|499
1657706700000|2022-07-13 10:05:00|10487.7|10485.7|10488.3|10486.3|10488.3|10486.3|10487.5|10485.5|316
1657707000000|2022-07-13 10:10:00|10488.1|10486.1|10488.3|10486.3|10488.3|10486.3|10487.9|10485.9|347
1657707300000|2022-07-13 10:15:00|10487.9|10485.9|10488.7|10486.7|10489.1|10487.1|10487.9|10485.9|2532
1657707600000|2022-07-13 10:20:00|10488.9|10486.9|10489.5|10487.5|10489.9|10487.9|10488.7|10486.7|5613
1657707900000|2022-07-13 10:25:00|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|10489.1|10487.1|262
1657708200000|2022-07-13 10:30:00|10489.5|10487.5|10489.5|10487.5|10489.9|10487.9|10489.1|10487.1|507
1657708500000|2022-07-13 10:35:00|10489.1|10487.1|10489.9|10487.9|10489.9|10487.9|10488.7|10486.7|371
1657708800000|2022-07-13 10:40:00|10490.3|10488.3|10490.6|10488.6|10490.6|10488.6|10489.9|10487.9|583
1657709100000|2022-07-13 10:45:00|10490.3|10488.3|10489.9|10487.9|10490.3|10488.3|10489.5|10487.5|438
1657709400000|2022-07-13 10:50:00|10490.1|10488.1|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|399
1657709700000|2022-07-13 10:55:00|10490.6|10488.6|10490.3|10488.3|10490.6|10488.6|10490.3|10488.3|514
1657710000000|2022-07-13 11:00:00|10490.1|10488.1|10490.3|10488.3|10490.6|10488.6|10489.9|10487.9|653
1657710300000|2022-07-13 11:05:00|10490.6|10488.6|10489.5|10487.5|10490.6|10488.6|10489.5|10487.5|342
1657710600000|2022-07-13 11:10:00|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|10489.5|10487.5|335
1657710900000|2022-07-13 11:15:00|10490.3|10488.3|10489.5|10487.5|10490.3|10488.3|10489.5|10487.5|73
1657711200000|2022-07-13 11:20:00|10489.7|10487.7|10489.9|10487.9|10490.3|10488.3|10489.1|10487.1|647
1657711500000|2022-07-13 11:25:00|10489.5|10487.5|10489.1|10487.1|10489.9|10487.9|10489.1|10487.1|523
1657711800000|2022-07-13 11:30:00|10489.3|10487.3|10489.5|10487.5|10489.5|10487.5|10489.1|10487.1|417
1657712100000|2022-07-13 11:35:00|10489.1|10487.1|10488.7|10486.7|10489.5|10487.5|10488.7|10486.7|422
1657712400000|2022-07-13 11:40:00|10488.9|10486.9|10489.1|10487.1|10489.5|10487.5|10488.3|10486.3|491
1657712700000|2022-07-13 11:45:00|10488.7|10486.7|10487.7|10485.7|10489.1|10487.1|10487.5|10485.5|1081
1657713000000|2022-07-13 11:50:00|10487.5|10485.5|10486.7|10484.7|10487.5|10485.5|10486.4|10484.4|1215
1657713300000|2022-07-13 11:55:00|10486.5|10484.5|10486.4|10484.4|10486.7|10484.7|10486.4|10484.4|288
1657713600000|2022-07-13 12:00:00|10486.5|10484.5|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|1307
1657713900000|2022-07-13 12:05:00|10486.5|10484.5|10487.5|10485.5|10487.9|10485.9|10486.4|10484.4|1749
1657714200000|2022-07-13 12:10:00|10487.9|10485.9|10487.7|10485.7|10488.3|10486.3|10487.5|10485.5|1679
1657714500000|2022-07-13 12:15:00|10487.9|10485.9|10486.7|10484.7|10488.3|10486.3|10486.4|10484.4|2730
1657714800000|2022-07-13 12:20:00|10487.1|10485.1|10486.4|10484.4|10487.5|10485.5|10485.6|10483.6|4821
1657715100000|2022-07-13 12:25:00|10486.2|10484.2|10485.8|10483.8|10486.7|10484.7|10484.8|10482.8|4109
1657715400000|2022-07-13 12:30:00|10486|10484|10466.4|10464.4|10486|10484|10461.2|10459.2|10876
1657715700000|2022-07-13 12:35:00|10466|10464|10461|10459|10466|10464|10459.8|10457.8|11142
1657716000000|2022-07-13 12:40:00|10460.6|10458.6|10461.4|10459.4|10462.9|10460.9|10459.8|10457.8|6591
1657716300000|2022-07-13 12:45:00|10461.5|10459.5|10464.5|10462.5|10467.2|10465.2|10461|10459|7026
1657716600000|2022-07-13 12:50:00|10464.1|10462.1|10459.4|10457.4|10464.1|10462.1|10458.2|10456.2|6511
1657716900000|2022-07-13 12:55:00|10459.6|10457.6|10455.9|10453.9|10460.2|10458.2|10454.3|10452.3|8563
1657717200000|2022-07-13 13:00:00|10456.3|10454.3|10457.1|10455.1|10457.4|10455.4|10455.1|10453.1|4496
1657717500000|2022-07-13 13:05:00|10456.9|10454.9|10459.4|10457.4|10460.4|10458.4|10456.3|10454.3|4923
1657717800000|2022-07-13 13:10:00|10459|10457|10462.9|10460.9|10464.7|10462.7|10458.6|10456.6|4789
1657718100000|2022-07-13 13:15:00|10463.3|10461.3|10458.6|10456.6|10464.5|10462.5|10457.4|10455.4|5048
1657718400000|2022-07-13 13:20:00|10459|10457|10459.4|10457.4|10459.8|10457.8|10457.4|10455.4|5866
1657718700000|2022-07-13 13:25:00|10459.2|10457.2|10460.6|10458.6|10461.7|10459.7|10459|10457|3630
1657719000000|2022-07-13 13:30:00|10460.4|10458.4|10464.9|10462.9|10465.6|10463.6|10460.2|10458.2|4109
1657719300000|2022-07-13 13:35:00|10464.5|10462.5|10464.5|10462.5|10466|10464|10463.3|10461.3|2972
1657719600000|2022-07-13 13:40:00|10464.7|10462.7|10466|10464|10466.4|10464.4|10463.7|10461.7|3040
1657719900000|2022-07-13 13:45:00|10466.4|10464.4|10464.9|10462.9|10467.2|10465.2|10463.7|10461.7|4709
1657720200000|2022-07-13 13:50:00|10465.3|10463.3|10467|10465|10468.8|10466.8|10464.9|10462.9|7815
1657720500000|2022-07-13 13:55:00|10467.2|10465.2|10466.4|10464.4|10468.8|10466.8|10466|10464|5057
1657720800000|2022-07-13 14:00:00|10466|10464|10467.2|10465.2|10468|10466|10459|10457|8008
1657721100000|2022-07-13 14:05:00|10467.4|10465.4|10463.3|10461.3|10467.6|10465.6|10463.1|10461.1|7268
1657721400000|2022-07-13 14:10:00|10463.7|10461.7|10463.3|10461.3|10464.3|10462.3|10462.5|10460.5|5219
1657721700000|2022-07-13 14:15:00|10463.5|10461.5|10468|10466|10468.4|10466.4|10463.3|10461.3|4138
1657722000000|2022-07-13 14:20:00|10467.6|10465.6|10471.3|10469.3|10473.9|10471.9|10467.2|10465.2|5320
1657722300000|2022-07-13 14:25:00|10471.5|10469.5|10470.7|10468.7|10472.7|10470.7|10470.7|10468.7|3704
1657722600000|2022-07-13 14:30:00|10471.1|10469.1|10471.1|10469.1|10473.5|10471.5|10469.2|10467.2|3740
1657722900000|2022-07-13 14:35:00|10471.5|10469.5|10477.6|10475.6|10478.1|10476.1|10471.1|10469.1|4420
1657723200000|2022-07-13 14:40:00|10477.8|10475.8|10482.8|10480.8|10482.8|10480.8|10477.4|10475.4|6246
1657723500000|2022-07-13 14:45:00|10482.6|10480.6|10481.1|10479.1|10487.9|10485.9|10480.1|10478.1|6130
1657723800000|2022-07-13 14:50:00|10481.3|10479.3|10478.1|10476.1|10482.8|10480.8|10475.4|10473.4|5620
1657724100000|2022-07-13 14:55:00|10478.5|10476.5|10483.2|10481.2|10483.6|10481.6|10478.1|10476.1|4835
1657724400000|2022-07-13 15:00:00|10483.6|10481.6|10476.6|10474.6|10484|10482|10476.2|10474.2|4654
1657724700000|2022-07-13 15:05:00|10476.8|10474.8|10471.9|10469.9|10478.1|10476.1|10471.9|10469.9|4706
1657725000000|2022-07-13 15:10:00|10472.3|10470.3|10473.5|10471.5|10473.9|10471.9|10470.9|10468.9|3187
1657725300000|2022-07-13 15:15:00|10473.9|10471.9|10473.9|10471.9|10475.8|10473.8|10473.5|10471.5|3014
1657725600000|2022-07-13 15:20:00|10474.2|10472.2|10475|10473|10475.4|10473.4|10472.5|10470.5|2961
1657725900000|2022-07-13 15:25:00|10474.6|10472.6|10475.4|10473.4|10475.8|10473.8|10472.7|10470.7|3783
1657726200000|2022-07-13 15:30:00|10475|10473|10477|10475|10477.4|10475.4|10474.6|10472.6|3453
1657726500000|2022-07-13 15:35:00|10477.2|10475.2|10478.1|10476.1|10478.5|10476.5|10475.8|10473.8|2724
1657726800000|2022-07-13 15:40:00|10477.8|10475.8|10475.8|10473.8|10478.9|10476.9|10475|10473|2209
1657727100000|2022-07-13 15:45:00|10475.6|10473.6|10476.8|10474.8|10477.4|10475.4|10474.6|10472.6|2745
1657727400000|2022-07-13 15:50:00|10477|10475|10476.2|10474.2|10478.1|10476.1|10475.8|10473.8|1968
1657727700000|2022-07-13 15:55:00|10475.8|10473.8|10477.4|10475.4|10478.1|10476.1|10475.8|10473.8|1145
1657728000000|2022-07-13 16:00:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10475.4|10473.4|1205
1657728300000|2022-07-13 16:05:00|10477.8|10475.8|10476.2|10474.2|10477.8|10475.8|10476.2|10474.2|800
1657728600000|2022-07-13 16:10:00|10476.4|10474.4|10476.2|10474.2|10477.4|10475.4|10476.2|10474.2|1070
1657728900000|2022-07-13 16:15:00|10476.4|10474.4|10478.1|10476.1|10478.1|10476.1|10476.2|10474.2|1069
1657729200000|2022-07-13 16:20:00|10477.8|10475.8|10478.1|10476.1|10478.9|10476.9|10477|10475|1511
1657729500000|2022-07-13 16:25:00|10478.3|10476.3|10478.9|10476.9|10479.3|10477.3|10478|10476|1734
1657729800000|2022-07-13 16:30:00|10479.3|10477.3|10480.1|10478.1|10480.9|10478.9|10478.9|10476.9|1454
1657730100000|2022-07-13 16:35:00|10480.3|10478.3|10481.3|10479.3|10481.3|10479.3|10480.1|10478.1|1149
1657730400000|2022-07-13 16:40:00|10481.1|10479.1|10480.1|10478.1|10481.3|10479.3|10479.7|10477.7|1107
1657730700000|2022-07-13 16:45:00|10480.5|10478.5|10479.3|10477.3|10480.5|10478.5|10477.8|10475.8|1514
1657731000000|2022-07-13 16:50:00|10479.5|10477.5|10477.4|10475.4|10479.7|10477.7|10477.4|10475.4|1119
1657731300000|2022-07-13 16:55:00|10477|10475|10479.1|10477.1|10479.3|10477.3|10476.2|10474.2|1800
1657731600000|2022-07-13 17:00:00|10478.9|10476.9|10478.3|10476.3|10479.1|10477.1|10476.6|10474.6|1486
1657731900000|2022-07-13 17:05:00|10478.5|10476.5|10477|10475|10478.9|10476.9|10476.6|10474.6|1120
1657732200000|2022-07-13 17:10:00|10477.2|10475.2|10478.9|10476.9|10479.3|10477.3|10477.2|10475.2|834
1657732500000|2022-07-13 17:15:00|10479.1|10477.1|10477.8|10475.8|10479.3|10477.3|10476.6|10474.6|1346
1657732800000|2022-07-13 17:20:00|10477.4|10475.4|10477.6|10475.6|10478.5|10476.5|10477.4|10475.4|1268
1657733100000|2022-07-13 17:25:00|10477.8|10475.8|10477.4|10475.4|10479.7|10477.7|10476.8|10474.8|1429
1657733400000|2022-07-13 17:30:00|10477.8|10475.8|10476.6|10474.6|10478.1|10476.1|10476.2|10474.2|1358
1657733700000|2022-07-13 17:35:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|1211
1657734000000|2022-07-13 17:40:00|10476.8|10474.8|10475.4|10473.4|10477|10475|10474.2|10472.2|3468
1657734300000|2022-07-13 17:45:00|10475.8|10473.8|10474.2|10472.2|10475.8|10473.8|10473.9|10471.9|3703
1657734600000|2022-07-13 17:50:00|10473.9|10471.9|10473.9|10471.9|10474.2|10472.2|10472.7|10470.7|1545
1657734900000|2022-07-13 17:55:00|10474.2|10472.2|10474.2|10472.2|10475.4|10473.4|10473.9|10471.9|1098
1657735200000|2022-07-13 18:00:00|10473.9|10471.9|10469.2|10467.2|10473.9|10471.9|10466|10464|5258
1657735500000|2022-07-13 18:05:00|10469.6|10467.6|10469.6|10467.6|10473.5|10471.5|10467.6|10465.6|3332
1657735800000|2022-07-13 18:10:00|10470.3|10468.3|10472.3|10470.3|10473.1|10471.1|10469.2|10467.2|3296
1657736100000|2022-07-13 18:15:00|10471.9|10469.9|10472.7|10470.7|10473.5|10471.5|10469.6|10467.6|2544
1657736400000|2022-07-13 18:20:00|10473.1|10471.1|10472.7|10470.7|10473.5|10471.5|10471.1|10469.1|1159
1657736700000|2022-07-13 18:25:00|10472.9|10470.9|10471.5|10469.5|10473.5|10471.5|10470.3|10468.3|2825
1657737000000|2022-07-13 18:30:00|10471.9|10469.9|10470.7|10468.7|10472.3|10470.3|10470.3|10468.3|2055
1657737300000|2022-07-13 18:35:00|10470.9|10468.9|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|1323
1657737600000|2022-07-13 18:40:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|866
1657737900000|2022-07-13 18:45:00|10471.9|10469.9|10473.1|10471.1|10473.1|10471.1|10471.5|10469.5|1371
1657738200000|2022-07-13 18:50:00|10472.7|10470.7|10473.1|10471.1|10473.9|10471.9|10472.3|10470.3|1177
1657738500000|2022-07-13 18:55:00|10472.7|10470.7|10471.1|10469.1|10472.7|10470.7|10470.7|10468.7|1886
1657738800000|2022-07-13 19:00:00|10471.5|10469.5|10470.3|10468.3|10471.5|10469.5|10470.3|10468.3|2615
1657739100000|2022-07-13 19:05:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|554
1657739400000|2022-07-13 19:10:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|1787
1657739700000|2022-07-13 19:15:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|1477
1657740000000|2022-07-13 19:20:00|10470.7|10468.7|10471.9|10469.9|10472.7|10470.7|10469.6|10467.6|1742
1657740300000|2022-07-13 19:25:00|10472.3|10470.3|10471.5|10469.5|10473.1|10471.1|10470.3|10468.3|2845
1657740600000|2022-07-13 19:30:00|10471.1|10469.1|10471.5|10469.5|10472.3|10470.3|10471.1|10469.1|1362
1657740900000|2022-07-13 19:35:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|423
1657741200000|2022-07-13 19:40:00|10472.3|10470.3|10472.7|10470.7|10473.5|10471.5|10471.9|10469.9|815
1657741500000|2022-07-13 19:45:00|10472.9|10470.9|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|1088
1657741800000|2022-07-13 19:50:00|10472.7|10470.7|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|1116
1657742100000|2022-07-13 19:55:00|10472.7|10470.7|10473.1|10471.1|10474.6|10472.6|10472.7|10470.7|2306
1657742400000|2022-07-13 20:00:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10472.3|10470.3|1045
1657742700000|2022-07-13 20:05:00|10472.7|10470.7|10471.9|10469.9|10473.1|10471.1|10471.5|10469.5|865
1657743000000|2022-07-13 20:10:00|10471.7|10469.7|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|828
1657743300000|2022-07-13 20:15:00|10471.9|10469.9|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|521
1657743600000|2022-07-13 20:20:00|10472.1|10470.1|10471.5|10469.5|10472.1|10470.1|10471.1|10469.1|738
1657743900000|2022-07-13 20:25:00|10471.1|10469.1|10469.9|10467.9|10471.5|10469.5|10469.9|10467.9|798
1657744200000|2022-07-13 20:30:00|10470.3|10468.3|10471.5|10469.5|10471.5|10469.5|10469.9|10467.9|1004
1657744500000|2022-07-13 20:35:00|10471.1|10469.1|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|529
1657744800000|2022-07-13 20:40:00|10469.6|10467.6|10470.3|10468.3|10470.7|10468.7|10469.6|10467.6|303
1657745100000|2022-07-13 20:45:00|10470.7|10468.7|10468.8|10466.8|10470.7|10468.7|10468.8|10466.8|705
1657745400000|2022-07-13 20:50:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|456
1657745700000|2022-07-13 20:55:00|10468.8|10466.8|10468|10466|10469.2|10467.2|10467.6|10465.6|1241
1657749600000|2022-07-13 22:00:00|10470.3|10468.3|10470.9|10468.9|10471.9|10469.9|10470.1|10468.1|513
1657749900000|2022-07-13 22:05:00|10470.7|10468.7|10470.1|10468.1|10471.1|10469.1|10470.1|10468.1|40
1657750200000|2022-07-13 22:10:00|10469.9|10467.9|10469.6|10467.6|10470.1|10468.1|10469.6|10467.6|129
1657750500000|2022-07-13 22:15:00|10469.4|10467.4|10468.4|10466.4|10469.4|10467.4|10468.4|10466.4|128
1657750800000|2022-07-13 22:20:00|10468.2|10466.2|10468.8|10466.8|10468.8|10466.8|10468|10466|280
1657751100000|2022-07-13 22:25:00|10468.6|10466.6|10467.6|10465.6|10468.8|10466.8|10467.6|10465.6|245
1657751400000|2022-07-13 22:30:00|10467.8|10465.8|10467.8|10465.8|10468.2|10466.2|10467.6|10465.6|204
1657751700000|2022-07-13 22:35:00|10467.6|10465.6|10465.6|10463.6|10467.6|10465.6|10465.6|10463.6|422
1657752000000|2022-07-13 22:40:00|10465.5|10463.5|10466|10464|10466|10464|10465.3|10463.3|161
1657752300000|2022-07-13 22:45:00|10465.6|10463.6|10465.8|10463.8|10466|10464|10465.3|10463.3|69
1657752600000|2022-07-13 22:50:00|10466|10464|10466.2|10464.2|10466.4|10464.4|10465.8|10463.8|54
1657752900000|2022-07-13 22:55:00|10466|10464|10466.4|10464.4|10466.6|10464.6|10466|10464|97
1657753200000|2022-07-13 23:00:00|10466.6|10464.6|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|227
1657753500000|2022-07-13 23:05:00|10467|10465|10467.2|10465.2|10467.6|10465.6|10466.6|10464.6|117
1657753800000|2022-07-13 23:10:00|10467.4|10465.4|10465.6|10463.6|10467.4|10465.4|10465.5|10463.5|164
1657754100000|2022-07-13 23:15:00|10465.3|10463.3|10466.2|10464.2|10466.4|10464.4|10465.3|10463.3|80
1657754400000|2022-07-13 23:20:00|10466.4|10464.4|10465.1|10463.1|10466.4|10464.4|10464.9|10462.9|208
1657754700000|2022-07-13 23:25:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|212
1657755000000|2022-07-13 23:30:00|10465.1|10463.1|10465.5|10463.5|10465.6|10463.6|10465.1|10463.1|199
1657755300000|2022-07-13 23:35:00|10465.3|10463.3|10464.7|10462.7|10465.5|10463.5|10464.7|10462.7|77
1657755600000|2022-07-13 23:40:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.1|10462.1|334
1657755900000|2022-07-13 23:45:00|10465.1|10463.1|10465.5|10463.5|10465.5|10463.5|10464.7|10462.7|281
1657756200000|2022-07-13 23:50:00|10465.3|10463.3|10465.6|10463.6|10466|10464|10465.3|10463.3|251
1657756500000|2022-07-13 23:55:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10465.3|10463.3|235
1657756800000|2022-07-14 00:00:00|10465.8|10463.8|10464.5|10462.5|10466|10464|10464.1|10462.1|797
1657757100000|2022-07-14 00:05:00|10464.3|10462.3|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|229
1657757400000|2022-07-14 00:10:00|10464.7|10462.7|10465.5|10463.5|10465.5|10463.5|10464.5|10462.5|193
1657757700000|2022-07-14 00:15:00|10465.3|10463.3|10464.9|10462.9|10465.5|10463.5|10464.9|10462.9|176
1657758000000|2022-07-14 00:20:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|95
1657758300000|2022-07-14 00:25:00|10465.1|10463.1|10464.9|10462.9|10465.5|10463.5|10464.3|10462.3|289
1657758600000|2022-07-14 00:30:00|10465.1|10463.1|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|309
1657758900000|2022-07-14 00:35:00|10465.5|10463.5|10466.6|10464.6|10466.6|10464.6|10465.3|10463.3|226
1657759200000|2022-07-14 00:40:00|10466.4|10464.4|10468.8|10466.8|10468.8|10466.8|10466.4|10464.4|556
1657759500000|2022-07-14 00:45:00|10468.6|10466.6|10469.6|10467.6|10469.6|10467.6|10467.6|10465.6|752
1657759800000|2022-07-14 00:50:00|10469.2|10467.2|10471.5|10469.5|10471.7|10469.7|10468.8|10466.8|1018
1657760100000|2022-07-14 00:55:00|10471.9|10469.9|10470.3|10468.3|10471.9|10469.9|10470.3|10468.3|491
1657760400000|2022-07-14 01:00:00|10470.5|10468.5|10468.4|10466.4|10470.7|10468.7|10468.4|10466.4|920
1657760700000|2022-07-14 01:05:00|10468.6|10466.6|10467.2|10465.2|10468.6|10466.6|10466.8|10464.8|431
1657761000000|2022-07-14 01:10:00|10467.6|10465.6|10466.8|10464.8|10467.6|10465.6|10466.8|10464.8|466
1657761300000|2022-07-14 01:15:00|10466.6|10464.6|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|1014
1657761600000|2022-07-14 01:20:00|10466|10464|10466.2|10464.2|10466.8|10464.8|10465.6|10463.6|333
1657761900000|2022-07-14 01:25:00|10466.4|10464.4|10465.3|10463.3|10466.4|10464.4|10464.1|10462.1|887
1657762200000|2022-07-14 01:30:00|10465.1|10463.1|10463.1|10461.1|10465.1|10463.1|10462.1|10460.1|731
1657762500000|2022-07-14 01:35:00|10463.3|10461.3|10462.5|10460.5|10464.1|10462.1|10461.7|10459.7|739
1657762800000|2022-07-14 01:40:00|10462.7|10460.7|10462.1|10460.1|10463.3|10461.3|10461|10459|818
1657763100000|2022-07-14 01:45:00|10461.9|10459.9|10462.9|10460.9|10463.3|10461.3|10461.7|10459.7|508
1657763400000|2022-07-14 01:50:00|10462.5|10460.5|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|118
1657763700000|2022-07-14 01:55:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|214
1657764000000|2022-07-14 02:00:00|10462.7|10460.7|10462.7|10460.7|10462.9|10460.9|10462.1|10460.1|442
1657764300000|2022-07-14 02:05:00|10462.9|10460.9|10461.7|10459.7|10462.9|10460.9|10461.4|10459.4|396
1657764600000|2022-07-14 02:10:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461|10459|322
1657764900000|2022-07-14 02:15:00|10462.1|10460.1|10460.2|10458.2|10462.1|10460.1|10459.8|10457.8|449
1657765200000|2022-07-14 02:20:00|10460|10458|10461.2|10459.2|10461.2|10459.2|10459.8|10457.8|905
1657765500000|2022-07-14 02:25:00|10461|10459|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|257
1657765800000|2022-07-14 02:30:00|10460.8|10458.8|10460.6|10458.6|10461.5|10459.5|10460.6|10458.6|360
1657766100000|2022-07-14 02:35:00|10460.8|10458.8|10460.2|10458.2|10461.2|10459.2|10460.2|10458.2|103
1657766400000|2022-07-14 02:40:00|10460.6|10458.6|10460.6|10458.6|10461.7|10459.7|10460.2|10458.2|196
1657766700000|2022-07-14 02:45:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.2|10458.2|94
1657767000000|2022-07-14 02:50:00|10460.4|10458.4|10460.8|10458.8|10461|10459|10460.2|10458.2|73
1657767300000|2022-07-14 02:55:00|10460.6|10458.6|10460.4|10458.4|10461|10459|10460.2|10458.2|54
1657767600000|2022-07-14 03:00:00|10460.2|10458.2|10459.6|10457.6|10460.4|10458.4|10459.6|10457.6|109
1657767900000|2022-07-14 03:05:00|10459.8|10457.8|10460.4|10458.4|10460.6|10458.6|10459.4|10457.4|100
1657768200000|2022-07-14 03:10:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10460|10458|35
1657768500000|2022-07-14 03:15:00|10460|10458|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|207
1657768800000|2022-07-14 03:20:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.6|10458.6|64
1657769100000|2022-07-14 03:25:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10460.6|10458.6|317
1657769400000|2022-07-14 03:30:00|10461.5|10459.5|10461|10459|10461.7|10459.7|10460.8|10458.8|135
1657769700000|2022-07-14 03:35:00|10460.6|10458.6|10459.8|10457.8|10460.8|10458.8|10459.8|10457.8|798
1657770000000|2022-07-14 03:40:00|10460|10458|10459.8|10457.8|10460|10458|10459.4|10457.4|260
1657770300000|2022-07-14 03:45:00|10460.2|10458.2|10460|10458|10460.6|10458.6|10460|10458|262
1657770600000|2022-07-14 03:50:00|10460.2|10458.2|10460.6|10458.6|10460.6|10458.6|10460|10458|16
1657770900000|2022-07-14 03:55:00|10460.4|10458.4|10460|10458|10460.6|10458.6|10459.8|10457.8|102
1657771200000|2022-07-14 04:00:00|10459.8|10457.8|10459.2|10457.2|10460|10458|10458.6|10456.6|688
1657771500000|2022-07-14 04:05:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|155
1657771800000|2022-07-14 04:10:00|10459.6|10457.6|10459|10457|10459.6|10457.6|10459|10457|472
1657772100000|2022-07-14 04:15:00|10459.2|10457.2|10458.6|10456.6|10459.2|10457.2|10458.6|10456.6|7599
1657772400000|2022-07-14 04:20:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|340
1657772700000|2022-07-14 04:25:00|10458.2|10456.2|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|1364
1657773000000|2022-07-14 04:30:00|10459.6|10457.6|10459.8|10457.8|10460.6|10458.6|10459.4|10457.4|829
1657773300000|2022-07-14 04:35:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|332
1657773600000|2022-07-14 04:40:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10459.6|10457.6|441
1657773900000|2022-07-14 04:45:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|288
1657774200000|2022-07-14 04:50:00|10460|10458|10460|10458|10460.2|10458.2|10459.8|10457.8|181
1657774500000|2022-07-14 04:55:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|75
1657774800000|2022-07-14 05:00:00|10460.6|10458.6|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|360
1657775100000|2022-07-14 05:05:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459|10457|107
1657775400000|2022-07-14 05:10:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.2|10457.2|77
1657775700000|2022-07-14 05:15:00|10459.2|10457.2|10459.4|10457.4|10459.6|10457.6|10459|10457|471
1657776000000|2022-07-14 05:20:00|10459.2|10457.2|10459.6|10457.6|10459.8|10457.8|10459|10457|61
1657776300000|2022-07-14 05:25:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459|10457|540
1657776600000|2022-07-14 05:30:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|133
1657776900000|2022-07-14 05:35:00|10459.8|10457.8|10459.6|10457.6|10459.8|10457.8|10459.4|10457.4|236
1657777200000|2022-07-14 05:40:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|89
1657777500000|2022-07-14 05:45:00|10460.2|10458.2|10460.4|10458.4|10460.6|10458.6|10460|10458|379
1657777800000|2022-07-14 05:50:00|10460.6|10458.6|10460.8|10458.8|10460.8|10458.8|10460.2|10458.2|401
1657778100000|2022-07-14 05:55:00|10461|10459|10461|10459|10461|10459|10460.2|10458.2|663
1657778400000|2022-07-14 06:00:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.2|10458.2|489
1657778700000|2022-07-14 06:05:00|10461|10459|10459.4|10457.4|10461|10459|10459.4|10457.4|598
1657779000000|2022-07-14 06:10:00|10459|10457|10459|10457|10459.4|10457.4|10458.2|10456.2|1055
1657779300000|2022-07-14 06:15:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|595
1657779600000|2022-07-14 06:20:00|10458.4|10456.4|10459|10457|10459.4|10457.4|10458.2|10456.2|300
1657779900000|2022-07-14 06:25:00|10459.4|10457.4|10459.8|10457.8|10460.6|10458.6|10459.2|10457.2|1029
1657780200000|2022-07-14 06:30:00|10459.6|10457.6|10461.2|10459.2|10461.4|10459.4|10459.6|10457.6|665
1657780500000|2022-07-14 06:35:00|10461.4|10459.4|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|457
1657780800000|2022-07-14 06:40:00|10459.8|10457.8|10460.2|10458.2|10461.2|10459.2|10459.6|10457.6|2217
1657781100000|2022-07-14 06:45:00|10460.6|10458.6|10461.4|10459.4|10462.1|10460.1|10460|10458|1531
1657781400000|2022-07-14 06:50:00|10461.2|10459.2|10461.9|10459.9|10461.9|10459.9|10460.6|10458.6|310
1657781700000|2022-07-14 06:55:00|10461.7|10459.7|10461.7|10459.7|10462.5|10460.5|10461.2|10459.2|577
1657782000000|2022-07-14 07:00:00|10461.4|10459.4|10459.4|10457.4|10461.4|10459.4|10459|10457|1843
1657782300000|2022-07-14 07:05:00|10459.8|10457.8|10458.8|10456.8|10460.2|10458.2|10458.2|10456.2|1511
1657782600000|2022-07-14 07:10:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.2|10456.2|1143
1657782900000|2022-07-14 07:15:00|10458.8|10456.8|10459|10457|10459|10457|10457.1|10455.1|1135
1657783200000|2022-07-14 07:20:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10458.6|10456.6|838
1657783500000|2022-07-14 07:25:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10457.8|10455.8|1256
1657783800000|2022-07-14 07:30:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10457.1|10455.1|1215
1657784100000|2022-07-14 07:35:00|10458.4|10456.4|10459|10457|10459.4|10457.4|10457.6|10455.6|1143
1657784400000|2022-07-14 07:40:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10457.8|10455.8|898
1657784700000|2022-07-14 07:45:00|10458.8|10456.8|10457.8|10455.8|10459|10457|10457.4|10455.4|2110
1657785000000|2022-07-14 07:50:00|10458|10456|10459.4|10457.4|10459.6|10457.6|10457.8|10455.8|951
1657785300000|2022-07-14 07:55:00|10459.2|10457.2|10459|10457|10459.8|10457.8|10458.6|10456.6|326
1657785600000|2022-07-14 08:00:00|10458.6|10456.6|10457.8|10455.8|10458.8|10456.8|10457.1|10455.1|1080
1657785900000|2022-07-14 08:05:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10456.3|10454.3|715
1657786200000|2022-07-14 08:10:00|10456.9|10454.9|10457.3|10455.3|10457.8|10455.8|10456.7|10454.7|845
1657786500000|2022-07-14 08:15:00|10457.4|10455.4|10458.2|10456.2|10458.2|10456.2|10456.7|10454.7|891
1657786800000|2022-07-14 08:20:00|10458.4|10456.4|10458.2|10456.2|10458.4|10456.4|10457.3|10455.3|149
1657787100000|2022-07-14 08:25:00|10458.4|10456.4|10457.6|10455.6|10458.6|10456.6|10457.6|10455.6|226
1657787400000|2022-07-14 08:30:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|206
1657787700000|2022-07-14 08:35:00|10457.1|10455.1|10458|10456|10458.2|10456.2|10456.7|10454.7|526
1657788000000|2022-07-14 08:40:00|10458.2|10456.2|10457.8|10455.8|10458.4|10456.4|10457.4|10455.4|361
1657788300000|2022-07-14 08:45:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.3|10455.3|226
1657788600000|2022-07-14 08:50:00|10458.2|10456.2|10458.8|10456.8|10459.2|10457.2|10457.8|10455.8|360
1657788900000|2022-07-14 08:55:00|10458.6|10456.6|10460.6|10458.6|10460.6|10458.6|10458.6|10456.6|993
1657789200000|2022-07-14 09:00:00|10460.4|10458.4|10459.8|10457.8|10460.4|10458.4|10458.6|10456.6|712
1657789500000|2022-07-14 09:05:00|10459.6|10457.6|10460.4|10458.4|10460.6|10458.6|10459.4|10457.4|293
1657789800000|2022-07-14 09:10:00|10460.2|10458.2|10461|10459|10461|10459|10460.2|10458.2|360
1657790100000|2022-07-14 09:15:00|10461.2|10459.2|10460.6|10458.6|10461.7|10459.7|10460.2|10458.2|981
1657790400000|2022-07-14 09:20:00|10460.8|10458.8|10460.2|10458.2|10461.2|10459.2|10460.2|10458.2|195
1657790700000|2022-07-14 09:25:00|10460.4|10458.4|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|395
1657791000000|2022-07-14 09:30:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10458.6|10456.6|710
1657791300000|2022-07-14 09:35:00|10459.6|10457.6|10459.2|10457.2|10460.2|10458.2|10458.6|10456.6|755
1657791600000|2022-07-14 09:40:00|10459|10457|10460.6|10458.6|10460.6|10458.6|10459|10457|382
1657791900000|2022-07-14 09:45:00|10460.4|10458.4|10461|10459|10461|10459|10460.2|10458.2|188
1657792200000|2022-07-14 09:50:00|10460.8|10458.8|10460.4|10458.4|10461.4|10459.4|10460.2|10458.2|390
1657792500000|2022-07-14 09:55:00|10460.6|10458.6|10461|10459|10461|10459|10459.8|10457.8|200
1657792800000|2022-07-14 10:00:00|10460.8|10458.8|10461|10459|10461|10459|10459.8|10457.8|244
1657793100000|2022-07-14 10:05:00|10461.4|10459.4|10460|10458|10461.4|10459.4|10459.8|10457.8|212
1657793400000|2022-07-14 10:10:00|10459.8|10457.8|10459.6|10457.6|10460.2|10458.2|10459|10457|372
1657793700000|2022-07-14 10:15:00|10459.8|10457.8|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|238
1657794000000|2022-07-14 10:20:00|10460.6|10458.6|10461.4|10459.4|10461.4|10459.4|10460.4|10458.4|594
1657794300000|2022-07-14 10:25:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10460.8|10458.8|653
1657794600000|2022-07-14 10:30:00|10461.5|10459.5|10461|10459|10461.7|10459.7|10461|10459|221
1657794900000|2022-07-14 10:35:00|10460.8|10458.8|10459|10457|10461|10459|10459|10457|714
1657795200000|2022-07-14 10:40:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|659
1657795500000|2022-07-14 10:45:00|10460.2|10458.2|10460.6|10458.6|10461|10459|10460.2|10458.2|109
1657795800000|2022-07-14 10:50:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|149
1657796100000|2022-07-14 10:55:00|10460.8|10458.8|10460.2|10458.2|10461|10459|10459.8|10457.8|514
1657796400000|2022-07-14 11:00:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.6|10457.6|252
1657796700000|2022-07-14 11:05:00|10460.2|10458.2|10460.4|10458.4|10461|10459|10459.8|10457.8|343
1657797000000|2022-07-14 11:10:00|10460.6|10458.6|10461|10459|10461.4|10459.4|10460.6|10458.6|133
1657797300000|2022-07-14 11:15:00|10460.8|10458.8|10460.8|10458.8|10461|10459|10460.2|10458.2|675
1657797600000|2022-07-14 11:20:00|10461|10459|10461|10459|10462.1|10460.1|10461|10459|850
1657797900000|2022-07-14 11:25:00|10461.2|10459.2|10463.3|10461.3|10463.3|10461.3|10461.2|10459.2|623
1657798200000|2022-07-14 11:30:00|10462.9|10460.9|10461.4|10459.4|10462.9|10460.9|10461|10459|1163
1657798500000|2022-07-14 11:35:00|10461|10459|10465.3|10463.3|10465.6|10463.6|10461|10459|2374
1657798800000|2022-07-14 11:40:00|10465.5|10463.5|10467.2|10465.2|10469.6|10467.6|10465.3|10463.3|3120
1657799100000|2022-07-14 11:45:00|10467.6|10465.6|10466.4|10464.4|10468.4|10466.4|10464.9|10462.9|2015
1657799400000|2022-07-14 11:50:00|10465.6|10463.6|10466|10464|10467.6|10465.6|10464.9|10462.9|2097
1657799700000|2022-07-14 11:55:00|10465.8|10463.8|10464.9|10462.9|10466.2|10464.2|10464.9|10462.9|2708
1657800000000|2022-07-14 12:00:00|10464.7|10462.7|10464.1|10462.1|10464.9|10462.9|10462.1|10460.1|2885
1657800300000|2022-07-14 12:05:00|10463.9|10461.9|10460.6|10458.6|10464.1|10462.1|10459.4|10457.4|3258
1657800600000|2022-07-14 12:10:00|10460.8|10458.8|10460.2|10458.2|10461.7|10459.7|10460.2|10458.2|2405
1657800900000|2022-07-14 12:15:00|10460.6|10458.6|10461.4|10459.4|10461.4|10459.4|10458.2|10456.2|2285
1657801200000|2022-07-14 12:20:00|10460.6|10458.6|10457.1|10455.1|10460.6|10458.6|10456.7|10454.7|2885
1657801500000|2022-07-14 12:25:00|10457.4|10455.4|10459|10457|10459.4|10457.4|10456.3|10454.3|3809
1657801800000|2022-07-14 12:30:00|10459.2|10457.2|10459.8|10457.8|10461.7|10459.7|10456.5|10454.5|3507
1657802100000|2022-07-14 12:35:00|10460.2|10458.2|10457.1|10455.1|10461|10459|10456.3|10454.3|2204
1657802400000|2022-07-14 12:40:00|10456.9|10454.9|10456.7|10454.7|10457.8|10455.8|10456.3|10454.3|3192
1657802700000|2022-07-14 12:45:00|10456.5|10454.5|10455.9|10453.9|10457.1|10455.1|10454.3|10452.3|11549
1657803000000|2022-07-14 12:50:00|10456.1|10454.1|10454.7|10452.7|10457.1|10455.1|10454.7|10452.7|3418
1657803300000|2022-07-14 12:55:00|10454.3|10452.3|10455.9|10453.9|10456.7|10454.7|10454.3|10452.3|2382
1657803600000|2022-07-14 13:00:00|10456.3|10454.3|10454.7|10452.7|10456.7|10454.7|10454.7|10452.7|2457
1657803900000|2022-07-14 13:05:00|10455.1|10453.1|10455.1|10453.1|10456.3|10454.3|10454.7|10452.7|2146
1657804200000|2022-07-14 13:10:00|10455.3|10453.3|10453.1|10451.1|10455.5|10453.5|10452.4|10450.4|2650
1657804500000|2022-07-14 13:15:00|10452.8|10450.8|10452.4|10450.4|10453.9|10451.9|10451.6|10449.6|2297
1657804800000|2022-07-14 13:20:00|10452|10450|10453.1|10451.1|10453.1|10451.1|10449.6|10447.6|3689
1657805100000|2022-07-14 13:25:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10451.8|10449.8|1589
1657805400000|2022-07-14 13:30:00|10453|10451|10449.6|10447.6|10453.1|10451.1|10449.2|10447.2|3834
1657805700000|2022-07-14 13:35:00|10449.8|10447.8|10448.9|10446.9|10450.2|10448.2|10446.5|10444.5|5445
1657806000000|2022-07-14 13:40:00|10449.2|10447.2|10453.5|10451.5|10453.9|10451.9|10448.9|10446.9|4729
1657806300000|2022-07-14 13:45:00|10453.1|10451.1|10454.3|10452.3|10454.7|10452.7|10450.8|10448.8|4497
1657806600000|2022-07-14 13:50:00|10454.7|10452.7|10453.9|10451.9|10455.1|10453.1|10452.4|10450.4|4074
1657806900000|2022-07-14 13:55:00|10453.5|10451.5|10454.3|10452.3|10455.1|10453.1|10452.8|10450.8|1903
1657807200000|2022-07-14 14:00:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10452.4|10450.4|1493
1657807500000|2022-07-14 14:05:00|10454.1|10452.1|10452.8|10450.8|10454.3|10452.3|10452.4|10450.4|2766
1657807800000|2022-07-14 14:10:00|10452.4|10450.4|10451.6|10449.6|10452.8|10450.8|10450.8|10448.8|1607
1657808100000|2022-07-14 14:15:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10450.4|10448.4|1379
1657808400000|2022-07-14 14:20:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10450.8|10448.8|3182
1657808700000|2022-07-14 14:25:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10450.8|10448.8|2825
1657809000000|2022-07-14 14:30:00|10451.2|10449.2|10450|10448|10451.6|10449.6|10450|10448|3000
1657809300000|2022-07-14 14:35:00|10449.6|10447.6|10451.2|10449.2|10451.6|10449.6|10449.2|10447.2|3996
1657809600000|2022-07-14 14:40:00|10450.8|10448.8|10453.9|10451.9|10454.3|10452.3|10450.8|10448.8|3518
1657809900000|2022-07-14 14:45:00|10453.7|10451.7|10454.7|10452.7|10454.7|10452.7|10452.8|10450.8|2140
1657810200000|2022-07-14 14:50:00|10454.9|10452.9|10455.9|10453.9|10456.3|10454.3|10454.3|10452.3|2288
1657810500000|2022-07-14 14:55:00|10456.3|10454.3|10453.1|10451.1|10457.8|10455.8|10453.1|10451.1|3612
1657810800000|2022-07-14 15:00:00|10453.5|10451.5|10455.9|10453.9|10463.3|10461.3|10453.5|10451.5|7594
1657811100000|2022-07-14 15:05:00|10455.7|10453.7|10459.8|10457.8|10460.6|10458.6|10455.3|10453.3|2857
1657811400000|2022-07-14 15:10:00|10460.2|10458.2|10462.5|10460.5|10462.9|10460.9|10459.8|10457.8|3679
1657811700000|2022-07-14 15:15:00|10462.1|10460.1|10463.3|10461.3|10465.1|10463.1|10459.8|10457.8|3104
1657812000000|2022-07-14 15:20:00|10462.9|10460.9|10463.7|10461.7|10464.7|10462.7|10461.7|10459.7|3787
1657812300000|2022-07-14 15:25:00|10463.3|10461.3|10464.5|10462.5|10464.9|10462.9|10463.3|10461.3|2008
1657812600000|2022-07-14 15:30:00|10464.1|10462.1|10469.2|10467.2|10469.6|10467.6|10463.9|10461.9|4342
1657812900000|2022-07-14 15:35:00|10468.8|10466.8|10472.3|10470.3|10474.2|10472.2|10467.6|10465.6|5415
1657813200000|2022-07-14 15:40:00|10471.7|10469.7|10473.3|10471.3|10476.2|10474.2|10471.1|10469.1|6254
1657813500000|2022-07-14 15:45:00|10473.5|10471.5|10470.7|10468.7|10474.6|10472.6|10469.9|10467.9|4384
1657813800000|2022-07-14 15:50:00|10470.3|10468.3|10469.9|10467.9|10471.9|10469.9|10469.2|10467.2|3244
1657814100000|2022-07-14 15:55:00|10470.3|10468.3|10468.8|10466.8|10470.7|10468.7|10468.8|10466.8|2531
1657814400000|2022-07-14 16:00:00|10468.4|10466.4|10469.4|10467.4|10469.6|10467.6|10468.4|10466.4|2416
1657814700000|2022-07-14 16:05:00|10469.6|10467.6|10468.8|10466.8|10469.6|10467.6|10468.4|10466.4|1244
1657815000000|2022-07-14 16:10:00|10468.4|10466.4|10468|10466|10469|10467|10467.6|10465.6|2421
1657815300000|2022-07-14 16:15:00|10467.8|10465.8|10466.4|10464.4|10468|10466|10466|10464|2057
1657815600000|2022-07-14 16:20:00|10466.2|10464.2|10464.9|10462.9|10466.4|10464.4|10464.1|10462.1|1369
1657815900000|2022-07-14 16:25:00|10465.3|10463.3|10464.9|10462.9|10465.6|10463.6|10464.1|10462.1|979
1657816200000|2022-07-14 16:30:00|10464.5|10462.5|10463.3|10461.3|10465.6|10463.6|10462.9|10460.9|1780
1657816500000|2022-07-14 16:35:00|10462.9|10460.9|10466.4|10464.4|10466.8|10464.8|10462.9|10460.9|1801
1657816800000|2022-07-14 16:40:00|10466.2|10464.2|10465.6|10463.6|10466.2|10464.2|10464.9|10462.9|2497
1657817100000|2022-07-14 16:45:00|10466|10464|10469.6|10467.6|10470.3|10468.3|10465.6|10463.6|2748
1657817400000|2022-07-14 16:50:00|10469.2|10467.2|10470.3|10468.3|10470.9|10468.9|10469.2|10467.2|1355
1657817700000|2022-07-14 16:55:00|10469.9|10467.9|10470.3|10468.3|10470.7|10468.7|10468.8|10466.8|1988
1657818000000|2022-07-14 17:00:00|10470.7|10468.7|10470.7|10468.7|10471.9|10469.9|10470.3|10468.3|1599
1657818300000|2022-07-14 17:05:00|10470.3|10468.3|10474.6|10472.6|10475|10473|10470.3|10468.3|2457
1657818600000|2022-07-14 17:10:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10473.1|10471.1|1349
1657818900000|2022-07-14 17:15:00|10474|10472|10474.6|10472.6|10475|10473|10473.1|10471.1|2255
1657819200000|2022-07-14 17:20:00|10474.4|10472.4|10473.5|10471.5|10475|10473|10472.7|10470.7|1227
1657819500000|2022-07-14 17:25:00|10473.1|10471.1|10473.9|10471.9|10474.2|10472.2|10472.9|10470.9|399
1657819800000|2022-07-14 17:30:00|10473.5|10471.5|10471.9|10469.9|10474.2|10472.2|10471.9|10469.9|972
1657820100000|2022-07-14 17:35:00|10472.1|10470.1|10471.9|10469.9|10472.9|10470.9|10471.5|10469.5|635
1657820400000|2022-07-14 17:40:00|10471.5|10469.5|10471.5|10469.5|10472.3|10470.3|10471.1|10469.1|1420
1657820700000|2022-07-14 17:45:00|10471.3|10469.3|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|1669
1657821000000|2022-07-14 17:50:00|10470.3|10468.3|10471.5|10469.5|10472.1|10470.1|10470.3|10468.3|1009
1657821300000|2022-07-14 17:55:00|10471.1|10469.1|10471.5|10469.5|10472.7|10470.7|10470.7|10468.7|1713
1657821600000|2022-07-14 18:00:00|10471.1|10469.1|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|788
1657821900000|2022-07-14 18:05:00|10470.5|10468.5|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|1201
1657822200000|2022-07-14 18:10:00|10470.1|10468.1|10470.7|10468.7|10471.5|10469.5|10470.1|10468.1|717
1657822500000|2022-07-14 18:15:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10468.8|10466.8|1187
1657822800000|2022-07-14 18:20:00|10470.7|10468.7|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|489
1657823100000|2022-07-14 18:25:00|10471.9|10469.9|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|573
1657823400000|2022-07-14 18:30:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|521
1657823700000|2022-07-14 18:35:00|10472.1|10470.1|10472.7|10470.7|10472.7|10470.7|10471.7|10469.7|669
1657824000000|2022-07-14 18:40:00|10472.3|10470.3|10470.7|10468.7|10472.3|10470.3|10470.7|10468.7|811
1657824300000|2022-07-14 18:45:00|10471.1|10469.1|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|1256
1657824600000|2022-07-14 18:50:00|10469.6|10467.6|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|837
1657824900000|2022-07-14 18:55:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|1776
1657825200000|2022-07-14 19:00:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|1113
1657825500000|2022-07-14 19:05:00|10469.8|10467.8|10467.8|10465.8|10469.9|10467.9|10467.6|10465.6|1287
1657825800000|2022-07-14 19:10:00|10468|10466|10467.6|10465.6|10468|10466|10467.2|10465.2|886
1657826100000|2022-07-14 19:15:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|705
1657826400000|2022-07-14 19:20:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|785
1657826700000|2022-07-14 19:25:00|10466.6|10464.6|10469.9|10467.9|10470.3|10468.3|10466.4|10464.4|1904
1657827000000|2022-07-14 19:30:00|10470.7|10468.7|10472.3|10470.3|10472.3|10470.3|10469.9|10467.9|2060
1657827300000|2022-07-14 19:35:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|753
1657827600000|2022-07-14 19:40:00|10471.9|10469.9|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|1085
1657827900000|2022-07-14 19:45:00|10472.7|10470.7|10472.5|10470.5|10473.1|10471.1|10472.3|10470.3|994
1657828200000|2022-07-14 19:50:00|10472.3|10470.3|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|784
1657828500000|2022-07-14 19:55:00|10472.1|10470.1|10467.2|10465.2|10472.3|10470.3|10467|10465|2005
1657828800000|2022-07-14 20:00:00|10468|10466|10469.9|10467.9|10470.7|10468.7|10467.2|10465.2|2011
1657829100000|2022-07-14 20:05:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|695
1657829400000|2022-07-14 20:10:00|10471.5|10469.5|10469.6|10467.6|10471.5|10469.5|10469.6|10467.6|1280
1657829700000|2022-07-14 20:15:00|10469.9|10467.9|10470.7|10468.7|10471.1|10469.1|10469.9|10467.9|713
1657830000000|2022-07-14 20:20:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|574
1657830300000|2022-07-14 20:25:00|10471.5|10469.5|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|521
1657830600000|2022-07-14 20:30:00|10470.3|10468.3|10471.5|10469.5|10471.5|10469.5|10470.3|10468.3|643
1657830900000|2022-07-14 20:35:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|1103
1657831200000|2022-07-14 20:40:00|10471.1|10469.1|10471.9|10469.9|10471.9|10469.9|10471.1|10469.1|541
1657831500000|2022-07-14 20:45:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|501
1657831800000|2022-07-14 20:50:00|10471.3|10469.3|10472.7|10470.7|10473.1|10471.1|10471.1|10469.1|1801
1657832100000|2022-07-14 20:55:00|10472.3|10470.3|10470.3|10468.3|10472.3|10470.3|10469.6|10467.6|2724
1657836000000|2022-07-14 22:00:00|10470.7|10468.7|10470.1|10468.1|10471.1|10469.1|10469.9|10467.9|328
1657836300000|2022-07-14 22:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|34
1657836900000|2022-07-14 22:15:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.8|10467.8|5
1657837200000|2022-07-14 22:20:00|10469.8|10467.8|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|71
1657837500000|2022-07-14 22:25:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|49
1657837800000|2022-07-14 22:30:00|10469.8|10467.8|10470.5|10468.5|10470.7|10468.7|10469.6|10467.6|128
1657838100000|2022-07-14 22:35:00|10470.7|10468.7|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|181
1657838400000|2022-07-14 22:40:00|10470.9|10468.9|10471.5|10469.5|10471.5|10469.5|10470.9|10468.9|33
1657838700000|2022-07-14 22:45:00|10471.7|10469.7|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|43
1657839000000|2022-07-14 22:50:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|32
1657839300000|2022-07-14 22:55:00|10471.7|10469.7|10471.7|10469.7|10471.9|10469.9|10471.7|10469.7|44
1657839600000|2022-07-14 23:00:00|10471.9|10469.9|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|17
1657839900000|2022-07-14 23:05:00|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|31
1657840200000|2022-07-14 23:10:00|10471.7|10469.7|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|7
1657840500000|2022-07-14 23:15:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|29
1657840800000|2022-07-14 23:20:00|10471.7|10469.7|10471.9|10469.9|10471.9|10469.9|10471.7|10469.7|5
1657841100000|2022-07-14 23:25:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|89
1657841400000|2022-07-14 23:30:00|10472.9|10470.9|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|166
1657841700000|2022-07-14 23:35:00|10473.1|10471.1|10473.1|10471.1|10473.9|10471.9|10473.1|10471.1|126
1657842000000|2022-07-14 23:40:00|10472.7|10470.7|10472.7|10470.7|10472.9|10470.9|10472.7|10470.7|74
1657842300000|2022-07-14 23:45:00|10472.5|10470.5|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|87
1657842600000|2022-07-14 23:50:00|10472.1|10470.1|10472.9|10470.9|10473.1|10471.1|10472.1|10470.1|76
1657842900000|2022-07-14 23:55:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|82
1657843200000|2022-07-15 00:00:00|10473.1|10471.1|10474.2|10472.2|10475|10473|10472.7|10470.7|603
1657843500000|2022-07-15 00:05:00|10473.9|10471.9|10475.8|10473.8|10476.2|10474.2|10473.9|10471.9|243
1657843800000|2022-07-15 00:10:00|10475.6|10473.6|10475.4|10473.4|10477|10475|10475.4|10473.4|503
1657844100000|2022-07-15 00:15:00|10475.8|10473.8|10475.4|10473.4|10476.2|10474.2|10475.4|10473.4|127
1657844400000|2022-07-15 00:20:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10475|10473|141
1657844700000|2022-07-15 00:25:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10475|10473|102
1657845000000|2022-07-15 00:30:00|10475.2|10473.2|10474.2|10472.2|10475.2|10473.2|10474.2|10472.2|259
1657845300000|2022-07-15 00:35:00|10474.4|10472.4|10475|10473|10475|10473|10474.4|10472.4|88
1657845600000|2022-07-15 00:40:00|10474.8|10472.8|10475.8|10473.8|10476.6|10474.6|10474.8|10472.8|274
1657845900000|2022-07-15 00:45:00|10475.6|10473.6|10475|10473|10475.8|10473.8|10475|10473|137
1657846200000|2022-07-15 00:50:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474|10472|636
1657846500000|2022-07-15 00:55:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|133
1657846800000|2022-07-15 01:00:00|10474.2|10472.2|10474.6|10472.6|10475|10473|10474.2|10472.2|435
1657847100000|2022-07-15 01:05:00|10474.2|10472.2|10474.8|10472.8|10475|10473|10474.2|10472.2|66
1657847400000|2022-07-15 01:10:00|10475|10473|10474.6|10472.6|10475.4|10473.4|10474.2|10472.2|72
1657847700000|2022-07-15 01:15:00|10474.4|10472.4|10475|10473|10475.4|10473.4|10474.4|10472.4|32
1657848000000|2022-07-15 01:20:00|10475.2|10473.2|10475.2|10473.2|10475.4|10473.4|10475|10473|36
1657848300000|2022-07-15 01:25:00|10475.4|10473.4|10475.2|10473.2|10475.8|10473.8|10475|10473|289
1657848600000|2022-07-15 01:30:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10474.6|10472.6|89
1657848900000|2022-07-15 01:35:00|10475.2|10473.2|10475.8|10473.8|10476.2|10474.2|10475|10473|103
1657849200000|2022-07-15 01:40:00|10476|10474|10475.4|10473.4|10476.6|10474.6|10475.4|10473.4|257
1657849500000|2022-07-15 01:45:00|10475.6|10473.6|10475.6|10473.6|10475.8|10473.8|10475.4|10473.4|75
1657849800000|2022-07-15 01:50:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|37
1657850100000|2022-07-15 01:55:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|6
1657850400000|2022-07-15 02:00:00|10475.2|10473.2|10475.4|10473.4|10475.8|10473.8|10475.2|10473.2|20
1657850700000|2022-07-15 02:05:00|||||||||23
1657851000000|2022-07-15 02:10:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10475|10473|202
1657851300000|2022-07-15 02:15:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|51
1657851600000|2022-07-15 02:20:00|10475.2|10473.2|10475|10473|10475.8|10473.8|10475|10473|566
1657851900000|2022-07-15 02:25:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|29
1657852200000|2022-07-15 02:30:00|10474.8|10472.8|10475.4|10473.4|10475.4|10473.4|10474.8|10472.8|28
1657852500000|2022-07-15 02:35:00|10475|10473|10475|10473|10475|10473|10474.8|10472.8|227
1657852800000|2022-07-15 02:40:00|10474.6|10472.6|10474.6|10472.6|10474.8|10472.8|10474.2|10472.2|63
1657853100000|2022-07-15 02:45:00|10474.4|10472.4|10475|10473|10475|10473|10474.4|10472.4|13
1657853400000|2022-07-15 02:50:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|71
1657853700000|2022-07-15 02:55:00|||||||||3
1657854000000|2022-07-15 03:00:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10474.2|10472.2|80
1657854300000|2022-07-15 03:05:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|12
1657855200000|2022-07-15 03:20:00|||||||||2
1657855500000|2022-07-15 03:25:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10474.2|10472.2|28
1657855800000|2022-07-15 03:30:00|10474|10472|10474.2|10472.2|10474.2|10472.2|10473.9|10471.9|13
1657856100000|2022-07-15 03:35:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|260
1657856400000|2022-07-15 03:40:00|10474.8|10472.8|10474.4|10472.4|10475|10473|10474.4|10472.4|33
1657856700000|2022-07-15 03:45:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474.4|10472.4|11
1657857000000|2022-07-15 03:50:00|10474.4|10472.4|10474.6|10472.6|10474.6|10472.6|10474.4|10472.4|24
1657857300000|2022-07-15 03:55:00|||||||||3
1657857600000|2022-07-15 04:00:00|10475|10473|10475|10473|10475|10473|10475|10473|39
1657857900000|2022-07-15 04:05:00|||||||||127
1657858200000|2022-07-15 04:10:00|10474.6|10472.6|10474.6|10472.6|10474.6|10472.6|10474.4|10472.4|95
1657858800000|2022-07-15 04:20:00|10474.2|10472.2|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|193
1657859100000|2022-07-15 04:25:00|10474.2|10472.2|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|10
1657859400000|2022-07-15 04:30:00|10474.4|10472.4|10474.6|10472.6|10474.6|10472.6|10474.4|10472.4|44
1657859700000|2022-07-15 04:35:00|10474.4|10472.4|10474.2|10472.2|10474.6|10472.6|10474.2|10472.2|59
1657860000000|2022-07-15 04:40:00|10474.4|10472.4|10474.8|10472.8|10474.8|10472.8|10474.2|10472.2|56
1657860300000|2022-07-15 04:45:00|10474.6|10472.6|10474.6|10472.6|10474.8|10472.8|10474.6|10472.6|50
1657860600000|2022-07-15 04:50:00|10474.4|10472.4|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|69
1657860900000|2022-07-15 04:55:00|10474.4|10472.4|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|23
1657861200000|2022-07-15 05:00:00|10475|10473|10475|10473|10475|10473|10474.8|10472.8|78
1657861500000|2022-07-15 05:05:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|116
1657861800000|2022-07-15 05:10:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|210
1657862100000|2022-07-15 05:15:00|10475.4|10473.4|10475|10473|10475.4|10473.4|10475|10473|210
1657862400000|2022-07-15 05:20:00|10474.8|10472.8|10474.8|10472.8|10475|10473|10474.6|10472.6|147
1657862700000|2022-07-15 05:25:00|10475|10473|10474.8|10472.8|10475|10473|10474.6|10472.6|127
1657863000000|2022-07-15 05:30:00|10475|10473|10474.6|10472.6|10475|10473|10474.6|10472.6|60
1657863300000|2022-07-15 05:35:00|10475|10473|10474.6|10472.6|10475|10473|10474.6|10472.6|51
1657863600000|2022-07-15 05:40:00|10474.4|10472.4|10475|10473|10475|10473|10474.2|10472.2|184
1657863900000|2022-07-15 05:45:00|10474.8|10472.8|10475|10473|10475|10473|10474.6|10472.6|73
1657864200000|2022-07-15 05:50:00|10474.8|10472.8|10475.4|10473.4|10475.4|10473.4|10474.6|10472.6|237
1657864500000|2022-07-15 05:55:00|10475.2|10473.2|10475.4|10473.4|10475.8|10473.8|10475|10473|178
1657864800000|2022-07-15 06:00:00|10475.8|10473.8|10475.8|10473.8|10475.8|10473.8|10473.7|10471.7|766
1657865100000|2022-07-15 06:05:00|10475.6|10473.6|10475.4|10473.4|10476.2|10474.2|10474.6|10472.6|251
1657865400000|2022-07-15 06:10:00|10475.8|10473.8|10476.8|10474.8|10477|10475|10475.6|10473.6|238
1657865700000|2022-07-15 06:15:00|10476.6|10474.6|10477.8|10475.8|10478.1|10476.1|10476.6|10474.6|193
1657866000000|2022-07-15 06:20:00|10477.6|10475.6|10476.6|10474.6|10477.8|10475.8|10476.6|10474.6|212
1657866300000|2022-07-15 06:25:00|10476.8|10474.8|10477|10475|10477.4|10475.4|10476.2|10474.2|144
1657866600000|2022-07-15 06:30:00|10477.2|10475.2|10478.1|10476.1|10478.1|10476.1|10476.6|10474.6|122
1657866900000|2022-07-15 06:35:00|10478|10476|10478.5|10476.5|10479.1|10477.1|10477.8|10475.8|461
1657867200000|2022-07-15 06:40:00|10478.3|10476.3|10478.9|10476.9|10479.3|10477.3|10477.6|10475.6|360
1657867500000|2022-07-15 06:45:00|10479.1|10477.1|10479.3|10477.3|10480.5|10478.5|10478.9|10476.9|838
1657867800000|2022-07-15 06:50:00|10479.5|10477.5|10480.3|10478.3|10480.9|10478.9|10479.3|10477.3|477
1657868100000|2022-07-15 06:55:00|10480.1|10478.1|10480.5|10478.5|10480.5|10478.5|10479.7|10477.7|321
1657868400000|2022-07-15 07:00:00|10480.9|10478.9|10481.3|10479.3|10482.1|10480.1|10480.5|10478.5|1057
1657868700000|2022-07-15 07:05:00|10480.9|10478.9|10481.3|10479.3|10482.1|10480.1|10480.9|10478.9|1091
1657869000000|2022-07-15 07:10:00|10480.9|10478.9|10480.9|10478.9|10482.1|10480.1|10480.5|10478.5|765
1657869300000|2022-07-15 07:15:00|10481.1|10479.1|10479.3|10477.3|10481.1|10479.1|10479.3|10477.3|783
1657869600000|2022-07-15 07:20:00|10479.5|10477.5|10478.9|10476.9|10479.7|10477.7|10478.1|10476.1|795
1657869900000|2022-07-15 07:25:00|10478.5|10476.5|10478.1|10476.1|10479.5|10477.5|10478.1|10476.1|1398
1657870200000|2022-07-15 07:30:00|10478.5|10476.5|10478.3|10476.3|10479.3|10477.3|10478.1|10476.1|1416
1657870500000|2022-07-15 07:35:00|10478.1|10476.1|10477.4|10475.4|10478.3|10476.3|10477|10475|552
1657870800000|2022-07-15 07:40:00|10477.8|10475.8|10477.8|10475.8|10478.5|10476.5|10477.4|10475.4|336
1657871100000|2022-07-15 07:45:00|10477.4|10475.4|10478.1|10476.1|10478.1|10476.1|10477|10475|715
1657871400000|2022-07-15 07:50:00|10478|10476|10477.4|10475.4|10478.1|10476.1|10477.2|10475.2|447
1657871700000|2022-07-15 07:55:00|10477.2|10475.2|10475.4|10473.4|10477.8|10475.8|10475.4|10473.4|635
1657872000000|2022-07-15 08:00:00|10475|10473|10475.4|10473.4|10475.8|10473.8|10475|10473|913
1657872300000|2022-07-15 08:05:00|10475|10473|10474|10472|10475|10473|10473.7|10471.7|1203
1657872600000|2022-07-15 08:10:00|10474.2|10472.2|10474.4|10472.4|10475.4|10473.4|10473.9|10471.9|499
1657872900000|2022-07-15 08:15:00|10474.6|10472.6|10475.4|10473.4|10475.4|10473.4|10474.2|10472.2|1549
1657873200000|2022-07-15 08:20:00|10475|10473|10474.6|10472.6|10475.8|10473.8|10474.6|10472.6|418
1657873500000|2022-07-15 08:25:00|10474.8|10472.8|10475.2|10473.2|10475.4|10473.4|10474.6|10472.6|391
1657873800000|2022-07-15 08:30:00|10475.4|10473.4|10476.2|10474.2|10476.2|10474.2|10475|10473|311
1657874100000|2022-07-15 08:35:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|58
1657874400000|2022-07-15 08:40:00|10476.6|10474.6|10475.8|10473.8|10476.6|10474.6|10475.8|10473.8|151
1657874700000|2022-07-15 08:45:00|10476.2|10474.2|10477.2|10475.2|10477.6|10475.6|10476.2|10474.2|487
1657875000000|2022-07-15 08:50:00|10477|10475|10477|10475|10477.4|10475.4|10476.6|10474.6|112
1657875300000|2022-07-15 08:55:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|242
1657875600000|2022-07-15 09:00:00|10476.4|10474.4|10475|10473|10476.6|10474.6|10474.6|10472.6|267
1657875900000|2022-07-15 09:05:00|10475.2|10473.2|10475|10473|10475.2|10473.2|10474.2|10472.2|202
1657876200000|2022-07-15 09:10:00|10474.6|10472.6|10475|10473|10475|10473|10474.2|10472.2|174
1657876500000|2022-07-15 09:15:00|10475.2|10473.2|10475.6|10473.6|10475.8|10473.8|10475|10473|200
1657876800000|2022-07-15 09:20:00|10475.8|10473.8|10476|10474|10476.2|10474.2|10475.8|10473.8|210
1657877100000|2022-07-15 09:25:00|10476.2|10474.2|10475.4|10473.4|10476.2|10474.2|10475|10473|216
1657877400000|2022-07-15 09:30:00|10475.6|10473.6|10475.6|10473.6|10475.8|10473.8|10475.4|10473.4|117
1657877700000|2022-07-15 09:35:00|10475.4|10473.4|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|338
1657878000000|2022-07-15 09:40:00|10474.4|10472.4|10473.1|10471.1|10474.6|10472.6|10472.7|10470.7|634
1657878300000|2022-07-15 09:45:00|10473.3|10471.3|10472.9|10470.9|10473.5|10471.5|10472.3|10470.3|403
1657878600000|2022-07-15 09:50:00|10472.7|10470.7|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|196
1657878900000|2022-07-15 09:55:00|10472.5|10470.5|10473.3|10471.3|10473.5|10471.5|10472.3|10470.3|141
1657879200000|2022-07-15 10:00:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|489
1657879500000|2022-07-15 10:05:00|10473.9|10471.9|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|275
1657879800000|2022-07-15 10:10:00|10473.5|10471.5|10474|10472|10474|10472|10473.5|10471.5|150
1657880100000|2022-07-15 10:15:00|10474.2|10472.2|10473.5|10471.5|10474.2|10472.2|10473.1|10471.1|193
1657880400000|2022-07-15 10:20:00|10473.9|10471.9|10474.2|10472.2|10474.6|10472.6|10473.7|10471.7|333
1657880700000|2022-07-15 10:25:00|10474.6|10472.6|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|350
1657881000000|2022-07-15 10:30:00|10474.4|10472.4|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|372
1657881300000|2022-07-15 10:35:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|181
1657881600000|2022-07-15 10:40:00|10473.9|10471.9|10474.6|10472.6|10474.6|10472.6|10473.7|10471.7|328
1657881900000|2022-07-15 10:45:00|10474.4|10472.4|10473.9|10471.9|10474.4|10472.4|10473.5|10471.5|236
1657882200000|2022-07-15 10:50:00|10473.7|10471.7|10474.2|10472.2|10474.2|10472.2|10473.5|10471.5|142
1657882500000|2022-07-15 10:55:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|138
1657882800000|2022-07-15 11:00:00|10473.7|10471.7|10474.6|10472.6|10474.8|10472.8|10473.5|10471.5|164
1657883100000|2022-07-15 11:05:00|10474.8|10472.8|10473.9|10471.9|10475.4|10473.4|10473.9|10471.9|283
1657883400000|2022-07-15 11:10:00|10473.7|10471.7|10472.5|10470.5|10473.7|10471.7|10471.7|10469.7|553
1657883700000|2022-07-15 11:15:00|10472.7|10470.7|10474.2|10472.2|10474.2|10472.2|10472.7|10470.7|193
1657884000000|2022-07-15 11:20:00|10474.4|10472.4|10475|10473|10475.4|10473.4|10474.2|10472.2|965
1657884300000|2022-07-15 11:25:00|10474.8|10472.8|10475.4|10473.4|10476.2|10474.2|10474.6|10472.6|771
1657884600000|2022-07-15 11:30:00|10475.6|10473.6|10475|10473|10475.8|10473.8|10474.6|10472.6|252
1657884900000|2022-07-15 11:35:00|10474.6|10472.6|10475.8|10473.8|10475.8|10473.8|10474.6|10472.6|452
1657885200000|2022-07-15 11:40:00|10475.6|10473.6|10475.4|10473.4|10475.8|10473.8|10474.6|10472.6|1047
1657885500000|2022-07-15 11:45:00|10475.2|10473.2|10475.4|10473.4|10476.4|10474.4|10475|10473|845
1657885800000|2022-07-15 11:50:00|10475.8|10473.8|10477|10475|10477|10475|10475|10473|1117
1657886100000|2022-07-15 11:55:00|10476.8|10474.8|10477.8|10475.8|10477.8|10475.8|10476.2|10474.2|629
1657886400000|2022-07-15 12:00:00|10478.1|10476.1|10477.4|10475.4|10478.5|10476.5|10476|10474|1091
1657886700000|2022-07-15 12:05:00|10477|10475|10477.8|10475.8|10477.8|10475.8|10476.6|10474.6|787
1657887000000|2022-07-15 12:10:00|10477.6|10475.6|10476.6|10474.6|10477.8|10475.8|10476.6|10474.6|653
1657887300000|2022-07-15 12:15:00|10476.8|10474.8|10478.5|10476.5|10478.5|10476.5|10476.2|10474.2|1109
1657887600000|2022-07-15 12:20:00|10478.3|10476.3|10477.8|10475.8|10478.9|10476.9|10476.6|10474.6|1777
1657887900000|2022-07-15 12:25:00|10478|10476|10474|10472|10479.7|10477.7|10474|10472|2188
1657888200000|2022-07-15 12:30:00|10472.7|10470.7|10464.7|10462.7|10477|10475|10463.7|10461.7|8186
1657888500000|2022-07-15 12:35:00|10464.9|10462.9|10477|10475|10479.9|10477.9|10464.7|10462.7|6346
1657888800000|2022-07-15 12:40:00|10477.2|10475.2|10471.5|10469.5|10478.7|10476.7|10470.7|10468.7|4767
1657889100000|2022-07-15 12:45:00|10471.1|10469.1|10477.4|10475.4|10480.1|10478.1|10471.1|10469.1|6226
1657889400000|2022-07-15 12:50:00|10477.2|10475.2|10478.1|10476.1|10479.3|10477.3|10476.6|10474.6|3046
1657889700000|2022-07-15 12:55:00|10478.3|10476.3|10478.1|10476.1|10480.9|10478.9|10477.4|10475.4|4935
1657890000000|2022-07-15 13:00:00|10478.5|10476.5|10471.9|10469.9|10478.5|10476.5|10471.9|10469.9|3704
1657890300000|2022-07-15 13:05:00|10472.3|10470.3|10472.5|10470.5|10474.6|10472.6|10472.3|10470.3|1593
1657890600000|2022-07-15 13:10:00|10472.3|10470.3|10474.6|10472.6|10475|10473|10471.9|10469.9|4045
1657890900000|2022-07-15 13:15:00|10475|10473|10469.9|10467.9|10475.4|10473.4|10469.2|10467.2|3163
1657891200000|2022-07-15 13:20:00|10470.1|10468.1|10467.4|10465.4|10470.7|10468.7|10466|10464|4292
1657891500000|2022-07-15 13:25:00|10467.2|10465.2|10467.2|10465.2|10469.9|10467.9|10466.8|10464.8|2833
1657891800000|2022-07-15 13:30:00|10466.8|10464.8|10468.8|10466.8|10471.9|10469.9|10466|10464|3527
1657892100000|2022-07-15 13:35:00|10468.4|10466.4|10469.6|10467.6|10470.7|10468.7|10467.6|10465.6|1572
1657892400000|2022-07-15 13:40:00|10469.9|10467.9|10466.8|10464.8|10469.9|10467.9|10465.3|10463.3|2584
1657892700000|2022-07-15 13:45:00|10467.2|10465.2|10465.6|10463.6|10467.4|10465.4|10465.3|10463.3|2217
1657893000000|2022-07-15 13:50:00|10465.8|10463.8|10466.8|10464.8|10467.6|10465.6|10465.3|10463.3|2424
1657893300000|2022-07-15 13:55:00|10467.2|10465.2|10470.5|10468.5|10472.1|10470.1|10466.8|10464.8|2008
1657893600000|2022-07-15 14:00:00|10477.2|10475.2|10476|10474|10488.9|10486.9|10472.5|10470.5|6059
1657893900000|2022-07-15 14:05:00|10475.8|10473.8|10474.6|10472.6|10477|10475|10473.1|10471.1|2849
1657894200000|2022-07-15 14:10:00|10474.2|10472.2|10473.1|10471.1|10474.6|10472.6|10472.7|10470.7|4607
1657894500000|2022-07-15 14:15:00|10472.9|10470.9|10474.6|10472.6|10474.6|10472.6|10472.3|10470.3|3929
1657894800000|2022-07-15 14:20:00|10474.4|10472.4|10476.6|10474.6|10477.8|10475.8|10474.4|10472.4|2251
1657895100000|2022-07-15 14:25:00|10477|10475|10478.5|10476.5|10478.5|10476.5|10476.6|10474.6|3192
1657895400000|2022-07-15 14:30:00|10478.1|10476.1|10477.6|10475.6|10478.3|10476.3|10476.6|10474.6|2418
1657895700000|2022-07-15 14:35:00|10477.4|10475.4|10477.4|10475.4|10479.3|10477.3|10477.4|10475.4|2137
1657896000000|2022-07-15 14:40:00|10477|10475|10476.6|10474.6|10478.1|10476.1|10475.8|10473.8|1578
1657896300000|2022-07-15 14:45:00|10476.2|10474.2|10478.9|10476.9|10479.3|10477.3|10475.8|10473.8|2057
1657896600000|2022-07-15 14:50:00|10478.5|10476.5|10477.8|10475.8|10479.3|10477.3|10477|10475|1232
1657896900000|2022-07-15 14:55:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10477|10475|1489
1657897200000|2022-07-15 15:00:00|10478.1|10476.1|10477|10475|10479.7|10477.7|10477|10475|2095
1657897500000|2022-07-15 15:05:00|10477.4|10475.4|10477.4|10475.4|10477.8|10475.8|10476.2|10474.2|2557
1657897800000|2022-07-15 15:10:00|10477.8|10475.8|10477|10475|10478.1|10476.1|10475|10473|1819
1657898100000|2022-07-15 15:15:00|10477.2|10475.2|10478|10476|10478.1|10476.1|10475.8|10473.8|2041
1657898400000|2022-07-15 15:20:00|10478.1|10476.1|10477.8|10475.8|10478.9|10476.9|10477.4|10475.4|1839
1657898700000|2022-07-15 15:25:00|10477.6|10475.6|10478.9|10476.9|10479.3|10477.3|10477.4|10475.4|589
1657899000000|2022-07-15 15:30:00|10478.7|10476.7|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|435
1657899300000|2022-07-15 15:35:00|10478.1|10476.1|10478.1|10476.1|10478.9|10476.9|10478|10476|493
1657899600000|2022-07-15 15:40:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|372
1657899900000|2022-07-15 15:45:00|10478.1|10476.1|10478.5|10476.5|10478.9|10476.9|10477.8|10475.8|472
1657900200000|2022-07-15 15:50:00|10478.7|10476.7|10479.3|10477.3|10480.1|10478.1|10478.5|10476.5|540
1657900500000|2022-07-15 15:55:00|10479.5|10477.5|10478.1|10476.1|10479.7|10477.7|10477.8|10475.8|769
1657900800000|2022-07-15 16:00:00|10477.8|10475.8|10479.3|10477.3|10479.5|10477.5|10477.8|10475.8|1023
1657901100000|2022-07-15 16:05:00|10479.5|10477.5|10479.3|10477.3|10479.7|10477.7|10478.5|10476.5|360
1657901400000|2022-07-15 16:10:00|10479.7|10477.7|10478.3|10476.3|10479.7|10477.7|10478.1|10476.1|826
1657901700000|2022-07-15 16:15:00|10478.5|10476.5|10478.9|10476.9|10478.9|10476.9|10478.1|10476.1|889
1657902000000|2022-07-15 16:20:00|10479.1|10477.1|10478.9|10476.9|10479.3|10477.3|10478.1|10476.1|463
1657902300000|2022-07-15 16:25:00|10478.5|10476.5|10476.6|10474.6|10479.3|10477.3|10476.2|10474.2|1986
1657902600000|2022-07-15 16:30:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.4|10473.4|6988
1657902900000|2022-07-15 16:35:00|10476|10474|10475.4|10473.4|10476.2|10474.2|10475.4|10473.4|464
1657903200000|2022-07-15 16:40:00|10475.2|10473.2|10475.2|10473.2|10475.4|10473.4|10474.6|10472.6|914
1657903500000|2022-07-15 16:45:00|10475.4|10473.4|10476.2|10474.2|10476.2|10474.2|10475|10473|577
1657903800000|2022-07-15 16:50:00|10476|10474|10475.8|10473.8|10476.2|10474.2|10474.6|10472.6|1709
1657904100000|2022-07-15 16:55:00|10476.2|10474.2|10475.8|10473.8|10476.6|10474.6|10475.6|10473.6|671
1657904400000|2022-07-15 17:00:00|10475.6|10473.6|10474.6|10472.6|10476.2|10474.2|10474.2|10472.2|1242
1657904700000|2022-07-15 17:05:00|10474.4|10472.4|10475.8|10473.8|10475.8|10473.8|10474.2|10472.2|796
1657905000000|2022-07-15 17:10:00|10476|10474|10475.4|10473.4|10476.2|10474.2|10474.2|10472.2|536
1657905300000|2022-07-15 17:15:00|10475|10473|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|404
1657905600000|2022-07-15 17:20:00|10474.2|10472.2|10473.9|10471.9|10474.6|10472.6|10472.3|10470.3|1741
1657905900000|2022-07-15 17:25:00|10474|10472|10474.2|10472.2|10474.2|10472.2|10473.9|10471.9|694
1657906200000|2022-07-15 17:30:00|10473.9|10471.9|10474.6|10472.6|10474.6|10472.6|10473.5|10471.5|721
1657906500000|2022-07-15 17:35:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10474|10472|789
1657906800000|2022-07-15 17:40:00|10473.9|10471.9|10473.5|10471.5|10474.2|10472.2|10473.5|10471.5|710
1657907100000|2022-07-15 17:45:00|10473.9|10471.9|10473.1|10471.1|10473.9|10471.9|10472.7|10470.7|1365
1657907400000|2022-07-15 17:50:00|10472.9|10470.9|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|458
1657907700000|2022-07-15 17:55:00|10472.7|10470.7|10472.5|10470.5|10473.1|10471.1|10471.9|10469.9|780
1657908000000|2022-07-15 18:00:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|1062
1657908300000|2022-07-15 18:05:00|10471.9|10469.9|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|597
1657908600000|2022-07-15 18:10:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|584
1657908900000|2022-07-15 18:15:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|1314
1657909200000|2022-07-15 18:20:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|330
1657909500000|2022-07-15 18:25:00|10472.9|10470.9|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|1723
1657909800000|2022-07-15 18:30:00|10473.1|10471.1|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|1391
1657910100000|2022-07-15 18:35:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|431
1657910400000|2022-07-15 18:40:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|731
1657910700000|2022-07-15 18:45:00|10471.9|10469.9|10471.9|10469.9|10472.7|10470.7|10471.7|10469.7|608
1657911000000|2022-07-15 18:50:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|1033
1657911300000|2022-07-15 18:55:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|1656
1657911600000|2022-07-15 19:00:00|10471.9|10469.9|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|466
1657911900000|2022-07-15 19:05:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|460
1657912200000|2022-07-15 19:10:00|10471.1|10469.1|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|123
1657912500000|2022-07-15 19:15:00|10471.3|10469.3|10471.9|10469.9|10472.3|10470.3|10471.3|10469.3|234
1657912800000|2022-07-15 19:20:00|10472.3|10470.3|10473.1|10471.1|10473.1|10471.1|10471.9|10469.9|432
1657913100000|2022-07-15 19:25:00|10472.7|10470.7|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|267
1657913400000|2022-07-15 19:30:00|10472.7|10470.7|10473.3|10471.3|10473.5|10471.5|10472.7|10470.7|942
1657913700000|2022-07-15 19:35:00|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|530
1657914000000|2022-07-15 19:40:00|10473.1|10471.1|10473.9|10471.9|10473.9|10471.9|10473.1|10471.1|284
1657914300000|2022-07-15 19:45:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|678
1657914600000|2022-07-15 19:50:00|10474.4|10472.4|10474.6|10472.6|10475.4|10473.4|10474|10472|713
1657914900000|2022-07-15 19:55:00|10474.2|10472.2|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|2049
1657915200000|2022-07-15 20:00:00|10474.6|10472.6|10475.8|10473.8|10475.8|10473.8|10474.6|10472.6|1219
1657915500000|2022-07-15 20:05:00|10475.4|10473.4|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|1116
1657915800000|2022-07-15 20:10:00|10475|10473|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|433
1657916100000|2022-07-15 20:15:00|10474.4|10472.4|10474.6|10472.6|10475|10473|10474.2|10472.2|221
1657916400000|2022-07-15 20:20:00|10474.2|10472.2|10473.9|10471.9|10474.2|10472.2|10473.9|10471.9|290
1657916700000|2022-07-15 20:25:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.5|10471.5|384
1657917000000|2022-07-15 20:30:00|10473.1|10471.1|10472.7|10470.7|10473.5|10471.5|10472.7|10470.7|548
1657917300000|2022-07-15 20:35:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|724
1657917600000|2022-07-15 20:40:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|94
1657917900000|2022-07-15 20:45:00|10473.9|10471.9|10473.1|10471.1|10474.2|10472.2|10472.7|10470.7|1302
1657918200000|2022-07-15 20:50:00|10473.5|10471.5|10474|10472|10474.2|10472.2|10473.1|10471.1|475
1657918500000|2022-07-15 20:55:00|10474.2|10472.2|10474.6|10472.6|10475|10473|10473.9|10471.9|332
1658095200000|2022-07-17 22:00:00|10473.9|10471.9|10469.9|10467.9|10474|10472|10468.6|10466.6|544
1658095500000|2022-07-17 22:05:00|10470.1|10468.1|10471.9|10469.9|10472.1|10470.1|10470.1|10468.1|138
1658095800000|2022-07-17 22:10:00|10472.3|10470.3|10472.5|10470.5|10472.7|10470.7|10472.1|10470.1|111
1658096100000|2022-07-17 22:15:00|10472.3|10470.3|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|21
1658096400000|2022-07-17 22:20:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|68
1658096700000|2022-07-17 22:25:00|10473.1|10471.1|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|59
1658097000000|2022-07-17 22:30:00|10473.5|10471.5|10473.9|10471.9|10473.9|10471.9|10473.1|10471.1|111
1658097300000|2022-07-17 22:35:00|||||||||23
1658097600000|2022-07-17 22:40:00|10473.5|10471.5|10473.1|10471.1|10473.7|10471.7|10473.1|10471.1|58
1658097900000|2022-07-17 22:45:00|10473.3|10471.3|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|107
1658098200000|2022-07-17 22:50:00|10473.9|10471.9|10473.5|10471.5|10473.9|10471.9|10472.7|10470.7|54
1658098500000|2022-07-17 22:55:00|10473.7|10471.7|10473.5|10471.5|10473.7|10471.7|10473.1|10471.1|1
1658098800000|2022-07-17 23:00:00|10473.7|10471.7|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|10
1658099100000|2022-07-17 23:05:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|0
1658099400000|2022-07-17 23:10:00|10472.9|10470.9|10473.3|10471.3|10473.3|10471.3|10472.7|10470.7|26
1658099700000|2022-07-17 23:15:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|37
1658100000000|2022-07-17 23:20:00|10472.9|10470.9|10472.9|10470.9|10472.9|10470.9|10472.7|10470.7|11
1658100300000|2022-07-17 23:25:00|10473.1|10471.1|10473.1|10471.1|10473.3|10471.3|10472.9|10470.9|5
1658100600000|2022-07-17 23:30:00|10472.9|10470.9|10473.3|10471.3|10473.5|10471.5|10472.9|10470.9|17
1658100900000|2022-07-17 23:35:00|10473.5|10471.5|10473.3|10471.3|10473.5|10471.5|10473.3|10471.3|0
1658101200000|2022-07-17 23:40:00|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|10473.3|10471.3|7
1658101500000|2022-07-17 23:45:00|10473.9|10471.9|10473.9|10471.9|10473.9|10471.9|10473.9|10471.9|4
1658101800000|2022-07-17 23:50:00|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|25
1658102100000|2022-07-17 23:55:00|10473.3|10471.3|10473.7|10471.7|10473.9|10471.9|10473.1|10471.1|29
1658102400000|2022-07-18 00:00:00|10473.5|10471.5|10473.9|10471.9|10473.9|10471.9|10473.5|10471.5|1
1658102700000|2022-07-18 00:05:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.5|10471.5|33
1658103000000|2022-07-18 00:10:00|10473.9|10471.9|10473.9|10471.9|10473.9|10471.9|10473.5|10471.5|12
1658103300000|2022-07-18 00:15:00|10473.7|10471.7|10474.4|10472.4|10474.4|10472.4|10473.7|10471.7|42
1658103600000|2022-07-18 00:20:00|10474.2|10472.2|10476.4|10474.4|10476.4|10474.4|10474.2|10472.2|126
1658103900000|2022-07-18 00:25:00|10476.6|10474.6|10476.4|10474.4|10476.6|10474.6|10475.8|10473.8|124
1658104200000|2022-07-18 00:30:00|10476.2|10474.2|10476.8|10474.8|10477|10475|10476.2|10474.2|150
1658104500000|2022-07-18 00:35:00|10476.6|10474.6|10477|10475|10477|10475|10476.2|10474.2|37
1658104800000|2022-07-18 00:40:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.2|10474.2|51
1658105100000|2022-07-18 00:45:00|10476.8|10474.8|10477.2|10475.2|10477.2|10475.2|10476.6|10474.6|80
1658105400000|2022-07-18 00:50:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|62
1658105700000|2022-07-18 00:55:00|10477.2|10475.2|10478.1|10476.1|10478.1|10476.1|10477|10475|43
1658106000000|2022-07-18 01:00:00|10478.5|10476.5|10477.6|10475.6|10478.9|10476.9|10477.6|10475.6|127
1658106300000|2022-07-18 01:05:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|2
1658106600000|2022-07-18 01:10:00|10477.6|10475.6|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|23
1658106900000|2022-07-18 01:15:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|12
1658107200000|2022-07-18 01:20:00|10476.6|10474.6|10476.6|10474.6|10477|10475|10476.6|10474.6|22
1658107500000|2022-07-18 01:25:00|10477|10475|10477|10475|10477.2|10475.2|10476.6|10474.6|39
1658107800000|2022-07-18 01:30:00|10477.2|10475.2|10477.4|10475.4|10477.8|10475.8|10477.2|10475.2|34
1658108100000|2022-07-18 01:35:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|108
1658108400000|2022-07-18 01:40:00|10477.8|10475.8|10478|10476|10478.1|10476.1|10477.4|10475.4|86
1658108700000|2022-07-18 01:45:00|10477.8|10475.8|10477.8|10475.8|10478|10476|10477.6|10475.6|9
1658109000000|2022-07-18 01:50:00|10478|10476|10477.8|10475.8|10478|10476|10477.8|10475.8|38
1658109300000|2022-07-18 01:55:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|6
1658109600000|2022-07-18 02:00:00|10478.5|10476.5|10478.3|10476.3|10478.7|10476.7|10478.3|10476.3|76
1658109900000|2022-07-18 02:05:00|10478.5|10476.5|10478.7|10476.7|10478.9|10476.9|10478.5|10476.5|27
1658110200000|2022-07-18 02:10:00|10478.9|10476.9|10478.3|10476.3|10478.9|10476.9|10478.3|10476.3|104
1658110500000|2022-07-18 02:15:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|0
1658110800000|2022-07-18 02:20:00|10478.7|10476.7|10478.5|10476.5|10478.9|10476.9|10478.1|10476.1|48
1658111100000|2022-07-18 02:25:00|10478.3|10476.3|10478.1|10476.1|10479.1|10477.1|10478.1|10476.1|64
1658111400000|2022-07-18 02:30:00|10478|10476|10478.5|10476.5|10478.5|10476.5|10478|10476|32
1658111700000|2022-07-18 02:35:00|10478.7|10476.7|10478.5|10476.5|10479.1|10477.1|10478.5|10476.5|66
1658112000000|2022-07-18 02:40:00|10478.3|10476.3|10478.5|10476.5|10478.5|10476.5|10478.3|10476.3|35
1658112300000|2022-07-18 02:45:00|10478.7|10476.7|10478.7|10476.7|10478.9|10476.9|10478.5|10476.5|38
1658112600000|2022-07-18 02:50:00|10478.9|10476.9|10478.3|10476.3|10478.9|10476.9|10478.1|10476.1|60
1658112900000|2022-07-18 02:55:00|10478.5|10476.5|10478.3|10476.3|10478.5|10476.5|10478.1|10476.1|36
1658113200000|2022-07-18 03:00:00|10478.1|10476.1|10478.1|10476.1|10478.5|10476.5|10478|10476|41
1658113500000|2022-07-18 03:05:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|71
1658113800000|2022-07-18 03:10:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10478|10476|38
1658114100000|2022-07-18 03:15:00|10478.5|10476.5|10478.3|10476.3|10478.5|10476.5|10478.1|10476.1|73
1658114400000|2022-07-18 03:20:00|10478.1|10476.1|10478.3|10476.3|10478.5|10476.5|10478.1|10476.1|70
1658114700000|2022-07-18 03:25:00|10478.5|10476.5|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|7
1658115000000|2022-07-18 03:30:00|10478.5|10476.5|10478.1|10476.1|10478.5|10476.5|10478|10476|86
1658115300000|2022-07-18 03:35:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10478|10476|0
1658115600000|2022-07-18 03:40:00|10478|10476|10478|10476|10478.1|10476.1|10478|10476|12
1658116200000|2022-07-18 03:50:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|17
1658116500000|2022-07-18 03:55:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.6|10475.6|3
1658116800000|2022-07-18 04:00:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|4
1658117400000|2022-07-18 04:10:00|10477.4|10475.4|10477.6|10475.6|10477.6|10475.6|10477.4|10475.4|23
1658117700000|2022-07-18 04:15:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|0
1658118000000|2022-07-18 04:20:00|10477|10475|10477|10475|10477|10475|10477|10475|25
1658118300000|2022-07-18 04:25:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477|10475|16
1658118600000|2022-07-18 04:30:00|10477.2|10475.2|10476.8|10474.8|10477.4|10475.4|10476.6|10474.6|32
1658119200000|2022-07-18 04:40:00|10476.6|10474.6|10476.8|10474.8|10476.8|10474.8|10476.6|10474.6|0
1658119500000|2022-07-18 04:45:00|10476.6|10474.6|10476.6|10474.6|10476.8|10474.8|10476.6|10474.6|33
1658119800000|2022-07-18 04:50:00|10476.8|10474.8|10476.6|10474.6|10476.8|10474.8|10476.6|10474.6|0
1658120100000|2022-07-18 04:55:00|10476.2|10474.2|10476.4|10474.4|10476.6|10474.6|10476.2|10474.2|53
1658120700000|2022-07-18 05:05:00|10476.2|10474.2|10476.2|10474.2|10476.2|10474.2|10476|10474|23
1658121000000|2022-07-18 05:10:00|10476|10474|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|30
1658121300000|2022-07-18 05:15:00|10476|10474|10476|10474|10476|10474|10475.8|10473.8|66
1658121600000|2022-07-18 05:20:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|14
1658121900000|2022-07-18 05:25:00|||||||||1
1658122200000|2022-07-18 05:30:00|10476.2|10474.2|10476|10474|10476.2|10474.2|10475.8|10473.8|15
1658122500000|2022-07-18 05:35:00|10475.8|10473.8|10475.8|10473.8|10476.2|10474.2|10475.8|10473.8|25
1658122800000|2022-07-18 05:40:00|10476|10474|10475.4|10473.4|10476|10474|10475.4|10473.4|93
1658123100000|2022-07-18 05:45:00|10475.6|10473.6|10475.4|10473.4|10475.8|10473.8|10475.4|10473.4|2
1658123400000|2022-07-18 05:50:00|10475.8|10473.8|10475.2|10473.2|10475.8|10473.8|10475.2|10473.2|42
1658123700000|2022-07-18 05:55:00|10475|10473|10475.4|10473.4|10475.4|10473.4|10474.8|10472.8|69
1658124000000|2022-07-18 06:00:00|10475.8|10473.8|10474.6|10472.6|10475.8|10473.8|10474.6|10472.6|269
1658124300000|2022-07-18 06:05:00|10474.8|10472.8|10475.4|10473.4|10475.8|10473.8|10474.6|10472.6|123
1658124600000|2022-07-18 06:10:00|10475.2|10473.2|10474.6|10472.6|10476.2|10474.2|10474.6|10472.6|259
1658124900000|2022-07-18 06:15:00|10474.2|10472.2|10474|10472|10474.6|10472.6|10473.5|10471.5|473
1658125200000|2022-07-18 06:20:00|10474.2|10472.2|10473.1|10471.1|10474.2|10472.2|10472.7|10470.7|177
1658125500000|2022-07-18 06:25:00|10472.9|10470.9|10473.1|10471.1|10473.1|10471.1|10471.9|10469.9|543
1658125800000|2022-07-18 06:30:00|10472.9|10470.9|10472.1|10470.1|10473.1|10471.1|10472.1|10470.1|140
1658126100000|2022-07-18 06:35:00|10471.9|10469.9|10470.9|10468.9|10471.9|10469.9|10470.7|10468.7|415
1658126400000|2022-07-18 06:40:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|198
1658126700000|2022-07-18 06:45:00|10470.9|10468.9|10470.3|10468.3|10471.7|10469.7|10470.3|10468.3|114
1658127000000|2022-07-18 06:50:00|10470.5|10468.5|10470.9|10468.9|10471.9|10469.9|10470.3|10468.3|216
1658127300000|2022-07-18 06:55:00|10471.1|10469.1|10470.9|10468.9|10471.1|10469.1|10470.3|10468.3|147
1658127600000|2022-07-18 07:00:00|10470.7|10468.7|10469.9|10467.9|10471.9|10469.9|10469.9|10467.9|494
1658127900000|2022-07-18 07:05:00|10470.3|10468.3|10469.2|10467.2|10470.3|10468.3|10468.8|10466.8|687
1658128200000|2022-07-18 07:10:00|10469|10467|10469.9|10467.9|10470.3|10468.3|10468|10466|686
1658128500000|2022-07-18 07:15:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10468.4|10466.4|183
1658128800000|2022-07-18 07:20:00|10469.2|10467.2|10468.8|10466.8|10469.8|10467.8|10468.8|10466.8|187
1658129100000|2022-07-18 07:25:00|10469.2|10467.2|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|344
1658129400000|2022-07-18 07:30:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10467.6|10465.6|488
1658129700000|2022-07-18 07:35:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|142
1658130000000|2022-07-18 07:40:00|10469.6|10467.6|10470.3|10468.3|10470.7|10468.7|10469.6|10467.6|288
1658130300000|2022-07-18 07:45:00|10470.5|10468.5|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|170
1658130600000|2022-07-18 07:50:00|10470.1|10468.1|10470.7|10468.7|10471.1|10469.1|10469.9|10467.9|305
1658130900000|2022-07-18 07:55:00|10470.5|10468.5|10470.9|10468.9|10471.1|10469.1|10470.3|10468.3|271
1658131200000|2022-07-18 08:00:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|278
1658131500000|2022-07-18 08:05:00|10470.9|10468.9|10471.5|10469.5|10471.5|10469.5|10470.9|10468.9|265
1658131800000|2022-07-18 08:10:00|10471.1|10469.1|10470.9|10468.9|10471.7|10469.7|10470.7|10468.7|306
1658132100000|2022-07-18 08:15:00|10471.1|10469.1|10471.5|10469.5|10471.7|10469.7|10470.9|10468.9|123
1658132400000|2022-07-18 08:20:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|184
1658132700000|2022-07-18 08:25:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|88
1658133000000|2022-07-18 08:30:00|10472.1|10470.1|10471.5|10469.5|10472.7|10470.7|10471.5|10469.5|258
1658133300000|2022-07-18 08:35:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|79
1658133600000|2022-07-18 08:40:00|10471.7|10469.7|10470.9|10468.9|10471.7|10469.7|10470.3|10468.3|242
1658133900000|2022-07-18 08:45:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|96
1658134200000|2022-07-18 08:50:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|165
1658134500000|2022-07-18 08:55:00|10470.9|10468.9|10469.6|10467.6|10470.9|10468.9|10469.6|10467.6|407
1658134800000|2022-07-18 09:00:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|287
1658135100000|2022-07-18 09:05:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10468.8|10466.8|728
1658135400000|2022-07-18 09:10:00|10469.4|10467.4|10469|10467|10469.6|10467.6|10468.4|10466.4|458
1658135700000|2022-07-18 09:15:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|370
1658136000000|2022-07-18 09:20:00|10468.6|10466.6|10469.6|10467.6|10469.9|10467.9|10468.4|10466.4|317
1658136300000|2022-07-18 09:25:00|10469.2|10467.2|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|619
1658136600000|2022-07-18 09:30:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|639
1658136900000|2022-07-18 09:35:00|10469.9|10467.9|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|298
1658137200000|2022-07-18 09:40:00|10470.1|10468.1|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|424
1658137500000|2022-07-18 09:45:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|225
1658137800000|2022-07-18 09:50:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|263
1658138100000|2022-07-18 09:55:00|10469.4|10467.4|10469.2|10467.2|10469.9|10467.9|10469|10467|660
1658138400000|2022-07-18 10:00:00|10469.4|10467.4|10469|10467|10469.6|10467.6|10468.4|10466.4|633
1658138700000|2022-07-18 10:05:00|10468.8|10466.8|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|366
1658139000000|2022-07-18 10:10:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|379
1658139300000|2022-07-18 10:15:00|10470.1|10468.1|10469.8|10467.8|10470.3|10468.3|10469.6|10467.6|197
1658139600000|2022-07-18 10:20:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|433
1658139900000|2022-07-18 10:25:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|69
1658140200000|2022-07-18 10:30:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|69
1658140500000|2022-07-18 10:35:00|10469.9|10467.9|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|98
1658140800000|2022-07-18 10:40:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.4|10467.4|272
1658141100000|2022-07-18 10:45:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|212
1658141400000|2022-07-18 10:50:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|154
1658141700000|2022-07-18 10:55:00|10469.6|10467.6|10469|10467|10469.6|10467.6|10468.8|10466.8|197
1658142000000|2022-07-18 11:00:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10468.4|10466.4|412
1658142300000|2022-07-18 11:05:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|244
1658142600000|2022-07-18 11:10:00|10469.9|10467.9|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|320
1658142900000|2022-07-18 11:15:00|10469.4|10467.4|10470.3|10468.3|10470.3|10468.3|10469.2|10467.2|262
1658143200000|2022-07-18 11:20:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|57
1658143500000|2022-07-18 11:25:00|10469.6|10467.6|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|555
1658143800000|2022-07-18 11:30:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|684
1658144100000|2022-07-18 11:35:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|469
1658144400000|2022-07-18 11:40:00|10470.9|10468.9|10469.9|10467.9|10471.1|10469.1|10469.6|10467.6|503
1658144700000|2022-07-18 11:45:00|10470.3|10468.3|10469.6|10467.6|10470.3|10468.3|10469.4|10467.4|623
1658145000000|2022-07-18 11:50:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|600
1658145300000|2022-07-18 11:55:00|10469.4|10467.4|10470.3|10468.3|10470.3|10468.3|10469.2|10467.2|849
1658145600000|2022-07-18 12:00:00|10469.9|10467.9|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|906
1658145900000|2022-07-18 12:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|911
1658146200000|2022-07-18 12:10:00|10469.6|10467.6|10468|10466|10469.6|10467.6|10468|10466|1521
1658146500000|2022-07-18 12:15:00|10468.4|10466.4|10469.2|10467.2|10469.9|10467.9|10468|10466|1210
1658146800000|2022-07-18 12:20:00|10469.4|10467.4|10468|10466|10470.3|10468.3|10468|10466|1405
1658147100000|2022-07-18 12:25:00|10467.6|10465.6|10465.3|10463.3|10467.6|10465.6|10465.3|10463.3|2358
1658147400000|2022-07-18 12:30:00|10465.6|10463.6|10466.4|10464.4|10467.2|10465.2|10465.3|10463.3|4013
1658147700000|2022-07-18 12:35:00|10466.8|10464.8|10465.8|10463.8|10466.8|10464.8|10465.3|10463.3|2425
1658148000000|2022-07-18 12:40:00|10465.6|10463.6|10465.6|10463.6|10466.4|10464.4|10465.5|10463.5|1509
1658148300000|2022-07-18 12:45:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10464.1|10462.1|1641
1658148600000|2022-07-18 12:50:00|10465.5|10463.5|10466.6|10464.6|10466.8|10464.8|10464.9|10462.9|1141
1658148900000|2022-07-18 12:55:00|10466.4|10464.4|10464.9|10462.9|10466.8|10464.8|10464.9|10462.9|1327
1658149200000|2022-07-18 13:00:00|10464.7|10462.7|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|2093
1658149500000|2022-07-18 13:05:00|10465.1|10463.1|10467.6|10465.6|10467.6|10465.6|10464.9|10462.9|2174
1658149800000|2022-07-18 13:10:00|10467.4|10465.4|10467.4|10465.4|10469.2|10467.2|10467.2|10465.2|2602
1658150100000|2022-07-18 13:15:00|10467.6|10465.6|10466|10464|10468|10466|10465.6|10463.6|2146
1658150400000|2022-07-18 13:20:00|10465.6|10463.6|10466.8|10464.8|10468|10466|10465.6|10463.6|2058
1658150700000|2022-07-18 13:25:00|10467|10465|10467.6|10465.6|10468|10466|10466.8|10464.8|1991
1658151000000|2022-07-18 13:30:00|10468|10466|10467.2|10465.2|10468|10466|10466|10464|1711
1658151300000|2022-07-18 13:35:00|10467|10465|10466|10464|10467.6|10465.6|10465.6|10463.6|1252
1658151600000|2022-07-18 13:40:00|10465.6|10463.6|10466.4|10464.4|10467.2|10465.2|10464.9|10462.9|1931
1658151900000|2022-07-18 13:45:00|10466|10464|10469.2|10467.2|10469.6|10467.6|10466|10464|2286
1658152200000|2022-07-18 13:50:00|10469.4|10467.4|10468.8|10466.8|10470.3|10468.3|10468.4|10466.4|1014
1658152500000|2022-07-18 13:55:00|10468.4|10466.4|10467.8|10465.8|10469.2|10467.2|10467.6|10465.6|936
1658152800000|2022-07-18 14:00:00|10467.6|10465.6|10467.6|10465.6|10469.6|10467.6|10467.2|10465.2|1623
1658153100000|2022-07-18 14:05:00|10467.8|10465.8|10466.4|10464.4|10467.8|10465.8|10466|10464|538
1658153400000|2022-07-18 14:10:00|10466.2|10464.2|10465.6|10463.6|10467.2|10465.2|10465.5|10463.5|1837
1658153700000|2022-07-18 14:15:00|10465.8|10463.8|10466.8|10464.8|10467.2|10465.2|10465.6|10463.6|1222
1658154000000|2022-07-18 14:20:00|10467.2|10465.2|10465.6|10463.6|10467.2|10465.2|10465.3|10463.3|1128
1658154300000|2022-07-18 14:25:00|10465.8|10463.8|10467|10465|10467.2|10465.2|10465.3|10463.3|1036
1658154600000|2022-07-18 14:30:00|10466.8|10464.8|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|779
1658154900000|2022-07-18 14:35:00|10466|10464|10466.2|10464.2|10466.4|10464.4|10465.6|10463.6|379
1658155200000|2022-07-18 14:40:00|10466.4|10464.4|10466.4|10464.4|10467.2|10465.2|10466|10464|865
1658155500000|2022-07-18 14:45:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10465.6|10463.6|1138
1658155800000|2022-07-18 14:50:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|718
1658156100000|2022-07-18 14:55:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|1665
1658156400000|2022-07-18 15:00:00|10465.5|10463.5|10465.1|10463.1|10465.6|10463.6|10464.9|10462.9|1239
1658156700000|2022-07-18 15:05:00|10464.9|10462.9|10464.1|10462.1|10465.3|10463.3|10463.7|10461.7|2793
1658157000000|2022-07-18 15:10:00|10464.5|10462.5|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|3706
1658157300000|2022-07-18 15:15:00|10464.5|10462.5|10464.3|10462.3|10465.3|10463.3|10464.1|10462.1|1340
1658157600000|2022-07-18 15:20:00|10464.5|10462.5|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|769
1658157900000|2022-07-18 15:25:00|10464.9|10462.9|10464.9|10462.9|10465.6|10463.6|10464.5|10462.5|1285
1658158200000|2022-07-18 15:30:00|10465.3|10463.3|10465.3|10463.3|10466.4|10464.4|10465.3|10463.3|910
1658158500000|2022-07-18 15:35:00|10465.6|10463.6|10464.7|10462.7|10465.6|10463.6|10464.5|10462.5|942
1658158800000|2022-07-18 15:40:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|1998
1658159100000|2022-07-18 15:45:00|10464.9|10462.9|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|654
1658159400000|2022-07-18 15:50:00|10464.5|10462.5|10463.1|10461.1|10464.5|10462.5|10462.9|10460.9|3496
1658159700000|2022-07-18 15:55:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10462.5|10460.5|1326
1658160000000|2022-07-18 16:00:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|1075
1658160300000|2022-07-18 16:05:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|960
1658160600000|2022-07-18 16:10:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|634
1658160900000|2022-07-18 16:15:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|408
1658161200000|2022-07-18 16:20:00|10465.1|10463.1|10465.3|10463.3|10466|10464|10464.9|10462.9|611
1658161500000|2022-07-18 16:25:00|10464.9|10462.9|10466.2|10464.2|10466.2|10464.2|10464.9|10462.9|610
1658161800000|2022-07-18 16:30:00|10466|10464|10465.6|10463.6|10466|10464|10465.6|10463.6|597
1658162100000|2022-07-18 16:35:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.8|10463.8|1050
1658162400000|2022-07-18 16:40:00|10466|10464|10468|10466|10468|10466|10466|10464|3204
1658162700000|2022-07-18 16:45:00|10467.6|10465.6|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|1079
1658163000000|2022-07-18 16:50:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10467.6|10465.6|300
1658163300000|2022-07-18 16:55:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10466.8|10464.8|599
1658163600000|2022-07-18 17:00:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10466.8|10464.8|900
1658163900000|2022-07-18 17:05:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10467.8|10465.8|1059
1658164200000|2022-07-18 17:10:00|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|791
1658164500000|2022-07-18 17:15:00|10468.4|10466.4|10468|10466|10468.8|10466.8|10468|10466|749
1658164800000|2022-07-18 17:20:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.6|10465.6|652
1658165100000|2022-07-18 17:25:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.6|10465.6|735
1658165400000|2022-07-18 17:30:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|632
1658165700000|2022-07-18 17:35:00|10467.2|10465.2|10466.6|10464.6|10467.6|10465.6|10466.4|10464.4|925
1658166000000|2022-07-18 17:40:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466|10464|655
1658166300000|2022-07-18 17:45:00|10466.2|10464.2|10466.8|10464.8|10468|10466|10466|10464|1567
1658166600000|2022-07-18 17:50:00|10467|10465|10467.2|10465.2|10467.6|10465.6|10466.4|10464.4|850
1658166900000|2022-07-18 17:55:00|10467.6|10465.6|10468.4|10466.4|10468.8|10466.8|10467.2|10465.2|513
1658167200000|2022-07-18 18:00:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10467.2|10465.2|783
1658167500000|2022-07-18 18:05:00|10467.6|10465.6|10468.8|10466.8|10469.6|10467.6|10467.6|10465.6|750
1658167800000|2022-07-18 18:10:00|10469.2|10467.2|10468.4|10466.4|10469.2|10467.2|10468.4|10466.4|516
1658168100000|2022-07-18 18:15:00|10468.8|10466.8|10468.4|10466.4|10469.2|10467.2|10468.4|10466.4|1221
1658168400000|2022-07-18 18:20:00|10468.6|10466.6|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|738
1658168700000|2022-07-18 18:25:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468|10466|816
1658169000000|2022-07-18 18:30:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10468|10466|338
1658169300000|2022-07-18 18:35:00|10468|10466|10468|10466|10468.4|10466.4|10468|10466|1112
1658169600000|2022-07-18 18:40:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|158
1658169900000|2022-07-18 18:45:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|172
1658170200000|2022-07-18 18:50:00|10468.6|10466.6|10469.2|10467.2|10469.9|10467.9|10468.4|10466.4|667
1658170500000|2022-07-18 18:55:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|894
1658170800000|2022-07-18 19:00:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10468.8|10466.8|860
1658171100000|2022-07-18 19:05:00|10469.4|10467.4|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|426
1658171400000|2022-07-18 19:10:00|10468.6|10466.6|10468|10466|10469.2|10467.2|10468|10466|526
1658171700000|2022-07-18 19:15:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|157
1658172000000|2022-07-18 19:20:00|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|503
1658172300000|2022-07-18 19:25:00|10469.2|10467.2|10469.9|10467.9|10470.3|10468.3|10468.8|10466.8|1262
1658172600000|2022-07-18 19:30:00|10470.3|10468.3|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|828
1658172900000|2022-07-18 19:35:00|10469.4|10467.4|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|682
1658173200000|2022-07-18 19:40:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.4|10467.4|2081
1658173500000|2022-07-18 19:45:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|856
1658173800000|2022-07-18 19:50:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|1127
1658174100000|2022-07-18 19:55:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10468.8|10466.8|985
1658174400000|2022-07-18 20:00:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10468|10466|965
1658174700000|2022-07-18 20:05:00|10468.8|10466.8|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|582
1658175000000|2022-07-18 20:10:00|10468.4|10466.4|10467.6|10465.6|10468.4|10466.4|10467.2|10465.2|619
1658175300000|2022-07-18 20:15:00|10468|10466|10466.4|10464.4|10468|10466|10466|10464|1348
1658175600000|2022-07-18 20:20:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|544
1658175900000|2022-07-18 20:25:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10466|10464|857
1658176200000|2022-07-18 20:30:00|10466.8|10464.8|10466|10464|10466.8|10464.8|10465.6|10463.6|698
1658176500000|2022-07-18 20:35:00|10466.2|10464.2|10466.6|10464.6|10466.8|10464.8|10466.2|10464.2|531
1658176800000|2022-07-18 20:40:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|482
1658177100000|2022-07-18 20:45:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|1361
1658177400000|2022-07-18 20:50:00|10466.4|10464.4|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|202
1658177700000|2022-07-18 20:55:00|10466|10464|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|551
1658181600000|2022-07-18 22:00:00|10466|10464|10465.8|10463.8|10466.8|10464.8|10465.3|10463.3|318
1658181900000|2022-07-18 22:05:00|10466|10464|10465.8|10463.8|10466|10464|10465.5|10463.5|52
1658182200000|2022-07-18 22:10:00|10466|10464|10466|10464|10466|10464|10466|10464|16
1658182500000|2022-07-18 22:15:00|10465.6|10463.6|10465.5|10463.5|10465.6|10463.6|10465.3|10463.3|46
1658182800000|2022-07-18 22:20:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|67
1658183100000|2022-07-18 22:25:00|10465.8|10463.8|10465.8|10463.8|10466|10464|10465.6|10463.6|10
1658183400000|2022-07-18 22:30:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|31
1658183700000|2022-07-18 22:35:00|10466.2|10464.2|10466.2|10464.2|10466.4|10464.4|10466|10464|18
1658184000000|2022-07-18 22:40:00|10466.4|10464.4|10466.8|10464.8|10466.8|10464.8|10466.2|10464.2|35
1658184300000|2022-07-18 22:45:00|10466.4|10464.4|10466.6|10464.6|10466.8|10464.8|10466.4|10464.4|69
1658184600000|2022-07-18 22:50:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|12
1658184900000|2022-07-18 22:55:00|10466.6|10464.6|10466.8|10464.8|10467|10465|10466.6|10464.6|54
1658185200000|2022-07-18 23:00:00|10466.6|10464.6|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|11
1658185500000|2022-07-18 23:05:00|10466.6|10464.6|10466.4|10464.4|10466.6|10464.6|10466.2|10464.2|49
1658185800000|2022-07-18 23:10:00|10466.6|10464.6|10466.4|10464.4|10466.6|10464.6|10466.4|10464.4|8
1658186100000|2022-07-18 23:15:00|10466.6|10464.6|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|1
1658186400000|2022-07-18 23:20:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|9
1658186700000|2022-07-18 23:25:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|14
1658187000000|2022-07-18 23:30:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|35
1658187300000|2022-07-18 23:35:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|51
1658187600000|2022-07-18 23:40:00|10466|10464|10465.8|10463.8|10466.2|10464.2|10465.8|10463.8|21
1658187900000|2022-07-18 23:45:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.8|10463.8|19
1658188200000|2022-07-18 23:50:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10466|10464|38
1658188500000|2022-07-18 23:55:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10466|10464|20
1658188800000|2022-07-19 00:00:00|10466.2|10464.2|10466.8|10464.8|10466.8|10464.8|10466|10464|80
1658189100000|2022-07-19 00:05:00|10467|10465|10467.2|10465.2|10467.4|10465.4|10467|10465|30
1658189400000|2022-07-19 00:10:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|65
1658189700000|2022-07-19 00:15:00|10467.2|10465.2|10467.2|10465.2|10467.4|10465.4|10466.8|10464.8|108
1658190000000|2022-07-19 00:20:00|10467|10465|10467.4|10465.4|10467.6|10465.6|10467|10465|59
1658190300000|2022-07-19 00:25:00|10467.2|10465.2|10467.6|10465.6|10467.6|10465.6|10467|10465|31
1658190600000|2022-07-19 00:30:00|10468|10466|10468.8|10466.8|10468.8|10466.8|10468|10466|220
1658190900000|2022-07-19 00:35:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|50
1658191200000|2022-07-19 00:40:00|10467.8|10465.8|10467.8|10465.8|10467.8|10465.8|10467.8|10465.8|2
1658191500000|2022-07-19 00:45:00|10468|10466|10468|10466|10468|10466|10467.6|10465.6|1
1658191800000|2022-07-19 00:50:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|87
1658192100000|2022-07-19 00:55:00|10468.4|10466.4|10467.8|10465.8|10468.4|10466.4|10467.8|10465.8|40
1658192400000|2022-07-19 01:00:00|10467.6|10465.6|10467.8|10465.8|10468.2|10466.2|10467.6|10465.6|1
1658192700000|2022-07-19 01:05:00|10467.6|10465.6|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|9
1658193000000|2022-07-19 01:10:00|10468|10466|10468|10466|10468.4|10466.4|10468|10466|5
1658193300000|2022-07-19 01:15:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.6|10465.6|29
1658193600000|2022-07-19 01:20:00|10467.8|10465.8|10467.2|10465.2|10468|10466|10467.2|10465.2|46
1658193900000|2022-07-19 01:25:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|38
1658194200000|2022-07-19 01:30:00|10467|10465|10467.2|10465.2|10467.8|10465.8|10466.8|10464.8|272
1658194500000|2022-07-19 01:35:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|128
1658194800000|2022-07-19 01:40:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|35
1658195100000|2022-07-19 01:45:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.4|10465.4|82
1658195400000|2022-07-19 01:50:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|49
1658195700000|2022-07-19 01:55:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10467.4|10465.4|32
1658196000000|2022-07-19 02:00:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|52
1658196300000|2022-07-19 02:05:00|10467.8|10465.8|10468.2|10466.2|10468.2|10466.2|10467.8|10465.8|25
1658196600000|2022-07-19 02:10:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|16
1658196900000|2022-07-19 02:15:00|10467.8|10465.8|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|70
1658197200000|2022-07-19 02:20:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|41
1658197500000|2022-07-19 02:25:00|10468.2|10466.2|10468.6|10466.6|10468.6|10466.6|10468.2|10466.2|114
1658197800000|2022-07-19 02:30:00|10468.4|10466.4|10468.8|10466.8|10469|10467|10468.4|10466.4|73
1658198100000|2022-07-19 02:35:00|10469|10467|10469.2|10467.2|10469.2|10467.2|10469|10467|34
1658198400000|2022-07-19 02:40:00|10469|10467|10469.2|10467.2|10469.8|10467.8|10469|10467|85
1658198700000|2022-07-19 02:45:00|10468.8|10466.8|10469|10467|10469.2|10467.2|10468.8|10466.8|59
1658199000000|2022-07-19 02:50:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|16
1658199300000|2022-07-19 02:55:00|10468.4|10466.4|10469|10467|10469.2|10467.2|10468.4|10466.4|42
1658199600000|2022-07-19 03:00:00|10468.8|10466.8|10469.2|10467.2|10469.2|10467.2|10468.8|10466.8|5
1658199900000|2022-07-19 03:05:00|10468.8|10466.8|10468.8|10466.8|10469|10467|10468.8|10466.8|43
1658200200000|2022-07-19 03:10:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|19
1658200500000|2022-07-19 03:15:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|32
1658200800000|2022-07-19 03:20:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|60
1658201100000|2022-07-19 03:25:00|10467.8|10465.8|10468.4|10466.4|10468.4|10466.4|10467.8|10465.8|84
1658201400000|2022-07-19 03:30:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468|10466|17
1658201700000|2022-07-19 03:35:00|10468.6|10466.6|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|24
1658202000000|2022-07-19 03:40:00|10468.6|10466.6|10468.6|10466.6|10468.8|10466.8|10468.4|10466.4|6
1658202300000|2022-07-19 03:45:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|15
1658202600000|2022-07-19 03:50:00|10468.6|10466.6|10468.8|10466.8|10469|10467|10468.4|10466.4|64
1658202900000|2022-07-19 03:55:00|10468.6|10466.6|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|56
1658203200000|2022-07-19 04:00:00|10469|10467|10469|10467|10469|10467|10468.8|10466.8|66
1658203500000|2022-07-19 04:05:00|10468.8|10466.8|10469.2|10467.2|10469.4|10467.4|10468.8|10466.8|21
1658203800000|2022-07-19 04:10:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469|10467|46
1658204100000|2022-07-19 04:15:00|10469.4|10467.4|10469|10467|10469.4|10467.4|10469|10467|6
1658204400000|2022-07-19 04:20:00|10469.2|10467.2|10469.4|10467.4|10469.6|10467.6|10469.2|10467.2|4
1658204700000|2022-07-19 04:25:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|65
1658205000000|2022-07-19 04:30:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.6|10467.6|217
1658205300000|2022-07-19 04:35:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|22
1658205600000|2022-07-19 04:40:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|28
1658205900000|2022-07-19 04:45:00|10469.4|10467.4|10469.9|10467.9|10469.9|10467.9|10469.2|10467.2|301
1658206200000|2022-07-19 04:50:00|10469.6|10467.6|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|32
1658206500000|2022-07-19 04:55:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|29
1658206800000|2022-07-19 05:00:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|232
1658207100000|2022-07-19 05:05:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|272
1658207400000|2022-07-19 05:10:00|||||||||16
1658207700000|2022-07-19 05:15:00|||||||||22
1658208000000|2022-07-19 05:20:00|||||||||177
1658208300000|2022-07-19 05:25:00|||||||||110
1658208600000|2022-07-19 05:30:00|||||||||227
1658208900000|2022-07-19 05:35:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|285
1658209200000|2022-07-19 05:40:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|289
1658209500000|2022-07-19 05:45:00|||||||||254
1658209800000|2022-07-19 05:50:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|649
1658210100000|2022-07-19 05:55:00|||||||||423
1658210400000|2022-07-19 06:00:00|10470.1|10468.1|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|651
1658210700000|2022-07-19 06:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|382
1658211000000|2022-07-19 06:10:00|10469.6|10467.6|10469.6|10467.6|10470.1|10468.1|10469.6|10467.6|365
1658211300000|2022-07-19 06:15:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|258
1658211600000|2022-07-19 06:20:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|227
1658211900000|2022-07-19 06:25:00|10470.1|10468.1|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|296
1658212200000|2022-07-19 06:30:00|10470.1|10468.1|10471.1|10469.1|10471.1|10469.1|10470.1|10468.1|302
1658212500000|2022-07-19 06:35:00|10471.5|10469.5|10470.9|10468.9|10471.5|10469.5|10470.7|10468.7|335
1658212800000|2022-07-19 06:40:00|10471.1|10469.1|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|100
1658213100000|2022-07-19 06:45:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|486
1658213400000|2022-07-19 06:50:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|86
1658213700000|2022-07-19 06:55:00|10471.3|10469.3|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|308
1658214000000|2022-07-19 07:00:00|10472.1|10470.1|10472.5|10470.5|10473.7|10471.7|10472.1|10470.1|1170
1658214300000|2022-07-19 07:05:00|10472.3|10470.3|10470.7|10468.7|10472.5|10470.5|10470.7|10468.7|473
1658214600000|2022-07-19 07:10:00|10470.9|10468.9|10471.5|10469.5|10471.9|10469.9|10470.7|10468.7|474
1658214900000|2022-07-19 07:15:00|10471.3|10469.3|10470.5|10468.5|10471.5|10469.5|10469.9|10467.9|620
1658215200000|2022-07-19 07:20:00|10470.3|10468.3|10471.1|10469.1|10471.5|10469.5|10470.3|10468.3|430
1658215500000|2022-07-19 07:25:00|10470.9|10468.9|10469.2|10467.2|10471.7|10469.7|10469.2|10467.2|1522
1658215800000|2022-07-19 07:30:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10466.8|10464.8|2077
1658216100000|2022-07-19 07:35:00|10469.8|10467.8|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|1479
1658216400000|2022-07-19 07:40:00|10470.3|10468.3|10471.1|10469.1|10471.9|10469.9|10470.3|10468.3|590
1658216700000|2022-07-19 07:45:00|10471.5|10469.5|10472.3|10470.3|10472.7|10470.7|10471.1|10469.1|490
1658217000000|2022-07-19 07:50:00|10471.9|10469.9|10469.9|10467.9|10472.7|10470.7|10469.9|10467.9|670
1658217300000|2022-07-19 07:55:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469|10467|744
1658217600000|2022-07-19 08:00:00|10470.1|10468.1|10469.6|10467.6|10470.7|10468.7|10469.6|10467.6|900
1658217900000|2022-07-19 08:05:00|10469.8|10467.8|10471.5|10469.5|10471.5|10469.5|10469.6|10467.6|1332
1658218200000|2022-07-19 08:10:00|10471.3|10469.3|10470.7|10468.7|10472.3|10470.3|10470.3|10468.3|1239
1658218500000|2022-07-19 08:15:00|10470.5|10468.5|10470.7|10468.7|10471.1|10469.1|10469.9|10467.9|682
1658218800000|2022-07-19 08:20:00|10470.3|10468.3|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|331
1658219100000|2022-07-19 08:25:00|10470.9|10468.9|10471.3|10469.3|10471.5|10469.5|10470.7|10468.7|493
1658219400000|2022-07-19 08:30:00|10471.1|10469.1|10471.9|10469.9|10471.9|10469.9|10470.7|10468.7|449
1658219700000|2022-07-19 08:35:00|10472.1|10470.1|10471.5|10469.5|10472.7|10470.7|10471.5|10469.5|943
1658220000000|2022-07-19 08:40:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|389
1658220300000|2022-07-19 08:45:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|355
1658220600000|2022-07-19 08:50:00|10471.7|10469.7|10471.5|10469.5|10471.7|10469.7|10470.7|10468.7|200
1658220900000|2022-07-19 08:55:00|10471.9|10469.9|10470.7|10468.7|10471.9|10469.9|10470.5|10468.5|217
1658221200000|2022-07-19 09:00:00|10470.3|10468.3|10470.3|10468.3|10470.9|10468.9|10469.9|10467.9|261
1658221500000|2022-07-19 09:05:00|10470.5|10468.5|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|168
1658221800000|2022-07-19 09:10:00|10470.9|10468.9|10472.1|10470.1|10472.3|10470.3|10470.7|10468.7|432
1658222100000|2022-07-19 09:15:00|10472.3|10470.3|10470.9|10468.9|10472.3|10470.3|10470.7|10468.7|189
1658222400000|2022-07-19 09:20:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10469.9|10467.9|234
1658222700000|2022-07-19 09:25:00|10469.9|10467.9|10469.2|10467.2|10470.3|10468.3|10469.2|10467.2|440
1658223000000|2022-07-19 09:30:00|10469.4|10467.4|10469.2|10467.2|10469.8|10467.8|10469.2|10467.2|272
1658223300000|2022-07-19 09:35:00|10469.4|10467.4|10468.8|10466.8|10469.4|10467.4|10468|10466|1094
1658223600000|2022-07-19 09:40:00|10468.6|10466.6|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|352
1658223900000|2022-07-19 09:45:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.6|10466.6|118
1658224200000|2022-07-19 09:50:00|10468.6|10466.6|10468|10466|10468.6|10466.6|10467.6|10465.6|248
1658224500000|2022-07-19 09:55:00|10468.2|10466.2|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|106
1658224800000|2022-07-19 10:00:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.6|10465.6|524
1658225100000|2022-07-19 10:05:00|10467.4|10465.4|10467.8|10465.8|10468|10466|10467.4|10465.4|206
1658225400000|2022-07-19 10:10:00|10468|10466|10468.8|10466.8|10468.8|10466.8|10467.8|10465.8|101
1658225700000|2022-07-19 10:15:00|10468.6|10466.6|10468|10466|10468.6|10466.6|10467.6|10465.6|103
1658226000000|2022-07-19 10:20:00|10467.8|10465.8|10467.8|10465.8|10468.4|10466.4|10467.6|10465.6|215
1658226300000|2022-07-19 10:25:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10467.2|10465.2|184
1658226600000|2022-07-19 10:30:00|10467.4|10465.4|10467.6|10465.6|10468.4|10466.4|10467.2|10465.2|320
1658226900000|2022-07-19 10:35:00|10467.8|10465.8|10467.2|10465.2|10467.8|10465.8|10467|10465|68
1658227200000|2022-07-19 10:40:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|124
1658227500000|2022-07-19 10:45:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|247
1658227800000|2022-07-19 10:50:00|10468|10466|10468|10466|10468.6|10466.6|10467.6|10465.6|260
1658228100000|2022-07-19 10:55:00|10467.8|10465.8|10468|10466|10468.4|10466.4|10467.6|10465.6|88
1658228400000|2022-07-19 11:00:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|207
1658228700000|2022-07-19 11:05:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|307
1658229000000|2022-07-19 11:10:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|445
1658229300000|2022-07-19 11:15:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|696
1658229600000|2022-07-19 11:20:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10468.4|10466.4|610
1658229900000|2022-07-19 11:25:00|10469.6|10467.6|10469.4|10467.4|10469.6|10467.6|10469.2|10467.2|664
1658230200000|2022-07-19 11:30:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10468.6|10466.6|970
1658230500000|2022-07-19 11:35:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|1260
1658230800000|2022-07-19 11:40:00|10469|10467|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|1284
1658231100000|2022-07-19 11:45:00|10469.6|10467.6|10469.6|10467.6|10469.8|10467.8|10469|10467|979
1658231400000|2022-07-19 11:50:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|1023
1658231700000|2022-07-19 11:55:00|10470.5|10468.5|10470.1|10468.1|10470.5|10468.5|10469.9|10467.9|803
1658232000000|2022-07-19 12:00:00|10469.9|10467.9|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|1150
1658232300000|2022-07-19 12:05:00|10469.6|10467.6|10468.8|10466.8|10469.6|10467.6|10468.4|10466.4|549
1658232600000|2022-07-19 12:10:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|706
1658232900000|2022-07-19 12:15:00|10469|10467|10468|10466|10469.2|10467.2|10467.8|10465.8|401
1658233200000|2022-07-19 12:20:00|10468.4|10466.4|10465.6|10463.6|10468.4|10466.4|10465.5|10463.5|1683
1658233500000|2022-07-19 12:25:00|10465.3|10463.3|10464.9|10462.9|10465.8|10463.8|10464.5|10462.5|1232
1658233800000|2022-07-19 12:30:00|10464.7|10462.7|10467.2|10465.2|10467.2|10465.2|10464.7|10462.7|1726
1658234100000|2022-07-19 12:35:00|10467.4|10465.4|10466.4|10464.4|10468|10466|10466.4|10464.4|1265
1658234400000|2022-07-19 12:40:00|10466.8|10464.8|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|1110
1658234700000|2022-07-19 12:45:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10466|10464|788
1658235000000|2022-07-19 12:50:00|10467.6|10465.6|10467.6|10465.6|10468.8|10466.8|10467.2|10465.2|1538
1658235300000|2022-07-19 12:55:00|10467.2|10465.2|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|1144
1658235600000|2022-07-19 13:00:00|10466.4|10464.4|10467.8|10465.8|10468|10466|10466|10464|1428
1658235900000|2022-07-19 13:05:00|10468|10466|10466.8|10464.8|10468|10466|10466.4|10464.4|1427
1658236200000|2022-07-19 13:10:00|10467.2|10465.2|10468|10466|10468|10466|10467.2|10465.2|1582
1658236500000|2022-07-19 13:15:00|10467.6|10465.6|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|2185
1658236800000|2022-07-19 13:20:00|10468.8|10466.8|10470.7|10468.7|10470.7|10468.7|10468.8|10466.8|3243
1658237100000|2022-07-19 13:25:00|10471.1|10469.1|10468.4|10466.4|10471.1|10469.1|10468.4|10466.4|1412
1658237400000|2022-07-19 13:30:00|10468.8|10466.8|10468.8|10466.8|10469.9|10467.9|10468.4|10466.4|1540
1658237700000|2022-07-19 13:35:00|10469.2|10467.2|10469.6|10467.6|10469.9|10467.9|10468.8|10466.8|1872
1658238000000|2022-07-19 13:40:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10468.8|10466.8|2088
1658238300000|2022-07-19 13:45:00|10470.1|10468.1|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|2029
1658238600000|2022-07-19 13:50:00|10470.3|10468.3|10470.3|10468.3|10471.1|10469.1|10469.9|10467.9|1230
1658238900000|2022-07-19 13:55:00|10470.1|10468.1|10469.9|10467.9|10471.1|10469.1|10469.6|10467.6|1909
1658239200000|2022-07-19 14:00:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|857
1658239500000|2022-07-19 14:05:00|10470.3|10468.3|10469.9|10467.9|10471.1|10469.1|10469.9|10467.9|1786
1658239800000|2022-07-19 14:10:00|10470.3|10468.3|10467.6|10465.6|10470.3|10468.3|10467.2|10465.2|2685
1658240100000|2022-07-19 14:15:00|10467.8|10465.8|10466.4|10464.4|10468.4|10466.4|10466.4|10464.4|1871
1658240400000|2022-07-19 14:20:00|10466|10464|10464.7|10462.7|10466.4|10464.4|10464.1|10462.1|2997
1658240700000|2022-07-19 14:25:00|10464.9|10462.9|10464.9|10462.9|10466.2|10464.2|10464.5|10462.5|2372
1658241000000|2022-07-19 14:30:00|10464.7|10462.7|10463.7|10461.7|10465.6|10463.6|10463.7|10461.7|1864
1658241300000|2022-07-19 14:35:00|10463.5|10461.5|10464.9|10462.9|10465.6|10463.6|10463.3|10461.3|1524
1658241600000|2022-07-19 14:40:00|10464.5|10462.5|10462.3|10460.3|10464.5|10462.5|10461.7|10459.7|1683
1658241900000|2022-07-19 14:45:00|10462.1|10460.1|10464.1|10462.1|10464.5|10462.5|10461.7|10459.7|1762
1658242200000|2022-07-19 14:50:00|10464.3|10462.3|10464.9|10462.9|10465.5|10463.5|10463.7|10461.7|1285
1658242500000|2022-07-19 14:55:00|10465.1|10463.1|10464.1|10462.1|10465.3|10463.3|10463.7|10461.7|964
1658242800000|2022-07-19 15:00:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10462.5|10460.5|807
1658243100000|2022-07-19 15:05:00|10465.1|10463.1|10466|10464|10466.4|10464.4|10464.5|10462.5|2339
1658243400000|2022-07-19 15:10:00|10466.2|10464.2|10466.4|10464.4|10467.6|10465.6|10465.6|10463.6|2038
1658243700000|2022-07-19 15:15:00|10466.8|10464.8|10466.4|10464.4|10467.6|10465.6|10466.4|10464.4|1757
1658244000000|2022-07-19 15:20:00|10466.6|10464.6|10466|10464|10466.8|10464.8|10465.6|10463.6|830
1658244300000|2022-07-19 15:25:00|10465.8|10463.8|10464.1|10462.1|10466.4|10464.4|10463.7|10461.7|3815
1658244600000|2022-07-19 15:30:00|10464.3|10462.3|10463.9|10461.9|10464.9|10462.9|10463.3|10461.3|3747
1658244900000|2022-07-19 15:35:00|10463.7|10461.7|10462.1|10460.1|10464.1|10462.1|10461.9|10459.9|3861
1658245200000|2022-07-19 15:40:00|10461.7|10459.7|10460.6|10458.6|10461.7|10459.7|10460.2|10458.2|2585
1658245500000|2022-07-19 15:45:00|10461|10459|10462.1|10460.1|10462.1|10460.1|10460.2|10458.2|2318
1658245800000|2022-07-19 15:50:00|10462.3|10460.3|10462.1|10460.1|10462.7|10460.7|10461.7|10459.7|1408
1658246100000|2022-07-19 15:55:00|10461.7|10459.7|10459.8|10457.8|10461.7|10459.7|10459.4|10457.4|2275
1658246400000|2022-07-19 16:00:00|10460.2|10458.2|10458.2|10456.2|10460.2|10458.2|10458.2|10456.2|3418
1658246700000|2022-07-19 16:05:00|10457.8|10455.8|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|2067
1658247000000|2022-07-19 16:10:00|10457.8|10455.8|10459|10457|10459.4|10457.4|10457.8|10455.8|1907
1658247300000|2022-07-19 16:15:00|10458.8|10456.8|10458.6|10456.6|10459.4|10457.4|10458.2|10456.2|1397
1658247600000|2022-07-19 16:20:00|10459|10457|10458.6|10456.6|10459|10457|10458.6|10456.6|1122
1658247900000|2022-07-19 16:25:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|1565
1658248200000|2022-07-19 16:30:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|353
1658248500000|2022-07-19 16:35:00|10459|10457|10459|10457|10459|10457|10459|10457|704
1658248800000|2022-07-19 16:40:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10458.2|10456.2|1924
1658249100000|2022-07-19 16:45:00|10458.4|10456.4|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|1591
1658249400000|2022-07-19 16:50:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|1337
1658249700000|2022-07-19 16:55:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|515
1658250000000|2022-07-19 17:00:00|10460.2|10458.2|10459.8|10457.8|10460.6|10458.6|10459.8|10457.8|2073
1658250300000|2022-07-19 17:05:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10459|10457|403
1658250600000|2022-07-19 17:10:00|10459.2|10457.2|10459.8|10457.8|10460.2|10458.2|10459|10457|1400
1658250900000|2022-07-19 17:15:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|703
1658251200000|2022-07-19 17:20:00|10460|10458|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|184
1658251500000|2022-07-19 17:25:00|10460.2|10458.2|10461.4|10459.4|10461.4|10459.4|10460.2|10458.2|830
1658251800000|2022-07-19 17:30:00|10461.5|10459.5|10460.2|10458.2|10461.7|10459.7|10460.2|10458.2|1574
1658252100000|2022-07-19 17:35:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459|10457|643
1658252400000|2022-07-19 17:40:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|192
1658252700000|2022-07-19 17:45:00|10459|10457|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|595
1658253000000|2022-07-19 17:50:00|10458.4|10456.4|10457.8|10455.8|10458.4|10456.4|10457.8|10455.8|416
1658253300000|2022-07-19 17:55:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|1637
1658253600000|2022-07-19 18:00:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|386
1658253900000|2022-07-19 18:05:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|863
1658254200000|2022-07-19 18:10:00|10457.1|10455.1|10456.9|10454.9|10457.1|10455.1|10456.7|10454.7|807
1658254500000|2022-07-19 18:15:00|10457.1|10455.1|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|1114
1658254800000|2022-07-19 18:20:00|10455.9|10453.9|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|1835
1658255100000|2022-07-19 18:25:00|10454.5|10452.5|10455.5|10453.5|10455.9|10453.9|10454.3|10452.3|1154
1658255400000|2022-07-19 18:30:00|10455.3|10453.3|10454.3|10452.3|10455.5|10453.5|10454.3|10452.3|1662
1658255700000|2022-07-19 18:35:00|10454.7|10452.7|10453.5|10451.5|10454.7|10452.7|10453.5|10451.5|2425
1658256000000|2022-07-19 18:40:00|10453.1|10451.1|10454.3|10452.3|10454.3|10452.3|10452.8|10450.8|1201
1658256300000|2022-07-19 18:45:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|733
1658256600000|2022-07-19 18:50:00|10455.5|10453.5|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|647
1658256900000|2022-07-19 18:55:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.3|10452.3|2019
1658257200000|2022-07-19 19:00:00|10454.3|10452.3|10454.9|10452.9|10454.9|10452.9|10453.9|10451.9|1624
1658257500000|2022-07-19 19:05:00|10454.7|10452.7|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|583
1658257800000|2022-07-19 19:10:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|384
1658258100000|2022-07-19 19:15:00|10454.7|10452.7|10455.1|10453.1|10456.3|10454.3|10454.7|10452.7|658
1658258400000|2022-07-19 19:20:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|349
1658258700000|2022-07-19 19:25:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|413
1658259000000|2022-07-19 19:30:00|10455.1|10453.1|10455.1|10453.1|10455.9|10453.9|10455.1|10453.1|491
1658259300000|2022-07-19 19:35:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|440
1658259600000|2022-07-19 19:40:00|10455.9|10453.9|10455.1|10453.1|10455.9|10453.9|10454.7|10452.7|599
1658259900000|2022-07-19 19:45:00|10455.5|10453.5|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|859
1658260200000|2022-07-19 19:50:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|578
1658260500000|2022-07-19 19:55:00|10454.3|10452.3|10454.1|10452.1|10454.7|10452.7|10453.1|10451.1|3889
1658260800000|2022-07-19 20:00:00|10454.3|10452.3|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|1004
1658261100000|2022-07-19 20:05:00|10453.3|10451.3|10453.5|10451.5|10453.9|10451.9|10453.3|10451.3|460
1658261400000|2022-07-19 20:10:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|357
1658261700000|2022-07-19 20:15:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|468
1658262000000|2022-07-19 20:20:00|10453.5|10451.5|10452.4|10450.4|10453.5|10451.5|10451.8|10449.8|1183
1658262300000|2022-07-19 20:25:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|1317
1658262600000|2022-07-19 20:30:00|10452.6|10450.6|10452.4|10450.4|10452.8|10450.8|10452|10450|597
1658262900000|2022-07-19 20:35:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10452|10450|565
1658263200000|2022-07-19 20:40:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|1352
1658263500000|2022-07-19 20:45:00|10453|10451|10452.4|10450.4|10453.1|10451.1|10452|10450|1032
1658263800000|2022-07-19 20:50:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452|10450|761
1658264100000|2022-07-19 20:55:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|961
1658268000000|2022-07-19 22:00:00|10452.4|10450.4|10452.2|10450.2|10452.6|10450.6|10452|10450|111
1658268300000|2022-07-19 22:05:00|10452|10450|10452.4|10450.4|10452.4|10450.4|10452|10450|79
1658268600000|2022-07-19 22:10:00|10452.6|10450.6|10452.6|10450.6|10452.8|10450.8|10452.4|10450.4|57
1658268900000|2022-07-19 22:15:00|10452.4|10450.4|10452.6|10450.6|10452.6|10450.6|10452.4|10450.4|7
1658269200000|2022-07-19 22:20:00|10452.8|10450.8|10452.6|10450.6|10452.8|10450.8|10452.6|10450.6|0
1658269500000|2022-07-19 22:25:00|10452.8|10450.8|10452.6|10450.6|10452.8|10450.8|10452.6|10450.6|71
1658269800000|2022-07-19 22:30:00|10452.4|10450.4|10452.6|10450.6|10452.8|10450.8|10452.4|10450.4|15
1658270100000|2022-07-19 22:35:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|37
1658270400000|2022-07-19 22:40:00|10453.3|10451.3|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|110
1658270700000|2022-07-19 22:45:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10453|10451|47
1658271000000|2022-07-19 22:50:00|10453|10451|10453|10451|10453|10451|10453|10451|1
1658271300000|2022-07-19 22:55:00|10452.8|10450.8|10452.6|10450.6|10452.8|10450.8|10452.6|10450.6|100
1658271600000|2022-07-19 23:00:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|29
1658271900000|2022-07-19 23:05:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.6|10450.6|12
1658272200000|2022-07-19 23:10:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.6|10450.6|1
1658272800000|2022-07-19 23:20:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.6|10450.6|16
1658273100000|2022-07-19 23:25:00|10452.6|10450.6|10452.6|10450.6|10452.6|10450.6|10452.6|10450.6|13
1658273400000|2022-07-19 23:30:00|10452.4|10450.4|10452.6|10450.6|10452.6|10450.6|10452.4|10450.4|35
1658273700000|2022-07-19 23:35:00|10452.4|10450.4|10453|10451|10453.1|10451.1|10452.4|10450.4|206
1658274000000|2022-07-19 23:40:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|9
1658274300000|2022-07-19 23:45:00|10452.6|10450.6|10452|10450|10452.8|10450.8|10452|10450|172
1658274600000|2022-07-19 23:50:00|10451.8|10449.8|10452|10450|10452|10450|10451.8|10449.8|95
1658274900000|2022-07-19 23:55:00|10452.2|10450.2|10452.6|10450.6|10452.8|10450.8|10452|10450|41
1658275200000|2022-07-20 00:00:00|10452.4|10450.4|10453.5|10451.5|10453.5|10451.5|10452.4|10450.4|153
1658275500000|2022-07-20 00:05:00|10453.3|10451.3|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|38
1658275800000|2022-07-20 00:10:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|152
1658276100000|2022-07-20 00:15:00|10452.6|10450.6|10452.6|10450.6|10453.1|10451.1|10452.4|10450.4|296
1658276400000|2022-07-20 00:20:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|98
1658276700000|2022-07-20 00:25:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|85
1658277000000|2022-07-20 00:30:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|169
1658277300000|2022-07-20 00:35:00|10453|10451|10453|10451|10453.1|10451.1|10452.8|10450.8|170
1658277600000|2022-07-20 00:40:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10452.8|10450.8|321
1658277900000|2022-07-20 00:45:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|204
1658278200000|2022-07-20 00:50:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|70
1658278500000|2022-07-20 00:55:00|10453.7|10451.7|10454.1|10452.1|10454.3|10452.3|10453.5|10451.5|181
1658278800000|2022-07-20 01:00:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|136
1658279100000|2022-07-20 01:05:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|202
1658279400000|2022-07-20 01:10:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10454.1|10452.1|261
1658279700000|2022-07-20 01:15:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|97
1658280000000|2022-07-20 01:20:00|10453.9|10451.9|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|241
1658280300000|2022-07-20 01:25:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|122
1658280600000|2022-07-20 01:30:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|144
1658280900000|2022-07-20 01:35:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|138
1658281200000|2022-07-20 01:40:00|||||||||39
1658281500000|2022-07-20 01:45:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|132
1658281800000|2022-07-20 01:50:00|10455.5|10453.5|10454.9|10452.9|10455.7|10453.7|10454.9|10452.9|192
1658282100000|2022-07-20 01:55:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|49
1658282400000|2022-07-20 02:00:00|||||||||45
1658282700000|2022-07-20 02:05:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|207
1658283000000|2022-07-20 02:10:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.5|10452.5|99
1658283300000|2022-07-20 02:15:00|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|10454.5|10452.5|130
1658283600000|2022-07-20 02:20:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|9
1658283900000|2022-07-20 02:25:00|||||||||24
1658284200000|2022-07-20 02:30:00|||||||||5
1658284500000|2022-07-20 02:35:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|182
1658284800000|2022-07-20 02:40:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|48
1658285100000|2022-07-20 02:45:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|72
1658285400000|2022-07-20 02:50:00|||||||||67
1658285700000|2022-07-20 02:55:00|||||||||81
1658286000000|2022-07-20 03:00:00|10453.5|10451.5|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|504
1658286300000|2022-07-20 03:05:00|||||||||38
1658286600000|2022-07-20 03:10:00|||||||||19
1658287200000|2022-07-20 03:20:00|10453.5|10451.5|10453.7|10451.7|10453.9|10451.9|10453.5|10451.5|20
1658287500000|2022-07-20 03:25:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|4
1658287800000|2022-07-20 03:30:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|61
1658288100000|2022-07-20 03:35:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|46
1658288400000|2022-07-20 03:40:00|||||||||4
1658288700000|2022-07-20 03:45:00|10454.1|10452.1|10454.1|10452.1|10454.3|10452.3|10453.9|10451.9|81
1658289000000|2022-07-20 03:50:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|230
1658289300000|2022-07-20 03:55:00|||||||||10
1658289600000|2022-07-20 04:00:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|18
1658289900000|2022-07-20 04:05:00|||||||||8
1658290200000|2022-07-20 04:10:00|||||||||5
1658290500000|2022-07-20 04:15:00|||||||||70
1658290800000|2022-07-20 04:20:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|11
1658291100000|2022-07-20 04:25:00|10454.1|10452.1|10454.1|10452.1|10454.3|10452.3|10453.9|10451.9|58
1658291400000|2022-07-20 04:30:00|10453.9|10451.9|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|16
1658291700000|2022-07-20 04:35:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|23
1658292000000|2022-07-20 04:40:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|240
1658292300000|2022-07-20 04:45:00|||||||||29
1658292600000|2022-07-20 04:50:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|61
1658292900000|2022-07-20 04:55:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|56
1658293200000|2022-07-20 05:00:00|10454.1|10452.1|10454.7|10452.7|10454.7|10452.7|10454.1|10452.1|265
1658293500000|2022-07-20 05:05:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10454.3|10452.3|86
1658293800000|2022-07-20 05:10:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|43
1658294100000|2022-07-20 05:15:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|40
1658294400000|2022-07-20 05:20:00|10454.1|10452.1|10454.1|10452.1|10454.3|10452.3|10453.9|10451.9|76
1658294700000|2022-07-20 05:25:00|10453.9|10451.9|10453.9|10451.9|10454.1|10452.1|10453.5|10451.5|41
1658295000000|2022-07-20 05:30:00|10453.7|10451.7|10454.1|10452.1|10454.7|10452.7|10453.7|10451.7|170
1658295300000|2022-07-20 05:35:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|54
1658295600000|2022-07-20 05:40:00|10453.7|10451.7|10453.9|10451.9|10454.1|10452.1|10453.7|10451.7|80
1658295900000|2022-07-20 05:45:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|42
1658296200000|2022-07-20 05:50:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|114
1658296500000|2022-07-20 05:55:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|117
1658296800000|2022-07-20 06:00:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10453.5|10451.5|250
1658297100000|2022-07-20 06:05:00|10454.5|10452.5|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|468
1658297400000|2022-07-20 06:10:00|10455.5|10453.5|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|1039
1658297700000|2022-07-20 06:15:00|10454.9|10452.9|10454.1|10452.1|10455.3|10453.3|10453.9|10451.9|129
1658298000000|2022-07-20 06:20:00|10454.3|10452.3|10455.1|10453.1|10455.1|10453.1|10454.1|10452.1|440
1658298300000|2022-07-20 06:25:00|10454.9|10452.9|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|145
1658298600000|2022-07-20 06:30:00|10454.9|10452.9|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|575
1658298900000|2022-07-20 06:35:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|321
1658299200000|2022-07-20 06:40:00|10456.7|10454.7|10457.8|10455.8|10457.8|10455.8|10456.7|10454.7|598
1658299500000|2022-07-20 06:45:00|10458.2|10456.2|10458|10456|10458.6|10456.6|10457.4|10455.4|999
1658299800000|2022-07-20 06:50:00|10457.8|10455.8|10457.4|10455.4|10458.6|10456.6|10457.3|10455.3|209
1658300100000|2022-07-20 06:55:00|10457.8|10455.8|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|440
1658300400000|2022-07-20 07:00:00|10457.3|10455.3|10455.9|10453.9|10457.4|10455.4|10455.9|10453.9|537
1658300700000|2022-07-20 07:05:00|10456.1|10454.1|10457.4|10455.4|10457.4|10455.4|10455.9|10453.9|799
1658301000000|2022-07-20 07:10:00|10457.6|10455.6|10457.3|10455.3|10457.8|10455.8|10457.1|10455.1|993
1658301300000|2022-07-20 07:15:00|10457.4|10455.4|10455.9|10453.9|10457.4|10455.4|10455.3|10453.3|760
1658301600000|2022-07-20 07:20:00|10455.7|10453.7|10456.3|10454.3|10456.5|10454.5|10455.5|10453.5|425
1658301900000|2022-07-20 07:25:00|10456.5|10454.5|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|280
1658302200000|2022-07-20 07:30:00|10456.7|10454.7|10457.4|10455.4|10457.6|10455.6|10456.7|10454.7|720
1658302500000|2022-07-20 07:35:00|10457.8|10455.8|10457.6|10455.6|10458.2|10456.2|10457.4|10455.4|553
1658302800000|2022-07-20 07:40:00|10457.4|10455.4|10459.8|10457.8|10460|10458|10457.4|10455.4|769
1658303100000|2022-07-20 07:45:00|10460|10458|10460.6|10458.6|10461.7|10459.7|10459.8|10457.8|1526
1658303400000|2022-07-20 07:50:00|10460.8|10458.8|10461.4|10459.4|10461.7|10459.7|10460.2|10458.2|528
1658303700000|2022-07-20 07:55:00|10461.7|10459.7|10462.1|10460.1|10462.3|10460.3|10461|10459|1330
1658304000000|2022-07-20 08:00:00|10461.9|10459.9|10460.6|10458.6|10463.3|10461.3|10460.2|10458.2|975
1658304300000|2022-07-20 08:05:00|10460.8|10458.8|10461|10459|10461.7|10459.7|10460.4|10458.4|796
1658304600000|2022-07-20 08:10:00|10461.2|10459.2|10461.7|10459.7|10461.9|10459.9|10460.6|10458.6|351
1658304900000|2022-07-20 08:15:00|10461.9|10459.9|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|622
1658305200000|2022-07-20 08:20:00|10462.3|10460.3|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|294
1658305500000|2022-07-20 08:25:00|10463.1|10461.1|10462.7|10460.7|10463.7|10461.7|10462.1|10460.1|262
1658305800000|2022-07-20 08:30:00|10462.9|10460.9|10462.7|10460.7|10462.9|10460.9|10462.1|10460.1|140
1658306100000|2022-07-20 08:35:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|122
1658306400000|2022-07-20 08:40:00|10462.7|10460.7|10462.5|10460.5|10462.7|10460.7|10462.1|10460.1|86
1658306700000|2022-07-20 08:45:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|224
1658307000000|2022-07-20 08:50:00|10462.5|10460.5|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|434
1658307300000|2022-07-20 08:55:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|6176
1658307600000|2022-07-20 09:00:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|207
1658307900000|2022-07-20 09:05:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|72
1658308200000|2022-07-20 09:10:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|272
1658308500000|2022-07-20 09:15:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|142
1658308800000|2022-07-20 09:20:00|10462.9|10460.9|10463.1|10461.1|10463.3|10461.3|10462.9|10460.9|738
1658309100000|2022-07-20 09:25:00|10463.3|10461.3|10464.5|10462.5|10464.5|10462.5|10462.9|10460.9|109
1658309400000|2022-07-20 09:30:00|10464.3|10462.3|10463.5|10461.5|10464.5|10462.5|10463.3|10461.3|105
1658309700000|2022-07-20 09:35:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|84
1658310000000|2022-07-20 09:40:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|178
1658310300000|2022-07-20 09:45:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|556
1658310600000|2022-07-20 09:50:00|10461.9|10459.9|10462.9|10460.9|10463.3|10461.3|10461.9|10459.9|1117
1658310900000|2022-07-20 09:55:00|10463.3|10461.3|10462.7|10460.7|10463.3|10461.3|10462.5|10460.5|243
1658311200000|2022-07-20 10:00:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|310
1658311500000|2022-07-20 10:05:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|555
1658311800000|2022-07-20 10:10:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|333
1658312100000|2022-07-20 10:15:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|142
1658312400000|2022-07-20 10:20:00|10463.3|10461.3|10463.5|10461.5|10463.7|10461.7|10462.9|10460.9|102
1658312700000|2022-07-20 10:25:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|468
1658313000000|2022-07-20 10:30:00|10463.1|10461.1|10464.5|10462.5|10464.5|10462.5|10463.1|10461.1|194
1658313300000|2022-07-20 10:35:00|10464.3|10462.3|10465.6|10463.6|10466.8|10464.8|10464.1|10462.1|674
1658313600000|2022-07-20 10:40:00|10465.8|10463.8|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|674
1658313900000|2022-07-20 10:45:00|10467|10465|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|824
1658314200000|2022-07-20 10:50:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10464.9|10462.9|623
1658314500000|2022-07-20 10:55:00|10465.3|10463.3|10465.3|10463.3|10466|10464|10465.3|10463.3|947
1658314800000|2022-07-20 11:00:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|367
1658315100000|2022-07-20 11:05:00|10464.7|10462.7|10465.3|10463.3|10465.3|10463.3|10463.7|10461.7|920
1658315400000|2022-07-20 11:10:00|10465.5|10463.5|10465.6|10463.6|10465.8|10463.8|10465.3|10463.3|246
1658315700000|2022-07-20 11:15:00|10465.8|10463.8|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|266
1658316000000|2022-07-20 11:20:00|||||||||652
1658316300000|2022-07-20 11:25:00|10466.8|10464.8|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|1123
1658316600000|2022-07-20 11:30:00|10466.8|10464.8|10466.8|10464.8|10467.6|10465.6|10466.4|10464.4|1147
1658316900000|2022-07-20 11:35:00|10466.4|10464.4|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|1938
1658317200000|2022-07-20 11:40:00|10466.6|10464.6|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|636
1658317500000|2022-07-20 11:45:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10466|10464|2164
1658317800000|2022-07-20 11:50:00|10465.6|10463.6|10466|10464|10466|10464|10465.6|10463.6|884
1658318100000|2022-07-20 11:55:00|10465.6|10463.6|10465.8|10463.8|10466.4|10464.4|10465.6|10463.6|939
1658318400000|2022-07-20 12:00:00|10466|10464|10465.3|10463.3|10466.4|10464.4|10465.3|10463.3|932
1658318700000|2022-07-20 12:05:00|10464.9|10462.9|10464.3|10462.3|10465.3|10463.3|10464.1|10462.1|652
1658319000000|2022-07-20 12:10:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|732
1658319300000|2022-07-20 12:15:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.3|10463.3|606
1658319600000|2022-07-20 12:20:00|10465.5|10463.5|10468|10466|10469.2|10467.2|10465.3|10463.3|3611
1658319900000|2022-07-20 12:25:00|10468.4|10466.4|10465.6|10463.6|10468.8|10466.8|10465.5|10463.5|2292
1658320200000|2022-07-20 12:30:00|10466|10464|10467.4|10465.4|10468.4|10466.4|10466|10464|2408
1658320500000|2022-07-20 12:35:00|10467.6|10465.6|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|1310
1658320800000|2022-07-20 12:40:00|10467|10465|10467|10465|10467.8|10465.8|10466|10464|1405
1658321100000|2022-07-20 12:45:00|10467.2|10465.2|10466.4|10464.4|10467.6|10465.6|10466|10464|1559
1658321400000|2022-07-20 12:50:00|10466.2|10464.2|10464.9|10462.9|10466.4|10464.4|10464.5|10462.5|1942
1658321700000|2022-07-20 12:55:00|10464.5|10462.5|10465.3|10463.3|10465.5|10463.5|10464.1|10462.1|1020
1658322000000|2022-07-20 13:00:00|10465.6|10463.6|10464.5|10462.5|10466.8|10464.8|10464.5|10462.5|2187
1658322300000|2022-07-20 13:05:00|10464.9|10462.9|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|1597
1658322600000|2022-07-20 13:10:00|10464.9|10462.9|10465.3|10463.3|10466|10464|10464.5|10462.5|841
1658322900000|2022-07-20 13:15:00|10465.5|10463.5|10463.7|10461.7|10465.6|10463.6|10463.7|10461.7|682
1658323200000|2022-07-20 13:20:00|10463.9|10461.9|10463.3|10461.3|10464.1|10462.1|10462.5|10460.5|1274
1658323500000|2022-07-20 13:25:00|10462.9|10460.9|10464.5|10462.5|10464.5|10462.5|10462.5|10460.5|1403
1658323800000|2022-07-20 13:30:00|10464.1|10462.1|10463.7|10461.7|10464.9|10462.9|10463.3|10461.3|1791
1658324100000|2022-07-20 13:35:00|10463.9|10461.9|10461.7|10459.7|10463.9|10461.9|10461.7|10459.7|947
1658324400000|2022-07-20 13:40:00|10461.4|10459.4|10462.5|10460.5|10462.5|10460.5|10461.4|10459.4|910
1658324700000|2022-07-20 13:45:00|10462.7|10460.7|10462.3|10460.3|10463.3|10461.3|10462.1|10460.1|780
1658325000000|2022-07-20 13:50:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461|10459|899
1658325300000|2022-07-20 13:55:00|10461.5|10459.5|10461.9|10459.9|10463.7|10461.7|10461.4|10459.4|1847
1658325600000|2022-07-20 14:00:00|10461.7|10459.7|10461.4|10459.4|10462.9|10460.9|10461.4|10459.4|1570
1658325900000|2022-07-20 14:05:00|10461|10459|10461|10459|10463.1|10461.1|10461|10459|1327
1658326200000|2022-07-20 14:10:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10460.2|10458.2|757
1658326500000|2022-07-20 14:15:00|10461.4|10459.4|10462.1|10460.1|10462.1|10460.1|10461|10459|1663
1658326800000|2022-07-20 14:20:00|10461.9|10459.9|10460.2|10458.2|10462.1|10460.1|10459.8|10457.8|606
1658327100000|2022-07-20 14:25:00|10460|10458|10458.6|10456.6|10460.2|10458.2|10458.6|10456.6|2600
1658327400000|2022-07-20 14:30:00|10458.8|10456.8|10459.4|10457.4|10459.8|10457.8|10458.6|10456.6|1161
1658327700000|2022-07-20 14:35:00|10459.8|10457.8|10458.2|10456.2|10459.8|10457.8|10458.2|10456.2|734
1658328000000|2022-07-20 14:40:00|10458|10456|10459.4|10457.4|10459.4|10457.4|10457.8|10455.8|1034
1658328300000|2022-07-20 14:45:00|10459|10457|10457.8|10455.8|10459.4|10457.4|10457.6|10455.6|808
1658328600000|2022-07-20 14:50:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|1198
1658328900000|2022-07-20 14:55:00|10458|10456|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|1385
1658329200000|2022-07-20 15:00:00|10458|10456|10457.1|10455.1|10458.6|10456.6|10457.1|10455.1|1406
1658329500000|2022-07-20 15:05:00|10457.4|10455.4|10456.7|10454.7|10457.4|10455.4|10456.3|10454.3|1720
1658329800000|2022-07-20 15:10:00|10456.3|10454.3|10455.9|10453.9|10456.7|10454.7|10455.5|10453.5|1555
1658330100000|2022-07-20 15:15:00|10456.3|10454.3|10456.7|10454.7|10457.1|10455.1|10455.5|10453.5|1211
1658330400000|2022-07-20 15:20:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|842
1658330700000|2022-07-20 15:25:00|10457.1|10455.1|10455.5|10453.5|10457.1|10455.1|10455.5|10453.5|1352
1658331000000|2022-07-20 15:30:00|10455.1|10453.1|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|1471
1658331300000|2022-07-20 15:35:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|652
1658331600000|2022-07-20 15:40:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|1589
1658331900000|2022-07-20 15:45:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|1886
1658332200000|2022-07-20 15:50:00|10455.1|10453.1|10455.5|10453.5|10456.3|10454.3|10455.1|10453.1|1586
1658332500000|2022-07-20 15:55:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|434
1658332800000|2022-07-20 16:00:00|10454.7|10452.7|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|1022
1658333100000|2022-07-20 16:05:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|610
1658333400000|2022-07-20 16:10:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|567
1658333700000|2022-07-20 16:15:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|654
1658334000000|2022-07-20 16:20:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|1532
1658334300000|2022-07-20 16:25:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|1752
1658334600000|2022-07-20 16:30:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|1825
1658334900000|2022-07-20 16:35:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|1059
1658335200000|2022-07-20 16:40:00|10453.5|10451.5|10454.7|10452.7|10455.1|10453.1|10453.5|10451.5|1110
1658335500000|2022-07-20 16:45:00|10454.5|10452.5|10455.1|10453.1|10455.1|10453.1|10454.5|10452.5|1044
1658335800000|2022-07-20 16:50:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|1144
1658336100000|2022-07-20 16:55:00|10454.3|10452.3|10455.3|10453.3|10455.5|10453.5|10453.9|10451.9|1668
1658336400000|2022-07-20 17:00:00|10455.1|10453.1|10457.4|10455.4|10457.4|10455.4|10455.1|10453.1|1619
1658336700000|2022-07-20 17:05:00|10457.1|10455.1|10458.2|10456.2|10458.2|10456.2|10456.7|10454.7|2314
1658337000000|2022-07-20 17:10:00|10458.4|10456.4|10457.4|10455.4|10459|10457|10457.1|10455.1|2138
1658337300000|2022-07-20 17:15:00|10457.3|10455.3|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|951
1658337600000|2022-07-20 17:20:00|10456.5|10454.5|10456.3|10454.3|10456.7|10454.7|10456.3|10454.3|233
1658337900000|2022-07-20 17:25:00|10455.9|10453.9|10455.1|10453.1|10456.3|10454.3|10454.7|10452.7|854
1658338200000|2022-07-20 17:30:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|658
1658338500000|2022-07-20 17:35:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|465
1658338800000|2022-07-20 17:40:00|10454.3|10452.3|10455.9|10453.9|10456.1|10454.1|10454.3|10452.3|825
1658339100000|2022-07-20 17:45:00|||||||||137
1658339400000|2022-07-20 17:50:00|10455.5|10453.5|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|944
1658339700000|2022-07-20 17:55:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|1333
1658340000000|2022-07-20 18:00:00|10454.9|10452.9|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|841
1658340300000|2022-07-20 18:05:00|10455.3|10453.3|10455.1|10453.1|10455.3|10453.3|10454.7|10452.7|300
1658340600000|2022-07-20 18:10:00|10454.7|10452.7|10454.3|10452.3|10455.1|10453.1|10453.9|10451.9|475
1658340900000|2022-07-20 18:15:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|705
1658341200000|2022-07-20 18:20:00|10454.1|10452.1|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|430
1658341500000|2022-07-20 18:25:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|286
1658341800000|2022-07-20 18:30:00|10453|10451|10452.4|10450.4|10453.1|10451.1|10452.4|10450.4|765
1658342100000|2022-07-20 18:35:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452.4|10450.4|224
1658342400000|2022-07-20 18:40:00|10452|10450|10452.6|10450.6|10452.8|10450.8|10452|10450|1617
1658342700000|2022-07-20 18:45:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452|10450|1409
1658343000000|2022-07-20 18:50:00|10452.6|10450.6|10453.1|10451.1|10453.1|10451.1|10452.4|10450.4|569
1658343300000|2022-07-20 18:55:00|10453|10451|10452.2|10450.2|10453.1|10451.1|10451.6|10449.6|1321
1658343600000|2022-07-20 19:00:00|10452.4|10450.4|10452|10450|10452.6|10450.6|10451.6|10449.6|1150
1658343900000|2022-07-20 19:05:00|10451.8|10449.8|10451.6|10449.6|10451.8|10449.8|10451.2|10449.2|833
1658344200000|2022-07-20 19:10:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|844
1658344500000|2022-07-20 19:15:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|450
1658344800000|2022-07-20 19:20:00|10451.4|10449.4|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|879
1658345100000|2022-07-20 19:25:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|464
1658345400000|2022-07-20 19:30:00|10452|10450|10452|10450|10452|10450|10451.6|10449.6|839
1658345700000|2022-07-20 19:35:00|10451.8|10449.8|10451.6|10449.6|10452|10450|10451.2|10449.2|1142
1658346000000|2022-07-20 19:40:00|10452|10450|10452|10450|10452|10450|10451.6|10449.6|1093
1658346300000|2022-07-20 19:45:00|10451.6|10449.6|10451.6|10449.6|10452.4|10450.4|10451.6|10449.6|2039
1658346600000|2022-07-20 19:50:00|10452|10450|10451.6|10449.6|10452|10450|10451.6|10449.6|1154
1658346900000|2022-07-20 19:55:00|10452|10450|10453.1|10451.1|10453.1|10451.1|10451.6|10449.6|1712
1658347200000|2022-07-20 20:00:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10452|10450|1014
1658347500000|2022-07-20 20:05:00|10452|10450|10452|10450|10452.4|10450.4|10452|10450|406
1658347800000|2022-07-20 20:10:00|10452.2|10450.2|10452|10450|10452.4|10450.4|10452|10450|1080
1658348100000|2022-07-20 20:15:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|1014
1658348400000|2022-07-20 20:20:00|10453|10451|10453.9|10451.9|10453.9|10451.9|10453|10451|1643
1658348700000|2022-07-20 20:25:00|10453.7|10451.7|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|1083
1658349000000|2022-07-20 20:30:00|10454.5|10452.5|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|680
1658349300000|2022-07-20 20:35:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|992
1658349600000|2022-07-20 20:40:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|721
1658349900000|2022-07-20 20:45:00|10455.9|10453.9|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|776
1658350200000|2022-07-20 20:50:00|10455.7|10453.7|10456.1|10454.1|10456.3|10454.3|10455.5|10453.5|621
1658350500000|2022-07-20 20:55:00|10455.9|10453.9|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|1537
1658354400000|2022-07-20 22:00:00|10455.9|10453.9|10456.9|10454.9|10457.3|10455.3|10455.9|10453.9|242
1658354700000|2022-07-20 22:05:00|10456.7|10454.7|10456.5|10454.5|10456.9|10454.9|10456.5|10454.5|75
1658355000000|2022-07-20 22:10:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10456.5|10454.5|0
1658355300000|2022-07-20 22:15:00|10456.5|10454.5|10456.1|10454.1|10456.7|10454.7|10456.1|10454.1|54
1658355600000|2022-07-20 22:20:00|10456.3|10454.3|10456.1|10454.1|10456.3|10454.3|10456.1|10454.1|0
1658356200000|2022-07-20 22:30:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|94
1658356500000|2022-07-20 22:35:00|||||||||14
1658356800000|2022-07-20 22:40:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.3|10453.3|36
1658357100000|2022-07-20 22:45:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10455.1|10453.1|88
1658357400000|2022-07-20 22:50:00|10455.3|10453.3|10455.9|10453.9|10455.9|10453.9|10455.3|10453.3|99
1658357700000|2022-07-20 22:55:00|10456.5|10454.5|10456.7|10454.7|10456.7|10454.7|10456.5|10454.5|186
1658358000000|2022-07-20 23:00:00|10456.9|10454.9|10456.9|10454.9|10457.1|10455.1|10456.7|10454.7|50
1658358300000|2022-07-20 23:05:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.5|10454.5|44
1658358600000|2022-07-20 23:10:00|10456.3|10454.3|10456.3|10454.3|10456.5|10454.5|10456.3|10454.3|8
1658358900000|2022-07-20 23:15:00|10456.5|10454.5|10456.5|10454.5|10456.7|10454.7|10456.5|10454.5|18
1658359200000|2022-07-20 23:20:00|10456.3|10454.3|10456.3|10454.3|10456.7|10454.7|10456.3|10454.3|3
1658359500000|2022-07-20 23:25:00|||||||||19
1658359800000|2022-07-20 23:30:00|||||||||18
1658360100000|2022-07-20 23:35:00|||||||||1
1658360400000|2022-07-20 23:40:00|||||||||1
1658360700000|2022-07-20 23:45:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|16
1658361000000|2022-07-20 23:50:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|239
1658361300000|2022-07-20 23:55:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|183
1658361600000|2022-07-21 00:00:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|120
1658361900000|2022-07-21 00:05:00|10456.9|10454.9|10456.7|10454.7|10456.9|10454.9|10456.7|10454.7|18
1658362200000|2022-07-21 00:10:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|69
1658362500000|2022-07-21 00:15:00|10456.5|10454.5|10456.3|10454.3|10456.5|10454.5|10455.7|10453.7|126
1658362800000|2022-07-21 00:20:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|4
1658363100000|2022-07-21 00:25:00|10456.9|10454.9|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|92
1658363400000|2022-07-21 00:30:00|10456.3|10454.3|10456.3|10454.3|10457.1|10455.1|10456.1|10454.1|387
1658363700000|2022-07-21 00:35:00|||||||||8
1658364000000|2022-07-21 00:40:00|||||||||33
1658364300000|2022-07-21 00:45:00|10456.5|10454.5|10456.1|10454.1|10456.7|10454.7|10456.1|10454.1|54
1658364600000|2022-07-21 00:50:00|10455.9|10453.9|10456.1|10454.1|10456.3|10454.3|10455.9|10453.9|13
1658364900000|2022-07-21 00:55:00|10456.3|10454.3|10455.7|10453.7|10456.3|10454.3|10455.7|10453.7|81
1658365200000|2022-07-21 01:00:00|10455.5|10453.5|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|134
1658365500000|2022-07-21 01:05:00|10455.7|10453.7|10455.7|10453.7|10455.9|10453.9|10455.5|10453.5|66
1658365800000|2022-07-21 01:10:00|10455.5|10453.5|10455.3|10453.3|10455.5|10453.5|10455.1|10453.1|8
1658366100000|2022-07-21 01:15:00|10455.5|10453.5|10455.5|10453.5|10455.9|10453.9|10455.3|10453.3|145
1658366400000|2022-07-21 01:20:00|10455.7|10453.7|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|92
1658366700000|2022-07-21 01:25:00|10456.1|10454.1|10456.5|10454.5|10456.5|10454.5|10456.1|10454.1|69
1658367000000|2022-07-21 01:30:00|10456.3|10454.3|10457.3|10455.3|10457.4|10455.4|10456.3|10454.3|201
1658367300000|2022-07-21 01:35:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|630
1658367600000|2022-07-21 01:40:00|10458|10456|10457.4|10455.4|10458|10456|10456.7|10454.7|133
1658367900000|2022-07-21 01:45:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|115
1658368200000|2022-07-21 01:50:00|10457.3|10455.3|10457.4|10455.4|10457.6|10455.6|10456.7|10454.7|232
1658368500000|2022-07-21 01:55:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|105
1658368800000|2022-07-21 02:00:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|38
1658369100000|2022-07-21 02:05:00|10457.3|10455.3|10457.3|10455.3|10457.4|10455.4|10457.1|10455.1|36
1658369400000|2022-07-21 02:10:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|17
1658369700000|2022-07-21 02:15:00|10456.9|10454.9|10458.8|10456.8|10459|10457|10456.9|10454.9|1012
1658370000000|2022-07-21 02:20:00|10458.6|10456.6|10459|10457|10459|10457|10458.2|10456.2|125
1658370300000|2022-07-21 02:25:00|10458.6|10456.6|10458.8|10456.8|10458.8|10456.8|10458.2|10456.2|99
1658370600000|2022-07-21 02:30:00|10458.6|10456.6|10459|10457|10459|10457|10458.6|10456.6|71
1658370900000|2022-07-21 02:35:00|10458.8|10456.8|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|42
1658371200000|2022-07-21 02:40:00|10459|10457|10459.2|10457.2|10459.4|10457.4|10459|10457|119
1658371500000|2022-07-21 02:45:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|8
1658371800000|2022-07-21 02:50:00|10459|10457|10459|10457|10459.2|10457.2|10458.6|10456.6|95
1658372100000|2022-07-21 02:55:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|98
1658372400000|2022-07-21 03:00:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458|10456|102
1658372700000|2022-07-21 03:05:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|86
1658373000000|2022-07-21 03:10:00|10457.6|10455.6|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|101
1658373300000|2022-07-21 03:15:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|113
1658373600000|2022-07-21 03:20:00|10457.6|10455.6|10457.8|10455.8|10458.2|10456.2|10457.6|10455.6|107
1658373900000|2022-07-21 03:25:00|10458.2|10456.2|10458|10456|10458.2|10456.2|10457.8|10455.8|11
1658374200000|2022-07-21 03:30:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|79
1658374500000|2022-07-21 03:35:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|20
1658374800000|2022-07-21 03:40:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|56
1658375100000|2022-07-21 03:45:00|10459|10457|10459|10457|10459.2|10457.2|10459|10457|78
1658375400000|2022-07-21 03:50:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|148
1658375700000|2022-07-21 03:55:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|60
1658376000000|2022-07-21 04:00:00|||||||||20
1658376300000|2022-07-21 04:05:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|136
1658376600000|2022-07-21 04:10:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|44
1658376900000|2022-07-21 04:15:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459|10457|15
1658377200000|2022-07-21 04:20:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|17
1658377500000|2022-07-21 04:25:00|||||||||7
1658377800000|2022-07-21 04:30:00|10459|10457|10457.4|10455.4|10459|10457|10457.4|10455.4|673
1658378100000|2022-07-21 04:35:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|142
1658378400000|2022-07-21 04:40:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|42
1658378700000|2022-07-21 04:45:00|10457.3|10455.3|10457.1|10455.1|10457.3|10455.3|10457.1|10455.1|42
1658379000000|2022-07-21 04:50:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|128
1658379300000|2022-07-21 04:55:00|10457.3|10455.3|10457.4|10455.4|10457.8|10455.8|10457.3|10455.3|23
1658379600000|2022-07-21 05:00:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|21
1658379900000|2022-07-21 05:05:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|36
1658380200000|2022-07-21 05:10:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.3|10455.3|148
1658380500000|2022-07-21 05:15:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|10
1658380800000|2022-07-21 05:20:00|10457.3|10455.3|10457.1|10455.1|10457.3|10455.3|10457.1|10455.1|20
1658381100000|2022-07-21 05:25:00|10457.4|10455.4|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|42
1658381400000|2022-07-21 05:30:00|10456.7|10454.7|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|121
1658381700000|2022-07-21 05:35:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|91
1658382000000|2022-07-21 05:40:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|50
1658382300000|2022-07-21 05:45:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|59
1658382600000|2022-07-21 05:50:00|10456.5|10454.5|10457.1|10455.1|10457.1|10455.1|10456.3|10454.3|67
1658382900000|2022-07-21 05:55:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.9|10454.9|145
1658383200000|2022-07-21 06:00:00|10456.7|10454.7|10455.5|10453.5|10457.1|10455.1|10455.1|10453.1|303
1658383500000|2022-07-21 06:05:00|10455.7|10453.7|10454.7|10452.7|10455.9|10453.9|10454.3|10452.3|258
1658383800000|2022-07-21 06:10:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|275
1658384100000|2022-07-21 06:15:00|10454.5|10452.5|10453.1|10451.1|10454.7|10452.7|10453|10451|1266
1658384400000|2022-07-21 06:20:00|10452.8|10450.8|10450.4|10448.4|10453.1|10451.1|10450|10448|1504
1658384700000|2022-07-21 06:25:00|10450.6|10448.6|10452.4|10450.4|10452.8|10450.8|10450.6|10448.6|710
1658385000000|2022-07-21 06:30:00|10452.6|10450.6|10453.5|10451.5|10454.3|10452.3|10452.4|10450.4|773
1658385300000|2022-07-21 06:35:00|10453.7|10451.7|10453.5|10451.5|10454.3|10452.3|10452.8|10450.8|1500
1658385600000|2022-07-21 06:40:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|256
1658385900000|2022-07-21 06:45:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|458
1658386200000|2022-07-21 06:50:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|292
1658386500000|2022-07-21 06:55:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.3|10451.3|133
1658386800000|2022-07-21 07:00:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|314
1658387100000|2022-07-21 07:05:00|10453.1|10451.1|10452.8|10450.8|10453.7|10451.7|10452.8|10450.8|374
1658387400000|2022-07-21 07:10:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452|10450|1386
1658387700000|2022-07-21 07:15:00|10452|10450|10452.4|10450.4|10453.1|10451.1|10452|10450|397
1658388000000|2022-07-21 07:20:00|10452.6|10450.6|10452.4|10450.4|10453.1|10451.1|10452|10450|269
1658388300000|2022-07-21 07:25:00|10452.2|10450.2|10452.4|10450.4|10452.4|10450.4|10451.2|10449.2|1046
1658388600000|2022-07-21 07:30:00|10452.2|10450.2|10452.6|10450.6|10452.8|10450.8|10452|10450|674
1658388900000|2022-07-21 07:35:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.2|10450.2|413
1658389200000|2022-07-21 07:40:00|10453.1|10451.1|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|217
1658389500000|2022-07-21 07:45:00|10452.8|10450.8|10453.9|10451.9|10454.3|10452.3|10452.8|10450.8|283
1658389800000|2022-07-21 07:50:00|10454.1|10452.1|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|399
1658390100000|2022-07-21 07:55:00|10454.5|10452.5|10454.9|10452.9|10455.1|10453.1|10454.3|10452.3|437
1658390400000|2022-07-21 08:00:00|10454.7|10452.7|10453.9|10451.9|10454.7|10452.7|10453.1|10451.1|275
1658390700000|2022-07-21 08:05:00|10454.3|10452.3|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|306
1658391000000|2022-07-21 08:10:00|10454.9|10452.9|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|251
1658391300000|2022-07-21 08:15:00|10455.5|10453.5|10454.7|10452.7|10455.5|10453.5|10454.3|10452.3|725
1658391600000|2022-07-21 08:20:00|10454.9|10452.9|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|94
1658391900000|2022-07-21 08:25:00|10454.7|10452.7|10453.1|10451.1|10454.9|10452.9|10453|10451|227
1658392200000|2022-07-21 08:30:00|10453|10451|10452|10450|10453.1|10451.1|10452|10450|282
1658392500000|2022-07-21 08:35:00|10452.2|10450.2|10453.5|10451.5|10453.9|10451.9|10452|10450|647
1658392800000|2022-07-21 08:40:00|10453.7|10451.7|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|325
1658393100000|2022-07-21 08:45:00|10453.3|10451.3|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|280
1658393400000|2022-07-21 08:50:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|164
1658393700000|2022-07-21 08:55:00|10453.3|10451.3|10453.5|10451.5|10454.1|10452.1|10453.1|10451.1|150
1658394000000|2022-07-21 09:00:00|10453.9|10451.9|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|198
1658394300000|2022-07-21 09:05:00|10453.9|10451.9|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|177
1658394600000|2022-07-21 09:10:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|617
1658394900000|2022-07-21 09:15:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|465
1658395200000|2022-07-21 09:20:00|10454.3|10452.3|10454.1|10452.1|10454.7|10452.7|10453.9|10451.9|280
1658395500000|2022-07-21 09:25:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|204
1658395800000|2022-07-21 09:30:00|10453.5|10451.5|10453.7|10451.7|10453.9|10451.9|10453.5|10451.5|163
1658396100000|2022-07-21 09:35:00|10453.9|10451.9|10453.9|10451.9|10454.7|10452.7|10453.7|10451.7|161
1658396400000|2022-07-21 09:40:00|10454.1|10452.1|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|357
1658396700000|2022-07-21 09:45:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|141
1658397000000|2022-07-21 09:50:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|912
1658397300000|2022-07-21 09:55:00|10456.3|10454.3|10456.1|10454.1|10456.7|10454.7|10455.9|10453.9|390
1658397600000|2022-07-21 10:00:00|10456.3|10454.3|10455.5|10453.5|10456.3|10454.3|10455.5|10453.5|126
1658397900000|2022-07-21 10:05:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|420
1658398200000|2022-07-21 10:10:00|10454.9|10452.9|10455.1|10453.1|10455.1|10453.1|10454.9|10452.9|110
1658398500000|2022-07-21 10:15:00|10454.9|10452.9|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|245
1658398800000|2022-07-21 10:20:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|207
1658399100000|2022-07-21 10:25:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|235
1658399400000|2022-07-21 10:30:00|10455.7|10453.7|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|162
1658399700000|2022-07-21 10:35:00|10456.1|10454.1|10456.3|10454.3|10456.7|10454.7|10455.9|10453.9|267
1658400000000|2022-07-21 10:40:00|10456.5|10454.5|10455.9|10453.9|10456.7|10454.7|10455.5|10453.5|356
1658400300000|2022-07-21 10:45:00|10456.1|10454.1|10456.1|10454.1|10456.3|10454.3|10455.5|10453.5|224
1658400600000|2022-07-21 10:50:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|382
1658400900000|2022-07-21 10:55:00|10456.1|10454.1|10455.1|10453.1|10456.1|10454.1|10455.1|10453.1|144
1658401200000|2022-07-21 11:00:00|10455.3|10453.3|10454.1|10452.1|10455.5|10453.5|10453.9|10451.9|487
1658401500000|2022-07-21 11:05:00|10454.3|10452.3|10453.5|10451.5|10454.5|10452.5|10453.5|10451.5|644
1658401800000|2022-07-21 11:10:00|10453.7|10451.7|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|241
1658402100000|2022-07-21 11:15:00|10453.9|10451.9|10453.7|10451.7|10453.9|10451.9|10453.1|10451.1|139
1658402400000|2022-07-21 11:20:00|10453.5|10451.5|10452.8|10450.8|10453.7|10451.7|10452.8|10450.8|341
1658402700000|2022-07-21 11:25:00|10452.6|10450.6|10452|10450|10452.8|10450.8|10452|10450|1100
1658403000000|2022-07-21 11:30:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452|10450|497
1658403300000|2022-07-21 11:35:00|10452.2|10450.2|10452|10450|10452.4|10450.4|10451.6|10449.6|996
1658403600000|2022-07-21 11:40:00|10451.6|10449.6|10450.8|10448.8|10452|10450|10450.8|10448.8|924
1658403900000|2022-07-21 11:45:00|10450.4|10448.4|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|694
1658404200000|2022-07-21 11:50:00|10451.4|10449.4|10451.6|10449.6|10452|10450|10451.2|10449.2|203
1658404500000|2022-07-21 11:55:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10451.6|10449.6|625
1658404800000|2022-07-21 12:00:00|10452|10450|10452|10450|10452.4|10450.4|10451.2|10449.2|655
1658405100000|2022-07-21 12:05:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452|10450|554
1658405400000|2022-07-21 12:10:00|10453|10451|10453.3|10451.3|10453.5|10451.5|10452|10450|731
1658405700000|2022-07-21 12:15:00|10453.5|10451.5|10449.6|10447.6|10453.5|10451.5|10449.6|10447.6|4921
1658406000000|2022-07-21 12:20:00|10449.8|10447.8|10449.6|10447.6|10450.4|10448.4|10449.6|10447.6|3031
1658406300000|2022-07-21 12:25:00|10450|10448|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|2014
1658406600000|2022-07-21 12:30:00|10450.8|10448.8|10456.3|10454.3|10456.7|10454.7|10450.8|10448.8|5558
1658406900000|2022-07-21 12:35:00|10456.7|10454.7|10457.8|10455.8|10458.6|10456.6|10455.9|10453.9|3448
1658407200000|2022-07-21 12:40:00|10457.4|10455.4|10460.6|10458.6|10461|10459|10457.1|10455.1|4132
1658407500000|2022-07-21 12:45:00|10461|10459|10459|10457|10461.4|10459.4|10458.2|10456.2|2530
1658407800000|2022-07-21 12:50:00|10458.6|10456.6|10454.3|10452.3|10458.6|10456.6|10454.3|10452.3|5483
1658408100000|2022-07-21 12:55:00|10454.7|10452.7|10457.4|10455.4|10458.2|10456.2|10453.9|10451.9|3467
1658408400000|2022-07-21 13:00:00|10457.8|10455.8|10456.3|10454.3|10458.6|10456.6|10455.9|10453.9|1451
1658408700000|2022-07-21 13:05:00|10456.5|10454.5|10458.2|10456.2|10459.4|10457.4|10455.9|10453.9|961
1658409000000|2022-07-21 13:10:00|10458|10456|10461.7|10459.7|10462.5|10460.5|10457.8|10455.8|3978
1658409300000|2022-07-21 13:15:00|10462.1|10460.1|10464.9|10462.9|10467.2|10465.2|10461|10459|4722
1658409600000|2022-07-21 13:20:00|10465.3|10463.3|10465.8|10463.8|10467.6|10465.6|10463.3|10461.3|4506
1658409900000|2022-07-21 13:25:00|10466|10464|10467.2|10465.2|10467.2|10465.2|10464.1|10462.1|2465
1658410200000|2022-07-21 13:30:00|10467.6|10465.6|10467.2|10465.2|10468.4|10466.4|10466|10464|7074
1658410500000|2022-07-21 13:35:00|10467.6|10465.6|10468.4|10466.4|10469.6|10467.6|10467.6|10465.6|3947
1658410800000|2022-07-21 13:40:00|10468.8|10466.8|10466.8|10464.8|10469.6|10467.6|10466.4|10464.4|2379
1658411100000|2022-07-21 13:45:00|10467|10465|10464.9|10462.9|10467.6|10465.6|10464.1|10462.1|2815
1658411400000|2022-07-21 13:50:00|10464.5|10462.5|10467.2|10465.2|10467.6|10465.6|10464.1|10462.1|1515
1658411700000|2022-07-21 13:55:00|10466.8|10464.8|10464.5|10462.5|10467.2|10465.2|10464.1|10462.1|1897
1658412000000|2022-07-21 14:00:00|10464.1|10462.1|10468|10466|10468.6|10466.6|10464.1|10462.1|2799
1658412300000|2022-07-21 14:05:00|10468.4|10466.4|10468.4|10466.4|10469.2|10467.2|10466|10464|3520
1658412600000|2022-07-21 14:10:00|10468.2|10466.2|10466|10464|10468.4|10466.4|10465.1|10463.1|2146
1658412900000|2022-07-21 14:15:00|10465.6|10463.6|10467.2|10465.2|10467.6|10465.6|10465.3|10463.3|1774
1658413200000|2022-07-21 14:20:00|10467.6|10465.6|10468.4|10466.4|10469.9|10467.9|10467.2|10465.2|3237
1658413500000|2022-07-21 14:25:00|10468.8|10466.8|10468.8|10466.8|10471.1|10469.1|10468.8|10466.8|2608
1658413800000|2022-07-21 14:30:00|10469|10467|10470.3|10468.3|10471.7|10469.7|10469|10467|2562
1658414100000|2022-07-21 14:35:00|10469.9|10467.9|10472.3|10470.3|10474.2|10472.2|10469.6|10467.6|3871
1658414400000|2022-07-21 14:40:00|10472.7|10470.7|10473.1|10471.1|10473.5|10471.5|10471.9|10469.9|3200
1658414700000|2022-07-21 14:45:00|10473.3|10471.3|10473.1|10471.1|10473.5|10471.5|10471.9|10469.9|2725
1658415000000|2022-07-21 14:50:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10470.9|10468.9|3959
1658415300000|2022-07-21 14:55:00|10472.7|10470.7|10473.5|10471.5|10474.2|10472.2|10472.3|10470.3|3000
1658415600000|2022-07-21 15:00:00|10473.9|10471.9|10472.1|10470.1|10474.2|10472.2|10471.9|10469.9|3399
1658415900000|2022-07-21 15:05:00|10472.3|10470.3|10471.9|10469.9|10473.9|10471.9|10471.5|10469.5|2987
1658416200000|2022-07-21 15:10:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10470.7|10468.7|2184
1658416500000|2022-07-21 15:15:00|10471.7|10469.7|10471.1|10469.1|10472.3|10470.3|10470.7|10468.7|1369
1658416800000|2022-07-21 15:20:00|10470.9|10468.9|10469.6|10467.6|10471.1|10469.1|10469.2|10467.2|1884
1658417100000|2022-07-21 15:25:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10468.4|10466.4|973
1658417400000|2022-07-21 15:30:00|10469.4|10467.4|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|786
1658417700000|2022-07-21 15:35:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|297
1658418000000|2022-07-21 15:40:00|10469.8|10467.8|10469.9|10467.9|10471.5|10469.5|10469.8|10467.8|2069
1658418300000|2022-07-21 15:45:00|10470.1|10468.1|10471.1|10469.1|10471.5|10469.5|10469.9|10467.9|1726
1658418600000|2022-07-21 15:50:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.3|10468.3|684
1658418900000|2022-07-21 15:55:00|10470.9|10468.9|10470.5|10468.5|10471.1|10469.1|10470.3|10468.3|549
1658419200000|2022-07-21 16:00:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|834
1658419500000|2022-07-21 16:05:00|10470.1|10468.1|10468.8|10466.8|10470.3|10468.3|10468.4|10466.4|725
1658419800000|2022-07-21 16:10:00|10469|10467|10469.2|10467.2|10469.2|10467.2|10468|10466|942
1658420100000|2022-07-21 16:15:00|10469|10467|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|330
1658420400000|2022-07-21 16:20:00|10469.6|10467.6|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|580
1658420700000|2022-07-21 16:25:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|605
1658421000000|2022-07-21 16:30:00|10470.5|10468.5|10471.9|10469.9|10471.9|10469.9|10470.5|10468.5|767
1658421300000|2022-07-21 16:35:00|10472.1|10470.1|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|398
1658421600000|2022-07-21 16:40:00|10471.1|10469.1|10471.3|10469.3|10472.1|10470.1|10471.1|10469.1|775
1658421900000|2022-07-21 16:45:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|236
1658422200000|2022-07-21 16:50:00|10471.1|10469.1|10471.1|10469.1|10472.3|10470.3|10471.1|10469.1|885
1658422500000|2022-07-21 16:55:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|325
1658422800000|2022-07-21 17:00:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10469.6|10467.6|606
1658423100000|2022-07-21 17:05:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|492
1658423400000|2022-07-21 17:10:00|10471.1|10469.1|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|655
1658423700000|2022-07-21 17:15:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|447
1658424000000|2022-07-21 17:20:00|10472.3|10470.3|10473.5|10471.5|10473.5|10471.5|10472.3|10470.3|1298
1658424300000|2022-07-21 17:25:00|10473.7|10471.7|10475.4|10473.4|10475.4|10473.4|10473.5|10471.5|2043
1658424600000|2022-07-21 17:30:00|10475.2|10473.2|10475.8|10473.8|10476.2|10474.2|10472.7|10470.7|4513
1658424900000|2022-07-21 17:35:00|10475.6|10473.6|10475|10473|10476|10474|10475|10473|844
1658425200000|2022-07-21 17:40:00|10474.6|10472.6|10475.4|10473.4|10475.8|10473.8|10474.6|10472.6|438
1658425500000|2022-07-21 17:45:00|10475.6|10473.6|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|957
1658425800000|2022-07-21 17:50:00|10476.2|10474.2|10477.8|10475.8|10477.8|10475.8|10476.2|10474.2|1824
1658426100000|2022-07-21 17:55:00|10478|10476|10477|10475|10478.1|10476.1|10477|10475|1384
1658426400000|2022-07-21 18:00:00|10477.2|10475.2|10478.1|10476.1|10478.5|10476.5|10477.2|10475.2|971
1658426700000|2022-07-21 18:05:00|10478|10476|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|321
1658427000000|2022-07-21 18:10:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|74
1658427300000|2022-07-21 18:15:00|10478.7|10476.7|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|399
1658427600000|2022-07-21 18:20:00|10478.7|10476.7|10480.1|10478.1|10480.3|10478.3|10478.5|10476.5|516
1658427900000|2022-07-21 18:25:00|10480.3|10478.3|10480.5|10478.5|10480.5|10478.5|10479.7|10477.7|827
1658428200000|2022-07-21 18:30:00|10480.3|10478.3|10480.9|10478.9|10481.7|10479.7|10480.1|10478.1|1247
1658428500000|2022-07-21 18:35:00|10481.3|10479.3|10481.7|10479.7|10482.1|10480.1|10480.5|10478.5|1281
1658428800000|2022-07-21 18:40:00|10481.9|10479.9|10481.3|10479.3|10481.9|10479.9|10480.9|10478.9|535
1658429100000|2022-07-21 18:45:00|10480.9|10478.9|10480.3|10478.3|10482.1|10480.1|10480.3|10478.3|602
1658429400000|2022-07-21 18:50:00|10480.1|10478.1|10482.3|10480.3|10482.3|10480.3|10480.1|10478.1|1598
1658429700000|2022-07-21 18:55:00|10482.1|10480.1|10484|10482|10484|10482|10482.1|10480.1|1925
1658430000000|2022-07-21 19:00:00|10483.6|10481.6|10482.4|10480.4|10484|10482|10482.4|10480.4|2178
1658430300000|2022-07-21 19:05:00|10482.1|10480.1|10481.1|10479.1|10482.1|10480.1|10480.5|10478.5|1302
1658430600000|2022-07-21 19:10:00|10480.9|10478.9|10482.8|10480.8|10482.8|10480.8|10480.9|10478.9|748
1658430900000|2022-07-21 19:15:00|10483|10481|10484|10482|10484|10482|10483|10481|1846
1658431200000|2022-07-21 19:20:00|10483.8|10481.8|10484|10482|10485.2|10483.2|10483.6|10481.6|2608
1658431500000|2022-07-21 19:25:00|10484.2|10482.2|10483.6|10481.6|10484.2|10482.2|10482.8|10480.8|1332
1658431800000|2022-07-21 19:30:00|10483.2|10481.2|10483.6|10481.6|10484.4|10482.4|10483.2|10481.2|859
1658432100000|2022-07-21 19:35:00|10483.2|10481.2|10482.3|10480.3|10483.6|10481.6|10481.7|10479.7|1803
1658432400000|2022-07-21 19:40:00|10482.1|10480.1|10482.4|10480.4|10482.8|10480.8|10481.7|10479.7|2306
1658432700000|2022-07-21 19:45:00|10482.6|10480.6|10482.8|10480.8|10483.6|10481.6|10482.4|10480.4|2127
1658433000000|2022-07-21 19:50:00|10483.2|10481.2|10483.2|10481.2|10484|10482|10483.2|10481.2|1489
1658433300000|2022-07-21 19:55:00|10482.8|10480.8|10483.2|10481.2|10483.2|10481.2|10482.1|10480.1|1781
1658433600000|2022-07-21 20:00:00|10482.8|10480.8|10483.6|10481.6|10483.6|10481.6|10482.4|10480.4|2598
1658433900000|2022-07-21 20:05:00|10483.4|10481.4|10483.6|10481.6|10483.6|10481.6|10483.2|10481.2|895
1658434200000|2022-07-21 20:10:00|10484|10482|10484.8|10482.8|10484.8|10482.8|10483.6|10481.6|1368
1658434500000|2022-07-21 20:15:00|10484.4|10482.4|10485.6|10483.6|10486|10484|10484.4|10482.4|992
1658434800000|2022-07-21 20:20:00|10485.8|10483.8|10486|10484|10487.1|10485.1|10485.6|10483.6|2068
1658435100000|2022-07-21 20:25:00|10485.6|10483.6|10485.2|10483.2|10485.6|10483.6|10485.2|10483.2|2006
1658435400000|2022-07-21 20:30:00|10485.6|10483.6|10485.2|10483.2|10485.6|10483.6|10484.4|10482.4|1725
1658435700000|2022-07-21 20:35:00|10485.6|10483.6|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|879
1658436000000|2022-07-21 20:40:00|10484.8|10482.8|10484|10482|10485.6|10483.6|10484|10482|1621
1658436300000|2022-07-21 20:45:00|10484.2|10482.2|10485.6|10483.6|10485.6|10483.6|10484|10482|3293
1658436600000|2022-07-21 20:50:00|10485.2|10483.2|10484.8|10482.8|10485.2|10483.2|10484.8|10482.8|847
1658436900000|2022-07-21 20:55:00|10485|10483|10485.2|10483.2|10485.2|10483.2|10484.8|10482.8|1072
1658440800000|2022-07-21 22:00:00|10487.1|10485.1|10486.2|10484.2|10487.5|10485.5|10485.2|10483.2|324
1658441100000|2022-07-21 22:05:00|10486.4|10484.4|10486.4|10484.4|10486.7|10484.7|10486.4|10484.4|86
1658441400000|2022-07-21 22:10:00|10486|10484|10485.2|10483.2|10486|10484|10485.2|10483.2|73
1658441700000|2022-07-21 22:15:00|10485|10483|10484|10482|10485.2|10483.2|10484|10482|202
1658442000000|2022-07-21 22:20:00|10484.2|10482.2|10484.4|10482.4|10484.4|10482.4|10483.6|10481.6|197
1658442300000|2022-07-21 22:25:00|10484.2|10482.2|10484|10482|10484.4|10482.4|10484|10482|18
1658442600000|2022-07-21 22:30:00|10483.6|10481.6|10482.8|10480.8|10483.6|10481.6|10482.6|10480.6|515
1658442900000|2022-07-21 22:35:00|10482.4|10480.4|10482.8|10480.8|10482.8|10480.8|10482.1|10480.1|170
1658443200000|2022-07-21 22:40:00|10482.6|10480.6|10482.4|10480.4|10482.6|10480.6|10482.3|10480.3|78
1658443500000|2022-07-21 22:45:00|10482.6|10480.6|10482.3|10480.3|10482.6|10480.6|10482.1|10480.1|75
1658443800000|2022-07-21 22:50:00|10482.1|10480.1|10482.6|10480.6|10482.8|10480.8|10482.1|10480.1|40
1658444100000|2022-07-21 22:55:00|10482.4|10480.4|10483.2|10481.2|10483.2|10481.2|10482.4|10480.4|80
1658444400000|2022-07-21 23:00:00|10483|10481|10483.6|10481.6|10483.6|10481.6|10483|10481|16
1658444700000|2022-07-21 23:05:00|10483.2|10481.2|10483.6|10481.6|10483.6|10481.6|10483.2|10481.2|119
1658445000000|2022-07-21 23:10:00|10483.2|10481.2|10483.2|10481.2|10483.6|10481.6|10483.2|10481.2|17
1658445300000|2022-07-21 23:15:00|10483.4|10481.4|10483.4|10481.4|10483.6|10481.6|10483.2|10481.2|28
1658445600000|2022-07-21 23:20:00|10483.6|10481.6|10483.2|10481.2|10483.6|10481.6|10483.2|10481.2|4
1658445900000|2022-07-21 23:25:00|10482.8|10480.8|10483.2|10481.2|10483.2|10481.2|10482.8|10480.8|55
1658446200000|2022-07-21 23:30:00|10483.4|10481.4|10483.6|10481.6|10483.6|10481.6|10483.2|10481.2|147
1658446500000|2022-07-21 23:35:00|10483.2|10481.2|10482.8|10480.8|10483.2|10481.2|10482.8|10480.8|129
1658446800000|2022-07-21 23:40:00|10483.2|10481.2|10482.8|10480.8|10483.2|10481.2|10482.8|10480.8|48
1658447100000|2022-07-21 23:45:00|||||||||9
1658447400000|2022-07-21 23:50:00|10482.6|10480.6|10482.8|10480.8|10482.8|10480.8|10482.4|10480.4|83
1658447700000|2022-07-21 23:55:00|10482.6|10480.6|10483.2|10481.2|10483.2|10481.2|10482.4|10480.4|262
1658448000000|2022-07-22 00:00:00|10482.8|10480.8|10482.4|10480.4|10484|10482|10482.1|10480.1|381
1658448300000|2022-07-22 00:05:00|10482.1|10480.1|10482.4|10480.4|10482.4|10480.4|10481.9|10479.9|239
1658448600000|2022-07-22 00:10:00|10482.3|10480.3|10482.1|10480.1|10482.8|10480.8|10482.1|10480.1|73
1658448900000|2022-07-22 00:15:00|10481.9|10479.9|10481.3|10479.3|10482.6|10480.6|10481.3|10479.3|222
1658449200000|2022-07-22 00:20:00|10481.5|10479.5|10481.7|10479.7|10481.7|10479.7|10481.3|10479.3|198
1658449500000|2022-07-22 00:25:00|10481.5|10479.5|10482.1|10480.1|10482.1|10480.1|10481.3|10479.3|143
1658449800000|2022-07-22 00:30:00|10482.3|10480.3|10482.1|10480.1|10482.3|10480.3|10481.7|10479.7|93
1658450100000|2022-07-22 00:35:00|10481.9|10479.9|10481.5|10479.5|10482.1|10480.1|10481.3|10479.3|99
1658450400000|2022-07-22 00:40:00|10481.7|10479.7|10481.3|10479.3|10481.7|10479.7|10481.3|10479.3|190
1658450700000|2022-07-22 00:45:00|10481.1|10479.1|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|562
1658451000000|2022-07-22 00:50:00|10480.7|10478.7|10480.5|10478.5|10480.9|10478.9|10480.5|10478.5|185
1658451300000|2022-07-22 00:55:00|10480.1|10478.1|10478.9|10476.9|10480.3|10478.3|10478.9|10476.9|434
1658451600000|2022-07-22 01:00:00|10479.1|10477.1|10478.9|10476.9|10479.7|10477.7|10478.5|10476.5|589
1658451900000|2022-07-22 01:05:00|10479.1|10477.1|10478.5|10476.5|10479.5|10477.5|10478.5|10476.5|524
1658452200000|2022-07-22 01:10:00|10478.9|10476.9|10479.3|10477.3|10479.3|10477.3|10477.8|10475.8|837
1658452500000|2022-07-22 01:15:00|10479.5|10477.5|10480.1|10478.1|10480.5|10478.5|10479.5|10477.5|187
1658452800000|2022-07-22 01:20:00|10479.7|10477.7|10478.3|10476.3|10479.7|10477.7|10478.1|10476.1|477
1658453100000|2022-07-22 01:25:00|10478.5|10476.5|10477.4|10475.4|10478.7|10476.7|10477.4|10475.4|1058
1658453400000|2022-07-22 01:30:00|10477|10475|10477|10475|10477.4|10475.4|10476.8|10474.8|521
1658453700000|2022-07-22 01:35:00|10477.4|10475.4|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|254
1658454000000|2022-07-22 01:40:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477|10475|395
1658454300000|2022-07-22 01:45:00|10477.4|10475.4|10477.4|10475.4|10477.8|10475.8|10477|10475|794
1658454600000|2022-07-22 01:50:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.6|10475.6|131
1658454900000|2022-07-22 01:55:00|10478.5|10476.5|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|152
1658455200000|2022-07-22 02:00:00|10478|10476|10477.8|10475.8|10478|10476|10477.8|10475.8|63
1658455500000|2022-07-22 02:05:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|48
1658455800000|2022-07-22 02:10:00|10478|10476|10477.6|10475.6|10478|10476|10477.4|10475.4|59
1658456100000|2022-07-22 02:15:00|10477.8|10475.8|10477.8|10475.8|10478|10476|10477.4|10475.4|111
1658456400000|2022-07-22 02:20:00|10477.4|10475.4|10476.6|10474.6|10477.4|10475.4|10476.2|10474.2|619
1658456700000|2022-07-22 02:25:00|10476.2|10474.2|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|753
1658457000000|2022-07-22 02:30:00|10476.4|10474.4|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|217
1658457300000|2022-07-22 02:35:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10475.8|10473.8|191
1658457600000|2022-07-22 02:40:00|10476.2|10474.2|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|290
1658457900000|2022-07-22 02:45:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|64
1658458200000|2022-07-22 02:50:00|10476.2|10474.2|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|53
1658458500000|2022-07-22 02:55:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|92
1658458800000|2022-07-22 03:00:00|||||||||95
1658459100000|2022-07-22 03:05:00|||||||||25
1658459400000|2022-07-22 03:10:00|10476.6|10474.6|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|249
1658459700000|2022-07-22 03:15:00|10477|10475|10476.6|10474.6|10477|10475|10476.6|10474.6|47
1658460000000|2022-07-22 03:20:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|100
1658460300000|2022-07-22 03:25:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|243
1658460600000|2022-07-22 03:30:00|10476.4|10474.4|10477|10475|10477|10475|10476.2|10474.2|93
1658460900000|2022-07-22 03:35:00|10477.2|10475.2|10476.8|10474.8|10477.2|10475.2|10476.6|10474.6|274
1658461200000|2022-07-22 03:40:00|10477|10475|10477.4|10475.4|10477.4|10475.4|10476.6|10474.6|232
1658461500000|2022-07-22 03:45:00|10477.2|10475.2|10477.4|10475.4|10477.4|10475.4|10477|10475|80
1658461800000|2022-07-22 03:50:00|10477.2|10475.2|10477.4|10475.4|10477.4|10475.4|10477.2|10475.2|9
1658462100000|2022-07-22 03:55:00|10477.8|10475.8|10477.6|10475.6|10478|10476|10477.4|10475.4|104
1658462400000|2022-07-22 04:00:00|10477.8|10475.8|10478.5|10476.5|10478.5|10476.5|10477.6|10475.6|429
1658462700000|2022-07-22 04:05:00|10478.1|10476.1|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|50
1658463000000|2022-07-22 04:10:00|10477.8|10475.8|10478.3|10476.3|10478.5|10476.5|10477.8|10475.8|46
1658463300000|2022-07-22 04:15:00|10478.1|10476.1|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|74
1658463600000|2022-07-22 04:20:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|121
1658463900000|2022-07-22 04:25:00|10478.3|10476.3|10478.3|10476.3|10478.5|10476.5|10478.3|10476.3|19
1658464200000|2022-07-22 04:30:00|10478.5|10476.5|10478.3|10476.3|10478.5|10476.5|10477.8|10475.8|68
1658464500000|2022-07-22 04:35:00|10478.1|10476.1|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|82
1658464800000|2022-07-22 04:40:00|10478.3|10476.3|10478.1|10476.1|10478.3|10476.3|10478.1|10476.1|33
1658465100000|2022-07-22 04:45:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10478.1|10476.1|33
1658465400000|2022-07-22 04:50:00|10478.5|10476.5|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|123
1658465700000|2022-07-22 04:55:00|10478.7|10476.7|10478.5|10476.5|10478.7|10476.7|10478.3|10476.3|76
1658466000000|2022-07-22 05:00:00|10478.3|10476.3|10477.8|10475.8|10478.5|10476.5|10477.8|10475.8|152
1658466300000|2022-07-22 05:05:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|106
1658466600000|2022-07-22 05:10:00|10478.5|10476.5|10477.4|10475.4|10478.5|10476.5|10477.4|10475.4|218
1658466900000|2022-07-22 05:15:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477|10475|642
1658467200000|2022-07-22 05:20:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|121
1658467500000|2022-07-22 05:25:00|10477.8|10475.8|10477|10475|10477.8|10475.8|10477|10475|21
1658467800000|2022-07-22 05:30:00|10477.2|10475.2|10477.2|10475.2|10477.4|10475.4|10477|10475|126
1658468100000|2022-07-22 05:35:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|51
1658468400000|2022-07-22 05:40:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|183
1658468700000|2022-07-22 05:45:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|110
1658469000000|2022-07-22 05:50:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477|10475|61
1658469300000|2022-07-22 05:55:00|10477.2|10475.2|10477.4|10475.4|10477.8|10475.8|10477|10475|99
1658469600000|2022-07-22 06:00:00|10477|10475|10477.8|10475.8|10478.1|10476.1|10476.8|10474.8|520
1658469900000|2022-07-22 06:05:00|10478.1|10476.1|10478|10476|10478.1|10476.1|10477|10475|159
1658470200000|2022-07-22 06:10:00|10478.1|10476.1|10478.9|10476.9|10478.9|10476.9|10477.4|10475.4|271
1658470500000|2022-07-22 06:15:00|10478.7|10476.7|10478.5|10476.5|10479.3|10477.3|10478.1|10476.1|304
1658470800000|2022-07-22 06:20:00|10478.1|10476.1|10477.4|10475.4|10478.5|10476.5|10477.4|10475.4|202
1658471100000|2022-07-22 06:25:00|10477|10475|10478.3|10476.3|10478.5|10476.5|10477|10475|214
1658471400000|2022-07-22 06:30:00|10478.5|10476.5|10478.9|10476.9|10479.1|10477.1|10478.1|10476.1|353
1658471700000|2022-07-22 06:35:00|10479.3|10477.3|10479.3|10477.3|10479.7|10477.7|10478.7|10476.7|121
1658472000000|2022-07-22 06:40:00|10478.9|10476.9|10480.5|10478.5|10480.5|10478.5|10478.9|10476.9|530
1658472300000|2022-07-22 06:45:00|10480.9|10478.9|10480.5|10478.5|10481.1|10479.1|10480.1|10478.1|507
1658472600000|2022-07-22 06:50:00|10480.9|10478.9|10480.5|10478.5|10480.9|10478.9|10479.7|10477.7|227
1658472900000|2022-07-22 06:55:00|10480.7|10478.7|10480.9|10478.9|10481.7|10479.7|10480.5|10478.5|313
1658473200000|2022-07-22 07:00:00|10481.1|10479.1|10479.9|10477.9|10481.3|10479.3|10479.7|10477.7|343
1658473500000|2022-07-22 07:05:00|10480.1|10478.1|10481.3|10479.3|10481.7|10479.7|10479.7|10477.7|579
1658473800000|2022-07-22 07:10:00|10480.9|10478.9|10483.6|10481.6|10483.6|10481.6|10480.9|10478.9|886
1658474100000|2022-07-22 07:15:00|10484.4|10482.4|10487.9|10485.9|10489.1|10487.1|10484.4|10482.4|2896
1658474400000|2022-07-22 07:20:00|10487.7|10485.7|10488.1|10486.1|10488.9|10486.9|10487.5|10485.5|1174
1658474700000|2022-07-22 07:25:00|10488.3|10486.3|10489.9|10487.9|10490.5|10488.5|10487.7|10485.7|1471
1658475000000|2022-07-22 07:30:00|10490.6|10488.6|10490.5|10488.5|10494.2|10492.2|10490.3|10488.3|4094
1658475300000|2022-07-22 07:35:00|10490.6|10488.6|10490.3|10488.3|10491.2|10489.2|10489.7|10487.7|776
1658475600000|2022-07-22 07:40:00|10490.1|10488.1|10489.7|10487.7|10490.3|10488.3|10488.7|10486.7|756
1658475900000|2022-07-22 07:45:00|10489.9|10487.9|10489.5|10487.5|10490.3|10488.3|10488.9|10486.9|485
1658476200000|2022-07-22 07:50:00|10489.3|10487.3|10490.6|10488.6|10491.2|10489.2|10489.1|10487.1|808
1658476500000|2022-07-22 07:55:00|10490.3|10488.3|10491.4|10489.4|10491.8|10489.8|10490.1|10488.1|1437
1658476800000|2022-07-22 08:00:00|10491.6|10489.6|10491.6|10489.6|10492.2|10490.2|10489.5|10487.5|943
1658477100000|2022-07-22 08:05:00|10491.8|10489.8|10490.3|10488.3|10492|10490|10489.9|10487.9|621
1658477400000|2022-07-22 08:10:00|10490.5|10488.5|10489.3|10487.3|10491.4|10489.4|10489.1|10487.1|511
1658477700000|2022-07-22 08:15:00|10489.5|10487.5|10489.1|10487.1|10489.5|10487.5|10487.9|10485.9|694
1658478000000|2022-07-22 08:20:00|10488.9|10486.9|10490.8|10488.8|10491|10489|10488.7|10486.7|725
1658478300000|2022-07-22 08:25:00|10490.6|10488.6|10491.6|10489.6|10492.2|10490.2|10490.6|10488.6|696
1658478600000|2022-07-22 08:30:00|10491.4|10489.4|10491.4|10489.4|10491.8|10489.8|10489.9|10487.9|476
1658478900000|2022-07-22 08:35:00|10491.6|10489.6|10490.6|10488.6|10491.8|10489.8|10489.5|10487.5|322
1658479200000|2022-07-22 08:40:00|10490.8|10488.8|10491.2|10489.2|10491.6|10489.6|10490.6|10488.6|385
1658479500000|2022-07-22 08:45:00|10491.4|10489.4|10491.2|10489.2|10491.8|10489.8|10490.6|10488.6|223
1658479800000|2022-07-22 08:50:00|10491.4|10489.4|10491.8|10489.8|10492.6|10490.6|10491|10489|410
1658480100000|2022-07-22 08:55:00|10491.6|10489.6|10492.4|10490.4|10492.6|10490.6|10491.4|10489.4|205
1658480400000|2022-07-22 09:00:00|10492.6|10490.6|10493|10491|10493.4|10491.4|10492.2|10490.2|283
1658480700000|2022-07-22 09:05:00|10493.4|10491.4|10493.4|10491.4|10494.6|10492.6|10493|10491|939
1658481000000|2022-07-22 09:10:00|10493.2|10491.2|10494.2|10492.2|10494.9|10492.9|10493|10491|1365
1658481300000|2022-07-22 09:15:00|10494.6|10492.6|10496.5|10494.5|10497.3|10495.3|10494.6|10492.6|990
1658481600000|2022-07-22 09:20:00|10496.7|10494.7|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|806
1658481900000|2022-07-22 09:25:00|10496.7|10494.7|10496.5|10494.5|10498.1|10496.1|10496.5|10494.5|6599
1658482200000|2022-07-22 09:30:00|10496.7|10494.7|10497.9|10495.9|10498.1|10496.1|10496.5|10494.5|818
1658482500000|2022-07-22 09:35:00|10498.1|10496.1|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|1426
1658482800000|2022-07-22 09:40:00|10497.9|10495.9|10496.9|10494.9|10498.1|10496.1|10496.5|10494.5|1041
1658483100000|2022-07-22 09:45:00|10497.3|10495.3|10497.3|10495.3|10498.5|10496.5|10496.9|10494.9|817
1658483400000|2022-07-22 09:50:00|10496.9|10494.9|10497.5|10495.5|10498.5|10496.5|10496.9|10494.9|1431
1658483700000|2022-07-22 09:55:00|10497.7|10495.7|10496.9|10494.9|10498.1|10496.1|10496.9|10494.9|345
1658484000000|2022-07-22 10:00:00|10496.5|10494.5|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|613
1658484300000|2022-07-22 10:05:00|10496.5|10494.5|10496.5|10494.5|10497.3|10495.3|10496.3|10494.3|281
1658484600000|2022-07-22 10:10:00|10496.7|10494.7|10497.3|10495.3|10497.3|10495.3|10496.1|10494.1|180
1658484900000|2022-07-22 10:15:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10496.9|10494.9|231
1658485200000|2022-07-22 10:20:00|10497.5|10495.5|10497.5|10495.5|10498.3|10496.3|10497.3|10495.3|346
1658485500000|2022-07-22 10:25:00|10497.7|10495.7|10497.3|10495.3|10497.7|10495.7|10496.5|10494.5|428
1658485800000|2022-07-22 10:30:00|10497.5|10495.5|10496.5|10494.5|10497.5|10495.5|10496.5|10494.5|373
1658486100000|2022-07-22 10:35:00|10496.3|10494.3|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|126
1658486400000|2022-07-22 10:40:00|10496.9|10494.9|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|636
1658486700000|2022-07-22 10:45:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|482
1658487000000|2022-07-22 10:50:00|10496.7|10494.7|10498.1|10496.1|10498.3|10496.3|10496.5|10494.5|586
1658487300000|2022-07-22 10:55:00|10497.9|10495.9|10500.4|10498.4|10500.4|10498.4|10497.7|10495.7|860
1658487600000|2022-07-22 11:00:00|10500|10498|10499.6|10497.6|10500.8|10498.8|10499.2|10497.2|894
1658487900000|2022-07-22 11:05:00|10499.8|10497.8|10498.5|10496.5|10500.2|10498.2|10497.9|10495.9|615
1658488200000|2022-07-22 11:10:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10496.9|10494.9|1089
1658488500000|2022-07-22 11:15:00|10498.9|10496.9|10499.2|10497.2|10500|10498|10498.5|10496.5|837
1658488800000|2022-07-22 11:20:00|10499|10497|10499.6|10497.6|10500|10498|10498.9|10496.9|1214
1658489100000|2022-07-22 11:25:00|10499.8|10497.8|10502.4|10500.4|10502.8|10500.8|10499.6|10497.6|2123
1658489400000|2022-07-22 11:30:00|10502.8|10500.8|10505.9|10503.9|10506.3|10504.3|10502|10500|3177
1658489700000|2022-07-22 11:35:00|10505.5|10503.5|10507.1|10505.1|10509|10507|10504.7|10502.7|3584
1658490000000|2022-07-22 11:40:00|10507.4|10505.4|10505.9|10503.9|10507.6|10505.6|10505.1|10503.1|1064
1658490300000|2022-07-22 11:45:00|10505.7|10503.7|10504.7|10502.7|10505.9|10503.9|10504.3|10502.3|1441
1658490600000|2022-07-22 11:50:00|10504.5|10502.5|10503.9|10501.9|10505.1|10503.1|10503.3|10501.3|565
1658490900000|2022-07-22 11:55:00|10504.3|10502.3|10505.1|10503.1|10505.5|10503.5|10503.9|10501.9|907
1658491200000|2022-07-22 12:00:00|10505.5|10503.5|10503.5|10501.5|10505.7|10503.7|10503.3|10501.3|1010
1658491500000|2022-07-22 12:05:00|10503.7|10501.7|10503.1|10501.1|10504.7|10502.7|10502.8|10500.8|1859
1658491800000|2022-07-22 12:10:00|10503|10501|10503.7|10501.7|10504.3|10502.3|10503|10501|1060
1658492100000|2022-07-22 12:15:00|10503.5|10501.5|10503.5|10501.5|10504.1|10502.1|10502.4|10500.4|1648
1658492400000|2022-07-22 12:20:00|10503.3|10501.3|10503|10501|10503.5|10501.5|10501.6|10499.6|3152
1658492700000|2022-07-22 12:25:00|10503.1|10501.1|10502.4|10500.4|10503.5|10501.5|10502|10500|1588
1658493000000|2022-07-22 12:30:00|10502|10500|10502.4|10500.4|10502.4|10500.4|10501.2|10499.2|2982
1658493300000|2022-07-22 12:35:00|10502|10500|10498.5|10496.5|10502.4|10500.4|10498.5|10496.5|1524
1658493600000|2022-07-22 12:40:00|10498.9|10496.9|10498.9|10496.9|10500|10498|10497.7|10495.7|2666
1658493900000|2022-07-22 12:45:00|10498.5|10496.5|10500|10498|10500.4|10498.4|10498.5|10496.5|913
1658494200000|2022-07-22 12:50:00|10500.2|10498.2|10502.4|10500.4|10502.4|10500.4|10499.6|10497.6|1030
1658494500000|2022-07-22 12:55:00|10502|10500|10498.5|10496.5|10502|10500|10498.5|10496.5|857
1658494800000|2022-07-22 13:00:00|10498.3|10496.3|10500.4|10498.4|10500.8|10498.8|10498.1|10496.1|1709
1658495100000|2022-07-22 13:05:00|10500.2|10498.2|10499.6|10497.6|10500.8|10498.8|10499.2|10497.2|1487
1658495400000|2022-07-22 13:10:00|10499.8|10497.8|10500.8|10498.8|10501.2|10499.2|10499.2|10497.2|1907
1658495700000|2022-07-22 13:15:00|10500.6|10498.6|10501.2|10499.2|10502|10500|10500.4|10498.4|2490
1658496000000|2022-07-22 13:20:00|10500.8|10498.8|10503.5|10501.5|10504.3|10502.3|10500.8|10498.8|1547
1658496300000|2022-07-22 13:25:00|10503.3|10501.3|10505.5|10503.5|10505.9|10503.9|10503.1|10501.1|1152
1658496600000|2022-07-22 13:30:00|10505.9|10503.9|10507.4|10505.4|10508.2|10506.2|10505.5|10503.5|4857
1658496900000|2022-07-22 13:35:00|10507.1|10505.1|10507.4|10505.4|10508.6|10506.6|10506.7|10504.7|5041
1658497200000|2022-07-22 13:40:00|10507.3|10505.3|10506.7|10504.7|10509|10507|10506.3|10504.3|2843
1658497500000|2022-07-22 13:45:00|10510|10508|10523.7|10521.7|10524.6|10522.6|10509|10507|10997
1658497800000|2022-07-22 13:50:00|10523.5|10521.5|10516|10514|10523.5|10521.5|10516|10514|7877
1658498100000|2022-07-22 13:55:00|10516.4|10514.4|10515.1|10513.1|10519.6|10517.6|10514.1|10512.1|4762
1658498400000|2022-07-22 14:00:00|10514.9|10512.9|10513.3|10511.3|10516|10514|10513.3|10511.3|5117
1658498700000|2022-07-22 14:05:00|10513.5|10511.5|10512.1|10510.1|10513.5|10511.5|10509.8|10507.8|4620
1658499000000|2022-07-22 14:10:00|10512.5|10510.5|10511.2|10509.2|10514.9|10512.9|10511|10509|5153
1658499300000|2022-07-22 14:15:00|10511|10509|10508.2|10506.2|10511.4|10509.4|10508.2|10506.2|9747
1658499600000|2022-07-22 14:20:00|10508|10506|10505.5|10503.5|10509|10507|10505.1|10503.1|4331
1658499900000|2022-07-22 14:25:00|10505.3|10503.3|10503.5|10501.5|10505.5|10503.5|10502.8|10500.8|3461
1658500200000|2022-07-22 14:30:00|10503.1|10501.1|10505.9|10503.9|10505.9|10503.9|10502|10500|2405
1658500500000|2022-07-22 14:35:00|10506.1|10504.1|10507.4|10505.4|10507.4|10505.4|10504.9|10502.9|1438
1658500800000|2022-07-22 14:40:00|10507.3|10505.3|10509|10507|10509.4|10507.4|10507.1|10505.1|2021
1658501100000|2022-07-22 14:45:00|10508.8|10506.8|10509.4|10507.4|10510.2|10508.2|10508.6|10506.6|4674
1658501400000|2022-07-22 14:50:00|10509|10507|10507.4|10505.4|10509.8|10507.8|10507.4|10505.4|3403
1658501700000|2022-07-22 14:55:00|10507.8|10505.8|10510.2|10508.2|10510.6|10508.6|10507.1|10505.1|3202
1658502000000|2022-07-22 15:00:00|10509.8|10507.8|10511.4|10509.4|10511.7|10509.7|10509.8|10507.8|3659
1658502300000|2022-07-22 15:05:00|10511.7|10509.7|10511.4|10509.4|10511.7|10509.7|10510.6|10508.6|2588
1658502600000|2022-07-22 15:10:00|10511|10509|10509.4|10507.4|10512.1|10510.1|10509.2|10507.2|1960
1658502900000|2022-07-22 15:15:00|10509.8|10507.8|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|2209
1658503200000|2022-07-22 15:20:00|10510.2|10508.2|10512.1|10510.1|10512.1|10510.1|10509.4|10507.4|2634
1658503500000|2022-07-22 15:25:00|10512.5|10510.5|10511.2|10509.2|10513.5|10511.5|10510.8|10508.8|2389
1658503800000|2022-07-22 15:30:00|10511.4|10509.4|10511|10509|10512.1|10510.1|10510.2|10508.2|1903
1658504100000|2022-07-22 15:35:00|10510.6|10508.6|10510.6|10508.6|10512.1|10510.1|10510.6|10508.6|591
1658504400000|2022-07-22 15:40:00|10510.2|10508.2|10508.6|10506.6|10510.2|10508.2|10508.2|10506.2|2093
1658504700000|2022-07-22 15:45:00|10508.4|10506.4|10506.3|10504.3|10508.6|10506.6|10505.9|10503.9|2752
1658505000000|2022-07-22 15:50:00|10506.7|10504.7|10505.7|10503.7|10506.7|10504.7|10505.1|10503.1|2414
1658505300000|2022-07-22 15:55:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.1|10503.1|1300
1658505600000|2022-07-22 16:00:00|10505.7|10503.7|10506.3|10504.3|10506.3|10504.3|10505.5|10503.5|795
1658505900000|2022-07-22 16:05:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|771
1658506200000|2022-07-22 16:10:00|10505.5|10503.5|10507.1|10505.1|10507.1|10505.1|10505.5|10503.5|2088
1658506500000|2022-07-22 16:15:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10506.1|10504.1|1194
1658506800000|2022-07-22 16:20:00|10506.7|10504.7|10507.4|10505.4|10507.4|10505.4|10506.3|10504.3|475
1658507100000|2022-07-22 16:25:00|10507.1|10505.1|10507.1|10505.1|10507.8|10505.8|10506.7|10504.7|1037
1658507400000|2022-07-22 16:30:00|10507.4|10505.4|10506.7|10504.7|10507.4|10505.4|10506.3|10504.3|623
1658507700000|2022-07-22 16:35:00|10506.3|10504.3|10508.2|10506.2|10508.2|10506.2|10506.3|10504.3|2170
1658508000000|2022-07-22 16:40:00|10508|10506|10508.2|10506.2|10509|10507|10507.8|10505.8|2872
1658508300000|2022-07-22 16:45:00|10508.6|10506.6|10508.6|10506.6|10509.2|10507.2|10508.2|10506.2|1224
1658508600000|2022-07-22 16:50:00|10508.8|10506.8|10510|10508|10510|10508|10508.6|10506.6|526
1658508900000|2022-07-22 16:55:00|10509.8|10507.8|10510.6|10508.6|10511.7|10509.7|10509.8|10507.8|1642
1658509200000|2022-07-22 17:00:00|10510.2|10508.2|10511|10509|10511.4|10509.4|10510.2|10508.2|1119
1658509500000|2022-07-22 17:05:00|10511.4|10509.4|10510.2|10508.2|10512.5|10510.5|10510.2|10508.2|1774
1658509800000|2022-07-22 17:10:00|10510|10508|10508.6|10506.6|10510.2|10508.2|10508.6|10506.6|2130
1658510100000|2022-07-22 17:15:00|10509|10507|10510.6|10508.6|10510.6|10508.6|10508.6|10506.6|2473
1658510400000|2022-07-22 17:20:00|10510.8|10508.8|10511.7|10509.7|10511.7|10509.7|10510.2|10508.2|1858
1658510700000|2022-07-22 17:25:00|10511.4|10509.4|10511.4|10509.4|10511.7|10509.7|10510.8|10508.8|400
1658511000000|2022-07-22 17:30:00|10511|10509|10510.2|10508.2|10511|10509|10509.8|10507.8|1349
1658511300000|2022-07-22 17:35:00|10510.4|10508.4|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|890
1658511600000|2022-07-22 17:40:00|10509.6|10507.6|10509.6|10507.6|10510.2|10508.2|10509|10507|905
1658511900000|2022-07-22 17:45:00|10509.4|10507.4|10509.2|10507.2|10509.8|10507.8|10509|10507|524
1658512200000|2022-07-22 17:50:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|766
1658512500000|2022-07-22 17:55:00|10508.8|10506.8|10508.2|10506.2|10509|10507|10508.2|10506.2|146
1658512800000|2022-07-22 18:00:00|10508.6|10506.6|10506.7|10504.7|10508.6|10506.6|10506.7|10504.7|2195
1658513100000|2022-07-22 18:05:00|10506.9|10504.9|10505.9|10503.9|10507.1|10505.1|10505.5|10503.5|906
1658513400000|2022-07-22 18:10:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|853
1658513700000|2022-07-22 18:15:00|10505.1|10503.1|10505.1|10503.1|10505.9|10503.9|10504.7|10502.7|909
1658514000000|2022-07-22 18:20:00|10505.5|10503.5|10504.7|10502.7|10505.9|10503.9|10504.7|10502.7|870
1658514300000|2022-07-22 18:25:00|10504.5|10502.5|10504.7|10502.7|10505.1|10503.1|10504.3|10502.3|1061
1658514600000|2022-07-22 18:30:00|10505.1|10503.1|10504.3|10502.3|10505.5|10503.5|10504.3|10502.3|618
1658514900000|2022-07-22 18:35:00|10504.7|10502.7|10504.7|10502.7|10504.7|10502.7|10504.3|10502.3|346
1658515200000|2022-07-22 18:40:00|10504.3|10502.3|10503.9|10501.9|10504.7|10502.7|10503.1|10501.1|860
1658515500000|2022-07-22 18:45:00|10504.3|10502.3|10504.9|10502.9|10504.9|10502.9|10503.9|10501.9|1678
1658515800000|2022-07-22 18:50:00|10504.7|10502.7|10506.3|10504.3|10506.3|10504.3|10504.7|10502.7|2208
1658516100000|2022-07-22 18:55:00|10505.9|10503.9|10506.7|10504.7|10506.7|10504.7|10505.5|10503.5|4557
1658516400000|2022-07-22 19:00:00|10506.3|10504.3|10506.9|10504.9|10507.1|10505.1|10505.9|10503.9|2129
1658516700000|2022-07-22 19:05:00|10507.1|10505.1|10507.8|10505.8|10507.8|10505.8|10506.7|10504.7|670
1658517000000|2022-07-22 19:10:00|10507.6|10505.6|10507.3|10505.3|10508.2|10506.2|10507.1|10505.1|581
1658517300000|2022-07-22 19:15:00|10507.4|10505.4|10507.8|10505.8|10508.2|10506.2|10507.1|10505.1|409
1658517600000|2022-07-22 19:20:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|664
1658517900000|2022-07-22 19:25:00|10508.2|10506.2|10507.4|10505.4|10508.6|10506.6|10507.4|10505.4|1109
1658518200000|2022-07-22 19:30:00|10507.3|10505.3|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|490
1658518500000|2022-07-22 19:35:00|10507.1|10505.1|10507.1|10505.1|10507.8|10505.8|10507.1|10505.1|460
1658518800000|2022-07-22 19:40:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.3|10505.3|831
1658519100000|2022-07-22 19:45:00|10507.6|10505.6|10507.1|10505.1|10507.8|10505.8|10507.1|10505.1|431
1658519400000|2022-07-22 19:50:00|10506.9|10504.9|10506.7|10504.7|10506.9|10504.9|10506.3|10504.3|595
1658519700000|2022-07-22 19:55:00|10506.5|10504.5|10508.2|10506.2|10508.2|10506.2|10506.3|10504.3|1260
1658520000000|2022-07-22 20:00:00|10507.8|10505.8|10507.4|10505.4|10508.6|10506.6|10507.4|10505.4|1339
1658520300000|2022-07-22 20:05:00|10507.8|10505.8|10508.2|10506.2|10508.6|10506.6|10507.4|10505.4|1221
1658520600000|2022-07-22 20:10:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.8|10505.8|1022
1658520900000|2022-07-22 20:15:00|10509|10507|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|346
1658521200000|2022-07-22 20:20:00|10509.2|10507.2|10510.2|10508.2|10510.2|10508.2|10509.2|10507.2|692
1658521500000|2022-07-22 20:25:00|10510|10508|10510.6|10508.6|10510.6|10508.6|10509.8|10507.8|384
1658521800000|2022-07-22 20:30:00|10510.2|10508.2|10509.8|10507.8|10510.6|10508.6|10509.6|10507.6|513
1658522100000|2022-07-22 20:35:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|647
1658522400000|2022-07-22 20:40:00|10509.6|10507.6|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|731
1658522700000|2022-07-22 20:45:00|10509.6|10507.6|10509.4|10507.4|10509.6|10507.6|10508.4|10506.4|852
1658523000000|2022-07-22 20:50:00|10509.2|10507.2|10509.6|10507.6|10509.8|10507.8|10509.2|10507.2|281
1658523300000|2022-07-22 20:55:00|10509.4|10507.4|10509.6|10507.6|10510.2|10508.2|10509.4|10507.4|487
1658700000000|2022-07-24 22:00:00|10510|10508|10504.5|10502.5|10510|10508|10504.5|10502.5|631
1658700300000|2022-07-24 22:05:00|10504.7|10502.7|10505.3|10503.3|10506.3|10504.3|10504.7|10502.7|159
1658700600000|2022-07-24 22:10:00|10505.5|10503.5|10505.3|10503.3|10505.5|10503.5|10504.5|10502.5|132
1658700900000|2022-07-24 22:15:00|10505.5|10503.5|10505.5|10503.5|10505.5|10503.5|10504.9|10502.9|245
1658701200000|2022-07-24 22:20:00|10505.3|10503.3|10505.7|10503.7|10505.9|10503.9|10505.1|10503.1|88
1658701500000|2022-07-24 22:25:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|78
1658701800000|2022-07-24 22:30:00|10505.3|10503.3|10506.3|10504.3|10506.3|10504.3|10504.7|10502.7|327
1658702100000|2022-07-24 22:35:00|10506.1|10504.1|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|85
1658702400000|2022-07-24 22:40:00|10505.9|10503.9|10505.1|10503.1|10505.9|10503.9|10505.1|10503.1|41
1658702700000|2022-07-24 22:45:00|10504.9|10502.9|10504.7|10502.7|10504.9|10502.9|10504.3|10502.3|92
1658703000000|2022-07-24 22:50:00|10504.9|10502.9|10504.3|10502.3|10504.9|10502.9|10504.3|10502.3|34
1658703300000|2022-07-24 22:55:00|10504.1|10502.1|10503.9|10501.9|10504.1|10502.1|10503.9|10501.9|16
1658703600000|2022-07-24 23:00:00|10504.3|10502.3|10503.9|10501.9|10504.3|10502.3|10503.9|10501.9|88
1658703900000|2022-07-24 23:05:00|10503.5|10501.5|10504.7|10502.7|10505.1|10503.1|10503.5|10501.5|265
1658704200000|2022-07-24 23:10:00|10504.9|10502.9|10504.1|10502.1|10504.9|10502.9|10503.9|10501.9|108
1658704500000|2022-07-24 23:15:00|10504.3|10502.3|10503.9|10501.9|10504.3|10502.3|10503.9|10501.9|62
1658704800000|2022-07-24 23:20:00|10504.1|10502.1|10504.3|10502.3|10504.3|10502.3|10503.9|10501.9|11
1658705100000|2022-07-24 23:25:00|10504.1|10502.1|10503.1|10501.1|10504.1|10502.1|10502.8|10500.8|240
1658705400000|2022-07-24 23:30:00|10503.3|10501.3|10503.3|10501.3|10503.5|10501.5|10503.1|10501.1|90
1658705700000|2022-07-24 23:35:00|10503.1|10501.1|10503.9|10501.9|10503.9|10501.9|10503.1|10501.1|48
1658706000000|2022-07-24 23:40:00|10504.1|10502.1|10503.9|10501.9|10504.3|10502.3|10503.9|10501.9|68
1658706300000|2022-07-24 23:45:00|10504.1|10502.1|10504.1|10502.1|10504.3|10502.3|10503.9|10501.9|174
1658706600000|2022-07-24 23:50:00|10503.9|10501.9|10503.7|10501.7|10504.3|10502.3|10503.5|10501.5|27
1658706900000|2022-07-24 23:55:00|10503.9|10501.9|10503.5|10501.5|10504.5|10502.5|10503.5|10501.5|284
1658707200000|2022-07-25 00:00:00|10503.1|10501.1|10502.8|10500.8|10503.1|10501.1|10502|10500|275
1658707500000|2022-07-25 00:05:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10500.6|10498.6|463
1658707800000|2022-07-25 00:10:00|10502.8|10500.8|10502.8|10500.8|10503.1|10501.1|10502.6|10500.6|132
1658708100000|2022-07-25 00:15:00|10502.4|10500.4|10502.4|10500.4|10502.8|10500.8|10502|10500|110
1658708400000|2022-07-25 00:20:00|10502.6|10500.6|10503.5|10501.5|10503.7|10501.7|10502.6|10500.6|117
1658708700000|2022-07-25 00:25:00|10503.7|10501.7|10502.8|10500.8|10503.9|10501.9|10502.4|10500.4|150
1658709000000|2022-07-25 00:30:00|10502.6|10500.6|10501.8|10499.8|10502.6|10500.6|10501.8|10499.8|181
1658709300000|2022-07-25 00:35:00|10501.6|10499.6|10502|10500|10502|10500|10501.4|10499.4|188
1658709600000|2022-07-25 00:40:00|10502.2|10500.2|10502|10500|10502.2|10500.2|10501.6|10499.6|215
1658709900000|2022-07-25 00:45:00|10502.2|10500.2|10502.4|10500.4|10502.4|10500.4|10501.8|10499.8|190
1658710200000|2022-07-25 00:50:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.4|10500.4|280
1658710500000|2022-07-25 00:55:00|10502.4|10500.4|10502|10500|10502.8|10500.8|10501.8|10499.8|323
1658710800000|2022-07-25 01:00:00|10501.6|10499.6|10503.1|10501.1|10503.7|10501.7|10501.6|10499.6|683
1658711100000|2022-07-25 01:05:00|10503|10501|10504.3|10502.3|10504.3|10502.3|10503|10501|760
1658711400000|2022-07-25 01:10:00|10503.9|10501.9|10503.7|10501.7|10504.3|10502.3|10503.5|10501.5|458
1658711700000|2022-07-25 01:15:00|10503.5|10501.5|10502.8|10500.8|10503.5|10501.5|10502.6|10500.6|181
1658712000000|2022-07-25 01:20:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.4|10500.4|32
1658712300000|2022-07-25 01:25:00|10502.8|10500.8|10502.4|10500.4|10503.1|10501.1|10502.4|10500.4|151
1658712600000|2022-07-25 01:30:00|10502.6|10500.6|10503.9|10501.9|10503.9|10501.9|10502.4|10500.4|365
1658712900000|2022-07-25 01:35:00|10504.3|10502.3|10503.5|10501.5|10504.3|10502.3|10503.1|10501.1|150
1658713200000|2022-07-25 01:40:00|10503.7|10501.7|10503.9|10501.9|10503.9|10501.9|10503.5|10501.5|137
1658713500000|2022-07-25 01:45:00|10504.1|10502.1|10505.5|10503.5|10505.5|10503.5|10504.1|10502.1|801
1658713800000|2022-07-25 01:50:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|785
1658714100000|2022-07-25 01:55:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|158
1658714400000|2022-07-25 02:00:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.1|10503.1|456
1658714700000|2022-07-25 02:05:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|980
1658715000000|2022-07-25 02:10:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|294
1658715300000|2022-07-25 02:15:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|82
1658715600000|2022-07-25 02:20:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|623
1658715900000|2022-07-25 02:25:00|10505.7|10503.7|10505.5|10503.5|10505.7|10503.7|10505.1|10503.1|543
1658716200000|2022-07-25 02:30:00|||||||||727
1658716500000|2022-07-25 02:35:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|554
1658716800000|2022-07-25 02:40:00|10505.7|10503.7|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|258
1658717100000|2022-07-25 02:45:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|122
1658717400000|2022-07-25 02:50:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|320
1658717700000|2022-07-25 02:55:00|||||||||42
1658718000000|2022-07-25 03:00:00|||||||||58
1658718300000|2022-07-25 03:05:00|10505.5|10503.5|10505.5|10503.5|10505.7|10503.7|10505.5|10503.5|291
1658718600000|2022-07-25 03:10:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|456
1658718900000|2022-07-25 03:15:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|470
1658719200000|2022-07-25 03:20:00|||||||||260
1658719500000|2022-07-25 03:25:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|290
1658719800000|2022-07-25 03:30:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|572
1658720100000|2022-07-25 03:35:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|200
1658720400000|2022-07-25 03:40:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|328
1658720700000|2022-07-25 03:45:00|10505.7|10503.7|10505.7|10503.7|10505.7|10503.7|10505.7|10503.7|68
1658721000000|2022-07-25 03:50:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|136
1658721300000|2022-07-25 03:55:00|||||||||69
1658721600000|2022-07-25 04:00:00|10505.7|10503.7|10505.5|10503.5|10505.7|10503.7|10505.5|10503.5|23
1658721900000|2022-07-25 04:05:00|10505.9|10503.9|10505.9|10503.9|10506.1|10504.1|10505.9|10503.9|178
1658722200000|2022-07-25 04:10:00|10505.5|10503.5|10505.5|10503.5|10505.7|10503.7|10505.1|10503.1|387
1658722500000|2022-07-25 04:15:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|435
1658722800000|2022-07-25 04:20:00|10505.5|10503.5|10505.7|10503.7|10505.7|10503.7|10505.5|10503.5|271
1658723100000|2022-07-25 04:25:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|209
1658723400000|2022-07-25 04:30:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|93
1658723700000|2022-07-25 04:35:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|42
1658724000000|2022-07-25 04:40:00|10505.5|10503.5|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|108
1658724300000|2022-07-25 04:45:00|10505.9|10503.9|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|129
1658724600000|2022-07-25 04:50:00|10506.1|10504.1|10505.9|10503.9|10506.1|10504.1|10505.9|10503.9|79
1658724900000|2022-07-25 04:55:00|10505.5|10503.5|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|215
1658725200000|2022-07-25 05:00:00|10505.5|10503.5|10506.3|10504.3|10506.5|10504.5|10505.5|10503.5|426
1658725500000|2022-07-25 05:05:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|210
1658725800000|2022-07-25 05:10:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|361
1658726100000|2022-07-25 05:15:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|226
1658726400000|2022-07-25 05:20:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|272
1658726700000|2022-07-25 05:25:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|180
1658727000000|2022-07-25 05:30:00|10505.9|10503.9|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|206
1658727300000|2022-07-25 05:35:00|10505.1|10503.1|10505.5|10503.5|10505.5|10503.5|10505.1|10503.1|487
1658727600000|2022-07-25 05:40:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|486
1658727900000|2022-07-25 05:45:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|964
1658728200000|2022-07-25 05:50:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|465
1658728500000|2022-07-25 05:55:00|10505.7|10503.7|10505.7|10503.7|10505.9|10503.9|10505.7|10503.7|209
1658728800000|2022-07-25 06:00:00|10505.9|10503.9|10506.3|10504.3|10506.5|10504.5|10505.1|10503.1|1529
1658729100000|2022-07-25 06:05:00|10506.7|10504.7|10506.3|10504.3|10507.1|10505.1|10505.9|10503.9|379
1658729400000|2022-07-25 06:10:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|243
1658729700000|2022-07-25 06:15:00|10505.5|10503.5|10505.1|10503.1|10505.9|10503.9|10504.9|10502.9|832
1658730000000|2022-07-25 06:20:00|10504.7|10502.7|10505.1|10503.1|10505.1|10503.1|10504.7|10502.7|573
1658730300000|2022-07-25 06:25:00|10504.9|10502.9|10505.1|10503.1|10505.5|10503.5|10504.7|10502.7|1029
1658730600000|2022-07-25 06:30:00|10505.5|10503.5|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|763
1658730900000|2022-07-25 06:35:00|10505.9|10503.9|10507.1|10505.1|10507.1|10505.1|10505.5|10503.5|843
1658731200000|2022-07-25 06:40:00|10506.9|10504.9|10506.7|10504.7|10506.9|10504.9|10506.3|10504.3|201
1658731500000|2022-07-25 06:45:00|10506.9|10504.9|10506.7|10504.7|10507.1|10505.1|10506.1|10504.1|481
1658731800000|2022-07-25 06:50:00|10506.9|10504.9|10507.4|10505.4|10507.8|10505.8|10506.7|10504.7|434
1658732100000|2022-07-25 06:55:00|10507.3|10505.3|10506.3|10504.3|10507.4|10505.4|10506.3|10504.3|513
1658732400000|2022-07-25 07:00:00|10506.7|10504.7|10506.3|10504.3|10506.7|10504.7|10505.5|10503.5|652
1658732700000|2022-07-25 07:05:00|10505.9|10503.9|10507.1|10505.1|10507.1|10505.1|10505.9|10503.9|342
1658733000000|2022-07-25 07:10:00|10506.9|10504.9|10507.3|10505.3|10507.8|10505.8|10506.7|10504.7|561
1658733300000|2022-07-25 07:15:00|10507.4|10505.4|10509|10507|10509|10507|10507.1|10505.1|425
1658733600000|2022-07-25 07:20:00|10508.8|10506.8|10507.8|10505.8|10509.2|10507.2|10505.1|10503.1|2653
1658733900000|2022-07-25 07:25:00|10507.6|10505.6|10508.6|10506.6|10508.6|10506.6|10507.6|10505.6|361
1658734200000|2022-07-25 07:30:00|10508.4|10506.4|10507.8|10505.8|10508.6|10506.6|10507.1|10505.1|895
1658734500000|2022-07-25 07:35:00|10507.6|10505.6|10507.1|10505.1|10508.2|10506.2|10507.1|10505.1|574
1658734800000|2022-07-25 07:40:00|10506.9|10504.9|10507.4|10505.4|10507.4|10505.4|10506.9|10504.9|387
1658735100000|2022-07-25 07:45:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|209
1658735400000|2022-07-25 07:50:00|10507.6|10505.6|10507.6|10505.6|10508.6|10506.6|10507.4|10505.4|540
1658735700000|2022-07-25 07:55:00|10507.4|10505.4|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|190
1658736000000|2022-07-25 08:00:00|10508|10506|10506.7|10504.7|10509.8|10507.8|10506.7|10504.7|969
1658736300000|2022-07-25 08:05:00|10506.9|10504.9|10506.7|10504.7|10507.1|10505.1|10505.9|10503.9|606
1658736600000|2022-07-25 08:10:00|10506.9|10504.9|10507.8|10505.8|10508|10506|10506.7|10504.7|271
1658736900000|2022-07-25 08:15:00|10508|10506|10507.1|10505.1|10508.2|10506.2|10507.1|10505.1|412
1658737200000|2022-07-25 08:20:00|10507.4|10505.4|10505.9|10503.9|10507.4|10505.4|10505.1|10503.1|496
1658737500000|2022-07-25 08:25:00|10505.7|10503.7|10505.9|10503.9|10505.9|10503.9|10505.1|10503.1|142
1658737800000|2022-07-25 08:30:00|10505.7|10503.7|10506.7|10504.7|10506.7|10504.7|10505.5|10503.5|116
1658738100000|2022-07-25 08:35:00|10506.5|10504.5|10505.9|10503.9|10507.1|10505.1|10505.9|10503.9|691
1658738400000|2022-07-25 08:40:00|10505.7|10503.7|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|145
1658738700000|2022-07-25 08:45:00|10506.3|10504.3|10506.5|10504.5|10507.1|10505.1|10505.9|10503.9|2644
1658739000000|2022-07-25 08:50:00|10506.3|10504.3|10504.7|10502.7|10506.7|10504.7|10504.7|10502.7|1135
1658739300000|2022-07-25 08:55:00|10504.5|10502.5|10503.5|10501.5|10504.5|10502.5|10503.5|10501.5|1982
1658739600000|2022-07-25 09:00:00|10503.7|10501.7|10503.5|10501.5|10503.9|10501.9|10502.8|10500.8|1738
1658739900000|2022-07-25 09:05:00|10503.3|10501.3|10502.8|10500.8|10503.5|10501.5|10502.4|10500.4|290
1658740200000|2022-07-25 09:10:00|10503|10501|10503.3|10501.3|10503.7|10501.7|10502.8|10500.8|452
1658740500000|2022-07-25 09:15:00|10503.1|10501.1|10504.1|10502.1|10504.3|10502.3|10503|10501|207
1658740800000|2022-07-25 09:20:00|10503.9|10501.9|10504.7|10502.7|10505.1|10503.1|10503.9|10501.9|514
1658741100000|2022-07-25 09:25:00|10504.5|10502.5|10504.7|10502.7|10505.1|10503.1|10504.3|10502.3|269
1658741400000|2022-07-25 09:30:00|10504.5|10502.5|10505.3|10503.3|10505.5|10503.5|10504.1|10502.1|176
1658741700000|2022-07-25 09:35:00|10505.5|10503.5|10505.5|10503.5|10505.5|10503.5|10505.1|10503.1|53
1658742000000|2022-07-25 09:40:00|10505.1|10503.1|10505.9|10503.9|10505.9|10503.9|10505.1|10503.1|296
1658742300000|2022-07-25 09:45:00|10506.1|10504.1|10505.5|10503.5|10506.1|10504.1|10505.1|10503.1|542
1658742600000|2022-07-25 09:50:00|10505.3|10503.3|10506.3|10504.3|10506.7|10504.7|10505.1|10503.1|377
1658742900000|2022-07-25 09:55:00|10505.9|10503.9|10506.3|10504.3|10506.7|10504.7|10505.9|10503.9|308
1658743200000|2022-07-25 10:00:00|10506.5|10504.5|10506.3|10504.3|10506.7|10504.7|10506.3|10504.3|118
1658743500000|2022-07-25 10:05:00|10506.5|10504.5|10505.5|10503.5|10506.7|10504.7|10505.5|10503.5|305
1658743800000|2022-07-25 10:10:00|10505.3|10503.3|10504.3|10502.3|10505.5|10503.5|10504.3|10502.3|739
1658744100000|2022-07-25 10:15:00|10504.5|10502.5|10505.5|10503.5|10505.5|10503.5|10504.3|10502.3|218
1658744400000|2022-07-25 10:20:00|10505.7|10503.7|10506.1|10504.1|10506.1|10504.1|10505.5|10503.5|121
1658744700000|2022-07-25 10:25:00|10505.9|10503.9|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|153
1658745000000|2022-07-25 10:30:00|10506.7|10504.7|10506.7|10504.7|10507.1|10505.1|10506.3|10504.3|215
1658745300000|2022-07-25 10:35:00|10506.9|10504.9|10507.3|10505.3|10507.4|10505.4|10506.3|10504.3|409
1658745600000|2022-07-25 10:40:00|10507.1|10505.1|10507.1|10505.1|10507.6|10505.6|10507.1|10505.1|296
1658745900000|2022-07-25 10:45:00|10506.7|10504.7|10507.8|10505.8|10507.8|10505.8|10506.7|10504.7|462
1658746200000|2022-07-25 10:50:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10506.9|10504.9|333
1658746500000|2022-07-25 10:55:00|10507.6|10505.6|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|518
1658746800000|2022-07-25 11:00:00|10508.2|10506.2|10506.7|10504.7|10508.2|10506.2|10506.7|10504.7|900
1658747100000|2022-07-25 11:05:00|10506.3|10504.3|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|520
1658747400000|2022-07-25 11:10:00|10506.3|10504.3|10505.5|10503.5|10506.5|10504.5|10505.1|10503.1|517
1658747700000|2022-07-25 11:15:00|10505.7|10503.7|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|345
1658748000000|2022-07-25 11:20:00|10506.3|10504.3|10506.3|10504.3|10506.7|10504.7|10505.9|10503.9|512
1658748300000|2022-07-25 11:25:00|10505.9|10503.9|10505.1|10503.1|10506.7|10504.7|10505.1|10503.1|789
1658748600000|2022-07-25 11:30:00|10504.7|10502.7|10503.9|10501.9|10504.7|10502.7|10503.7|10501.7|1013
1658748900000|2022-07-25 11:35:00|10503.5|10501.5|10502.4|10500.4|10503.7|10501.7|10502|10500|2038
1658749200000|2022-07-25 11:40:00|10502.6|10500.6|10503|10501|10503.1|10501.1|10502.4|10500.4|1544
1658749500000|2022-07-25 11:45:00|10502.8|10500.8|10503.5|10501.5|10503.9|10501.9|10502.4|10500.4|1623
1658749800000|2022-07-25 11:50:00|10503.3|10501.3|10502.4|10500.4|10503.5|10501.5|10502|10500|1663
1658750100000|2022-07-25 11:55:00|10502.2|10500.2|10502|10500|10502.4|10500.4|10500.8|10498.8|859
1658750400000|2022-07-25 12:00:00|10502.2|10500.2|10500.6|10498.6|10502.2|10500.2|10500|10498|1385
1658750700000|2022-07-25 12:05:00|10500.8|10498.8|10501.2|10499.2|10502.4|10500.4|10500.6|10498.6|3082
1658751000000|2022-07-25 12:10:00|10501.6|10499.6|10503.1|10501.1|10503.5|10501.5|10501.2|10499.2|2828
1658751300000|2022-07-25 12:15:00|10503.5|10501.5|10503.9|10501.9|10504.3|10502.3|10503.1|10501.1|1613
1658751600000|2022-07-25 12:20:00|10504.3|10502.3|10503.5|10501.5|10504.3|10502.3|10502.4|10500.4|2690
1658751900000|2022-07-25 12:25:00|10503.3|10501.3|10502.4|10500.4|10503.9|10501.9|10501.4|10499.4|3097
1658752200000|2022-07-25 12:30:00|10502.8|10500.8|10503.1|10501.1|10503.5|10501.5|10502.4|10500.4|1433
1658752500000|2022-07-25 12:35:00|10502.8|10500.8|10502|10500|10503|10501|10502|10500|1125
1658752800000|2022-07-25 12:40:00|10502.4|10500.4|10502|10500|10502.8|10500.8|10501.6|10499.6|2015
1658753100000|2022-07-25 12:45:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10500.8|10498.8|2000
1658753400000|2022-07-25 12:50:00|10501.6|10499.6|10502|10500|10502|10500|10501.6|10499.6|1633
1658753700000|2022-07-25 12:55:00|10502.4|10500.4|10501.6|10499.6|10502.8|10500.8|10501.6|10499.6|1244
1658754000000|2022-07-25 13:00:00|10501.2|10499.2|10502|10500|10502.4|10500.4|10500|10498|1946
1658754300000|2022-07-25 13:05:00|10502.4|10500.4|10502.8|10500.8|10503.1|10501.1|10501.6|10499.6|1199
1658754600000|2022-07-25 13:10:00|10503.1|10501.1|10502|10500|10503.5|10501.5|10501.6|10499.6|2885
1658754900000|2022-07-25 13:15:00|10501.6|10499.6|10502.4|10500.4|10502.4|10500.4|10501.2|10499.2|1811
1658755200000|2022-07-25 13:20:00|10502.2|10500.2|10501.2|10499.2|10502.4|10500.4|10500.8|10498.8|2081
1658755500000|2022-07-25 13:25:00|10500.8|10498.8|10499.2|10497.2|10501.6|10499.6|10498.9|10496.9|3168
1658755800000|2022-07-25 13:30:00|10499.4|10497.4|10501.6|10499.6|10502.4|10500.4|10499.2|10497.2|4424
1658756100000|2022-07-25 13:35:00|10502|10500|10503.1|10501.1|10503.5|10501.5|10501.6|10499.6|3435
1658756400000|2022-07-25 13:40:00|10502.8|10500.8|10502|10500|10502.8|10500.8|10500.8|10498.8|3601
1658756700000|2022-07-25 13:45:00|10502.4|10500.4|10503.9|10501.9|10504.3|10502.3|10502|10500|1927
1658757000000|2022-07-25 13:50:00|10503.5|10501.5|10503.1|10501.1|10503.5|10501.5|10502|10500|2081
1658757300000|2022-07-25 13:55:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10501.8|10499.8|1484
1658757600000|2022-07-25 14:00:00|10502.6|10500.6|10501.6|10499.6|10502.8|10500.8|10501.2|10499.2|1624
1658757900000|2022-07-25 14:05:00|10501.4|10499.4|10501.6|10499.6|10502.4|10500.4|10501.2|10499.2|2567
1658758200000|2022-07-25 14:10:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.4|10498.4|3293
1658758500000|2022-07-25 14:15:00|10500.4|10498.4|10501.2|10499.2|10501.6|10499.6|10499.6|10497.6|2719
1658758800000|2022-07-25 14:20:00|10500.8|10498.8|10500.8|10498.8|10501.6|10499.6|10500.4|10498.4|1553
1658759100000|2022-07-25 14:25:00|10501.2|10499.2|10502.4|10500.4|10505.1|10503.1|10500|10498|4195
1658759400000|2022-07-25 14:30:00|10502.8|10500.8|10504.3|10502.3|10504.3|10502.3|10502.4|10500.4|2144
1658759700000|2022-07-25 14:35:00|10504.7|10502.7|10503.9|10501.9|10505.5|10503.5|10503.9|10501.9|2409
1658760000000|2022-07-25 14:40:00|10504.1|10502.1|10502.4|10500.4|10504.7|10502.7|10502|10500|3363
1658760300000|2022-07-25 14:45:00|10502.6|10500.6|10502|10500|10503.1|10501.1|10501.6|10499.6|1184
1658760600000|2022-07-25 14:50:00|10501.6|10499.6|10498.9|10496.9|10501.6|10499.6|10498.9|10496.9|3984
1658760900000|2022-07-25 14:55:00|10498.5|10496.5|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|1743
1658761200000|2022-07-25 15:00:00|10499.4|10497.4|10500|10498|10500|10498|10498.9|10496.9|1611
1658761500000|2022-07-25 15:05:00|10500.2|10498.2|10502.4|10500.4|10502.4|10500.4|10500.2|10498.2|765
1658761800000|2022-07-25 15:10:00|10502|10500|10502.8|10500.8|10502.8|10500.8|10501.6|10499.6|545
1658762100000|2022-07-25 15:15:00|10502.4|10500.4|10503.3|10501.3|10503.5|10501.5|10502|10500|945
1658762400000|2022-07-25 15:20:00|10503.1|10501.1|10503.1|10501.1|10503.5|10501.5|10502.8|10500.8|918
1658762700000|2022-07-25 15:25:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10501.6|10499.6|1167
1658763000000|2022-07-25 15:30:00|10502.8|10500.8|10502.8|10500.8|10503.1|10501.1|10502.4|10500.4|1307
1658763300000|2022-07-25 15:35:00|10502.6|10500.6|10502.8|10500.8|10503.1|10501.1|10502.6|10500.6|1360
1658763600000|2022-07-25 15:40:00|10502.4|10500.4|10503.9|10501.9|10504.3|10502.3|10502.4|10500.4|835
1658763900000|2022-07-25 15:45:00|10503.7|10501.7|10504.1|10502.1|10504.3|10502.3|10503.5|10501.5|926
1658764200000|2022-07-25 15:50:00|10504.3|10502.3|10503.9|10501.9|10504.7|10502.7|10503.9|10501.9|1066
1658764500000|2022-07-25 15:55:00|10503.7|10501.7|10503.9|10501.9|10504.3|10502.3|10503.7|10501.7|546
1658764800000|2022-07-25 16:00:00|10503.5|10501.5|10504.3|10502.3|10504.7|10502.7|10503.5|10501.5|1788
1658765100000|2022-07-25 16:05:00|10503.9|10501.9|10504.3|10502.3|10504.3|10502.3|10503.5|10501.5|559
1658765400000|2022-07-25 16:10:00|10504.7|10502.7|10504.7|10502.7|10504.7|10502.7|10504.7|10502.7|236
1658765700000|2022-07-25 16:15:00|10504.3|10502.3|10504.7|10502.7|10505.1|10503.1|10504.3|10502.3|759
1658766000000|2022-07-25 16:20:00|10505.1|10503.1|10504.7|10502.7|10505.1|10503.1|10504.7|10502.7|740
1658766300000|2022-07-25 16:25:00|10505.1|10503.1|10504.3|10502.3|10505.1|10503.1|10504.3|10502.3|523
1658766600000|2022-07-25 16:30:00|10504.7|10502.7|10503.5|10501.5|10504.7|10502.7|10503.5|10501.5|1032
1658766900000|2022-07-25 16:35:00|10503.1|10501.1|10502.8|10500.8|10503.5|10501.5|10502.4|10500.4|1002
1658767200000|2022-07-25 16:40:00|10502.6|10500.6|10502.8|10500.8|10502.8|10500.8|10502.2|10500.2|441
1658767500000|2022-07-25 16:45:00|10502.6|10500.6|10501.6|10499.6|10502.8|10500.8|10501.2|10499.2|1404
1658767800000|2022-07-25 16:50:00|10501.4|10499.4|10500|10498|10501.6|10499.6|10499.6|10497.6|2100
1658768100000|2022-07-25 16:55:00|10500.4|10498.4|10501.2|10499.2|10501.2|10499.2|10500|10498|1727
1658768400000|2022-07-25 17:00:00|10500.8|10498.8|10501.6|10499.6|10503.1|10501.1|10500.4|10498.4|1936
1658768700000|2022-07-25 17:05:00|10501.4|10499.4|10500.8|10498.8|10501.4|10499.4|10500.4|10498.4|874
1658769000000|2022-07-25 17:10:00|10501.2|10499.2|10501.2|10499.2|10501.4|10499.4|10500.8|10498.8|787
1658769300000|2022-07-25 17:15:00|10501.6|10499.6|10500.8|10498.8|10502|10500|10500.4|10498.4|1025
1658769600000|2022-07-25 17:20:00|10500.4|10498.4|10500.4|10498.4|10500.4|10498.4|10500|10498|814
1658769900000|2022-07-25 17:25:00|10500.8|10498.8|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|494
1658770200000|2022-07-25 17:30:00|10501.2|10499.2|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|1049
1658770500000|2022-07-25 17:35:00|10501.2|10499.2|10499.6|10497.6|10501.4|10499.4|10499.6|10497.6|427
1658770800000|2022-07-25 17:40:00|10499.2|10497.2|10499.6|10497.6|10500|10498|10499.2|10497.2|409
1658771100000|2022-07-25 17:45:00|||||||||325
1658771400000|2022-07-25 17:50:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10498.9|10496.9|965
1658771700000|2022-07-25 17:55:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|130
1658772000000|2022-07-25 18:00:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|343
1658772300000|2022-07-25 18:05:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|219
1658772600000|2022-07-25 18:10:00|10498.9|10496.9|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|581
1658772900000|2022-07-25 18:15:00|10500|10498|10498.9|10496.9|10500|10498|10498.5|10496.5|1475
1658773200000|2022-07-25 18:20:00|10499|10497|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|550
1658773500000|2022-07-25 18:25:00|10499|10497|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|401
1658773800000|2022-07-25 18:30:00|10498.5|10496.5|10497.7|10495.7|10498.9|10496.9|10497.7|10495.7|2034
1658774100000|2022-07-25 18:35:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10497.7|10495.7|741
1658774400000|2022-07-25 18:40:00|10498.9|10496.9|10499|10497|10499|10497|10498.9|10496.9|348
1658774700000|2022-07-25 18:45:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.9|10496.9|1112
1658775000000|2022-07-25 18:50:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499|10497|511
1658775300000|2022-07-25 18:55:00|10498.9|10496.9|10499.2|10497.2|10499.2|10497.2|10498.9|10496.9|1907
1658775600000|2022-07-25 19:00:00|10498.9|10496.9|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|1510
1658775900000|2022-07-25 19:05:00|10500|10498|10500|10498|10500|10498|10499.6|10497.6|303
1658776200000|2022-07-25 19:10:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10499.6|10497.6|182
1658776500000|2022-07-25 19:15:00|10499.2|10497.2|10498.1|10496.1|10499.6|10497.6|10497.7|10495.7|2204
1658776800000|2022-07-25 19:20:00|10498.5|10496.5|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|1354
1658777100000|2022-07-25 19:25:00|10499|10497|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|472
1658777400000|2022-07-25 19:30:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|1577
1658777700000|2022-07-25 19:35:00|10499.4|10497.4|10500|10498|10500|10498|10499.2|10497.2|803
1658778000000|2022-07-25 19:40:00|10500.4|10498.4|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|507
1658778300000|2022-07-25 19:45:00|10499.8|10497.8|10499.2|10497.2|10500|10498|10499.2|10497.2|1615
1658778600000|2022-07-25 19:50:00|10499.6|10497.6|10500.4|10498.4|10500.4|10498.4|10499.2|10497.2|395
1658778900000|2022-07-25 19:55:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10500|10498|2001
1658779200000|2022-07-25 20:00:00|10500.2|10498.2|10500|10498|10500.8|10498.8|10500|10498|1334
1658779500000|2022-07-25 20:05:00|10500.4|10498.4|10500.4|10498.4|10500.4|10498.4|10500|10498|984
1658779800000|2022-07-25 20:10:00|10500.8|10498.8|10500|10498|10500.8|10498.8|10500|10498|748
1658780100000|2022-07-25 20:15:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500|10498|732
1658780400000|2022-07-25 20:20:00|10501|10499|10501.6|10499.6|10502|10500|10500.8|10498.8|2567
1658780700000|2022-07-25 20:25:00|10501.4|10499.4|10501.6|10499.6|10501.6|10499.6|10500.8|10498.8|1115
1658781000000|2022-07-25 20:30:00|10502|10500|10502.4|10500.4|10502.8|10500.8|10502|10500|819
1658781300000|2022-07-25 20:35:00|10502.2|10500.2|10502|10500|10502.4|10500.4|10501.6|10499.6|649
1658781600000|2022-07-25 20:40:00|10501.8|10499.8|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|659
1658781900000|2022-07-25 20:45:00|10501.8|10499.8|10501.6|10499.6|10502|10500|10501.6|10499.6|963
1658782200000|2022-07-25 20:50:00|10501.2|10499.2|10501|10499|10501.2|10499.2|10500.8|10498.8|688
1658782500000|2022-07-25 20:55:00|10501.2|10499.2|10501.6|10499.6|10501.6|10499.6|10500.8|10498.8|422
1658786400000|2022-07-25 22:00:00|10502|10500|10501.2|10499.2|10502.2|10500.2|10500.8|10498.8|339
1658786700000|2022-07-25 22:05:00|10500.8|10498.8|10500.4|10498.4|10501.2|10499.2|10500.4|10498.4|42
1658787000000|2022-07-25 22:10:00|10500.6|10498.6|10500.2|10498.2|10500.8|10498.8|10500|10498|147
1658787300000|2022-07-25 22:15:00|10500.4|10498.4|10501|10499|10501|10499|10500.4|10498.4|93
1658787600000|2022-07-25 22:20:00|10500.8|10498.8|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|23
1658787900000|2022-07-25 22:25:00|||||||||76
1658788200000|2022-07-25 22:30:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.8|10498.8|38
1658788500000|2022-07-25 22:35:00|10501|10499|10501.2|10499.2|10501.6|10499.6|10500.8|10498.8|63
1658788800000|2022-07-25 22:40:00|10501|10499|10501|10499|10501.2|10499.2|10501|10499|36
1658789100000|2022-07-25 22:45:00|10501.2|10499.2|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|7
1658789400000|2022-07-25 22:50:00|10501.4|10499.4|10501.4|10499.4|10501.6|10499.6|10501.2|10499.2|21
1658789700000|2022-07-25 22:55:00|10501.6|10499.6|10501.6|10499.6|10502|10500|10501.2|10499.2|38
1658790000000|2022-07-25 23:00:00|10501.8|10499.8|10501.6|10499.6|10502|10500|10501.6|10499.6|40
1658790300000|2022-07-25 23:05:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|61
1658790600000|2022-07-25 23:10:00|10501.8|10499.8|10501.4|10499.4|10502|10500|10501.4|10499.4|5
1658790900000|2022-07-25 23:15:00|10501.6|10499.6|10501.8|10499.8|10502|10500|10501.6|10499.6|30
1658791200000|2022-07-25 23:20:00|10501.6|10499.6|10501.6|10499.6|10501.6|10499.6|10501.6|10499.6|9
1658791500000|2022-07-25 23:25:00|10501.4|10499.4|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|11
1658791800000|2022-07-25 23:30:00|10501.6|10499.6|10501.6|10499.6|10501.8|10499.8|10501.4|10499.4|76
1658792100000|2022-07-25 23:35:00|10501.4|10499.4|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|33
1658792400000|2022-07-25 23:40:00|10501.6|10499.6|10501.2|10499.2|10501.6|10499.6|10501.2|10499.2|31
1658792700000|2022-07-25 23:45:00|10501.4|10499.4|10501.2|10499.2|10501.4|10499.4|10501.2|10499.2|9
1658793000000|2022-07-25 23:50:00|10501|10499|10501.2|10499.2|10501.2|10499.2|10501|10499|0
1658793300000|2022-07-25 23:55:00|10501.4|10499.4|10501.4|10499.4|10501.6|10499.6|10501.4|10499.4|7
1658793600000|2022-07-26 00:00:00|10501.6|10499.6|10501.4|10499.4|10501.6|10499.6|10501.2|10499.2|62
1658793900000|2022-07-26 00:05:00|10501.2|10499.2|10502.4|10500.4|10502.4|10500.4|10501.2|10499.2|64
1658794200000|2022-07-26 00:10:00|10502.6|10500.6|10502.8|10500.8|10503.9|10501.9|10502.6|10500.6|383
1658794500000|2022-07-26 00:15:00|10503|10501|10503.9|10501.9|10503.9|10501.9|10502.8|10500.8|231
1658794800000|2022-07-26 00:20:00|10503.7|10501.7|10503.9|10501.9|10503.9|10501.9|10503.5|10501.5|4
1658795100000|2022-07-26 00:25:00|10504.1|10502.1|10504.1|10502.1|10504.3|10502.3|10503.5|10501.5|168
1658795400000|2022-07-26 00:30:00|10504.3|10502.3|10504.7|10502.7|10505.1|10503.1|10503.9|10501.9|356
1658795700000|2022-07-26 00:35:00|10504.3|10502.3|10504.7|10502.7|10504.7|10502.7|10504.3|10502.3|59
1658796000000|2022-07-26 00:40:00|10505.1|10503.1|10504.7|10502.7|10505.1|10503.1|10504.7|10502.7|91
1658796300000|2022-07-26 00:45:00|10504.5|10502.5|10503.9|10501.9|10504.7|10502.7|10503.5|10501.5|885
1658796600000|2022-07-26 00:50:00|10504.3|10502.3|10505.3|10503.3|10505.9|10503.9|10504.3|10502.3|561
1658796900000|2022-07-26 00:55:00|10505.1|10503.1|10504.5|10502.5|10505.3|10503.3|10504.3|10502.3|107
1658797200000|2022-07-26 01:00:00|10504.7|10502.7|10505.1|10503.1|10505.1|10503.1|10504.3|10502.3|148
1658797500000|2022-07-26 01:05:00|10504.9|10502.9|10504.7|10502.7|10504.9|10502.9|10504.7|10502.7|41
1658797800000|2022-07-26 01:10:00|10504.9|10502.9|10503.1|10501.1|10505.1|10503.1|10503.1|10501.1|940
1658798100000|2022-07-26 01:15:00|10503|10501|10502.4|10500.4|10503.5|10501.5|10502.4|10500.4|797
1658798400000|2022-07-26 01:20:00|10502.6|10500.6|10503|10501|10503.3|10501.3|10502.4|10500.4|277
1658798700000|2022-07-26 01:25:00|10503.1|10501.1|10503.1|10501.1|10503.3|10501.3|10502.8|10500.8|220
1658799000000|2022-07-26 01:30:00|10503.3|10501.3|10503.3|10501.3|10503.5|10501.5|10502.8|10500.8|251
1658799300000|2022-07-26 01:35:00|10503.1|10501.1|10503.1|10501.1|10503.1|10501.1|10502.8|10500.8|297
1658799600000|2022-07-26 01:40:00|10503|10501|10503.1|10501.1|10503.1|10501.1|10503|10501|82
1658799900000|2022-07-26 01:45:00|10503.3|10501.3|10503.1|10501.1|10503.5|10501.5|10503.1|10501.1|312
1658800200000|2022-07-26 01:50:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.6|10500.6|494
1658800500000|2022-07-26 01:55:00|10503.1|10501.1|10503.1|10501.1|10503.1|10501.1|10502.8|10500.8|166
1658800800000|2022-07-26 02:00:00|10503.3|10501.3|10503.1|10501.1|10503.3|10501.3|10503.1|10501.1|45
1658801100000|2022-07-26 02:05:00|10503|10501|10502.8|10500.8|10503|10501|10502.8|10500.8|10
1658801400000|2022-07-26 02:10:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|144
1658801700000|2022-07-26 02:15:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|4
1658802000000|2022-07-26 02:20:00|10503|10501|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|33
1658802300000|2022-07-26 02:25:00|10503|10501|10502.8|10500.8|10503|10501|10502.8|10500.8|21
1658802600000|2022-07-26 02:30:00|10503.1|10501.1|10502.8|10500.8|10503.1|10501.1|10502.8|10500.8|19
1658802900000|2022-07-26 02:35:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.4|10500.4|81
1658803200000|2022-07-26 02:40:00|10502.8|10500.8|10502.4|10500.4|10503|10501|10502.4|10500.4|224
1658803500000|2022-07-26 02:45:00|||||||||3
1658803800000|2022-07-26 02:50:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.6|10500.6|14
1658804100000|2022-07-26 02:55:00|10502.8|10500.8|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|116
1658804400000|2022-07-26 03:00:00|10502.6|10500.6|10502.4|10500.4|10502.6|10500.6|10502.4|10500.4|61
1658805000000|2022-07-26 03:10:00|||||||||45
1658805300000|2022-07-26 03:15:00|10502.6|10500.6|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|39
1658806500000|2022-07-26 03:35:00|10502.6|10500.6|10502.6|10500.6|10502.8|10500.8|10502.4|10500.4|110
1658806800000|2022-07-26 03:40:00|10502.4|10500.4|10502.4|10500.4|10502.4|10500.4|10502.2|10500.2|64
1658807100000|2022-07-26 03:45:00|10502.2|10500.2|10502.4|10500.4|10502.4|10500.4|10502|10500|13
1658807400000|2022-07-26 03:50:00|||||||||58
1658807700000|2022-07-26 03:55:00|10502.2|10500.2|10502.2|10500.2|10502.4|10500.4|10502|10500|28
1658808000000|2022-07-26 04:00:00|10502|10500|10502|10500|10502.4|10500.4|10501.6|10499.6|185
1658808300000|2022-07-26 04:05:00|10501.6|10499.6|10502|10500|10502|10500|10501.6|10499.6|61
1658808600000|2022-07-26 04:10:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|21
1658808900000|2022-07-26 04:15:00|||||||||2
1658809200000|2022-07-26 04:20:00|10502|10500|10501.8|10499.8|10502|10500|10501.8|10499.8|201
1658809500000|2022-07-26 04:25:00|10501.6|10499.6|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|76
1658809800000|2022-07-26 04:30:00|||||||||27
1658810100000|2022-07-26 04:35:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|9
1658810400000|2022-07-26 04:40:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|34
1658810700000|2022-07-26 04:45:00|10501.8|10499.8|10501.6|10499.6|10502|10500|10501.6|10499.6|58
1658811000000|2022-07-26 04:50:00|||||||||1
1658811300000|2022-07-26 04:55:00|10501.2|10499.2|10501.4|10499.4|10501.4|10499.4|10501.2|10499.2|76
1658811600000|2022-07-26 05:00:00|10501.2|10499.2|10502|10500|10502|10500|10501.2|10499.2|88
1658811900000|2022-07-26 05:05:00|10501.6|10499.6|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|16
1658812200000|2022-07-26 05:10:00|10501.8|10499.8|10501.6|10499.6|10501.8|10499.8|10501.6|10499.6|0
1658812500000|2022-07-26 05:15:00|||||||||11
1658812800000|2022-07-26 05:20:00|10501.4|10499.4|10501.2|10499.2|10501.4|10499.4|10501.2|10499.2|161
1658813100000|2022-07-26 05:25:00|10500.8|10498.8|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|56
1658813400000|2022-07-26 05:30:00|10501|10499|10501|10499|10501.2|10499.2|10500.8|10498.8|18
1658813700000|2022-07-26 05:35:00|10501.2|10499.2|10501.2|10499.2|10501.2|10499.2|10500.8|10498.8|80
1658814000000|2022-07-26 05:40:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|86
1658814300000|2022-07-26 05:45:00|10500.6|10498.6|10500|10498|10500.6|10498.6|10500|10498|157
1658814600000|2022-07-26 05:50:00|10499.8|10497.8|10499.6|10497.6|10500|10498|10499.2|10497.2|480
1658814900000|2022-07-26 05:55:00|10499.4|10497.4|10500|10498|10500|10498|10499.4|10497.4|95
1658815200000|2022-07-26 06:00:00|10500.2|10498.2|10500.8|10498.8|10500.8|10498.8|10499.6|10497.6|187
1658815500000|2022-07-26 06:05:00|10500.6|10498.6|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|103
1658815800000|2022-07-26 06:10:00|10500.6|10498.6|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|270
1658816100000|2022-07-26 06:15:00|10500.2|10498.2|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|114
1658816400000|2022-07-26 06:20:00|10499.8|10497.8|10499.2|10497.2|10500.4|10498.4|10499.2|10497.2|287
1658816700000|2022-07-26 06:25:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|77
1658817000000|2022-07-26 06:30:00|10499.8|10497.8|10500|10498|10500.8|10498.8|10499.6|10497.6|55
1658817300000|2022-07-26 06:35:00|10499.6|10497.6|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|154
1658817600000|2022-07-26 06:40:00|10499.6|10497.6|10500|10498|10500|10498|10499.4|10497.4|359
1658817900000|2022-07-26 06:45:00|10500.4|10498.4|10501.2|10499.2|10501.2|10499.2|10500.4|10498.4|561
1658818200000|2022-07-26 06:50:00|10501.4|10499.4|10501.6|10499.6|10501.6|10499.6|10501.2|10499.2|279
1658818500000|2022-07-26 06:55:00|10501.4|10499.4|10502|10500|10502|10500|10501.2|10499.2|111
1658818800000|2022-07-26 07:00:00|10502.2|10500.2|10501.8|10499.8|10502.4|10500.4|10501.6|10499.6|460
1658819100000|2022-07-26 07:05:00|10501.6|10499.6|10502.4|10500.4|10502.4|10500.4|10501.6|10499.6|403
1658819400000|2022-07-26 07:10:00|10502.6|10500.6|10503.5|10501.5|10503.5|10501.5|10502.4|10500.4|521
1658819700000|2022-07-26 07:15:00|10503.7|10501.7|10503.9|10501.9|10504.3|10502.3|10503.5|10501.5|474
1658820000000|2022-07-26 07:20:00|10504.3|10502.3|10503.5|10501.5|10504.3|10502.3|10503.1|10501.1|262
1658820300000|2022-07-26 07:25:00|10503.1|10501.1|10502.8|10500.8|10503.1|10501.1|10502.4|10500.4|207
1658820600000|2022-07-26 07:30:00|10503.1|10501.1|10501.4|10499.4|10503.1|10501.1|10500.8|10498.8|545
1658820900000|2022-07-26 07:35:00|10501.2|10499.2|10501.2|10499.2|10502.2|10500.2|10501.2|10499.2|449
1658821200000|2022-07-26 07:40:00|10501.6|10499.6|10501.2|10499.2|10502|10500|10501.2|10499.2|328
1658821500000|2022-07-26 07:45:00|10501.4|10499.4|10502|10500|10502|10500|10501|10499|728
1658821800000|2022-07-26 07:50:00|10502.2|10500.2|10502.2|10500.2|10502.8|10500.8|10502|10500|214
1658822100000|2022-07-26 07:55:00|10502|10500|10502|10500|10502.8|10500.8|10502|10500|150
1658822400000|2022-07-26 08:00:00|10501.8|10499.8|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|251
1658822700000|2022-07-26 08:05:00|10501.8|10499.8|10502|10500|10503|10501|10501.8|10499.8|1114
1658823000000|2022-07-26 08:10:00|10502.2|10500.2|10502|10500|10502.8|10500.8|10502|10500|795
1658823300000|2022-07-26 08:15:00|10502.2|10500.2|10502.4|10500.4|10502.8|10500.8|10502|10500|757
1658823600000|2022-07-26 08:20:00|10502.6|10500.6|10502.4|10500.4|10502.6|10500.6|10502|10500|255
1658823900000|2022-07-26 08:25:00|10502.2|10500.2|10502|10500|10502.8|10500.8|10502|10500|322
1658824200000|2022-07-26 08:30:00|10501.8|10499.8|10502|10500|10502.2|10500.2|10501.6|10499.6|399
1658824500000|2022-07-26 08:35:00|10501.8|10499.8|10502|10500|10502.4|10500.4|10501.6|10499.6|439
1658824800000|2022-07-26 08:40:00|10501.8|10499.8|10501.2|10499.2|10501.8|10499.8|10501|10499|423
1658825100000|2022-07-26 08:45:00|10501|10499|10502.2|10500.2|10502.4|10500.4|10500.8|10498.8|493
1658825400000|2022-07-26 08:50:00|10502|10500|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|210
1658825700000|2022-07-26 08:55:00|10501.4|10499.4|10502|10500|10502|10500|10501.2|10499.2|99
1658826000000|2022-07-26 09:00:00|10501.8|10499.8|10502.8|10500.8|10502.8|10500.8|10501.8|10499.8|75
1658826300000|2022-07-26 09:05:00|10502.4|10500.4|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|281
1658826600000|2022-07-26 09:10:00|10502.6|10500.6|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|143
1658826900000|2022-07-26 09:15:00|10502.2|10500.2|10501.6|10499.6|10502.2|10500.2|10501.6|10499.6|376
1658827200000|2022-07-26 09:20:00|10502|10500|10502|10500|10502|10500|10501.2|10499.2|401
1658827500000|2022-07-26 09:25:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10502|10500|313
1658827800000|2022-07-26 09:30:00|10501.8|10499.8|10501.6|10499.6|10502.4|10500.4|10501.6|10499.6|1055
1658828100000|2022-07-26 09:35:00|10502|10500|10502.4|10500.4|10502.4|10500.4|10501.6|10499.6|1306
1658828400000|2022-07-26 09:40:00|10502.2|10500.2|10502|10500|10502.4|10500.4|10501.6|10499.6|335
1658828700000|2022-07-26 09:45:00|10502.2|10500.2|10502|10500|10502.2|10500.2|10501.6|10499.6|420
1658829000000|2022-07-26 09:50:00|10502.2|10500.2|10502.4|10500.4|10502.4|10500.4|10502|10500|425
1658829300000|2022-07-26 09:55:00|10502|10500|10503|10501|10503.1|10501.1|10502|10500|512
1658829600000|2022-07-26 10:00:00|10502.8|10500.8|10502.8|10500.8|10503.1|10501.1|10502.4|10500.4|1035
1658829900000|2022-07-26 10:05:00|10502.6|10500.6|10504.3|10502.3|10504.3|10502.3|10502|10500|1531
1658830200000|2022-07-26 10:10:00|10503.9|10501.9|10503.9|10501.9|10504.3|10502.3|10503.5|10501.5|1446
1658830500000|2022-07-26 10:15:00|10504.3|10502.3|10504.3|10502.3|10504.7|10502.7|10503.9|10501.9|1036
1658830800000|2022-07-26 10:20:00|10504.5|10502.5|10504.3|10502.3|10505.1|10503.1|10504.3|10502.3|1573
1658831100000|2022-07-26 10:25:00|10504.7|10502.7|10504.3|10502.3|10504.7|10502.7|10504.3|10502.3|226
1658831400000|2022-07-26 10:30:00|10504.1|10502.1|10504.7|10502.7|10504.7|10502.7|10503.9|10501.9|369
1658831700000|2022-07-26 10:35:00|10505.1|10503.1|10505.1|10503.1|10505.5|10503.5|10504.7|10502.7|1066
1658832000000|2022-07-26 10:40:00|10504.9|10502.9|10505.5|10503.5|10505.5|10503.5|10504.9|10502.9|215
1658832300000|2022-07-26 10:45:00|10505.3|10503.3|10505.1|10503.1|10505.5|10503.5|10504.7|10502.7|216
1658832600000|2022-07-26 10:50:00|10505.3|10503.3|10505.5|10503.5|10505.5|10503.5|10505.1|10503.1|221
1658832900000|2022-07-26 10:55:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|113
1658833200000|2022-07-26 11:00:00|10506.1|10504.1|10505.5|10503.5|10506.3|10504.3|10505.1|10503.1|301
1658833500000|2022-07-26 11:05:00|10505.9|10503.9|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|297
1658833800000|2022-07-26 11:10:00|10505.5|10503.5|10505.9|10503.9|10505.9|10503.9|10505.5|10503.5|277
1658834100000|2022-07-26 11:15:00|10505.7|10503.7|10505.1|10503.1|10506.3|10504.3|10505.1|10503.1|498
1658834400000|2022-07-26 11:20:00|10504.9|10502.9|10504.7|10502.7|10505.1|10503.1|10504.3|10502.3|619
1658834700000|2022-07-26 11:25:00|10505.1|10503.1|10505.1|10503.1|10505.1|10503.1|10504.7|10502.7|487
1658835000000|2022-07-26 11:30:00|10504.9|10502.9|10505.1|10503.1|10505.1|10503.1|10504.7|10502.7|374
1658835300000|2022-07-26 11:35:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|415
1658835600000|2022-07-26 11:40:00|10505.9|10503.9|10506.7|10504.7|10507.1|10505.1|10505.5|10503.5|1720
1658835900000|2022-07-26 11:45:00|10506.9|10504.9|10508.2|10506.2|10508.2|10506.2|10506.7|10504.7|843
1658836200000|2022-07-26 11:50:00|10508|10506|10508.6|10506.6|10509|10507|10508|10506|658
1658836500000|2022-07-26 11:55:00|10508.2|10506.2|10507.1|10505.1|10508.2|10506.2|10506.3|10504.3|1618
1658836800000|2022-07-26 12:00:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10506.3|10504.3|1112
1658837100000|2022-07-26 12:05:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.1|10505.1|697
1658837400000|2022-07-26 12:10:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|146
1658837700000|2022-07-26 12:15:00|10508|10506|10509.8|10507.8|10509.8|10507.8|10507.8|10505.8|500
1658838000000|2022-07-26 12:20:00|10509.4|10507.4|10507.8|10505.8|10509.8|10507.8|10507.8|10505.8|1203
1658838300000|2022-07-26 12:25:00|10508.2|10506.2|10508.2|10506.2|10509|10507|10507.8|10505.8|370
1658838600000|2022-07-26 12:30:00|10508.6|10506.6|10507.4|10505.4|10508.6|10506.6|10506.7|10504.7|1716
1658838900000|2022-07-26 12:35:00|10507.8|10505.8|10507.1|10505.1|10508|10506|10507.1|10505.1|849
1658839200000|2022-07-26 12:40:00|10506.7|10504.7|10507.8|10505.8|10508.2|10506.2|10506.7|10504.7|1671
1658839500000|2022-07-26 12:45:00|10508|10506|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|1185
1658839800000|2022-07-26 12:50:00|10507.1|10505.1|10506.3|10504.3|10507.4|10505.4|10506.3|10504.3|607
1658840100000|2022-07-26 12:55:00|10506.5|10504.5|10507.4|10505.4|10507.6|10505.6|10506.3|10504.3|749
1658840400000|2022-07-26 13:00:00|10507.8|10505.8|10506.7|10504.7|10509|10507|10506.3|10504.3|2302
1658840700000|2022-07-26 13:05:00|10507.1|10505.1|10506.7|10504.7|10507.8|10505.8|10506.3|10504.3|1440
1658841000000|2022-07-26 13:10:00|10507.1|10505.1|10506.3|10504.3|10507.4|10505.4|10505.9|10503.9|1265
1658841300000|2022-07-26 13:15:00|10506.7|10504.7|10507.1|10505.1|10507.4|10505.4|10506.7|10504.7|1446
1658841600000|2022-07-26 13:20:00|10506.9|10504.9|10508.6|10506.6|10509|10507|10506.7|10504.7|1058
1658841900000|2022-07-26 13:25:00|10509|10507|10508|10506|10509|10507|10507.8|10505.8|1960
1658842200000|2022-07-26 13:30:00|10508.2|10506.2|10509.4|10507.4|10510.2|10508.2|10507.4|10505.4|2521
1658842500000|2022-07-26 13:35:00|10509|10507|10510.2|10508.2|10511|10509|10509|10507|2076
1658842800000|2022-07-26 13:40:00|10510.4|10508.4|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|1099
1658843100000|2022-07-26 13:45:00|10510.2|10508.2|10507.8|10505.8|10510.2|10508.2|10507.8|10505.8|983
1658843400000|2022-07-26 13:50:00|10507.6|10505.6|10506.3|10504.3|10507.6|10505.6|10505.5|10503.5|1932
1658843700000|2022-07-26 13:55:00|10506.1|10504.1|10507.4|10505.4|10507.8|10505.8|10505.9|10503.9|1925
1658844000000|2022-07-26 14:00:00|10507.6|10505.6|10505.9|10503.9|10509.4|10507.4|10505.9|10503.9|2989
1658844300000|2022-07-26 14:05:00|10506.3|10504.3|10505.1|10503.1|10506.7|10504.7|10504.7|10502.7|1806
1658844600000|2022-07-26 14:10:00|10504.7|10502.7|10506.5|10504.5|10506.5|10504.5|10504.7|10502.7|1583
1658844900000|2022-07-26 14:15:00|10506.3|10504.3|10505.5|10503.5|10506.7|10504.7|10504.7|10502.7|1170
1658845200000|2022-07-26 14:20:00|10505.7|10503.7|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|1170
1658845500000|2022-07-26 14:25:00|10505.9|10503.9|10505.9|10503.9|10507.1|10505.1|10505.5|10503.5|984
1658845800000|2022-07-26 14:30:00|10506.3|10504.3|10505.9|10503.9|10506.3|10504.3|10505.9|10503.9|1124
1658846100000|2022-07-26 14:35:00|10505.7|10503.7|10506.5|10504.5|10506.7|10504.7|10505.5|10503.5|1152
1658846400000|2022-07-26 14:40:00|10506.7|10504.7|10505.5|10503.5|10506.7|10504.7|10505.1|10503.1|1272
1658846700000|2022-07-26 14:45:00|10505.3|10503.3|10503.5|10501.5|10505.5|10503.5|10502.8|10500.8|2172
1658847000000|2022-07-26 14:50:00|10503.3|10501.3|10504.7|10502.7|10505.1|10503.1|10502.8|10500.8|1089
1658847300000|2022-07-26 14:55:00|10504.9|10502.9|10505.1|10503.1|10505.5|10503.5|10504.7|10502.7|817
1658847600000|2022-07-26 15:00:00|10504.7|10502.7|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|1248
1658847900000|2022-07-26 15:05:00|10505.3|10503.3|10505.9|10503.9|10506.3|10504.3|10505.1|10503.1|591
1658848200000|2022-07-26 15:10:00|10506.3|10504.3|10504.3|10502.3|10506.3|10504.3|10504.3|10502.3|1117
1658848500000|2022-07-26 15:15:00|10503.9|10501.9|10503.9|10501.9|10504.7|10502.7|10503.5|10501.5|697
1658848800000|2022-07-26 15:20:00|10504.3|10502.3|10504.3|10502.3|10504.7|10502.7|10503.9|10501.9|861
1658849100000|2022-07-26 15:25:00|10503.9|10501.9|10503.5|10501.5|10504.3|10502.3|10503.5|10501.5|1037
1658849400000|2022-07-26 15:30:00|10503.1|10501.1|10503.1|10501.1|10503.9|10501.9|10503.1|10501.1|675
1658849700000|2022-07-26 15:35:00|10503.5|10501.5|10502.8|10500.8|10503.5|10501.5|10502.8|10500.8|896
1658850000000|2022-07-26 15:40:00|10503.1|10501.1|10501.6|10499.6|10503.1|10501.1|10501.6|10499.6|1402
1658850300000|2022-07-26 15:45:00|10501.8|10499.8|10501.2|10499.2|10502|10500|10500.8|10498.8|1750
1658850600000|2022-07-26 15:50:00|10501.6|10499.6|10501.2|10499.2|10502|10500|10500.4|10498.4|1459
1658850900000|2022-07-26 15:55:00|10500.8|10498.8|10500.4|10498.4|10501.2|10499.2|10499.6|10497.6|2606
1658851200000|2022-07-26 16:00:00|10500|10498|10500.4|10498.4|10500.8|10498.8|10500|10498|922
1658851500000|2022-07-26 16:05:00|10500.6|10498.6|10499.2|10497.2|10500.6|10498.6|10498.9|10496.9|852
1658851800000|2022-07-26 16:10:00|10498.9|10496.9|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|1243
1658852100000|2022-07-26 16:15:00|10499.6|10497.6|10502|10500|10502.4|10500.4|10499.4|10497.4|9622
1658852400000|2022-07-26 16:20:00|10501.6|10499.6|10500.4|10498.4|10502|10500|10500|10498|17214
1658852700000|2022-07-26 16:25:00|10500.8|10498.8|10500|10498|10500.8|10498.8|10499.6|10497.6|868
1658853000000|2022-07-26 16:30:00|10499.6|10497.6|10499.6|10497.6|10500|10498|10498.9|10496.9|404
1658853300000|2022-07-26 16:35:00|10500|10498|10499.2|10497.2|10500|10498|10499.2|10497.2|1333
1658853600000|2022-07-26 16:40:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|1240
1658853900000|2022-07-26 16:45:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|620
1658854200000|2022-07-26 16:50:00|10499|10497|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|535
1658854500000|2022-07-26 16:55:00|10499.2|10497.2|10499.2|10497.2|10500|10498|10499.2|10497.2|1559
1658854800000|2022-07-26 17:00:00|10498.9|10496.9|10500|10498|10500.8|10498.8|10498.9|10496.9|1446
1658855100000|2022-07-26 17:05:00|10499.6|10497.6|10498.1|10496.1|10500|10498|10497.7|10495.7|1337
1658855400000|2022-07-26 17:10:00|10498.3|10496.3|10498.5|10496.5|10498.5|10496.5|10498.1|10496.1|663
1658855700000|2022-07-26 17:15:00|10498.7|10496.7|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|842
1658856000000|2022-07-26 17:20:00|10498.7|10496.7|10498.1|10496.1|10498.9|10496.9|10498.1|10496.1|334
1658856300000|2022-07-26 17:25:00|10497.9|10495.9|10497.7|10495.7|10498.5|10496.5|10497.3|10495.3|421
1658856600000|2022-07-26 17:30:00|10497.5|10495.5|10497.7|10495.7|10498.1|10496.1|10497.3|10495.3|176
1658856900000|2022-07-26 17:35:00|10497.3|10495.3|10496.9|10494.9|10497.7|10495.7|10496.9|10494.9|965
1658857200000|2022-07-26 17:40:00|10497.1|10495.1|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|991
1658857500000|2022-07-26 17:45:00|10496.7|10494.7|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|726
1658857800000|2022-07-26 17:50:00|10497.1|10495.1|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|460
1658858100000|2022-07-26 17:55:00|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|374
1658858400000|2022-07-26 18:00:00|10497.3|10495.3|10497.3|10495.3|10497.7|10495.7|10496.9|10494.9|286
1658858700000|2022-07-26 18:05:00|10496.9|10494.9|10497.3|10495.3|10497.3|10495.3|10496.5|10494.5|828
1658859000000|2022-07-26 18:10:00|10496.9|10494.9|10496.9|10494.9|10497.7|10495.7|10496.9|10494.9|1110
1658859300000|2022-07-26 18:15:00|10496.5|10494.5|10498.1|10496.1|10498.5|10496.5|10496.5|10494.5|904
1658859600000|2022-07-26 18:20:00|10498.5|10496.5|10497.7|10495.7|10498.5|10496.5|10497.7|10495.7|1046
1658859900000|2022-07-26 18:25:00|10498.1|10496.1|10498.1|10496.1|10498.5|10496.5|10498.1|10496.1|614
1658860200000|2022-07-26 18:30:00|10498.5|10496.5|10497.7|10495.7|10498.5|10496.5|10497.3|10495.3|655
1658860500000|2022-07-26 18:35:00|10498.1|10496.1|10498.1|10496.1|10498.5|10496.5|10497.7|10495.7|1707
1658860800000|2022-07-26 18:40:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.3|10496.3|1449
1658861100000|2022-07-26 18:45:00|10498.3|10496.3|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|671
1658861400000|2022-07-26 18:50:00|10498.7|10496.7|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|2297
1658861700000|2022-07-26 18:55:00|10498.7|10496.7|10498.9|10496.9|10498.9|10496.9|10498.5|10496.5|3901
1658862000000|2022-07-26 19:00:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|1212
1658862300000|2022-07-26 19:05:00|10498.1|10496.1|10497.3|10495.3|10498.1|10496.1|10497.3|10495.3|557
1658862600000|2022-07-26 19:10:00|10497.1|10495.1|10496.5|10494.5|10497.1|10495.1|10496.5|10494.5|509
1658862900000|2022-07-26 19:15:00|10496.1|10494.1|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|830
1658863200000|2022-07-26 19:20:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|564
1658863500000|2022-07-26 19:25:00|10496.1|10494.1|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|537
1658863800000|2022-07-26 19:30:00|10496.1|10494.1|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|538
1658864100000|2022-07-26 19:35:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|1172
1658864400000|2022-07-26 19:40:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.3|10493.3|566
1658864700000|2022-07-26 19:45:00|10495.3|10493.3|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|496
1658865000000|2022-07-26 19:50:00|10495.3|10493.3|10496.1|10494.1|10496.1|10494.1|10495.3|10493.3|474
1658865300000|2022-07-26 19:55:00|10495.7|10493.7|10495.3|10493.3|10496.1|10494.1|10494.9|10492.9|981
1658865600000|2022-07-26 20:00:00|10494.9|10492.9|10495.9|10493.9|10496.1|10494.1|10494.6|10492.6|926
1658865900000|2022-07-26 20:05:00|10495.7|10493.7|10494.9|10492.9|10495.9|10493.9|10494.9|10492.9|730
1658866200000|2022-07-26 20:10:00|10494.8|10492.8|10494.6|10492.6|10494.9|10492.9|10494.6|10492.6|462
1658866500000|2022-07-26 20:15:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10494.2|10492.2|1158
1658866800000|2022-07-26 20:20:00|10494.4|10492.4|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|1936
1658867100000|2022-07-26 20:25:00|10494.4|10492.4|10494.6|10492.6|10494.9|10492.9|10494.4|10492.4|481
1658867400000|2022-07-26 20:30:00|10494.9|10492.9|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|929
1658867700000|2022-07-26 20:35:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|347
1658868000000|2022-07-26 20:40:00|||||||||632
1658868300000|2022-07-26 20:45:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|1489
1658868600000|2022-07-26 20:50:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|417
1658868900000|2022-07-26 20:55:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|565
1658872800000|2022-07-26 22:00:00|10495.9|10493.9|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|205
1658873100000|2022-07-26 22:05:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|9
1658873400000|2022-07-26 22:10:00|10495.9|10493.9|10496.3|10494.3|10496.3|10494.3|10495.9|10493.9|0
1658873700000|2022-07-26 22:15:00|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|0
1658874000000|2022-07-26 22:20:00|10495.9|10493.9|10495.9|10493.9|10496.1|10494.1|10495.7|10493.7|81
1658874300000|2022-07-26 22:25:00|10496.1|10494.1|10495.9|10493.9|10496.1|10494.1|10495.7|10493.7|3
1658874600000|2022-07-26 22:30:00|10495.7|10493.7|10495.7|10493.7|10495.9|10493.9|10495.7|10493.7|21
1658874900000|2022-07-26 22:35:00|10495.9|10493.9|10496.5|10494.5|10496.5|10494.5|10495.9|10493.9|170
1658875200000|2022-07-26 22:40:00|10496.3|10494.3|10496.3|10494.3|10496.5|10494.5|10496.1|10494.1|15
1658875500000|2022-07-26 22:45:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10496.1|10494.1|4
1658875800000|2022-07-26 22:50:00|||||||||3
1658876100000|2022-07-26 22:55:00|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|76
1658876400000|2022-07-26 23:00:00|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|10495.9|10493.9|23
1658876700000|2022-07-26 23:05:00|10495.7|10493.7|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|81
1658877000000|2022-07-26 23:10:00|10495.9|10493.9|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|105
1658877300000|2022-07-26 23:15:00|||||||||2
1658877600000|2022-07-26 23:20:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|69
1658877900000|2022-07-26 23:25:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|147
1658878200000|2022-07-26 23:30:00|10495.1|10493.1|10494.9|10492.9|10495.3|10493.3|10494.9|10492.9|82
1658878500000|2022-07-26 23:35:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10495.1|10493.1|43
1658878800000|2022-07-26 23:40:00|10495.7|10493.7|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|24
1658879100000|2022-07-26 23:45:00|10495.5|10493.5|10495.5|10493.5|10495.5|10493.5|10495.3|10493.3|49
1658879400000|2022-07-26 23:50:00|10495.3|10493.3|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|149
1658879700000|2022-07-26 23:55:00|10495.7|10493.7|10495.5|10493.5|10495.7|10493.7|10495.3|10493.3|176
1658880000000|2022-07-27 00:00:00|10495.7|10493.7|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|33
1658880300000|2022-07-27 00:05:00|10495.7|10493.7|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|72
1658880600000|2022-07-27 00:10:00|10496.1|10494.1|10496.3|10494.3|10496.5|10494.5|10496.1|10494.1|121
1658880900000|2022-07-27 00:15:00|10496.1|10494.1|10494.9|10492.9|10496.5|10494.5|10494.9|10492.9|222
1658881200000|2022-07-27 00:20:00|10495.3|10493.3|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|430
1658881500000|2022-07-27 00:25:00|10494.8|10492.8|10494.6|10492.6|10494.8|10492.8|10494.2|10492.2|127
1658881800000|2022-07-27 00:30:00|10494.9|10492.9|10494.6|10492.6|10494.9|10492.9|10494.6|10492.6|187
1658882100000|2022-07-27 00:35:00|10494.8|10492.8|10494.6|10492.6|10494.8|10492.8|10494.6|10492.6|65
1658882400000|2022-07-27 00:40:00|10494.4|10492.4|10493.8|10491.8|10494.6|10492.6|10493.8|10491.8|104
1658882700000|2022-07-27 00:45:00|10493.6|10491.6|10493.4|10491.4|10493.8|10491.8|10493.4|10491.4|77
1658883000000|2022-07-27 00:50:00|10493.8|10491.8|10493|10491|10493.8|10491.8|10493|10491|235
1658883300000|2022-07-27 00:55:00|10493.4|10491.4|10493|10491|10493.4|10491.4|10492.6|10490.6|165
1658883600000|2022-07-27 01:00:00|10493.4|10491.4|10493.2|10491.2|10493.4|10491.4|10492.6|10490.6|646
1658883900000|2022-07-27 01:05:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10493|10491|172
1658884200000|2022-07-27 01:10:00|10493.2|10491.2|10493.4|10491.4|10493.4|10491.4|10493|10491|338
1658884500000|2022-07-27 01:15:00|10493.2|10491.2|10493|10491|10493.4|10491.4|10493|10491|373
1658884800000|2022-07-27 01:20:00|10493.4|10491.4|10494.6|10492.6|10494.6|10492.6|10493.2|10491.2|530
1658885100000|2022-07-27 01:25:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10494.2|10492.2|116
1658885400000|2022-07-27 01:30:00|10494.6|10492.6|10495.1|10493.1|10495.9|10493.9|10494.6|10492.6|655
1658885700000|2022-07-27 01:35:00|10495.3|10493.3|10495.9|10493.9|10496.1|10494.1|10494.9|10492.9|400
1658886000000|2022-07-27 01:40:00|10496.1|10494.1|10496.5|10494.5|10496.9|10494.9|10495.7|10493.7|229
1658886300000|2022-07-27 01:45:00|10496.3|10494.3|10497.3|10495.3|10497.3|10495.3|10496.1|10494.1|623
1658886600000|2022-07-27 01:50:00|10497.1|10495.1|10497.3|10495.3|10497.7|10495.7|10496.9|10494.9|472
1658886900000|2022-07-27 01:55:00|10496.9|10494.9|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|183
1658887200000|2022-07-27 02:00:00|10496.7|10494.7|10496.5|10494.5|10496.7|10494.7|10496.1|10494.1|335
1658887500000|2022-07-27 02:05:00|10496.7|10494.7|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|174
1658887800000|2022-07-27 02:10:00|10496.7|10494.7|10495.9|10493.9|10496.9|10494.9|10495.9|10493.9|114
1658888100000|2022-07-27 02:15:00|10495.7|10493.7|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|86
1658888400000|2022-07-27 02:20:00|10495.5|10493.5|10495.7|10493.7|10495.7|10493.7|10495.5|10493.5|96
1658888700000|2022-07-27 02:25:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.5|10493.5|31
1658889000000|2022-07-27 02:30:00|10495.9|10493.9|10496.1|10494.1|10496.1|10494.1|10495.9|10493.9|25
1658889300000|2022-07-27 02:35:00|10496.3|10494.3|10495.9|10493.9|10496.5|10494.5|10495.9|10493.9|13
1658889600000|2022-07-27 02:40:00|10496.1|10494.1|10495.9|10493.9|10496.1|10494.1|10495.7|10493.7|34
1658889900000|2022-07-27 02:45:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|7
1658890200000|2022-07-27 02:50:00|10496.1|10494.1|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|62
1658890500000|2022-07-27 02:55:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.5|10493.5|119
1658890800000|2022-07-27 03:00:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|241
1658891100000|2022-07-27 03:05:00|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|123
1658891400000|2022-07-27 03:10:00|10496.1|10494.1|10496.1|10494.1|10496.3|10494.3|10496.1|10494.1|315
1658891700000|2022-07-27 03:15:00|10496.3|10494.3|10496.5|10494.5|10496.5|10494.5|10496.1|10494.1|25
1658892000000|2022-07-27 03:20:00|||||||||24
1658892300000|2022-07-27 03:25:00|||||||||45
1658892600000|2022-07-27 03:30:00|||||||||22
1658892900000|2022-07-27 03:35:00|10496.7|10494.7|10496.7|10494.7|10496.9|10494.9|10496.5|10494.5|232
1658893200000|2022-07-27 03:40:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|2
1658893500000|2022-07-27 03:45:00|||||||||34
1658894100000|2022-07-27 03:55:00|10497.3|10495.3|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|130
1658894400000|2022-07-27 04:00:00|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|179
1658894700000|2022-07-27 04:05:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10496.1|10494.1|232
1658895000000|2022-07-27 04:10:00|10496.3|10494.3|10496.5|10494.5|10496.5|10494.5|10496.3|10494.3|86
1658895300000|2022-07-27 04:15:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|129
1658895600000|2022-07-27 04:20:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|156
1658895900000|2022-07-27 04:25:00|10496.7|10494.7|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|59
1658896200000|2022-07-27 04:30:00|10496.7|10494.7|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|227
1658896500000|2022-07-27 04:35:00|10496.7|10494.7|10496.7|10494.7|10496.9|10494.9|10496.5|10494.5|160
1658896800000|2022-07-27 04:40:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|104
1658897100000|2022-07-27 04:45:00|10496.7|10494.7|10496.5|10494.5|10496.7|10494.7|10496.5|10494.5|242
1658897400000|2022-07-27 04:50:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|171
1658897700000|2022-07-27 04:55:00|10496.5|10494.5|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|94
1658898000000|2022-07-27 05:00:00|10495.3|10493.3|10495.7|10493.7|10496.1|10494.1|10495.3|10493.3|171
1658898300000|2022-07-27 05:05:00|10495.9|10493.9|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|82
1658898600000|2022-07-27 05:10:00|10495.9|10493.9|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|223
1658898900000|2022-07-27 05:15:00|10495.9|10493.9|10495.3|10493.3|10496.1|10494.1|10495.3|10493.3|128
1658899200000|2022-07-27 05:20:00|10495.7|10493.7|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|10
1658899500000|2022-07-27 05:25:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|133
1658899800000|2022-07-27 05:30:00|10494.9|10492.9|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|162
1658900100000|2022-07-27 05:35:00|10495.7|10493.7|10495.7|10493.7|10495.7|10493.7|10495.5|10493.5|214
1658900400000|2022-07-27 05:40:00|10495.9|10493.9|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|249
1658900700000|2022-07-27 05:45:00|10496.3|10494.3|10495.7|10493.7|10496.3|10494.3|10495.7|10493.7|67
1658901000000|2022-07-27 05:50:00|10495.3|10493.3|10495.7|10493.7|10495.7|10493.7|10495.3|10493.3|427
1658901300000|2022-07-27 05:55:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.5|10493.5|86
1658901600000|2022-07-27 06:00:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|524
1658901900000|2022-07-27 06:05:00|10496.5|10494.5|10496.3|10494.3|10496.9|10494.9|10495.9|10493.9|1390
1658902200000|2022-07-27 06:10:00|10496.5|10494.5|10496.1|10494.1|10496.7|10494.7|10496.1|10494.1|298
1658902500000|2022-07-27 06:15:00|10496.3|10494.3|10496.7|10494.7|10496.9|10494.9|10496.1|10494.1|159
1658902800000|2022-07-27 06:20:00|10496.9|10494.9|10497.5|10495.5|10497.7|10495.7|10496.7|10494.7|395
1658903100000|2022-07-27 06:25:00|10497.7|10495.7|10497.7|10495.7|10497.9|10495.9|10497.3|10495.3|391
1658903400000|2022-07-27 06:30:00|10497.5|10495.5|10498.5|10496.5|10498.5|10496.5|10497.5|10495.5|269
1658903700000|2022-07-27 06:35:00|10498.3|10496.3|10497.1|10495.1|10498.3|10496.3|10496.9|10494.9|295
1658904000000|2022-07-27 06:40:00|10496.9|10494.9|10496.5|10494.5|10497.3|10495.3|10496.5|10494.5|761
1658904300000|2022-07-27 06:45:00|10496.3|10494.3|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|1503
1658904600000|2022-07-27 06:50:00|10496.3|10494.3|10495.9|10493.9|10496.7|10494.7|10495.7|10493.7|457
1658904900000|2022-07-27 06:55:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|524
1658905200000|2022-07-27 07:00:00|10496.3|10494.3|10494.6|10492.6|10496.3|10494.3|10494.2|10492.2|1471
1658905500000|2022-07-27 07:05:00|10494.4|10492.4|10495.3|10493.3|10495.7|10493.7|10494.2|10492.2|431
1658905800000|2022-07-27 07:10:00|10495.5|10493.5|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|565
1658906100000|2022-07-27 07:15:00|10495.3|10493.3|10494.6|10492.6|10495.3|10493.3|10494.6|10492.6|213
1658906400000|2022-07-27 07:20:00|10494.8|10492.8|10494.8|10492.8|10494.9|10492.9|10493.8|10491.8|609
1658906700000|2022-07-27 07:25:00|10494.9|10492.9|10494.4|10492.4|10494.9|10492.9|10494.2|10492.2|277
1658907000000|2022-07-27 07:30:00|10494.2|10492.2|10494.6|10492.6|10495.3|10493.3|10494.2|10492.2|736
1658907300000|2022-07-27 07:35:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|698
1658907600000|2022-07-27 07:40:00|10494.4|10492.4|10493.8|10491.8|10494.6|10492.6|10493.4|10491.4|1004
1658907900000|2022-07-27 07:45:00|10494.2|10492.2|10495.3|10493.3|10495.7|10493.7|10493.8|10491.8|1125
1658908200000|2022-07-27 07:50:00|10495.5|10493.5|10495.7|10493.7|10495.9|10493.9|10495.3|10493.3|125
1658908500000|2022-07-27 07:55:00|10496.1|10494.1|10495.9|10493.9|10496.1|10494.1|10495.1|10493.1|551
1658908800000|2022-07-27 08:00:00|10496.1|10494.1|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|500
1658909100000|2022-07-27 08:05:00|10496.7|10494.7|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|585
1658909400000|2022-07-27 08:10:00|10496.7|10494.7|10496.5|10494.5|10497.9|10495.9|10496.3|10494.3|904
1658909700000|2022-07-27 08:15:00|10496.1|10494.1|10497.7|10495.7|10497.7|10495.7|10496.1|10494.1|357
1658910000000|2022-07-27 08:20:00|10497.5|10495.5|10498.9|10496.9|10498.9|10496.9|10497.3|10495.3|727
1658910300000|2022-07-27 08:25:00|10498.7|10496.7|10498.1|10496.1|10499.2|10497.2|10498.1|10496.1|922
1658910600000|2022-07-27 08:30:00|10498.3|10496.3|10498.5|10496.5|10498.5|10496.5|10497.7|10495.7|401
1658910900000|2022-07-27 08:35:00|10498.3|10496.3|10500|10498|10500|10498|10498.1|10496.1|521
1658911200000|2022-07-27 08:40:00|10499.8|10497.8|10499.2|10497.2|10500|10498|10498.9|10496.9|259
1658911500000|2022-07-27 08:45:00|10499|10497|10499.2|10497.2|10499.2|10497.2|10498.5|10496.5|1038
1658911800000|2022-07-27 08:50:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|176
1658912100000|2022-07-27 08:55:00|10498.9|10496.9|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|516
1658912400000|2022-07-27 09:00:00|10499.8|10497.8|10500|10498|10500|10498|10499.2|10497.2|473
1658912700000|2022-07-27 09:05:00|10500.4|10498.4|10500|10498|10500.4|10498.4|10499.8|10497.8|391
1658913000000|2022-07-27 09:10:00|10499.8|10497.8|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|261
1658913300000|2022-07-27 09:15:00|10499.2|10497.2|10499.2|10497.2|10499.6|10497.6|10499.2|10497.2|158
1658913600000|2022-07-27 09:20:00|10499|10497|10498.5|10496.5|10499|10497|10498.5|10496.5|292
1658913900000|2022-07-27 09:25:00|10498.3|10496.3|10498.1|10496.1|10498.9|10496.9|10498.1|10496.1|484
1658914200000|2022-07-27 09:30:00|10497.9|10495.9|10497.3|10495.3|10498.5|10496.5|10497.3|10495.3|401
1658914500000|2022-07-27 09:35:00|10496.9|10494.9|10496.9|10494.9|10498.1|10496.1|10496.5|10494.5|612
1658914800000|2022-07-27 09:40:00|10497.1|10495.1|10496.5|10494.5|10497.1|10495.1|10496.5|10494.5|257
1658915100000|2022-07-27 09:45:00|10496.7|10494.7|10496.7|10494.7|10497.3|10495.3|10496.5|10494.5|223
1658915400000|2022-07-27 09:50:00|10496.5|10494.5|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|351
1658915700000|2022-07-27 09:55:00|10496.5|10494.5|10497.3|10495.3|10497.3|10495.3|10496.5|10494.5|177
1658916000000|2022-07-27 10:00:00|10497.5|10495.5|10497.3|10495.3|10497.7|10495.7|10497.3|10495.3|45
1658916300000|2022-07-27 10:05:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.7|10495.7|97
1658916600000|2022-07-27 10:10:00|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|10497.7|10495.7|449
1658916900000|2022-07-27 10:15:00|10498.5|10496.5|10497.7|10495.7|10498.5|10496.5|10497.7|10495.7|269
1658917200000|2022-07-27 10:20:00|10497.3|10495.3|10496.9|10494.9|10497.7|10495.7|10496.5|10494.5|765
1658917500000|2022-07-27 10:25:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|284
1658917800000|2022-07-27 10:30:00|10496.7|10494.7|10496.1|10494.1|10496.9|10494.9|10495.7|10493.7|321
1658918100000|2022-07-27 10:35:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.5|10493.5|176
1658918400000|2022-07-27 10:40:00|10496.1|10494.1|10495.7|10493.7|10496.1|10494.1|10495.7|10493.7|364
1658918700000|2022-07-27 10:45:00|10495.9|10493.9|10495.3|10493.3|10496.1|10494.1|10495.3|10493.3|127
1658919000000|2022-07-27 10:50:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|143
1658919300000|2022-07-27 10:55:00|10495.5|10493.5|10495.7|10493.7|10496.1|10494.1|10495.3|10493.3|175
1658919600000|2022-07-27 11:00:00|10496.1|10494.1|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|165
1658919900000|2022-07-27 11:05:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|91
1658920200000|2022-07-27 11:10:00|10496.3|10494.3|10494.9|10492.9|10496.3|10494.3|10494.6|10492.6|565
1658920500000|2022-07-27 11:15:00|10495.1|10493.1|10495.1|10493.1|10495.3|10493.3|10494.9|10492.9|133
1658920800000|2022-07-27 11:20:00|10495.3|10493.3|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|622
1658921100000|2022-07-27 11:25:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.3|10493.3|254
1658921400000|2022-07-27 11:30:00|10495.9|10493.9|10494.8|10492.8|10495.9|10493.9|10494.8|10492.8|195
1658921700000|2022-07-27 11:35:00|10494.6|10492.6|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|191
1658922000000|2022-07-27 11:40:00|10495.1|10493.1|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|86
1658922300000|2022-07-27 11:45:00|10494.9|10492.9|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|339
1658922600000|2022-07-27 11:50:00|10495.1|10493.1|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|516
1658922900000|2022-07-27 11:55:00|10494.9|10492.9|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|786
1658923200000|2022-07-27 12:00:00|10494.9|10492.9|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|996
1658923500000|2022-07-27 12:05:00|10493.4|10491.4|10493|10491|10494.2|10492.2|10493|10491|843
1658923800000|2022-07-27 12:10:00|10493.2|10491.2|10494.9|10492.9|10495.1|10493.1|10492.6|10490.6|1389
1658924100000|2022-07-27 12:15:00|10495.3|10493.3|10496.5|10494.5|10496.5|10494.5|10494.9|10492.9|1422
1658924400000|2022-07-27 12:20:00|10496.1|10494.1|10497.7|10495.7|10498.1|10496.1|10496.1|10494.1|1580
1658924700000|2022-07-27 12:25:00|10497.9|10495.9|10497.9|10495.9|10498.1|10496.1|10497.7|10495.7|1446
1658925000000|2022-07-27 12:30:00|10497.5|10495.5|10492.6|10490.6|10497.5|10495.5|10492|10490|5205
1658925300000|2022-07-27 12:35:00|10493|10491|10495.3|10493.3|10495.3|10493.3|10492.6|10490.6|1874
1658925600000|2022-07-27 12:40:00|10495.1|10493.1|10494.9|10492.9|10495.3|10493.3|10493.4|10491.4|1897
1658925900000|2022-07-27 12:45:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10493.8|10491.8|1277
1658926200000|2022-07-27 12:50:00|10495.1|10493.1|10496.5|10494.5|10497.7|10495.7|10495.1|10493.1|4618
1658926500000|2022-07-27 12:55:00|10496.9|10494.9|10495.3|10493.3|10497.3|10495.3|10495.3|10493.3|1417
1658926800000|2022-07-27 13:00:00|10494.9|10492.9|10496.1|10494.1|10496.1|10494.1|10494.8|10492.8|1311
1658927100000|2022-07-27 13:05:00|10496.3|10494.3|10496.5|10494.5|10496.5|10494.5|10495.3|10493.3|1429
1658927400000|2022-07-27 13:10:00|10496.1|10494.1|10496.9|10494.9|10496.9|10494.9|10496.1|10494.1|481
1658927700000|2022-07-27 13:15:00|10496.7|10494.7|10495.7|10493.7|10496.9|10494.9|10495.3|10493.3|1045
1658928000000|2022-07-27 13:20:00|10495.3|10493.3|10496.1|10494.1|10496.3|10494.3|10495.3|10493.3|1244
1658928300000|2022-07-27 13:25:00|10496.5|10494.5|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|1417
1658928600000|2022-07-27 13:30:00|10496.3|10494.3|10497.7|10495.7|10498.1|10496.1|10496.1|10494.1|1488
1658928900000|2022-07-27 13:35:00|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|10496.9|10494.9|1871
1658929200000|2022-07-27 13:40:00|10498.3|10496.3|10496.9|10494.9|10498.9|10496.9|10496.9|10494.9|1838
1658929500000|2022-07-27 13:45:00|10497.3|10495.3|10496.9|10494.9|10498.1|10496.1|10496.1|10494.1|1369
1658929800000|2022-07-27 13:50:00|10496.5|10494.5|10495.7|10493.7|10497.3|10495.3|10495.7|10493.7|1335
1658930100000|2022-07-27 13:55:00|10495.9|10493.9|10495.7|10493.7|10496.1|10494.1|10495.3|10493.3|2196
1658930400000|2022-07-27 14:00:00|10495.9|10493.9|10495.7|10493.7|10496.9|10494.9|10495.3|10493.3|2334
1658930700000|2022-07-27 14:05:00|10495.3|10493.3|10496.9|10494.9|10496.9|10494.9|10494.9|10492.9|1134
1658931000000|2022-07-27 14:10:00|10497.3|10495.3|10498.5|10496.5|10498.9|10496.9|10496.9|10494.9|566
1658931300000|2022-07-27 14:15:00|10498.9|10496.9|10497.5|10495.5|10499.2|10497.2|10497.3|10495.3|1837
1658931600000|2022-07-27 14:20:00|10497.3|10495.3|10497.7|10495.7|10498.3|10496.3|10497.3|10495.3|809
1658931900000|2022-07-27 14:25:00|10498.1|10496.1|10496.5|10494.5|10498.5|10496.5|10496.5|10494.5|1053
1658932200000|2022-07-27 14:30:00|10496.9|10494.9|10495.9|10493.9|10497.3|10495.3|10495.9|10493.9|2202
1658932500000|2022-07-27 14:35:00|10496.1|10494.1|10496.9|10494.9|10497.7|10495.7|10495.7|10493.7|1057
1658932800000|2022-07-27 14:40:00|10497.1|10495.1|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|728
1658933100000|2022-07-27 14:45:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10496.9|10494.9|2347
1658933400000|2022-07-27 14:50:00|10497.5|10495.5|10497.3|10495.3|10497.7|10495.7|10497.3|10495.3|871
1658933700000|2022-07-27 14:55:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.1|10494.1|997
1658934000000|2022-07-27 15:00:00|10496.5|10494.5|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|590
1658934300000|2022-07-27 15:05:00|10496.1|10494.1|10496.9|10494.9|10497.3|10495.3|10496.1|10494.1|1686
1658934600000|2022-07-27 15:10:00|10496.5|10494.5|10497.3|10495.3|10497.3|10495.3|10496.5|10494.5|959
1658934900000|2022-07-27 15:15:00|10496.9|10494.9|10496.1|10494.1|10497.3|10495.3|10496.1|10494.1|1237
1658935200000|2022-07-27 15:20:00|10496.5|10494.5|10494.2|10492.2|10496.5|10494.5|10494.2|10492.2|1736
1658935500000|2022-07-27 15:25:00|10494.4|10492.4|10494.2|10492.2|10494.6|10492.6|10493.4|10491.4|2379
1658935800000|2022-07-27 15:30:00|10494|10492|10493.8|10491.8|10494.6|10492.6|10493.8|10491.8|885
1658936100000|2022-07-27 15:35:00|10493.6|10491.6|10491.4|10489.4|10493.8|10491.8|10491.4|10489.4|1754
1658936400000|2022-07-27 15:40:00|10491|10489|10490.6|10488.6|10491.4|10489.4|10490.6|10488.6|1083
1658936700000|2022-07-27 15:45:00|10490.5|10488.5|10489.5|10487.5|10491|10489|10489.1|10487.1|1708
1658937000000|2022-07-27 15:50:00|10489.1|10487.1|10489.9|10487.9|10490.6|10488.6|10489.1|10487.1|1560
1658937300000|2022-07-27 15:55:00|10490.3|10488.3|10490.1|10488.1|10490.3|10488.3|10489.5|10487.5|719
1658937600000|2022-07-27 16:00:00|10489.9|10487.9|10490.6|10488.6|10491|10489|10489.9|10487.9|477
1658937900000|2022-07-27 16:05:00|10490.8|10488.8|10491.4|10489.4|10491.4|10489.4|10490.6|10488.6|2006
1658938200000|2022-07-27 16:10:00|10491|10489|10490.3|10488.3|10491|10489|10489.9|10487.9|1589
1658938500000|2022-07-27 16:15:00|10489.9|10487.9|10489.9|10487.9|10490.3|10488.3|10489.9|10487.9|1383
1658938800000|2022-07-27 16:20:00|10489.5|10487.5|10489.9|10487.9|10490.3|10488.3|10489.5|10487.5|1587
1658939100000|2022-07-27 16:25:00|10489.5|10487.5|10489.5|10487.5|10489.9|10487.9|10489.5|10487.5|968
1658939400000|2022-07-27 16:30:00|10489.9|10487.9|10491.4|10489.4|10491.4|10489.4|10489.9|10487.9|1341
1658939700000|2022-07-27 16:35:00|10491.6|10489.6|10491.8|10489.8|10492.6|10490.6|10491.4|10489.4|2846
1658940000000|2022-07-27 16:40:00|10492.2|10490.2|10492.2|10490.2|10492.6|10490.6|10492.2|10490.2|661
1658940300000|2022-07-27 16:45:00|10492.6|10490.6|10491.4|10489.4|10493.4|10491.4|10491.4|10489.4|3171
1658940600000|2022-07-27 16:50:00|10491|10489|10491.4|10489.4|10491.4|10489.4|10491|10489|819
1658940900000|2022-07-27 16:55:00|10491.8|10489.8|10492.2|10490.2|10492.6|10490.6|10491.4|10489.4|1546
1658941200000|2022-07-27 17:00:00|10492.6|10490.6|10491.8|10489.8|10492.6|10490.6|10491|10489|2420
1658941500000|2022-07-27 17:05:00|10492.2|10490.2|10493.8|10491.8|10493.8|10491.8|10492.2|10490.2|3808
1658941800000|2022-07-27 17:10:00|10493.6|10491.6|10494.6|10492.6|10494.6|10492.6|10493.4|10491.4|1102
1658942100000|2022-07-27 17:15:00|10494.8|10492.8|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|860
1658942400000|2022-07-27 17:20:00|10495.7|10493.7|10495.7|10493.7|10496.5|10494.5|10495.1|10493.1|1752
1658942700000|2022-07-27 17:25:00|10496.1|10494.1|10494.2|10492.2|10496.1|10494.1|10494.2|10492.2|765
1658943000000|2022-07-27 17:30:00|10493.8|10491.8|10494|10492|10494.2|10492.2|10493|10491|1905
1658943300000|2022-07-27 17:35:00|10494.2|10492.2|10493|10491|10494.2|10492.2|10493|10491|1620
1658943600000|2022-07-27 17:40:00|10492.6|10490.6|10494.2|10492.2|10494.2|10492.2|10492.2|10490.2|1259
1658943900000|2022-07-27 17:45:00|10494|10492|10496.1|10494.1|10496.5|10494.5|10493.8|10491.8|2010
1658944200000|2022-07-27 17:50:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10495.3|10493.3|1687
1658944500000|2022-07-27 17:55:00|10496.1|10494.1|10497.3|10495.3|10498.5|10496.5|10495.9|10493.9|1068
1658944800000|2022-07-27 18:00:00|10497.5|10495.5|10495.7|10493.7|10497.7|10495.7|10491.8|10489.8|3677
1658945100000|2022-07-27 18:05:00|10495.5|10493.5|10493.4|10491.4|10495.5|10493.5|10491.6|10489.6|3013
1658945400000|2022-07-27 18:10:00|10493.2|10491.2|10494.6|10492.6|10495.7|10493.7|10493|10491|1456
1658945700000|2022-07-27 18:15:00|10494.2|10492.2|10495.3|10493.3|10495.7|10493.7|10493.8|10491.8|630
1658946000000|2022-07-27 18:20:00|10495.7|10493.7|10496.1|10494.1|10496.1|10494.1|10494.6|10492.6|868
1658946300000|2022-07-27 18:25:00|10496.5|10494.5|10498.5|10496.5|10498.9|10496.9|10496.1|10494.1|1272
1658946600000|2022-07-27 18:30:00|10498.1|10496.1|10490.6|10488.6|10498.1|10496.1|10488.3|10486.3|7176
1658946900000|2022-07-27 18:35:00|10491|10489|10498.9|10496.9|10503|10501|10488.7|10486.7|6406
1658947200000|2022-07-27 18:40:00|10499|10497|10510.2|10508.2|10513.3|10511.3|10498.9|10496.9|8105
1658947500000|2022-07-27 18:45:00|10510|10508|10510.2|10508.2|10512.5|10510.5|10509.4|10507.4|5507
1658947800000|2022-07-27 18:50:00|10510.4|10508.4|10509.4|10507.4|10510.4|10508.4|10503.9|10501.9|6813
1658948100000|2022-07-27 18:55:00|10509.8|10507.8|10512.1|10510.1|10512.1|10510.1|10508.8|10506.8|5085
1658948400000|2022-07-27 19:00:00|10512.5|10510.5|10509.4|10507.4|10512.5|10510.5|10506.3|10504.3|6199
1658948700000|2022-07-27 19:05:00|10509.8|10507.8|10509|10507|10510.6|10508.6|10508.2|10506.2|2831
1658949000000|2022-07-27 19:10:00|10508.8|10506.8|10513.1|10511.1|10514.1|10512.1|10507.4|10505.4|5148
1658949300000|2022-07-27 19:15:00|10512.9|10510.9|10511.4|10509.4|10513.3|10511.3|10509.8|10507.8|2082
1658949600000|2022-07-27 19:20:00|10511.2|10509.2|10511.4|10509.4|10512.5|10510.5|10510.6|10508.6|1970
1658949900000|2022-07-27 19:25:00|10511.5|10509.5|10509.4|10507.4|10512.5|10510.5|10509.2|10507.2|4579
1658950200000|2022-07-27 19:30:00|10509.6|10507.6|10509.8|10507.8|10510.6|10508.6|10509|10507|2196
1658950500000|2022-07-27 19:35:00|10509.4|10507.4|10509|10507|10510.2|10508.2|10507.8|10505.8|3107
1658950800000|2022-07-27 19:40:00|10508.8|10506.8|10510|10508|10511.4|10509.4|10508.6|10506.6|3787
1658951100000|2022-07-27 19:45:00|10509.8|10507.8|10509.4|10507.4|10510.6|10508.6|10509.4|10507.4|751
1658951400000|2022-07-27 19:50:00|10509|10507|10509.4|10507.4|10510.2|10508.2|10508.6|10506.6|1539
1658951700000|2022-07-27 19:55:00|10509.8|10507.8|10509.4|10507.4|10510.2|10508.2|10508.6|10506.6|6578
1658952000000|2022-07-27 20:00:00|10509|10507|10504.9|10502.9|10509|10507|10504.7|10502.7|9152
1658952300000|2022-07-27 20:05:00|10504.7|10502.7|10507.8|10505.8|10507.8|10505.8|10504.3|10502.3|2336
1658952600000|2022-07-27 20:10:00|10507.6|10505.6|10509|10507|10509.4|10507.4|10507.4|10505.4|2183
1658952900000|2022-07-27 20:15:00|10509.2|10507.2|10510.2|10508.2|10511.4|10509.4|10509|10507|1738
1658953200000|2022-07-27 20:20:00|10510.6|10508.6|10509.8|10507.8|10510.6|10508.6|10509.8|10507.8|772
1658953500000|2022-07-27 20:25:00|10509.4|10507.4|10509.4|10507.4|10510.6|10508.6|10509.4|10507.4|692
1658953800000|2022-07-27 20:30:00|10509.8|10507.8|10508.6|10506.6|10509.8|10507.8|10507.4|10505.4|658
1658954100000|2022-07-27 20:35:00|10508.2|10506.2|10509.4|10507.4|10510.2|10508.2|10508.2|10506.2|737
1658954400000|2022-07-27 20:40:00|10509.6|10507.6|10508.6|10506.6|10509.8|10507.8|10508.4|10506.4|912
1658954700000|2022-07-27 20:45:00|10508.8|10506.8|10509|10507|10509.8|10507.8|10508.6|10506.6|371
1658955000000|2022-07-27 20:50:00|10508.6|10506.6|10505.1|10503.1|10509|10507|10505.1|10503.1|3895
1658955300000|2022-07-27 20:55:00|10504.9|10502.9|10504.7|10502.7|10505.9|10503.9|10503.9|10501.9|3597
1658959200000|2022-07-27 22:00:00|10506.1|10504.1|10506.3|10504.3|10507.4|10505.4|10505.1|10503.1|362
1658959500000|2022-07-27 22:05:00|10505.7|10503.7|10506.1|10504.1|10506.7|10504.7|10505.5|10503.5|324
1658959800000|2022-07-27 22:10:00|10506.3|10504.3|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|28
1658960100000|2022-07-27 22:15:00|10506.7|10504.7|10506.5|10504.5|10507.1|10505.1|10506.5|10504.5|102
1658960400000|2022-07-27 22:20:00|10506.7|10504.7|10506.7|10504.7|10506.9|10504.9|10506.7|10504.7|17
1658960700000|2022-07-27 22:25:00|10506.9|10504.9|10506.9|10504.9|10506.9|10504.9|10506.5|10504.5|56
1658961000000|2022-07-27 22:30:00|10507.1|10505.1|10506.5|10504.5|10507.1|10505.1|10506.3|10504.3|64
1658961300000|2022-07-27 22:35:00|10506.3|10504.3|10506.3|10504.3|10506.7|10504.7|10506.3|10504.3|33
1658961600000|2022-07-27 22:40:00|10506.5|10504.5|10506.3|10504.3|10506.7|10504.7|10505.5|10503.5|198
1658961900000|2022-07-27 22:45:00|10506.5|10504.5|10506.5|10504.5|10507.1|10505.1|10506.3|10504.3|433
1658962200000|2022-07-27 22:50:00|10506.3|10504.3|10506.5|10504.5|10507.1|10505.1|10506.3|10504.3|159
1658962500000|2022-07-27 22:55:00|10506.3|10504.3|10506.5|10504.5|10506.7|10504.7|10506.3|10504.3|72
1658962800000|2022-07-27 23:00:00|10506.3|10504.3|10507.1|10505.1|10507.4|10505.4|10506.3|10504.3|102
1658963100000|2022-07-27 23:05:00|10507.3|10505.3|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|147
1658963400000|2022-07-27 23:10:00|10507.6|10505.6|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|259
1658963700000|2022-07-27 23:15:00|10507.8|10505.8|10507.4|10505.4|10508.2|10506.2|10507.4|10505.4|192
1658964000000|2022-07-27 23:20:00|10507.6|10505.6|10507.8|10505.8|10507.8|10505.8|10507.1|10505.1|83
1658964300000|2022-07-27 23:25:00|10507.6|10505.6|10508.8|10506.8|10509|10507|10507.6|10505.6|236
1658964600000|2022-07-27 23:30:00|10508.6|10506.6|10509|10507|10509|10507|10508|10506|104
1658964900000|2022-07-27 23:35:00|10509.4|10507.4|10508.6|10506.6|10509.4|10507.4|10508.2|10506.2|302
1658965200000|2022-07-27 23:40:00|10508.2|10506.2|10507.8|10505.8|10509|10507|10507.8|10505.8|188
1658965500000|2022-07-27 23:45:00|10507.6|10505.6|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|133
1658965800000|2022-07-27 23:50:00|10507.3|10505.3|10507.1|10505.1|10507.4|10505.4|10506.7|10504.7|112
1658966100000|2022-07-27 23:55:00|10507.3|10505.3|10508.4|10506.4|10508.6|10506.6|10507.3|10505.3|142
1658966400000|2022-07-28 00:00:00|10508.6|10506.6|10507.6|10505.6|10508.6|10506.6|10507.4|10505.4|44
1658966700000|2022-07-28 00:05:00|10507.4|10505.4|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|268
1658967000000|2022-07-28 00:10:00|10508|10506|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|29
1658967300000|2022-07-28 00:15:00|10509|10507|10509|10507|10509|10507|10507.8|10505.8|277
1658967600000|2022-07-28 00:20:00|10508.6|10506.6|10508.4|10506.4|10508.6|10506.6|10508|10506|165
1658967900000|2022-07-28 00:25:00|10508.6|10506.6|10507.4|10505.4|10508.6|10506.6|10507.3|10505.3|78
1658968200000|2022-07-28 00:30:00|10507.6|10505.6|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|136
1658968500000|2022-07-28 00:35:00|10508.6|10506.6|10508.2|10506.2|10508.8|10506.8|10508.2|10506.2|197
1658968800000|2022-07-28 00:40:00|10508.4|10506.4|10507.8|10505.8|10508.4|10506.4|10507.4|10505.4|146
1658969100000|2022-07-28 00:45:00|10507.6|10505.6|10508|10506|10508.2|10506.2|10507.6|10505.6|71
1658969400000|2022-07-28 00:50:00|10508.2|10506.2|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|171
1658969700000|2022-07-28 00:55:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.1|10505.1|79
1658970000000|2022-07-28 01:00:00|10507.6|10505.6|10508.2|10506.2|10508.6|10506.6|10507.6|10505.6|166
1658970300000|2022-07-28 01:05:00|10508.4|10506.4|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|219
1658970600000|2022-07-28 01:10:00|10508.4|10506.4|10508.8|10506.8|10509|10507|10508.2|10506.2|100
1658970900000|2022-07-28 01:15:00|10508.6|10506.6|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|108
1658971200000|2022-07-28 01:20:00|10509.2|10507.2|10509.2|10507.2|10509.4|10507.4|10508.6|10506.6|284
1658971500000|2022-07-28 01:25:00|10509|10507|10510.2|10508.2|10510.2|10508.2|10508.6|10506.6|509
1658971800000|2022-07-28 01:30:00|10510|10508|10511.4|10509.4|10511.4|10509.4|10510|10508|305
1658972100000|2022-07-28 01:35:00|10511|10509|10510.6|10508.6|10511.4|10509.4|10510.6|10508.6|151
1658972400000|2022-07-28 01:40:00|10510.8|10508.8|10510.6|10508.6|10511.4|10509.4|10510.6|10508.6|383
1658972700000|2022-07-28 01:45:00|10510.8|10508.8|10511|10509|10511.4|10509.4|10510.8|10508.8|53
1658973000000|2022-07-28 01:50:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.4|10507.4|304
1658973300000|2022-07-28 01:55:00|10509.8|10507.8|10509.4|10507.4|10510|10508|10509.4|10507.4|32
1658973600000|2022-07-28 02:00:00|10509.8|10507.8|10509|10507|10510.2|10508.2|10509|10507|89
1658973900000|2022-07-28 02:05:00|10508.6|10506.6|10507.1|10505.1|10509|10507|10507.1|10505.1|669
1658974200000|2022-07-28 02:10:00|10507.3|10505.3|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|238
1658974500000|2022-07-28 02:15:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|137
1658974800000|2022-07-28 02:20:00|10507.6|10505.6|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|58
1658975100000|2022-07-28 02:25:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.4|10505.4|30
1658975400000|2022-07-28 02:30:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.6|10505.6|945
1658975700000|2022-07-28 02:35:00|10508.2|10506.2|10508|10506|10508.6|10506.6|10508|10506|314
1658976000000|2022-07-28 02:40:00|10507.8|10505.8|10508.4|10506.4|10508.6|10506.6|10507.8|10505.8|232
1658976300000|2022-07-28 02:45:00|10508.2|10506.2|10508.2|10506.2|10508.4|10506.4|10508.2|10506.2|5
1658976600000|2022-07-28 02:50:00|10508.6|10506.6|10508.8|10506.8|10509|10507|10508.6|10506.6|60
1658976900000|2022-07-28 02:55:00|10509|10507|10509|10507|10509|10507|10508.8|10506.8|2
1658977200000|2022-07-28 03:00:00|10508.6|10506.6|10508.6|10506.6|10508.6|10506.6|10508.4|10506.4|239
1658977500000|2022-07-28 03:05:00|10509|10507|10508.6|10506.6|10509|10507|10508.6|10506.6|21
1658977800000|2022-07-28 03:10:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|202
1658978100000|2022-07-28 03:15:00|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|48
1658978400000|2022-07-28 03:20:00|10508.6|10506.6|10508.6|10506.6|10509|10507|10508.2|10506.2|167
1658978700000|2022-07-28 03:25:00|10508.4|10506.4|10508.6|10506.6|10508.8|10506.8|10508.2|10506.2|33
1658979000000|2022-07-28 03:30:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|37
1658979300000|2022-07-28 03:35:00|10509|10507|10507.8|10505.8|10509|10507|10507.8|10505.8|202
1658979600000|2022-07-28 03:40:00|10508.2|10506.2|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|166
1658979900000|2022-07-28 03:45:00|10507.6|10505.6|10507.6|10505.6|10507.8|10505.8|10507.4|10505.4|45
1658980200000|2022-07-28 03:50:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|3
1658980500000|2022-07-28 03:55:00|10507.6|10505.6|10507.3|10505.3|10507.6|10505.6|10507.3|10505.3|179
1658980800000|2022-07-28 04:00:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10506.9|10504.9|157
1658981100000|2022-07-28 04:05:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|266
1658981400000|2022-07-28 04:10:00|10507.3|10505.3|10507.3|10505.3|10507.4|10505.4|10507.1|10505.1|130
1658981700000|2022-07-28 04:15:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|16
1658982000000|2022-07-28 04:20:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|30
1658982300000|2022-07-28 04:25:00|10507.8|10505.8|10508.4|10506.4|10508.6|10506.6|10507.4|10505.4|231
1658982600000|2022-07-28 04:30:00|10508.2|10506.2|10506.3|10504.3|10508.2|10506.2|10504.7|10502.7|1334
1658982900000|2022-07-28 04:35:00|10506.1|10504.1|10506.7|10504.7|10507.3|10505.3|10505.5|10503.5|1109
1658983200000|2022-07-28 04:40:00|10506.9|10504.9|10507.3|10505.3|10507.8|10505.8|10506.7|10504.7|841
1658983500000|2022-07-28 04:45:00|10507.1|10505.1|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|264
1658983800000|2022-07-28 04:50:00|10507.8|10505.8|10506.3|10504.3|10507.8|10505.8|10506.1|10504.1|252
1658984100000|2022-07-28 04:55:00|10506.7|10504.7|10507.1|10505.1|10507.1|10505.1|10506.7|10504.7|109
1658984400000|2022-07-28 05:00:00|10507.3|10505.3|10507.1|10505.1|10507.8|10505.8|10506.7|10504.7|684
1658984700000|2022-07-28 05:05:00|10506.9|10504.9|10506.3|10504.3|10507.1|10505.1|10506.1|10504.1|121
1658985000000|2022-07-28 05:10:00|10506.7|10504.7|10505.9|10503.9|10506.7|10504.7|10505.9|10503.9|216
1658985300000|2022-07-28 05:15:00|10506.3|10504.3|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|438
1658985600000|2022-07-28 05:20:00|10505.9|10503.9|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|50
1658985900000|2022-07-28 05:25:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|178
1658986200000|2022-07-28 05:30:00|10506.1|10504.1|10505.7|10503.7|10506.3|10504.3|10505.5|10503.5|110
1658986500000|2022-07-28 05:35:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|192
1658986800000|2022-07-28 05:40:00|10505.9|10503.9|10505.9|10503.9|10506.1|10504.1|10505.7|10503.7|36
1658987100000|2022-07-28 05:45:00|10505.7|10503.7|10505.1|10503.1|10505.7|10503.7|10505.1|10503.1|289
1658987400000|2022-07-28 05:50:00|10505.3|10503.3|10505.9|10503.9|10506.1|10504.1|10505.1|10503.1|308
1658987700000|2022-07-28 05:55:00|10505.5|10503.5|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|233
1658988000000|2022-07-28 06:00:00|10506.3|10504.3|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|407
1658988300000|2022-07-28 06:05:00|10506.1|10504.1|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|386
1658988600000|2022-07-28 06:10:00|10506.1|10504.1|10506.3|10504.3|10506.3|10504.3|10505.1|10503.1|227
1658988900000|2022-07-28 06:15:00|10506.1|10504.1|10505.5|10503.5|10506.3|10504.3|10505.5|10503.5|527
1658989200000|2022-07-28 06:20:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|81
1658989500000|2022-07-28 06:25:00|10505.9|10503.9|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|78
1658989800000|2022-07-28 06:30:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.1|10503.1|234
1658990100000|2022-07-28 06:35:00|10505.5|10503.5|10506.5|10504.5|10506.5|10504.5|10505.5|10503.5|59
1658990400000|2022-07-28 06:40:00|10506.3|10504.3|10504.7|10502.7|10506.7|10504.7|10504.7|10502.7|352
1658990700000|2022-07-28 06:45:00|10504.5|10502.5|10505.5|10503.5|10505.5|10503.5|10504.5|10502.5|233
1658991000000|2022-07-28 06:50:00|10505.7|10503.7|10504.7|10502.7|10505.9|10503.9|10504.7|10502.7|957
1658991300000|2022-07-28 06:55:00|10504.3|10502.3|10503.1|10501.1|10504.5|10502.5|10503.1|10501.1|1527
1658991600000|2022-07-28 07:00:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10502|10500|1277
1658991900000|2022-07-28 07:05:00|10502|10500|10502.8|10500.8|10503.5|10501.5|10502|10500|2015
1658992200000|2022-07-28 07:10:00|10502.4|10500.4|10502.8|10500.8|10503|10501|10501.6|10499.6|1398
1658992500000|2022-07-28 07:15:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10502|10500|1390
1658992800000|2022-07-28 07:20:00|10502.6|10500.6|10501.2|10499.2|10502.8|10500.8|10500.8|10498.8|509
1658993100000|2022-07-28 07:25:00|10501|10499|10502|10500|10502.4|10500.4|10500.8|10498.8|745
1658993400000|2022-07-28 07:30:00|10501.6|10499.6|10503.7|10501.7|10503.9|10501.9|10501.6|10499.6|1967
1658993700000|2022-07-28 07:35:00|10503.9|10501.9|10504.3|10502.3|10504.3|10502.3|10503.1|10501.1|1088
1658994000000|2022-07-28 07:40:00|10504.5|10502.5|10503.3|10501.3|10504.7|10502.7|10503.1|10501.1|381
1658994300000|2022-07-28 07:45:00|10503.5|10501.5|10504.7|10502.7|10505.1|10503.1|10503.1|10501.1|521
1658994600000|2022-07-28 07:50:00|10504.9|10502.9|10505.1|10503.1|10505.5|10503.5|10504.5|10502.5|469
1658994900000|2022-07-28 07:55:00|10505.3|10503.3|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|858
1658995200000|2022-07-28 08:00:00|10504.9|10502.9|10507.8|10505.8|10508.6|10506.6|10504.3|10502.3|1731
1658995500000|2022-07-28 08:05:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|562
1658995800000|2022-07-28 08:10:00|10507.6|10505.6|10510.2|10508.2|10511|10509|10507.4|10505.4|848
1658996100000|2022-07-28 08:15:00|10509.8|10507.8|10511.2|10509.2|10511.4|10509.4|10509.8|10507.8|679
1658996400000|2022-07-28 08:20:00|10511|10509|10509.4|10507.4|10511.4|10509.4|10509.4|10507.4|368
1658996700000|2022-07-28 08:25:00|10509.8|10507.8|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|374
1658997000000|2022-07-28 08:30:00|10509.4|10507.4|10508.6|10506.6|10509.8|10507.8|10508.6|10506.6|614
1658997300000|2022-07-28 08:35:00|10508.4|10506.4|10510.2|10508.2|10510.2|10508.2|10508.2|10506.2|604
1658997600000|2022-07-28 08:40:00|10510|10508|10509.2|10507.2|10510|10508|10509|10507|163
1658997900000|2022-07-28 08:45:00|10509|10507|10509|10507|10509.8|10507.8|10509|10507|598
1658998200000|2022-07-28 08:50:00|10508.8|10506.8|10509|10507|10509|10507|10507.8|10505.8|945
1658998500000|2022-07-28 08:55:00|10508.8|10506.8|10509|10507|10509.4|10507.4|10508.6|10506.6|1055
1658998800000|2022-07-28 09:00:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10508.2|10506.2|1029
1658999100000|2022-07-28 09:05:00|10508.8|10506.8|10508.6|10506.6|10509.2|10507.2|10508.6|10506.6|732
1658999400000|2022-07-28 09:10:00|10508.8|10506.8|10509.4|10507.4|10509.8|10507.8|10508.6|10506.6|298
1658999700000|2022-07-28 09:15:00|10509.6|10507.6|10509.2|10507.2|10509.8|10507.8|10508.6|10506.6|381
1659000000000|2022-07-28 09:20:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509|10507|248
1659000300000|2022-07-28 09:25:00|10509.6|10507.6|10509.4|10507.4|10510.2|10508.2|10509|10507|216
1659000600000|2022-07-28 09:30:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509|10507|320
1659000900000|2022-07-28 09:35:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|560
1659001200000|2022-07-28 09:40:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509.2|10507.2|810
1659001500000|2022-07-28 09:45:00|10509.6|10507.6|10511|10509|10511|10509|10509.6|10507.6|210
1659001800000|2022-07-28 09:50:00|10510.6|10508.6|10511|10509|10511|10509|10510.6|10508.6|185
1659002100000|2022-07-28 09:55:00|10511.4|10509.4|10511.4|10509.4|10511.4|10509.4|10510.6|10508.6|109
1659002400000|2022-07-28 10:00:00|10511|10509|10511|10509|10511.4|10509.4|10510.6|10508.6|446
1659002700000|2022-07-28 10:05:00|10511.2|10509.2|10510.2|10508.2|10511.2|10509.2|10509.8|10507.8|1097
1659003000000|2022-07-28 10:10:00|10510.6|10508.6|10509|10507|10510.6|10508.6|10509|10507|707
1659003300000|2022-07-28 10:15:00|10509.4|10507.4|10510.2|10508.2|10510.2|10508.2|10509|10507|227
1659003600000|2022-07-28 10:20:00|10509.8|10507.8|10509.8|10507.8|10510.6|10508.6|10509.8|10507.8|375
1659003900000|2022-07-28 10:25:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|297
1659004200000|2022-07-28 10:30:00|10509.6|10507.6|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|62
1659004500000|2022-07-28 10:35:00|10509.6|10507.6|10509.8|10507.8|10510|10508|10509.4|10507.4|343
1659004800000|2022-07-28 10:40:00|10510|10508|10509.4|10507.4|10510|10508|10509|10507|117
1659005100000|2022-07-28 10:45:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|268
1659005400000|2022-07-28 10:50:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|557
1659005700000|2022-07-28 10:55:00|10509|10507|10509.8|10507.8|10509.8|10507.8|10509|10507|498
1659006000000|2022-07-28 11:00:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|172
1659006300000|2022-07-28 11:05:00|10509.6|10507.6|10509|10507|10510.6|10508.6|10509|10507|1087
1659006600000|2022-07-28 11:10:00|10508.8|10506.8|10509|10507|10509|10507|10508.2|10506.2|435
1659006900000|2022-07-28 11:15:00|10508.6|10506.6|10510.2|10508.2|10511|10509|10508.6|10506.6|1418
1659007200000|2022-07-28 11:20:00|10510.4|10508.4|10511.4|10509.4|10511.4|10509.4|10510.4|10508.4|1059
1659007500000|2022-07-28 11:25:00|10511|10509|10510.2|10508.2|10511|10509|10510.2|10508.2|4228
1659007800000|2022-07-28 11:30:00|10510.4|10508.4|10510.4|10508.4|10510.6|10508.6|10509.8|10507.8|284
1659008100000|2022-07-28 11:35:00|10510.6|10508.6|10510.6|10508.6|10510.6|10508.6|10509.8|10507.8|262
1659008400000|2022-07-28 11:40:00|10510.4|10508.4|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|274
1659008700000|2022-07-28 11:45:00|10510.6|10508.6|10511.4|10509.4|10511.4|10509.4|10510.2|10508.2|416
1659009000000|2022-07-28 11:50:00|10511|10509|10511.7|10509.7|10512.1|10510.1|10511|10509|1281
1659009300000|2022-07-28 11:55:00|10511.4|10509.4|10513.3|10511.3|10513.3|10511.3|10511.4|10509.4|2292
1659009600000|2022-07-28 12:00:00|10512.9|10510.9|10514.9|10512.9|10515.6|10513.6|10512.5|10510.5|2197
1659009900000|2022-07-28 12:05:00|10515.3|10513.3|10515.3|10513.3|10516.8|10514.8|10514.5|10512.5|6462
1659010200000|2022-07-28 12:10:00|10515.1|10513.1|10514.3|10512.3|10516|10514|10514.1|10512.1|942
1659010500000|2022-07-28 12:15:00|10514.5|10512.5|10513.7|10511.7|10514.5|10512.5|10513.3|10511.3|1483
1659010800000|2022-07-28 12:20:00|10514.1|10512.1|10512.5|10510.5|10514.1|10512.1|10512.1|10510.1|2571
1659011100000|2022-07-28 12:25:00|10512.1|10510.1|10514.5|10512.5|10514.9|10512.9|10511.7|10509.7|2012
1659011400000|2022-07-28 12:30:00|10514.7|10512.7|10519.9|10517.9|10528.7|10526.7|10514.7|10512.7|6988
1659011700000|2022-07-28 12:35:00|10520.1|10518.1|10524.2|10522.2|10524.6|10522.6|10520.1|10518.1|5016
1659012000000|2022-07-28 12:40:00|10523.9|10521.9|10525|10523|10525.4|10523.4|10521.9|10519.9|26982
1659012300000|2022-07-28 12:45:00|10525.4|10523.4|10523.9|10521.9|10527|10525|10523.9|10521.9|6279
1659012600000|2022-07-28 12:50:00|10524.2|10522.2|10525|10523|10525.8|10523.8|10523.1|10521.1|6158
1659012900000|2022-07-28 12:55:00|10524.6|10522.6|10523.1|10521.1|10525.8|10523.8|10521.9|10519.9|4609
1659013200000|2022-07-28 13:00:00|10523.5|10521.5|10525|10523|10525.4|10523.4|10522.7|10520.7|3323
1659013500000|2022-07-28 13:05:00|10525.4|10523.4|10525.4|10523.4|10525.8|10523.8|10524.6|10522.6|1870
1659013800000|2022-07-28 13:10:00|10525.6|10523.6|10525.8|10523.8|10528.1|10526.1|10525.2|10523.2|2530
1659014100000|2022-07-28 13:15:00|10526|10524|10538.9|10536.9|10539.1|10537.1|10525.8|10523.8|7403
1659014400000|2022-07-28 13:20:00|10538.7|10536.7|10535.2|10533.2|10541.8|10539.8|10534|10532|7478
1659014700000|2022-07-28 13:25:00|10535.6|10533.6|10534|10532|10536|10534|10533.2|10531.2|3057
1659015000000|2022-07-28 13:30:00|10533.6|10531.6|10536.4|10534.4|10537.1|10535.1|10533.2|10531.2|3416
1659015300000|2022-07-28 13:35:00|10536.2|10534.2|10531.7|10529.7|10537.1|10535.1|10530.9|10528.9|6449
1659015600000|2022-07-28 13:40:00|10531.3|10529.3|10532.1|10530.1|10532.6|10530.6|10528.5|10526.5|4870
1659015900000|2022-07-28 13:45:00|10532.3|10530.3|10529.3|10527.3|10532.4|10530.4|10527.6|10525.6|3502
1659016200000|2022-07-28 13:50:00|10529.5|10527.5|10527.4|10525.4|10530.5|10528.5|10526.4|10524.4|6220
1659016500000|2022-07-28 13:55:00|10527.8|10525.8|10532.8|10530.8|10533.6|10531.6|10526.6|10524.6|3255
1659016800000|2022-07-28 14:00:00|10533.2|10531.2|10532.8|10530.8|10534.4|10532.4|10531.9|10529.9|3221
1659017100000|2022-07-28 14:05:00|10533|10531|10530.1|10528.1|10533.2|10531.2|10529.7|10527.7|4119
1659017400000|2022-07-28 14:10:00|10530.5|10528.5|10529.7|10527.7|10530.5|10528.5|10528.1|10526.1|2976
1659017700000|2022-07-28 14:15:00|10529.5|10527.5|10531.7|10529.7|10531.9|10529.9|10528.9|10526.9|3214
1659018000000|2022-07-28 14:20:00|10532.1|10530.1|10531.5|10529.5|10532.4|10530.4|10529.7|10527.7|3878
1659018300000|2022-07-28 14:25:00|10531.3|10529.3|10531.3|10529.3|10532.1|10530.1|10530.1|10528.1|2022
1659018600000|2022-07-28 14:30:00|10531.1|10529.1|10529.7|10527.7|10532.1|10530.1|10529.3|10527.3|13181
1659018900000|2022-07-28 14:35:00|10529.3|10527.3|10527.8|10525.8|10529.3|10527.3|10527.8|10525.8|2083
1659019200000|2022-07-28 14:40:00|10528.1|10526.1|10525.4|10523.4|10528.1|10526.1|10525.4|10523.4|3641
1659019500000|2022-07-28 14:45:00|10525.6|10523.6|10527.4|10525.4|10528.1|10526.1|10525.4|10523.4|2330
1659019800000|2022-07-28 14:50:00|10527.8|10525.8|10527.6|10525.6|10528.1|10526.1|10527.4|10525.4|2123
1659020100000|2022-07-28 14:55:00|10527.4|10525.4|10528.9|10526.9|10528.9|10526.9|10527.4|10525.4|1655
1659020400000|2022-07-28 15:00:00|10528.7|10526.7|10529.3|10527.3|10529.7|10527.7|10528.5|10526.5|3062
1659020700000|2022-07-28 15:05:00|10529.5|10527.5|10528.1|10526.1|10530.1|10528.1|10527.8|10525.8|2576
1659021000000|2022-07-28 15:10:00|10527.8|10525.8|10527.4|10525.4|10528.5|10526.5|10527|10525|2280
1659021300000|2022-07-28 15:15:00|10527.8|10525.8|10527|10525|10528.5|10526.5|10527|10525|1905
1659021600000|2022-07-28 15:20:00|10527.2|10525.2|10528.1|10526.1|10528.5|10526.5|10527|10525|1048
1659021900000|2022-07-28 15:25:00|10528.3|10526.3|10529.3|10527.3|10530.5|10528.5|10528.1|10526.1|945
1659022200000|2022-07-28 15:30:00|10529.5|10527.5|10530.3|10528.3|10530.9|10528.9|10528.5|10526.5|1559
1659022500000|2022-07-28 15:35:00|10530.1|10528.1|10528.1|10526.1|10530.5|10528.5|10527.8|10525.8|967
1659022800000|2022-07-28 15:40:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.6|10525.6|901
1659023100000|2022-07-28 15:45:00|10527.6|10525.6|10527.8|10525.8|10528.1|10526.1|10527|10525|1364
1659023400000|2022-07-28 15:50:00|10528.1|10526.1|10526.2|10524.2|10528.1|10526.1|10526.2|10524.2|1751
1659023700000|2022-07-28 15:55:00|10525.8|10523.8|10525.4|10523.4|10525.8|10523.8|10525|10523|1254
1659024000000|2022-07-28 16:00:00|10525.2|10523.2|10525.4|10523.4|10525.8|10523.8|10525|10523|1175
1659024300000|2022-07-28 16:05:00|10525.6|10523.6|10524.2|10522.2|10525.8|10523.8|10523.5|10521.5|1235
1659024600000|2022-07-28 16:10:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|1901
1659024900000|2022-07-28 16:15:00|10523.9|10521.9|10524.2|10522.2|10524.6|10522.6|10523.1|10521.1|2466
1659025200000|2022-07-28 16:20:00|10524|10522|10524.2|10522.2|10525|10523|10524|10522|1376
1659025500000|2022-07-28 16:25:00|10524.4|10522.4|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|652
1659025800000|2022-07-28 16:30:00|10524|10522|10525.8|10523.8|10525.8|10523.8|10524|10522|2310
1659026100000|2022-07-28 16:35:00|10526.6|10524.6|10525.8|10523.8|10527|10525|10525.4|10523.4|2045
1659026400000|2022-07-28 16:40:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|697
1659026700000|2022-07-28 16:45:00|10525.2|10523.2|10524.2|10522.2|10525.4|10523.4|10523.5|10521.5|1089
1659027000000|2022-07-28 16:50:00|10523.9|10521.9|10523.9|10521.9|10524.6|10522.6|10523.1|10521.1|2602
1659027300000|2022-07-28 16:55:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10523.5|10521.5|663
1659027600000|2022-07-28 17:00:00|10524.6|10522.6|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|826
1659027900000|2022-07-28 17:05:00|10524.4|10522.4|10524.2|10522.2|10525|10523|10524|10522|3182
1659028200000|2022-07-28 17:10:00|10524.4|10522.4|10525|10523|10525.4|10523.4|10524.2|10522.2|1111
1659028500000|2022-07-28 17:15:00|10525.2|10523.2|10525.8|10523.8|10526.2|10524.2|10525|10523|815
1659028800000|2022-07-28 17:20:00|10526.2|10524.2|10526.6|10524.6|10527.4|10525.4|10526.2|10524.2|1355
1659029100000|2022-07-28 17:25:00|10526.4|10524.4|10527.4|10525.4|10527.4|10525.4|10526.4|10524.4|1175
1659029400000|2022-07-28 17:30:00|10527.2|10525.2|10527.2|10525.2|10528.1|10526.1|10527|10525|1015
1659029700000|2022-07-28 17:35:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|467
1659030000000|2022-07-28 17:40:00|10527.2|10525.2|10527.8|10525.8|10528.1|10526.1|10527|10525|531
1659030300000|2022-07-28 17:45:00|10527.6|10525.6|10526.6|10524.6|10528.1|10526.1|10526.6|10524.6|1822
1659030600000|2022-07-28 17:50:00|10526.4|10524.4|10525.4|10523.4|10526.6|10524.6|10525.2|10523.2|2243
1659030900000|2022-07-28 17:55:00|10525|10523|10525.4|10523.4|10525.8|10523.8|10525|10523|811
1659031200000|2022-07-28 18:00:00|10525|10523|10525|10523|10525.4|10523.4|10525|10523|586
1659031500000|2022-07-28 18:05:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10524.6|10522.6|531
1659031800000|2022-07-28 18:10:00|10525.4|10523.4|10527|10525|10527|10525|10525.4|10523.4|1021
1659032100000|2022-07-28 18:15:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|535
1659032400000|2022-07-28 18:20:00|10526.6|10524.6|10526.6|10524.6|10527|10525|10526.2|10524.2|656
1659032700000|2022-07-28 18:25:00|10526.8|10524.8|10527|10525|10527.4|10525.4|10526.6|10524.6|478
1659033000000|2022-07-28 18:30:00|10527.2|10525.2|10527|10525|10527.2|10525.2|10526.4|10524.4|954
1659033300000|2022-07-28 18:35:00|10526.8|10524.8|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|707
1659033600000|2022-07-28 18:40:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|934
1659033900000|2022-07-28 18:45:00|10528.1|10526.1|10527.4|10525.4|10528.1|10526.1|10527|10525|727
1659034200000|2022-07-28 18:50:00|10527.8|10525.8|10529.7|10527.7|10529.7|10527.7|10527.8|10525.8|1668
1659034500000|2022-07-28 18:55:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10527.8|10525.8|1890
1659034800000|2022-07-28 19:00:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10528.5|10526.5|2059
1659035100000|2022-07-28 19:05:00|10530.1|10528.1|10529.7|10527.7|10530.1|10528.1|10528.7|10526.7|889
1659035400000|2022-07-28 19:10:00|10530.1|10528.1|10528.5|10526.5|10530.1|10528.1|10528.5|10526.5|1310
1659035700000|2022-07-28 19:15:00|10528.7|10526.7|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|536
1659036000000|2022-07-28 19:20:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10528.9|10526.9|204
1659036300000|2022-07-28 19:25:00|10529.5|10527.5|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|358
1659036600000|2022-07-28 19:30:00|10530.3|10528.3|10530.9|10528.9|10531.3|10529.3|10530.1|10528.1|1850
1659036900000|2022-07-28 19:35:00|10531.3|10529.3|10530.1|10528.1|10531.3|10529.3|10529.7|10527.7|506
1659037200000|2022-07-28 19:40:00|10529.7|10527.7|10527.4|10525.4|10529.7|10527.7|10527|10525|2783
1659037500000|2022-07-28 19:45:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527|10525|1074
1659037800000|2022-07-28 19:50:00|10527.8|10525.8|10528.9|10526.9|10529.3|10527.3|10527.4|10525.4|1775
1659038100000|2022-07-28 19:55:00|10528.7|10526.7|10528.9|10526.9|10528.9|10526.9|10527.8|10525.8|1943
1659038400000|2022-07-28 20:00:00|10528.7|10526.7|10529.7|10527.7|10529.7|10527.7|10528.5|10526.5|1157
1659038700000|2022-07-28 20:05:00|10529.9|10527.9|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|1793
1659039000000|2022-07-28 20:10:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|177
1659039300000|2022-07-28 20:15:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|552
1659039600000|2022-07-28 20:20:00|10528.9|10526.9|10530.5|10528.5|10530.9|10528.9|10528.5|10526.5|2049
1659039900000|2022-07-28 20:25:00|10530.7|10528.7|10530.1|10528.1|10530.9|10528.9|10529.7|10527.7|1102
1659040200000|2022-07-28 20:30:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|1055
1659040500000|2022-07-28 20:35:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|1105
1659040800000|2022-07-28 20:40:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|1355
1659041100000|2022-07-28 20:45:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1395
1659041400000|2022-07-28 20:50:00|10530.7|10528.7|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|768
1659041700000|2022-07-28 20:55:00|10530.7|10528.7|10530.9|10528.9|10531.3|10529.3|10530.5|10528.5|1085
1659045600000|2022-07-28 22:00:00|10529.3|10527.3|10528.7|10526.7|10529.7|10527.7|10527.8|10525.8|318
1659045900000|2022-07-28 22:05:00|10528.5|10526.5|10528.7|10526.7|10529.1|10527.1|10528.5|10526.5|37
1659046200000|2022-07-28 22:10:00|10528.5|10526.5|10528.7|10526.7|10528.9|10526.9|10528.5|10526.5|0
1659046500000|2022-07-28 22:15:00|10528.9|10526.9|10528.9|10526.9|10528.9|10526.9|10528.5|10526.5|17
1659046800000|2022-07-28 22:20:00|10529.1|10527.1|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|58
1659047400000|2022-07-28 22:30:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|331
1659047700000|2022-07-28 22:35:00|10528.3|10526.3|10527.4|10525.4|10528.3|10526.3|10527.4|10525.4|295
1659048000000|2022-07-28 22:40:00|10527.8|10525.8|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|316
1659048300000|2022-07-28 22:45:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|11
1659048600000|2022-07-28 22:50:00|||||||||3
1659049200000|2022-07-28 23:00:00|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|10527.8|10525.8|132
1659049500000|2022-07-28 23:05:00|10528|10526|10528|10526|10528.1|10526.1|10528|10526|14
1659049800000|2022-07-28 23:10:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527.6|10525.6|45
1659050100000|2022-07-28 23:15:00|10527.6|10525.6|10528.1|10526.1|10528.1|10526.1|10527.6|10525.6|30
1659050400000|2022-07-28 23:20:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|80
1659050700000|2022-07-28 23:25:00|10527.6|10525.6|10527.4|10525.4|10527.6|10525.6|10527.4|10525.4|33
1659051000000|2022-07-28 23:30:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|34
1659051300000|2022-07-28 23:35:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|82
1659051600000|2022-07-28 23:40:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|32
1659051900000|2022-07-28 23:45:00|10527.4|10525.4|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|79
1659052200000|2022-07-28 23:50:00|10527.6|10525.6|10528.3|10526.3|10528.3|10526.3|10527.4|10525.4|23
1659052500000|2022-07-28 23:55:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|30
1658966400000|2022-07-28 00:00:00|10508.6|10506.6|10507.6|10505.6|10508.6|10506.6|10507.4|10505.4|44
1658966700000|2022-07-28 00:05:00|10507.4|10505.4|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|268
1658967000000|2022-07-28 00:10:00|10508|10506|10508.2|10506.2|10508.2|10506.2|10507.8|10505.8|29
1658967300000|2022-07-28 00:15:00|10509|10507|10509|10507|10509|10507|10507.8|10505.8|277
1658967600000|2022-07-28 00:20:00|10508.6|10506.6|10508.4|10506.4|10508.6|10506.6|10508|10506|165
1658967900000|2022-07-28 00:25:00|10508.6|10506.6|10507.4|10505.4|10508.6|10506.6|10507.3|10505.3|78
1658968200000|2022-07-28 00:30:00|10507.6|10505.6|10508.2|10506.2|10508.2|10506.2|10507.4|10505.4|136
1658968500000|2022-07-28 00:35:00|10508.6|10506.6|10508.2|10506.2|10508.8|10506.8|10508.2|10506.2|197
1658968800000|2022-07-28 00:40:00|10508.4|10506.4|10507.8|10505.8|10508.4|10506.4|10507.4|10505.4|146
1658969100000|2022-07-28 00:45:00|10507.6|10505.6|10508|10506|10508.2|10506.2|10507.6|10505.6|71
1658969400000|2022-07-28 00:50:00|10508.2|10506.2|10507.4|10505.4|10508.2|10506.2|10507.1|10505.1|171
1658969700000|2022-07-28 00:55:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.1|10505.1|79
1658970000000|2022-07-28 01:00:00|10507.6|10505.6|10508.2|10506.2|10508.6|10506.6|10507.6|10505.6|166
1658970300000|2022-07-28 01:05:00|10508.4|10506.4|10508.2|10506.2|10508.6|10506.6|10507.8|10505.8|219
1658970600000|2022-07-28 01:10:00|10508.4|10506.4|10508.8|10506.8|10509|10507|10508.2|10506.2|100
1658970900000|2022-07-28 01:15:00|10508.6|10506.6|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|108
1658971200000|2022-07-28 01:20:00|10509.2|10507.2|10509.2|10507.2|10509.4|10507.4|10508.6|10506.6|284
1658971500000|2022-07-28 01:25:00|10509|10507|10510.2|10508.2|10510.2|10508.2|10508.6|10506.6|509
1658971800000|2022-07-28 01:30:00|10510|10508|10511.4|10509.4|10511.4|10509.4|10510|10508|305
1658972100000|2022-07-28 01:35:00|10511|10509|10510.6|10508.6|10511.4|10509.4|10510.6|10508.6|151
1658972400000|2022-07-28 01:40:00|10510.8|10508.8|10510.6|10508.6|10511.4|10509.4|10510.6|10508.6|383
1658972700000|2022-07-28 01:45:00|10510.8|10508.8|10511|10509|10511.4|10509.4|10510.8|10508.8|53
1658973000000|2022-07-28 01:50:00|10510.8|10508.8|10510|10508|10510.8|10508.8|10509.4|10507.4|304
1658973300000|2022-07-28 01:55:00|10509.8|10507.8|10509.4|10507.4|10510|10508|10509.4|10507.4|32
1658973600000|2022-07-28 02:00:00|10509.8|10507.8|10509|10507|10510.2|10508.2|10509|10507|89
1658973900000|2022-07-28 02:05:00|10508.6|10506.6|10507.1|10505.1|10509|10507|10507.1|10505.1|669
1658974200000|2022-07-28 02:10:00|10507.3|10505.3|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|238
1658974500000|2022-07-28 02:15:00|10508|10506|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|137
1658974800000|2022-07-28 02:20:00|10507.6|10505.6|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|58
1658975100000|2022-07-28 02:25:00|10507.6|10505.6|10507.4|10505.4|10507.6|10505.6|10507.4|10505.4|30
1658975400000|2022-07-28 02:30:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.6|10505.6|945
1658975700000|2022-07-28 02:35:00|10508.2|10506.2|10508|10506|10508.6|10506.6|10508|10506|314
1658976000000|2022-07-28 02:40:00|10507.8|10505.8|10508.4|10506.4|10508.6|10506.6|10507.8|10505.8|232
1658976300000|2022-07-28 02:45:00|10508.2|10506.2|10508.2|10506.2|10508.4|10506.4|10508.2|10506.2|5
1658976600000|2022-07-28 02:50:00|10508.6|10506.6|10508.8|10506.8|10509|10507|10508.6|10506.6|60
1658976900000|2022-07-28 02:55:00|10509|10507|10509|10507|10509|10507|10508.8|10506.8|2
1658977200000|2022-07-28 03:00:00|10508.6|10506.6|10508.6|10506.6|10508.6|10506.6|10508.4|10506.4|239
1658977500000|2022-07-28 03:05:00|10509|10507|10508.6|10506.6|10509|10507|10508.6|10506.6|21
1658977800000|2022-07-28 03:10:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|202
1658978100000|2022-07-28 03:15:00|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|10508.2|10506.2|48
1658978400000|2022-07-28 03:20:00|10508.6|10506.6|10508.6|10506.6|10509|10507|10508.2|10506.2|167
1658978700000|2022-07-28 03:25:00|10508.4|10506.4|10508.6|10506.6|10508.8|10506.8|10508.2|10506.2|33
1658979000000|2022-07-28 03:30:00|10508.8|10506.8|10508.6|10506.6|10509|10507|10508.6|10506.6|37
1658979300000|2022-07-28 03:35:00|10509|10507|10507.8|10505.8|10509|10507|10507.8|10505.8|202
1658979600000|2022-07-28 03:40:00|10508.2|10506.2|10507.8|10505.8|10508.2|10506.2|10507.4|10505.4|166
1658979900000|2022-07-28 03:45:00|10507.6|10505.6|10507.6|10505.6|10507.8|10505.8|10507.4|10505.4|45
1658980200000|2022-07-28 03:50:00|10507.8|10505.8|10507.4|10505.4|10507.8|10505.8|10507.4|10505.4|3
1658980500000|2022-07-28 03:55:00|10507.6|10505.6|10507.3|10505.3|10507.6|10505.6|10507.3|10505.3|179
1658980800000|2022-07-28 04:00:00|10507.1|10505.1|10507.1|10505.1|10507.1|10505.1|10506.9|10504.9|157
1658981100000|2022-07-28 04:05:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.1|10505.1|266
1658981400000|2022-07-28 04:10:00|10507.3|10505.3|10507.3|10505.3|10507.4|10505.4|10507.1|10505.1|130
1658981700000|2022-07-28 04:15:00|10507.4|10505.4|10507.1|10505.1|10507.4|10505.4|10507.1|10505.1|16
1658982000000|2022-07-28 04:20:00|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|10507.4|10505.4|30
1658982300000|2022-07-28 04:25:00|10507.8|10505.8|10508.4|10506.4|10508.6|10506.6|10507.4|10505.4|231
1658982600000|2022-07-28 04:30:00|10508.2|10506.2|10506.3|10504.3|10508.2|10506.2|10504.7|10502.7|1334
1658982900000|2022-07-28 04:35:00|10506.1|10504.1|10506.7|10504.7|10507.3|10505.3|10505.5|10503.5|1109
1658983200000|2022-07-28 04:40:00|10506.9|10504.9|10507.3|10505.3|10507.8|10505.8|10506.7|10504.7|841
1658983500000|2022-07-28 04:45:00|10507.1|10505.1|10508.2|10506.2|10508.2|10506.2|10507.1|10505.1|264
1658983800000|2022-07-28 04:50:00|10507.8|10505.8|10506.3|10504.3|10507.8|10505.8|10506.1|10504.1|252
1658984100000|2022-07-28 04:55:00|10506.7|10504.7|10507.1|10505.1|10507.1|10505.1|10506.7|10504.7|109
1658984400000|2022-07-28 05:00:00|10507.3|10505.3|10507.1|10505.1|10507.8|10505.8|10506.7|10504.7|684
1658984700000|2022-07-28 05:05:00|10506.9|10504.9|10506.3|10504.3|10507.1|10505.1|10506.1|10504.1|121
1658985000000|2022-07-28 05:10:00|10506.7|10504.7|10505.9|10503.9|10506.7|10504.7|10505.9|10503.9|216
1658985300000|2022-07-28 05:15:00|10506.3|10504.3|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|438
1658985600000|2022-07-28 05:20:00|10505.9|10503.9|10506.3|10504.3|10506.3|10504.3|10505.9|10503.9|50
1658985900000|2022-07-28 05:25:00|10506.1|10504.1|10505.9|10503.9|10506.3|10504.3|10505.5|10503.5|178
1658986200000|2022-07-28 05:30:00|10506.1|10504.1|10505.7|10503.7|10506.3|10504.3|10505.5|10503.5|110
1658986500000|2022-07-28 05:35:00|10505.5|10503.5|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|192
1658986800000|2022-07-28 05:40:00|10505.9|10503.9|10505.9|10503.9|10506.1|10504.1|10505.7|10503.7|36
1658987100000|2022-07-28 05:45:00|10505.7|10503.7|10505.1|10503.1|10505.7|10503.7|10505.1|10503.1|289
1658987400000|2022-07-28 05:50:00|10505.3|10503.3|10505.9|10503.9|10506.1|10504.1|10505.1|10503.1|308
1658987700000|2022-07-28 05:55:00|10505.5|10503.5|10506.1|10504.1|10506.3|10504.3|10505.5|10503.5|233
1658988000000|2022-07-28 06:00:00|10506.3|10504.3|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|407
1658988300000|2022-07-28 06:05:00|10506.1|10504.1|10505.9|10503.9|10506.7|10504.7|10505.5|10503.5|386
1658988600000|2022-07-28 06:10:00|10506.1|10504.1|10506.3|10504.3|10506.3|10504.3|10505.1|10503.1|227
1658988900000|2022-07-28 06:15:00|10506.1|10504.1|10505.5|10503.5|10506.3|10504.3|10505.5|10503.5|527
1658989200000|2022-07-28 06:20:00|10505.7|10503.7|10505.5|10503.5|10505.9|10503.9|10505.5|10503.5|81
1658989500000|2022-07-28 06:25:00|10505.9|10503.9|10505.7|10503.7|10505.9|10503.9|10505.5|10503.5|78
1658989800000|2022-07-28 06:30:00|10505.9|10503.9|10505.9|10503.9|10506.3|10504.3|10505.1|10503.1|234
1658990100000|2022-07-28 06:35:00|10505.5|10503.5|10506.5|10504.5|10506.5|10504.5|10505.5|10503.5|59
1658990400000|2022-07-28 06:40:00|10506.3|10504.3|10504.7|10502.7|10506.7|10504.7|10504.7|10502.7|352
1658990700000|2022-07-28 06:45:00|10504.5|10502.5|10505.5|10503.5|10505.5|10503.5|10504.5|10502.5|233
1658991000000|2022-07-28 06:50:00|10505.7|10503.7|10504.7|10502.7|10505.9|10503.9|10504.7|10502.7|957
1658991300000|2022-07-28 06:55:00|10504.3|10502.3|10503.1|10501.1|10504.5|10502.5|10503.1|10501.1|1527
1658991600000|2022-07-28 07:00:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10502|10500|1277
1658991900000|2022-07-28 07:05:00|10502|10500|10502.8|10500.8|10503.5|10501.5|10502|10500|2015
1658992200000|2022-07-28 07:10:00|10502.4|10500.4|10502.8|10500.8|10503|10501|10501.6|10499.6|1398
1658992500000|2022-07-28 07:15:00|10503|10501|10502.4|10500.4|10503.1|10501.1|10502|10500|1390
1658992800000|2022-07-28 07:20:00|10502.6|10500.6|10501.2|10499.2|10502.8|10500.8|10500.8|10498.8|509
1658993100000|2022-07-28 07:25:00|10501|10499|10502|10500|10502.4|10500.4|10500.8|10498.8|745
1658993400000|2022-07-28 07:30:00|10501.6|10499.6|10503.7|10501.7|10503.9|10501.9|10501.6|10499.6|1967
1658993700000|2022-07-28 07:35:00|10503.9|10501.9|10504.3|10502.3|10504.3|10502.3|10503.1|10501.1|1088
1658994000000|2022-07-28 07:40:00|10504.5|10502.5|10503.3|10501.3|10504.7|10502.7|10503.1|10501.1|381
1658994300000|2022-07-28 07:45:00|10503.5|10501.5|10504.7|10502.7|10505.1|10503.1|10503.1|10501.1|521
1658994600000|2022-07-28 07:50:00|10504.9|10502.9|10505.1|10503.1|10505.5|10503.5|10504.5|10502.5|469
1658994900000|2022-07-28 07:55:00|10505.3|10503.3|10505.5|10503.5|10505.9|10503.9|10504.7|10502.7|858
1658995200000|2022-07-28 08:00:00|10504.9|10502.9|10507.8|10505.8|10508.6|10506.6|10504.3|10502.3|1731
1658995500000|2022-07-28 08:05:00|10507.4|10505.4|10507.4|10505.4|10507.8|10505.8|10507.1|10505.1|562
1658995800000|2022-07-28 08:10:00|10507.6|10505.6|10510.2|10508.2|10511|10509|10507.4|10505.4|848
1658996100000|2022-07-28 08:15:00|10509.8|10507.8|10511.2|10509.2|10511.4|10509.4|10509.8|10507.8|679
1658996400000|2022-07-28 08:20:00|10511|10509|10509.4|10507.4|10511.4|10509.4|10509.4|10507.4|368
1658996700000|2022-07-28 08:25:00|10509.8|10507.8|10509.8|10507.8|10510.6|10508.6|10509.4|10507.4|374
1658997000000|2022-07-28 08:30:00|10509.4|10507.4|10508.6|10506.6|10509.8|10507.8|10508.6|10506.6|614
1658997300000|2022-07-28 08:35:00|10508.4|10506.4|10510.2|10508.2|10510.2|10508.2|10508.2|10506.2|604
1658997600000|2022-07-28 08:40:00|10510|10508|10509.2|10507.2|10510|10508|10509|10507|163
1658997900000|2022-07-28 08:45:00|10509|10507|10509|10507|10509.8|10507.8|10509|10507|598
1658998200000|2022-07-28 08:50:00|10508.8|10506.8|10509|10507|10509|10507|10507.8|10505.8|945
1658998500000|2022-07-28 08:55:00|10508.8|10506.8|10509|10507|10509.4|10507.4|10508.6|10506.6|1055
1658998800000|2022-07-28 09:00:00|10509.2|10507.2|10509|10507|10509.4|10507.4|10508.2|10506.2|1029
1658999100000|2022-07-28 09:05:00|10508.8|10506.8|10508.6|10506.6|10509.2|10507.2|10508.6|10506.6|732
1658999400000|2022-07-28 09:10:00|10508.8|10506.8|10509.4|10507.4|10509.8|10507.8|10508.6|10506.6|298
1658999700000|2022-07-28 09:15:00|10509.6|10507.6|10509.2|10507.2|10509.8|10507.8|10508.6|10506.6|381
1659000000000|2022-07-28 09:20:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509|10507|248
1659000300000|2022-07-28 09:25:00|10509.6|10507.6|10509.4|10507.4|10510.2|10508.2|10509|10507|216
1659000600000|2022-07-28 09:30:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509|10507|320
1659000900000|2022-07-28 09:35:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|560
1659001200000|2022-07-28 09:40:00|10509.2|10507.2|10509.4|10507.4|10509.8|10507.8|10509.2|10507.2|810
1659001500000|2022-07-28 09:45:00|10509.6|10507.6|10511|10509|10511|10509|10509.6|10507.6|210
1659001800000|2022-07-28 09:50:00|10510.6|10508.6|10511|10509|10511|10509|10510.6|10508.6|185
1659002100000|2022-07-28 09:55:00|10511.4|10509.4|10511.4|10509.4|10511.4|10509.4|10510.6|10508.6|109
1659002400000|2022-07-28 10:00:00|10511|10509|10511|10509|10511.4|10509.4|10510.6|10508.6|446
1659002700000|2022-07-28 10:05:00|10511.2|10509.2|10510.2|10508.2|10511.2|10509.2|10509.8|10507.8|1097
1659003000000|2022-07-28 10:10:00|10510.6|10508.6|10509|10507|10510.6|10508.6|10509|10507|707
1659003300000|2022-07-28 10:15:00|10509.4|10507.4|10510.2|10508.2|10510.2|10508.2|10509|10507|227
1659003600000|2022-07-28 10:20:00|10509.8|10507.8|10509.8|10507.8|10510.6|10508.6|10509.8|10507.8|375
1659003900000|2022-07-28 10:25:00|10510|10508|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|297
1659004200000|2022-07-28 10:30:00|10509.6|10507.6|10509.8|10507.8|10510.2|10508.2|10509.4|10507.4|62
1659004500000|2022-07-28 10:35:00|10509.6|10507.6|10509.8|10507.8|10510|10508|10509.4|10507.4|343
1659004800000|2022-07-28 10:40:00|10510|10508|10509.4|10507.4|10510|10508|10509|10507|117
1659005100000|2022-07-28 10:45:00|10509.2|10507.2|10509.4|10507.4|10509.4|10507.4|10508.6|10506.6|268
1659005400000|2022-07-28 10:50:00|10509|10507|10508.6|10506.6|10509.4|10507.4|10508.6|10506.6|557
1659005700000|2022-07-28 10:55:00|10509|10507|10509.8|10507.8|10509.8|10507.8|10509|10507|498
1659006000000|2022-07-28 11:00:00|10509.4|10507.4|10509.4|10507.4|10509.8|10507.8|10509.4|10507.4|172
1659006300000|2022-07-28 11:05:00|10509.6|10507.6|10509|10507|10510.6|10508.6|10509|10507|1087
1659006600000|2022-07-28 11:10:00|10508.8|10506.8|10509|10507|10509|10507|10508.2|10506.2|435
1659006900000|2022-07-28 11:15:00|10508.6|10506.6|10510.2|10508.2|10511|10509|10508.6|10506.6|1418
1659007200000|2022-07-28 11:20:00|10510.4|10508.4|10511.4|10509.4|10511.4|10509.4|10510.4|10508.4|1059
1659007500000|2022-07-28 11:25:00|10511|10509|10510.2|10508.2|10511|10509|10510.2|10508.2|4228
1659007800000|2022-07-28 11:30:00|10510.4|10508.4|10510.4|10508.4|10510.6|10508.6|10509.8|10507.8|284
1659008100000|2022-07-28 11:35:00|10510.6|10508.6|10510.6|10508.6|10510.6|10508.6|10509.8|10507.8|262
1659008400000|2022-07-28 11:40:00|10510.4|10508.4|10510.2|10508.2|10510.6|10508.6|10510.2|10508.2|274
1659008700000|2022-07-28 11:45:00|10510.6|10508.6|10511.4|10509.4|10511.4|10509.4|10510.2|10508.2|416
1659009000000|2022-07-28 11:50:00|10511|10509|10511.7|10509.7|10512.1|10510.1|10511|10509|1281
1659009300000|2022-07-28 11:55:00|10511.4|10509.4|10513.3|10511.3|10513.3|10511.3|10511.4|10509.4|2292
1659009600000|2022-07-28 12:00:00|10512.9|10510.9|10514.9|10512.9|10515.6|10513.6|10512.5|10510.5|2197
1659009900000|2022-07-28 12:05:00|10515.3|10513.3|10515.3|10513.3|10516.8|10514.8|10514.5|10512.5|6462
1659010200000|2022-07-28 12:10:00|10515.1|10513.1|10514.3|10512.3|10516|10514|10514.1|10512.1|942
1659010500000|2022-07-28 12:15:00|10514.5|10512.5|10513.7|10511.7|10514.5|10512.5|10513.3|10511.3|1483
1659010800000|2022-07-28 12:20:00|10514.1|10512.1|10512.5|10510.5|10514.1|10512.1|10512.1|10510.1|2571
1659011100000|2022-07-28 12:25:00|10512.1|10510.1|10514.5|10512.5|10514.9|10512.9|10511.7|10509.7|2012
1659011400000|2022-07-28 12:30:00|10514.7|10512.7|10519.9|10517.9|10528.7|10526.7|10514.7|10512.7|6988
1659011700000|2022-07-28 12:35:00|10520.1|10518.1|10524.2|10522.2|10524.6|10522.6|10520.1|10518.1|5016
1659012000000|2022-07-28 12:40:00|10523.9|10521.9|10525|10523|10525.4|10523.4|10521.9|10519.9|26982
1659012300000|2022-07-28 12:45:00|10525.4|10523.4|10523.9|10521.9|10527|10525|10523.9|10521.9|6279
1659012600000|2022-07-28 12:50:00|10524.2|10522.2|10525|10523|10525.8|10523.8|10523.1|10521.1|6158
1659012900000|2022-07-28 12:55:00|10524.6|10522.6|10523.1|10521.1|10525.8|10523.8|10521.9|10519.9|4609
1659013200000|2022-07-28 13:00:00|10523.5|10521.5|10525|10523|10525.4|10523.4|10522.7|10520.7|3323
1659013500000|2022-07-28 13:05:00|10525.4|10523.4|10525.4|10523.4|10525.8|10523.8|10524.6|10522.6|1870
1659013800000|2022-07-28 13:10:00|10525.6|10523.6|10525.8|10523.8|10528.1|10526.1|10525.2|10523.2|2530
1659014100000|2022-07-28 13:15:00|10526|10524|10538.9|10536.9|10539.1|10537.1|10525.8|10523.8|7403
1659014400000|2022-07-28 13:20:00|10538.7|10536.7|10535.2|10533.2|10541.8|10539.8|10534|10532|7478
1659014700000|2022-07-28 13:25:00|10535.6|10533.6|10534|10532|10536|10534|10533.2|10531.2|3057
1659015000000|2022-07-28 13:30:00|10533.6|10531.6|10536.4|10534.4|10537.1|10535.1|10533.2|10531.2|3416
1659015300000|2022-07-28 13:35:00|10536.2|10534.2|10531.7|10529.7|10537.1|10535.1|10530.9|10528.9|6449
1659015600000|2022-07-28 13:40:00|10531.3|10529.3|10532.1|10530.1|10532.6|10530.6|10528.5|10526.5|4870
1659015900000|2022-07-28 13:45:00|10532.3|10530.3|10529.3|10527.3|10532.4|10530.4|10527.6|10525.6|3502
1659016200000|2022-07-28 13:50:00|10529.5|10527.5|10527.4|10525.4|10530.5|10528.5|10526.4|10524.4|6220
1659016500000|2022-07-28 13:55:00|10527.8|10525.8|10532.8|10530.8|10533.6|10531.6|10526.6|10524.6|3255
1659016800000|2022-07-28 14:00:00|10533.2|10531.2|10532.8|10530.8|10534.4|10532.4|10531.9|10529.9|3221
1659017100000|2022-07-28 14:05:00|10533|10531|10530.1|10528.1|10533.2|10531.2|10529.7|10527.7|4119
1659017400000|2022-07-28 14:10:00|10530.5|10528.5|10529.7|10527.7|10530.5|10528.5|10528.1|10526.1|2976
1659017700000|2022-07-28 14:15:00|10529.5|10527.5|10531.7|10529.7|10531.9|10529.9|10528.9|10526.9|3214
1659018000000|2022-07-28 14:20:00|10532.1|10530.1|10531.5|10529.5|10532.4|10530.4|10529.7|10527.7|3878
1659018300000|2022-07-28 14:25:00|10531.3|10529.3|10531.3|10529.3|10532.1|10530.1|10530.1|10528.1|2022
1659018600000|2022-07-28 14:30:00|10531.1|10529.1|10529.7|10527.7|10532.1|10530.1|10529.3|10527.3|13181
1659018900000|2022-07-28 14:35:00|10529.3|10527.3|10527.8|10525.8|10529.3|10527.3|10527.8|10525.8|2083
1659019200000|2022-07-28 14:40:00|10528.1|10526.1|10525.4|10523.4|10528.1|10526.1|10525.4|10523.4|3641
1659019500000|2022-07-28 14:45:00|10525.6|10523.6|10527.4|10525.4|10528.1|10526.1|10525.4|10523.4|2330
1659019800000|2022-07-28 14:50:00|10527.8|10525.8|10527.6|10525.6|10528.1|10526.1|10527.4|10525.4|2123
1659020100000|2022-07-28 14:55:00|10527.4|10525.4|10528.9|10526.9|10528.9|10526.9|10527.4|10525.4|1655
1659020400000|2022-07-28 15:00:00|10528.7|10526.7|10529.3|10527.3|10529.7|10527.7|10528.5|10526.5|3062
1659020700000|2022-07-28 15:05:00|10529.5|10527.5|10528.1|10526.1|10530.1|10528.1|10527.8|10525.8|2576
1659021000000|2022-07-28 15:10:00|10527.8|10525.8|10527.4|10525.4|10528.5|10526.5|10527|10525|2280
1659021300000|2022-07-28 15:15:00|10527.8|10525.8|10527|10525|10528.5|10526.5|10527|10525|1905
1659021600000|2022-07-28 15:20:00|10527.2|10525.2|10528.1|10526.1|10528.5|10526.5|10527|10525|1048
1659021900000|2022-07-28 15:25:00|10528.3|10526.3|10529.3|10527.3|10530.5|10528.5|10528.1|10526.1|945
1659022200000|2022-07-28 15:30:00|10529.5|10527.5|10530.3|10528.3|10530.9|10528.9|10528.5|10526.5|1559
1659022500000|2022-07-28 15:35:00|10530.1|10528.1|10528.1|10526.1|10530.5|10528.5|10527.8|10525.8|967
1659022800000|2022-07-28 15:40:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.6|10525.6|901
1659023100000|2022-07-28 15:45:00|10527.6|10525.6|10527.8|10525.8|10528.1|10526.1|10527|10525|1364
1659023400000|2022-07-28 15:50:00|10528.1|10526.1|10526.2|10524.2|10528.1|10526.1|10526.2|10524.2|1751
1659023700000|2022-07-28 15:55:00|10525.8|10523.8|10525.4|10523.4|10525.8|10523.8|10525|10523|1254
1659024000000|2022-07-28 16:00:00|10525.2|10523.2|10525.4|10523.4|10525.8|10523.8|10525|10523|1175
1659024300000|2022-07-28 16:05:00|10525.6|10523.6|10524.2|10522.2|10525.8|10523.8|10523.5|10521.5|1235
1659024600000|2022-07-28 16:10:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|1901
1659024900000|2022-07-28 16:15:00|10523.9|10521.9|10524.2|10522.2|10524.6|10522.6|10523.1|10521.1|2466
1659025200000|2022-07-28 16:20:00|10524|10522|10524.2|10522.2|10525|10523|10524|10522|1376
1659025500000|2022-07-28 16:25:00|10524.4|10522.4|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|652
1659025800000|2022-07-28 16:30:00|10524|10522|10525.8|10523.8|10525.8|10523.8|10524|10522|2310
1659026100000|2022-07-28 16:35:00|10526.6|10524.6|10525.8|10523.8|10527|10525|10525.4|10523.4|2045
1659026400000|2022-07-28 16:40:00|10526.2|10524.2|10525.4|10523.4|10526.2|10524.2|10525.4|10523.4|697
1659026700000|2022-07-28 16:45:00|10525.2|10523.2|10524.2|10522.2|10525.4|10523.4|10523.5|10521.5|1089
1659027000000|2022-07-28 16:50:00|10523.9|10521.9|10523.9|10521.9|10524.6|10522.6|10523.1|10521.1|2602
1659027300000|2022-07-28 16:55:00|10524.2|10522.2|10524.4|10522.4|10524.6|10522.6|10523.5|10521.5|663
1659027600000|2022-07-28 17:00:00|10524.6|10522.6|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|826
1659027900000|2022-07-28 17:05:00|10524.4|10522.4|10524.2|10522.2|10525|10523|10524|10522|3182
1659028200000|2022-07-28 17:10:00|10524.4|10522.4|10525|10523|10525.4|10523.4|10524.2|10522.2|1111
1659028500000|2022-07-28 17:15:00|10525.2|10523.2|10525.8|10523.8|10526.2|10524.2|10525|10523|815
1659028800000|2022-07-28 17:20:00|10526.2|10524.2|10526.6|10524.6|10527.4|10525.4|10526.2|10524.2|1355
1659029100000|2022-07-28 17:25:00|10526.4|10524.4|10527.4|10525.4|10527.4|10525.4|10526.4|10524.4|1175
1659029400000|2022-07-28 17:30:00|10527.2|10525.2|10527.2|10525.2|10528.1|10526.1|10527|10525|1015
1659029700000|2022-07-28 17:35:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|467
1659030000000|2022-07-28 17:40:00|10527.2|10525.2|10527.8|10525.8|10528.1|10526.1|10527|10525|531
1659030300000|2022-07-28 17:45:00|10527.6|10525.6|10526.6|10524.6|10528.1|10526.1|10526.6|10524.6|1822
1659030600000|2022-07-28 17:50:00|10526.4|10524.4|10525.4|10523.4|10526.6|10524.6|10525.2|10523.2|2243
1659030900000|2022-07-28 17:55:00|10525|10523|10525.4|10523.4|10525.8|10523.8|10525|10523|811
1659031200000|2022-07-28 18:00:00|10525|10523|10525|10523|10525.4|10523.4|10525|10523|586
1659031500000|2022-07-28 18:05:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10524.6|10522.6|531
1659031800000|2022-07-28 18:10:00|10525.4|10523.4|10527|10525|10527|10525|10525.4|10523.4|1021
1659032100000|2022-07-28 18:15:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10526.6|10524.6|535
1659032400000|2022-07-28 18:20:00|10526.6|10524.6|10526.6|10524.6|10527|10525|10526.2|10524.2|656
1659032700000|2022-07-28 18:25:00|10526.8|10524.8|10527|10525|10527.4|10525.4|10526.6|10524.6|478
1659033000000|2022-07-28 18:30:00|10527.2|10525.2|10527|10525|10527.2|10525.2|10526.4|10524.4|954
1659033300000|2022-07-28 18:35:00|10526.8|10524.8|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|707
1659033600000|2022-07-28 18:40:00|10527.4|10525.4|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|934
1659033900000|2022-07-28 18:45:00|10528.1|10526.1|10527.4|10525.4|10528.1|10526.1|10527|10525|727
1659034200000|2022-07-28 18:50:00|10527.8|10525.8|10529.7|10527.7|10529.7|10527.7|10527.8|10525.8|1668
1659034500000|2022-07-28 18:55:00|10529.3|10527.3|10529.3|10527.3|10529.3|10527.3|10527.8|10525.8|1890
1659034800000|2022-07-28 19:00:00|10529.7|10527.7|10529.7|10527.7|10529.7|10527.7|10528.5|10526.5|2059
1659035100000|2022-07-28 19:05:00|10530.1|10528.1|10529.7|10527.7|10530.1|10528.1|10528.7|10526.7|889
1659035400000|2022-07-28 19:10:00|10530.1|10528.1|10528.5|10526.5|10530.1|10528.1|10528.5|10526.5|1310
1659035700000|2022-07-28 19:15:00|10528.7|10526.7|10528.9|10526.9|10529.3|10527.3|10528.5|10526.5|536
1659036000000|2022-07-28 19:20:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10528.9|10526.9|204
1659036300000|2022-07-28 19:25:00|10529.5|10527.5|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|358
1659036600000|2022-07-28 19:30:00|10530.3|10528.3|10530.9|10528.9|10531.3|10529.3|10530.1|10528.1|1850
1659036900000|2022-07-28 19:35:00|10531.3|10529.3|10530.1|10528.1|10531.3|10529.3|10529.7|10527.7|506
1659037200000|2022-07-28 19:40:00|10529.7|10527.7|10527.4|10525.4|10529.7|10527.7|10527|10525|2783
1659037500000|2022-07-28 19:45:00|10527.8|10525.8|10527.4|10525.4|10528.1|10526.1|10527|10525|1074
1659037800000|2022-07-28 19:50:00|10527.8|10525.8|10528.9|10526.9|10529.3|10527.3|10527.4|10525.4|1775
1659038100000|2022-07-28 19:55:00|10528.7|10526.7|10528.9|10526.9|10528.9|10526.9|10527.8|10525.8|1943
1659038400000|2022-07-28 20:00:00|10528.7|10526.7|10529.7|10527.7|10529.7|10527.7|10528.5|10526.5|1157
1659038700000|2022-07-28 20:05:00|10529.9|10527.9|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|1793
1659039000000|2022-07-28 20:10:00|10530.3|10528.3|10530.1|10528.1|10530.5|10528.5|10529.7|10527.7|177
1659039300000|2022-07-28 20:15:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|552
1659039600000|2022-07-28 20:20:00|10528.9|10526.9|10530.5|10528.5|10530.9|10528.9|10528.5|10526.5|2049
1659039900000|2022-07-28 20:25:00|10530.7|10528.7|10530.1|10528.1|10530.9|10528.9|10529.7|10527.7|1102
1659040200000|2022-07-28 20:30:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|1055
1659040500000|2022-07-28 20:35:00|10529.7|10527.7|10529.3|10527.3|10530.1|10528.1|10529.3|10527.3|1105
1659040800000|2022-07-28 20:40:00|10529.7|10527.7|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|1355
1659041100000|2022-07-28 20:45:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|1395
1659041400000|2022-07-28 20:50:00|10530.7|10528.7|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|768
1659041700000|2022-07-28 20:55:00|10530.7|10528.7|10530.9|10528.9|10531.3|10529.3|10530.5|10528.5|1085
1659045600000|2022-07-28 22:00:00|10529.3|10527.3|10528.7|10526.7|10529.7|10527.7|10527.8|10525.8|318
1659045900000|2022-07-28 22:05:00|10528.5|10526.5|10528.7|10526.7|10529.1|10527.1|10528.5|10526.5|37
1659046200000|2022-07-28 22:10:00|10528.5|10526.5|10528.7|10526.7|10528.9|10526.9|10528.5|10526.5|0
1659046500000|2022-07-28 22:15:00|10528.9|10526.9|10528.9|10526.9|10528.9|10526.9|10528.5|10526.5|17
1659046800000|2022-07-28 22:20:00|10529.1|10527.1|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|58
1659047400000|2022-07-28 22:30:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|331
1659047700000|2022-07-28 22:35:00|10528.3|10526.3|10527.4|10525.4|10528.3|10526.3|10527.4|10525.4|295
1659048000000|2022-07-28 22:40:00|10527.8|10525.8|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|316
1659048300000|2022-07-28 22:45:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|11
1659048600000|2022-07-28 22:50:00|||||||||3
1659049200000|2022-07-28 23:00:00|10528.1|10526.1|10528.1|10526.1|10528.1|10526.1|10527.8|10525.8|132
1659049500000|2022-07-28 23:05:00|10528|10526|10528|10526|10528.1|10526.1|10528|10526|14
1659049800000|2022-07-28 23:10:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527.6|10525.6|45
1659050100000|2022-07-28 23:15:00|10527.6|10525.6|10528.1|10526.1|10528.1|10526.1|10527.6|10525.6|30
1659050400000|2022-07-28 23:20:00|10527.8|10525.8|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|80
1659050700000|2022-07-28 23:25:00|10527.6|10525.6|10527.4|10525.4|10527.6|10525.6|10527.4|10525.4|33
1659051000000|2022-07-28 23:30:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|34
1659051300000|2022-07-28 23:35:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|82
1659051600000|2022-07-28 23:40:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|32
1659051900000|2022-07-28 23:45:00|10527.4|10525.4|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|79
1659052200000|2022-07-28 23:50:00|10527.6|10525.6|10528.3|10526.3|10528.3|10526.3|10527.4|10525.4|23
1659052500000|2022-07-28 23:55:00|10528.5|10526.5|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|30
1659052800000|2022-07-29 00:00:00|10528.9|10526.9|10529.7|10527.7|10530.5|10528.5|10528.5|10526.5|663
1659053100000|2022-07-29 00:05:00|10529.3|10527.3|10529.1|10527.1|10529.5|10527.5|10528.9|10526.9|198
1659053400000|2022-07-29 00:10:00|10528.9|10526.9|10527.6|10525.6|10529.1|10527.1|10527.6|10525.6|156
1659053700000|2022-07-29 00:15:00|10527.8|10525.8|10528.1|10526.1|10528.1|10526.1|10527.4|10525.4|136
1659054000000|2022-07-29 00:20:00|10528.3|10526.3|10528.7|10526.7|10528.9|10526.9|10528.1|10526.1|151
1659054300000|2022-07-29 00:25:00|10528.5|10526.5|10528.5|10526.5|10529.3|10527.3|10528.5|10526.5|487
1659054600000|2022-07-29 00:30:00|10528.1|10526.1|10528.9|10526.9|10529.1|10527.1|10528.1|10526.1|320
1659054900000|2022-07-29 00:35:00|10529.1|10527.1|10529.5|10527.5|10529.7|10527.7|10528.3|10526.3|138
1659055200000|2022-07-29 00:40:00|10529.3|10527.3|10531.7|10529.7|10531.7|10529.7|10529.3|10527.3|481
1659055500000|2022-07-29 00:45:00|10531.9|10529.9|10530.9|10528.9|10532.3|10530.3|10530.5|10528.5|381
1659055800000|2022-07-29 00:50:00|10530.7|10528.7|10530.5|10528.5|10530.9|10528.9|10530.1|10528.1|145
1659056100000|2022-07-29 00:55:00|10530.1|10528.1|10529.7|10527.7|10530.9|10528.9|10529.3|10527.3|109
1659056400000|2022-07-29 01:00:00|10529.3|10527.3|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|216
1659056700000|2022-07-29 01:05:00|10529.1|10527.1|10528.9|10526.9|10529.3|10527.3|10528.1|10526.1|262
1659057000000|2022-07-29 01:10:00|10528.5|10526.5|10528.7|10526.7|10529.1|10527.1|10528.1|10526.1|86
1659057300000|2022-07-29 01:15:00|10528.5|10526.5|10528.5|10526.5|10528.9|10526.9|10528|10526|189
1659057600000|2022-07-29 01:20:00|10528.3|10526.3|10528.1|10526.1|10528.5|10526.5|10528|10526|103
1659057900000|2022-07-29 01:25:00|10528|10526|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|115
1659058200000|2022-07-29 01:30:00|10528|10526|10527.6|10525.6|10528.1|10526.1|10527.6|10525.6|122
1659058500000|2022-07-29 01:35:00|10527.4|10525.4|10526.2|10524.2|10527.8|10525.8|10526.2|10524.2|831
1659058800000|2022-07-29 01:40:00|10526.6|10524.6|10527.6|10525.6|10527.8|10525.8|10526.6|10524.6|491
1659059100000|2022-07-29 01:45:00|10527.8|10525.8|10527|10525|10527.8|10525.8|10526.8|10524.8|189
1659059400000|2022-07-29 01:50:00|10527.2|10525.2|10527.2|10525.2|10527.4|10525.4|10527|10525|96
1659059700000|2022-07-29 01:55:00|10527.4|10525.4|10527|10525|10527.8|10525.8|10527|10525|139
1659060000000|2022-07-29 02:00:00|10527.2|10525.2|10527.4|10525.4|10527.8|10525.8|10527|10525|586
1659060300000|2022-07-29 02:05:00|10527.8|10525.8|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|98
1659060600000|2022-07-29 02:10:00|10528.1|10526.1|10528.5|10526.5|10528.7|10526.7|10528.1|10526.1|97
1659060900000|2022-07-29 02:15:00|10528.7|10526.7|10529.3|10527.3|10529.3|10527.3|10528.7|10526.7|687
1659061200000|2022-07-29 02:20:00|10529.5|10527.5|10529.3|10527.3|10529.7|10527.7|10528.9|10526.9|58
1659061500000|2022-07-29 02:25:00|10529.1|10527.1|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|135
1659061800000|2022-07-29 02:30:00|10529.1|10527.1|10529.7|10527.7|10529.7|10527.7|10529.1|10527.1|24
1659062100000|2022-07-29 02:35:00|10530.1|10528.1|10530.1|10528.1|10530.1|10528.1|10529.7|10527.7|207
1659062400000|2022-07-29 02:40:00|10530.3|10528.3|10531.3|10529.3|10531.3|10529.3|10530.3|10528.3|240
1659062700000|2022-07-29 02:45:00|10530.9|10528.9|10530.1|10528.1|10530.9|10528.9|10530.1|10528.1|285
1659063000000|2022-07-29 02:50:00|10530.3|10528.3|10530.1|10528.1|10530.3|10528.3|10530.1|10528.1|89
1659063300000|2022-07-29 02:55:00|10530.5|10528.5|10529.7|10527.7|10530.5|10528.5|10529.3|10527.3|284
1659063600000|2022-07-29 03:00:00|10529.5|10527.5|10530.1|10528.1|10530.1|10528.1|10529.1|10527.1|418
1659063900000|2022-07-29 03:05:00|10530.5|10528.5|10530.9|10528.9|10530.9|10528.9|10530.3|10528.3|422
1659064200000|2022-07-29 03:10:00|10530.5|10528.5|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|90
1659064500000|2022-07-29 03:15:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.1|10529.1|466
1659064800000|2022-07-29 03:20:00|10532.8|10530.8|10532.8|10530.8|10532.8|10530.8|10532.1|10530.1|490
1659065100000|2022-07-29 03:25:00|10532.4|10530.4|10532.4|10530.4|10533.2|10531.2|10532.4|10530.4|853
1659065400000|2022-07-29 03:30:00|10532.1|10530.1|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|557
1659065700000|2022-07-29 03:35:00|10531.9|10529.9|10532.8|10530.8|10532.8|10530.8|10531.9|10529.9|208
1659066000000|2022-07-29 03:40:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533|10531|119
1659066300000|2022-07-29 03:45:00|10533.4|10531.4|10534.8|10532.8|10535.2|10533.2|10533.4|10531.4|402
1659066600000|2022-07-29 03:50:00|10535.2|10533.2|10534.8|10532.8|10535.2|10533.2|10534.8|10532.8|384
1659066900000|2022-07-29 03:55:00|10535|10533|10535.6|10533.6|10535.8|10533.8|10534.8|10532.8|560
1659067200000|2022-07-29 04:00:00|10536.4|10534.4|10535.2|10533.2|10536.4|10534.4|10535.2|10533.2|440
1659067500000|2022-07-29 04:05:00|10535.6|10533.6|10535.8|10533.8|10536|10534|10535.2|10533.2|442
1659067800000|2022-07-29 04:10:00|10536|10534|10535.2|10533.2|10536.4|10534.4|10535.2|10533.2|185
1659068100000|2022-07-29 04:15:00|10535.6|10533.6|10536.2|10534.2|10536.2|10534.2|10535.2|10533.2|95
1659068400000|2022-07-29 04:20:00|10536|10534|10536.4|10534.4|10536.4|10534.4|10535.6|10533.6|203
1659068700000|2022-07-29 04:25:00|10536|10534|10536|10534|10536.4|10534.4|10536|10534|108
1659069000000|2022-07-29 04:30:00|10535.6|10533.6|10535.6|10533.6|10536|10534|10535.2|10533.2|255
1659069300000|2022-07-29 04:35:00|10535.4|10533.4|10535.6|10533.6|10535.6|10533.6|10535.4|10533.4|9
1659069600000|2022-07-29 04:40:00|10535.2|10533.2|10535.2|10533.2|10535.6|10533.6|10535.2|10533.2|141
1659069900000|2022-07-29 04:45:00|10535.6|10533.6|10534.8|10532.8|10535.6|10533.6|10534.4|10532.4|200
1659070200000|2022-07-29 04:50:00|10535.2|10533.2|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|141
1659070500000|2022-07-29 04:55:00|10535.6|10533.6|10535|10533|10535.6|10533.6|10534.8|10532.8|85
1659070800000|2022-07-29 05:00:00|10535.2|10533.2|10536.4|10534.4|10536.7|10534.7|10535|10533|1209
1659071100000|2022-07-29 05:05:00|10536.5|10534.5|10536.4|10534.4|10536.5|10534.5|10535.8|10533.8|103
1659071400000|2022-07-29 05:10:00|10536.2|10534.2|10536.4|10534.4|10536.4|10534.4|10536|10534|75
1659071700000|2022-07-29 05:15:00|10536.7|10534.7|10536.7|10534.7|10536.7|10534.7|10536|10534|127
1659072000000|2022-07-29 05:20:00|10536.5|10534.5|10537.9|10535.9|10537.9|10535.9|10536.5|10534.5|118
1659072300000|2022-07-29 05:25:00|10538.3|10536.3|10537.9|10535.9|10538.3|10536.3|10537.5|10535.5|530
1659072600000|2022-07-29 05:30:00|10537.5|10535.5|10537.9|10535.9|10537.9|10535.9|10536.7|10534.7|414
1659072900000|2022-07-29 05:35:00|10537.7|10535.7|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|239
1659073200000|2022-07-29 05:40:00|10537.7|10535.7|10537.9|10535.9|10537.9|10535.9|10537.5|10535.5|276
1659073500000|2022-07-29 05:45:00|10537.7|10535.7|10537.9|10535.9|10538.1|10536.1|10537.1|10535.1|376
1659073800000|2022-07-29 05:50:00|10537.5|10535.5|10537.5|10535.5|10537.9|10535.9|10537.1|10535.1|380
1659074100000|2022-07-29 05:55:00|10537.9|10535.9|10537.5|10535.5|10538.3|10536.3|10537.5|10535.5|252
1659074400000|2022-07-29 06:00:00|10537.9|10535.9|10537.9|10535.9|10537.9|10535.9|10536.9|10534.9|660
1659074700000|2022-07-29 06:05:00|10537.5|10535.5|10537.1|10535.1|10537.9|10535.9|10537.1|10535.1|691
1659075000000|2022-07-29 06:10:00|10536.9|10534.9|10535.6|10533.6|10536.9|10534.9|10535.6|10533.6|544
1659075300000|2022-07-29 06:15:00|10536|10534|10536|10534|10536.4|10534.4|10535.6|10533.6|596
1659075600000|2022-07-29 06:20:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|155
1659075900000|2022-07-29 06:25:00|10535.4|10533.4|10534.4|10532.4|10535.6|10533.6|10534.4|10532.4|326
1659076200000|2022-07-29 06:30:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|316
1659076500000|2022-07-29 06:35:00|10534.4|10532.4|10535.2|10533.2|10536.4|10534.4|10534.4|10532.4|682
1659076800000|2022-07-29 06:40:00|10535|10533|10536.7|10534.7|10536.7|10534.7|10534.8|10532.8|1613
1659077100000|2022-07-29 06:45:00|10536.5|10534.5|10536|10534|10536.7|10534.7|10536|10534|338
1659077400000|2022-07-29 06:50:00|10535.8|10533.8|10536|10534|10536.7|10534.7|10535.6|10533.6|840
1659077700000|2022-07-29 06:55:00|10536.2|10534.2|10536.7|10534.7|10536.7|10534.7|10536.2|10534.2|1143
1659078000000|2022-07-29 07:00:00|10537.1|10535.1|10534.8|10532.8|10537.9|10535.9|10534.8|10532.8|2810
1659078300000|2022-07-29 07:05:00|10535|10533|10535.2|10533.2|10535.6|10533.6|10534.4|10532.4|2011
1659078600000|2022-07-29 07:10:00|10534.8|10532.8|10534.4|10532.4|10534.8|10532.8|10534|10532|2324
1659078900000|2022-07-29 07:15:00|10534.2|10532.2|10537.5|10535.5|10537.9|10535.9|10534|10532|2081
1659079200000|2022-07-29 07:20:00|10537.9|10535.9|10536.7|10534.7|10538.3|10536.3|10536.7|10534.7|1274
1659079500000|2022-07-29 07:25:00|10536.9|10534.9|10534.4|10532.4|10536.9|10534.9|10534.4|10532.4|734
1659079800000|2022-07-29 07:30:00|10534.2|10532.2|10534.6|10532.6|10535|10533|10534|10532|1924
1659080100000|2022-07-29 07:35:00|10534.4|10532.4|10534.4|10532.4|10535.2|10533.2|10533.6|10531.6|1361
1659080400000|2022-07-29 07:40:00|10534.2|10532.2|10534.4|10532.4|10535.6|10533.6|10534|10532|1010
1659080700000|2022-07-29 07:45:00|10534.6|10532.6|10535.2|10533.2|10535.2|10533.2|10534.4|10532.4|1170
1659081000000|2022-07-29 07:50:00|10535|10533|10535.6|10533.6|10536.4|10534.4|10534.8|10532.8|502
1659081300000|2022-07-29 07:55:00|10536|10534|10536|10534|10536.2|10534.2|10534.8|10532.8|869
1659081600000|2022-07-29 08:00:00|10536.2|10534.2|10535.6|10533.6|10536.2|10534.2|10534.8|10532.8|785
1659081900000|2022-07-29 08:05:00|10535.4|10533.4|10534.6|10532.6|10536|10534|10534.6|10532.6|704
1659082200000|2022-07-29 08:10:00|10534.8|10532.8|10532.8|10530.8|10535.2|10533.2|10532.8|10530.8|1372
1659082500000|2022-07-29 08:15:00|10532.6|10530.6|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|1014
1659082800000|2022-07-29 08:20:00|10531.7|10529.7|10532.1|10530.1|10532.4|10530.4|10531.7|10529.7|821
1659083100000|2022-07-29 08:25:00|10531.9|10529.9|10532.6|10530.6|10532.8|10530.8|10531.5|10529.5|1092
1659083400000|2022-07-29 08:30:00|10532.4|10530.4|10531.7|10529.7|10532.6|10530.6|10531.3|10529.3|951
1659083700000|2022-07-29 08:35:00|10532.1|10530.1|10533.2|10531.2|10533.2|10531.2|10532.1|10530.1|737
1659084000000|2022-07-29 08:40:00|10532.8|10530.8|10531.7|10529.7|10533.2|10531.2|10530.5|10528.5|1746
1659084300000|2022-07-29 08:45:00|10531.9|10529.9|10531.3|10529.3|10532.1|10530.1|10530.9|10528.9|555
1659084600000|2022-07-29 08:50:00|10531.1|10529.1|10529.7|10527.7|10531.3|10529.3|10529.7|10527.7|541
1659084900000|2022-07-29 08:55:00|10529.5|10527.5|10529.1|10527.1|10530.1|10528.1|10528.9|10526.9|1279
1659085200000|2022-07-29 09:00:00|10528.9|10526.9|10529.7|10527.7|10530.1|10528.1|10528.7|10526.7|1293
1659085500000|2022-07-29 09:05:00|10529.3|10527.3|10528.9|10526.9|10530.1|10528.1|10528.9|10526.9|568
1659085800000|2022-07-29 09:10:00|10529.3|10527.3|10528.9|10526.9|10529.7|10527.7|10528.7|10526.7|1042
1659086100000|2022-07-29 09:15:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10527.8|10525.8|372
1659086400000|2022-07-29 09:20:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|748
1659086700000|2022-07-29 09:25:00|10528|10526|10528.1|10526.1|10528.1|10526.1|10527.8|10525.8|133
1659087000000|2022-07-29 09:30:00|10528|10526|10527.8|10525.8|10528.1|10526.1|10527.4|10525.4|662
1659087300000|2022-07-29 09:35:00|10528|10526|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|370
1659087600000|2022-07-29 09:40:00|10528|10526|10527.4|10525.4|10528|10526|10527.4|10525.4|435
1659087900000|2022-07-29 09:45:00|10527.6|10525.6|10526.6|10524.6|10527.6|10525.6|10526.2|10524.2|368
1659088200000|2022-07-29 09:50:00|10526.2|10524.2|10525.8|10523.8|10526.6|10524.6|10525.8|10523.8|1039
1659088500000|2022-07-29 09:55:00|10525.6|10523.6|10524.6|10522.6|10525.8|10523.8|10524.2|10522.2|2029
1659088800000|2022-07-29 10:00:00|10524.8|10522.8|10525.4|10523.4|10525.8|10523.8|10524.8|10522.8|483
1659089100000|2022-07-29 10:05:00|10525.8|10523.8|10526.6|10524.6|10526.6|10524.6|10525.2|10523.2|1117
1659089400000|2022-07-29 10:10:00|10526.8|10524.8|10526.4|10524.4|10527.2|10525.2|10526.2|10524.2|808
1659089700000|2022-07-29 10:15:00|10526.6|10524.6|10527.2|10525.2|10527.8|10525.8|10526.2|10524.2|551
1659090000000|2022-07-29 10:20:00|10527.4|10525.4|10528.1|10526.1|10528.5|10526.5|10527|10525|437
1659090300000|2022-07-29 10:25:00|10528|10526|10527.4|10525.4|10528.1|10526.1|10526.6|10524.6|247
1659090600000|2022-07-29 10:30:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|398
1659090900000|2022-07-29 10:35:00|10528|10526|10528.5|10526.5|10528.5|10526.5|10527.6|10525.6|823
1659091200000|2022-07-29 10:40:00|10528.7|10526.7|10528.7|10526.7|10528.9|10526.9|10528.1|10526.1|1062
1659091500000|2022-07-29 10:45:00|10528.9|10526.9|10528.9|10526.9|10528.9|10526.9|10528.1|10526.1|1521
1659091800000|2022-07-29 10:50:00|10529.1|10527.1|10529.3|10527.3|10529.3|10527.3|10528.9|10526.9|87
1659092100000|2022-07-29 10:55:00|10529.1|10527.1|10529.7|10527.7|10530.1|10528.1|10529.1|10527.1|1563
1659092400000|2022-07-29 11:00:00|10530.1|10528.1|10530.5|10528.5|10530.5|10528.5|10529.7|10527.7|734
1659092700000|2022-07-29 11:05:00|10530.1|10528.1|10530.9|10528.9|10531.1|10529.1|10530.1|10528.1|311
1659093000000|2022-07-29 11:10:00|10531.1|10529.1|10528.9|10526.9|10531.1|10529.1|10528.5|10526.5|1702
1659093300000|2022-07-29 11:15:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|311
1659093600000|2022-07-29 11:20:00|10528.7|10526.7|10528.7|10526.7|10529.1|10527.1|10528.5|10526.5|187
1659093900000|2022-07-29 11:25:00|10528.5|10526.5|10530.1|10528.1|10530.1|10528.1|10528.3|10526.3|406
1659094200000|2022-07-29 11:30:00|10529.7|10527.7|10528.5|10526.5|10530.1|10528.1|10528.5|10526.5|520
1659094500000|2022-07-29 11:35:00|10528.9|10526.9|10528.9|10526.9|10529.3|10527.3|10528.9|10526.9|338
1659094800000|2022-07-29 11:40:00|10528.7|10526.7|10528.5|10526.5|10528.9|10526.9|10528.5|10526.5|218
1659095100000|2022-07-29 11:45:00|10528.3|10526.3|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|567
1659095400000|2022-07-29 11:50:00|10528.3|10526.3|10527.8|10525.8|10528.5|10526.5|10527.8|10525.8|577
1659095700000|2022-07-29 11:55:00|10527.6|10525.6|10527.4|10525.4|10528.5|10526.5|10527.2|10525.2|1806
1659096000000|2022-07-29 12:00:00|10527|10525|10524.8|10522.8|10527.8|10525.8|10524.6|10522.6|985
1659096300000|2022-07-29 12:05:00|10525|10523|10525.4|10523.4|10525.8|10523.8|10524.2|10522.2|1727
1659096600000|2022-07-29 12:10:00|10525.2|10523.2|10523.5|10521.5|10525.4|10523.4|10522.7|10520.7|2336
1659096900000|2022-07-29 12:15:00|10523.9|10521.9|10521.5|10519.5|10523.9|10521.9|10520.7|10518.7|3099
1659097200000|2022-07-29 12:20:00|10521.9|10519.9|10520.7|10518.7|10521.9|10519.9|10520.7|10518.7|2009
1659097500000|2022-07-29 12:25:00|10520.9|10518.9|10520.5|10518.5|10522.3|10520.3|10519.6|10517.6|2808
1659097800000|2022-07-29 12:30:00|10520.3|10518.3|10521.9|10519.9|10521.9|10519.9|10513.3|10511.3|5651
1659098100000|2022-07-29 12:35:00|10522.3|10520.3|10521.5|10519.5|10522.7|10520.7|10519.6|10517.6|3273
1659098400000|2022-07-29 12:40:00|10521.7|10519.7|10521.5|10519.5|10523.5|10521.5|10520.7|10518.7|2895
1659098700000|2022-07-29 12:45:00|10521.3|10519.3|10520.7|10518.7|10521.5|10519.5|10519.6|10517.6|2582
1659099000000|2022-07-29 12:50:00|10520.9|10518.9|10519.6|10517.6|10521.1|10519.1|10519.2|10517.2|3063
1659099300000|2022-07-29 12:55:00|10519.2|10517.2|10520.7|10518.7|10520.7|10518.7|10518.8|10516.8|1575
1659099600000|2022-07-29 13:00:00|10520.5|10518.5|10520.7|10518.7|10521.5|10519.5|10518.8|10516.8|2503
1659099900000|2022-07-29 13:05:00|10521.1|10519.1|10519.2|10517.2|10521.1|10519.1|10518.8|10516.8|2439
1659100200000|2022-07-29 13:10:00|10519|10517|10517.4|10515.4|10519.2|10517.2|10516.4|10514.4|2020
1659100500000|2022-07-29 13:15:00|10517.2|10515.2|10515.6|10513.6|10518.2|10516.2|10515.6|10513.6|5475
1659100800000|2022-07-29 13:20:00|10515.3|10513.3|10517.6|10515.6|10518|10516|10514.3|10512.3|3423
1659101100000|2022-07-29 13:25:00|10518|10516|10519.6|10517.6|10519.9|10517.9|10516.8|10514.8|2330
1659101400000|2022-07-29 13:30:00|10519.4|10517.4|10519.6|10517.6|10519.9|10517.9|10517.8|10515.8|1703
1659101700000|2022-07-29 13:35:00|10519.4|10517.4|10518.4|10516.4|10519.9|10517.9|10517.6|10515.6|1800
1659102000000|2022-07-29 13:40:00|10518.8|10516.8|10522.3|10520.3|10523.1|10521.1|10518.8|10516.8|3414
1659102300000|2022-07-29 13:45:00|10522.5|10520.5|10520.5|10518.5|10522.5|10520.5|10519.4|10517.4|2359
1659102600000|2022-07-29 13:50:00|10520.3|10518.3|10522.7|10520.7|10522.7|10520.7|10519.9|10517.9|4101
1659102900000|2022-07-29 13:55:00|10522.3|10520.3|10522.3|10520.3|10523.7|10521.7|10520.7|10518.7|5671
1659103200000|2022-07-29 14:00:00|10523.1|10521.1|10522.3|10520.3|10524.2|10522.2|10520.3|10518.3|4886
1659103500000|2022-07-29 14:05:00|10522.1|10520.1|10523.5|10521.5|10525|10523|10521.9|10519.9|2613
1659103800000|2022-07-29 14:10:00|10523.1|10521.1|10524.2|10522.2|10524.2|10522.2|10522.3|10520.3|1568
1659104100000|2022-07-29 14:15:00|10523.9|10521.9|10521.9|10519.9|10524.6|10522.6|10521.5|10519.5|2213
1659104400000|2022-07-29 14:20:00|10521.7|10519.7|10521.1|10519.1|10522.3|10520.3|10519.9|10517.9|4248
1659104700000|2022-07-29 14:25:00|10521.3|10519.3|10521.9|10519.9|10523.5|10521.5|10521.3|10519.3|1526
1659105000000|2022-07-29 14:30:00|10521.5|10519.5|10521.9|10519.9|10522.7|10520.7|10520.7|10518.7|1106
1659105300000|2022-07-29 14:35:00|10522.1|10520.1|10520.5|10518.5|10522.3|10520.3|10520.3|10518.3|1588
1659105600000|2022-07-29 14:40:00|10520.7|10518.7|10521.1|10519.1|10522.3|10520.3|10520.5|10518.5|1927
1659105900000|2022-07-29 14:45:00|10521.5|10519.5|10522.3|10520.3|10523.1|10521.1|10521.1|10519.1|1812
1659106200000|2022-07-29 14:50:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10521.1|10519.1|2162
1659106500000|2022-07-29 14:55:00|10521.9|10519.9|10521.9|10519.9|10522.7|10520.7|10520.7|10518.7|1837
1659106800000|2022-07-29 15:00:00|10522.3|10520.3|10522.7|10520.7|10523.5|10521.5|10520.9|10518.9|2632
1659107100000|2022-07-29 15:05:00|10523.1|10521.1|10524.6|10522.6|10525.4|10523.4|10523.1|10521.1|4309
1659107400000|2022-07-29 15:10:00|10525|10523|10527.2|10525.2|10527.2|10525.2|10524.2|10522.2|3442
1659107700000|2022-07-29 15:15:00|10527.4|10525.4|10527|10525|10527.4|10525.4|10525.8|10523.8|2808
1659108000000|2022-07-29 15:20:00|10527.4|10525.4|10525.8|10523.8|10527.8|10525.8|10525.8|10523.8|2135
1659108300000|2022-07-29 15:25:00|10525.4|10523.4|10527|10525|10527.4|10525.4|10525.4|10523.4|4724
1659108600000|2022-07-29 15:30:00|10527.4|10525.4|10528.9|10526.9|10528.9|10526.9|10525.8|10523.8|3119
1659108900000|2022-07-29 15:35:00|10529.1|10527.1|10527.8|10525.8|10529.1|10527.1|10527.6|10525.6|2339
1659109200000|2022-07-29 15:40:00|10528.1|10526.1|10527|10525|10528.1|10526.1|10526.6|10524.6|1351
1659109500000|2022-07-29 15:45:00|10526.8|10524.8|10528.1|10526.1|10528.5|10526.5|10526.8|10524.8|1126
1659109800000|2022-07-29 15:50:00|10528.5|10526.5|10528.1|10526.1|10528.9|10526.9|10527|10525|2139
1659110100000|2022-07-29 15:55:00|10528.5|10526.5|10528.1|10526.1|10528.5|10526.5|10527.8|10525.8|1509
1659110400000|2022-07-29 16:00:00|10528|10526|10528.9|10526.9|10529.3|10527.3|10527.8|10525.8|1384
1659110700000|2022-07-29 16:05:00|10529.3|10527.3|10529.3|10527.3|10529.7|10527.7|10528.5|10526.5|1676
1659111000000|2022-07-29 16:10:00|10529.7|10527.7|10530.5|10528.5|10530.9|10528.9|10529.3|10527.3|1029
1659111300000|2022-07-29 16:15:00|10530.9|10528.9|10531.7|10529.7|10532.1|10530.1|10530.1|10528.1|1716
1659111600000|2022-07-29 16:20:00|10531.5|10529.5|10529.7|10527.7|10531.5|10529.5|10529.3|10527.3|919
1659111900000|2022-07-29 16:25:00|10530.1|10528.1|10528.9|10526.9|10530.1|10528.1|10528.9|10526.9|2241
1659112200000|2022-07-29 16:30:00|10528.5|10526.5|10528.5|10526.5|10528.9|10526.9|10527.8|10525.8|1428
1659112500000|2022-07-29 16:35:00|10528.9|10526.9|10528.1|10526.1|10528.9|10526.9|10528.1|10526.1|706
1659112800000|2022-07-29 16:40:00|10528|10526|10526.6|10524.6|10528.1|10526.1|10526.2|10524.2|930
1659113100000|2022-07-29 16:45:00|10527|10525|10527|10525|10528.1|10526.1|10526.2|10524.2|1103
1659113400000|2022-07-29 16:50:00|10527.4|10525.4|10527.4|10525.4|10527.8|10525.8|10527|10525|811
1659113700000|2022-07-29 16:55:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10527|10525|374
1659114000000|2022-07-29 17:00:00|10527.2|10525.2|10526|10524|10527.4|10525.4|10526|10524|763
1659114300000|2022-07-29 17:05:00|10526.2|10524.2|10527|10525|10527.4|10525.4|10525.8|10523.8|868
1659114600000|2022-07-29 17:10:00|10527.4|10525.4|10526.6|10524.6|10527.4|10525.4|10526.4|10524.4|521
1659114900000|2022-07-29 17:15:00|10527|10525|10526.2|10524.2|10527|10525|10526|10524|628
1659115200000|2022-07-29 17:20:00|10526.4|10524.4|10525.8|10523.8|10526.6|10524.6|10525.8|10523.8|776
1659115500000|2022-07-29 17:25:00|10526.2|10524.2|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|268
1659115800000|2022-07-29 17:30:00|10526.6|10524.6|10526.8|10524.8|10527|10525|10526.2|10524.2|856
1659116100000|2022-07-29 17:35:00|10526.6|10524.6|10526.6|10524.6|10527|10525|10526.2|10524.2|352
1659116400000|2022-07-29 17:40:00|10526.4|10524.4|10526.2|10524.2|10526.4|10524.4|10525.8|10523.8|1053
1659116700000|2022-07-29 17:45:00|10525.8|10523.8|10525.8|10523.8|10526.2|10524.2|10525.4|10523.4|491
1659117000000|2022-07-29 17:50:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|490
1659117300000|2022-07-29 17:55:00|10526|10524|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|677
1659117600000|2022-07-29 18:00:00|10526|10524|10525|10523|10526|10524|10525|10523|836
1659117900000|2022-07-29 18:05:00|10525.4|10523.4|10525.8|10523.8|10526.2|10524.2|10525.2|10523.2|398
1659118200000|2022-07-29 18:10:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10526|10524|253
1659118500000|2022-07-29 18:15:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|983
1659118800000|2022-07-29 18:20:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10525|10523|1454
1659119100000|2022-07-29 18:25:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525|10523|1109
1659119400000|2022-07-29 18:30:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|794
1659119700000|2022-07-29 18:35:00|10525.8|10523.8|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|621
1659120000000|2022-07-29 18:40:00|10526|10524|10525.8|10523.8|10526.2|10524.2|10525.8|10523.8|1938
1659120300000|2022-07-29 18:45:00|10526.2|10524.2|10526.6|10524.6|10526.6|10524.6|10525.8|10523.8|2355
1659120600000|2022-07-29 18:50:00|10526.2|10524.2|10525.8|10523.8|10526.6|10524.6|10525.4|10523.4|2421
1659120900000|2022-07-29 18:55:00|10525.4|10523.4|10523.9|10521.9|10525.4|10523.4|10523.5|10521.5|3955
1659121200000|2022-07-29 19:00:00|10524.2|10522.2|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|2993
1659121500000|2022-07-29 19:05:00|10523.7|10521.7|10524.2|10522.2|10524.6|10522.6|10523.7|10521.7|926
1659121800000|2022-07-29 19:10:00|10524.4|10522.4|10523.5|10521.5|10524.6|10522.6|10523.5|10521.5|2372
1659122100000|2022-07-29 19:15:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|1092
1659122400000|2022-07-29 19:20:00|10523.1|10521.1|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|1755
1659122700000|2022-07-29 19:25:00|10522.1|10520.1|10523.5|10521.5|10523.5|10521.5|10521.9|10519.9|1800
1659123000000|2022-07-29 19:30:00|10523.9|10521.9|10522.7|10520.7|10524.2|10522.2|10522.3|10520.3|3250
1659123300000|2022-07-29 19:35:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|1829
1659123600000|2022-07-29 19:40:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10520.3|10518.3|2796
1659123900000|2022-07-29 19:45:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10519.8|10517.8|2447
1659124200000|2022-07-29 19:50:00|10520.7|10518.7|10522.3|10520.3|10522.7|10520.7|10519.6|10517.6|3938
1659124500000|2022-07-29 19:55:00|10522.7|10520.7|10525.4|10523.4|10525.4|10523.4|10521.9|10519.9|8369
1659124800000|2022-07-29 20:00:00|10525|10523|10527.4|10525.4|10527.8|10525.8|10524.6|10522.6|8923
1659125100000|2022-07-29 20:05:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10526.2|10524.2|3816
1659125400000|2022-07-29 20:10:00|10527|10525|10526.6|10524.6|10527.8|10525.8|10526.6|10524.6|1541
1659125700000|2022-07-29 20:15:00|10527|10525|10527.2|10525.2|10527.4|10525.4|10526.6|10524.6|656
1659126000000|2022-07-29 20:20:00|10527|10525|10526.6|10524.6|10527.4|10525.4|10526.6|10524.6|795
1659126300000|2022-07-29 20:25:00|10526.4|10524.4|10525.8|10523.8|10526.6|10524.6|10525.8|10523.8|758
1659126600000|2022-07-29 20:30:00|10525.4|10523.4|10525|10523|10525.4|10523.4|10525|10523|1030
1659126900000|2022-07-29 20:35:00|10525.2|10523.2|10525.8|10523.8|10526.2|10524.2|10525.2|10523.2|1040
1659127200000|2022-07-29 20:40:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|470
1659127500000|2022-07-29 20:45:00|10525.4|10523.4|10525.8|10523.8|10525.8|10523.8|10525.4|10523.4|712
1659127800000|2022-07-29 20:50:00|10525.6|10523.6|10525.4|10523.4|10525.8|10523.8|10525|10523|1475
1659128100000|2022-07-29 20:55:00|10525.2|10523.2|10526.2|10524.2|10526.2|10524.2|10525|10523|1381
1659304800000|2022-07-31 22:00:00|10523.7|10521.7|10523.9|10521.9|10525.8|10523.8|10523.1|10521.1|1032
1659305100000|2022-07-31 22:05:00|10524|10522|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|58
1659305400000|2022-07-31 22:10:00|10524|10522|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|45
1659305700000|2022-07-31 22:15:00|10524|10522|10523.5|10521.5|10524|10522|10523.1|10521.1|198
1659306000000|2022-07-31 22:20:00|10523.1|10521.1|10523.3|10521.3|10523.5|10521.5|10523.1|10521.1|72
1659306300000|2022-07-31 22:25:00|10523.5|10521.5|10523.3|10521.3|10523.5|10521.5|10523.3|10521.3|7
1659306600000|2022-07-31 22:30:00|10523.1|10521.1|10522.3|10520.3|10523.5|10521.5|10521.9|10519.9|522
1659306900000|2022-07-31 22:35:00|10522.5|10520.5|10521.7|10519.7|10522.7|10520.7|10521.7|10519.7|87
1659307200000|2022-07-31 22:40:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|87
1659307500000|2022-07-31 22:45:00|10521.7|10519.7|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|62
1659307800000|2022-07-31 22:50:00|10521.3|10519.3|10521.3|10519.3|10521.5|10519.5|10521.1|10519.1|56
1659308100000|2022-07-31 22:55:00|10521.1|10519.1|10521.7|10519.7|10521.7|10519.7|10521.1|10519.1|62
1659308400000|2022-07-31 23:00:00|10521.9|10519.9|10522.5|10520.5|10522.5|10520.5|10521.7|10519.7|39
1659308700000|2022-07-31 23:05:00|10522.3|10520.3|10522.3|10520.3|10522.3|10520.3|10522.3|10520.3|18
1659309000000|2022-07-31 23:10:00|10522.1|10520.1|10521.9|10519.9|10522.3|10520.3|10521.9|10519.9|24
1659309300000|2022-07-31 23:15:00|||||||||21
1659309600000|2022-07-31 23:20:00|10522.1|10520.1|10521.9|10519.9|10522.1|10520.1|10521.9|10519.9|67
1659309900000|2022-07-31 23:25:00|10521.1|10519.1|10521.7|10519.7|10521.9|10519.9|10521.1|10519.1|339
1659310200000|2022-07-31 23:30:00|10521.5|10519.5|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|55
1659310500000|2022-07-31 23:35:00|10521.7|10519.7|10521.7|10519.7|10521.7|10519.7|10521.5|10519.5|23
1659310800000|2022-07-31 23:40:00|10521.5|10519.5|10520.3|10518.3|10521.5|10519.5|10520.1|10518.1|387
1659311100000|2022-07-31 23:45:00|10520.5|10518.5|10520.7|10518.7|10521.1|10519.1|10519.9|10517.9|276
1659311400000|2022-07-31 23:50:00|10520.3|10518.3|10520.7|10518.7|10520.7|10518.7|10519.9|10517.9|144
1659311700000|2022-07-31 23:55:00|10521.1|10519.1|10520.3|10518.3|10521.1|10519.1|10520.3|10518.3|105
1659312000000|2022-08-01 00:00:00|10520.7|10518.7|10521.5|10519.5|10521.5|10519.5|10520.3|10518.3|141
1659312300000|2022-08-01 00:05:00|10521.7|10519.7|10521.1|10519.1|10522.1|10520.1|10520.7|10518.7|197
1659312600000|2022-08-01 00:10:00|10521.3|10519.3|10520.3|10518.3|10521.5|10519.5|10519.9|10517.9|290
1659312900000|2022-08-01 00:15:00|10519.9|10517.9|10520.3|10518.3|10520.3|10518.3|10519.9|10517.9|157
1659313200000|2022-08-01 00:20:00|10520.7|10518.7|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|303
1659313500000|2022-08-01 00:25:00|10520.9|10518.9|10521.3|10519.3|10521.5|10519.5|10520.5|10518.5|205
1659313800000|2022-08-01 00:30:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|272
1659314100000|2022-08-01 00:35:00|10521.5|10519.5|10522.3|10520.3|10522.3|10520.3|10521.1|10519.1|302
1659314400000|2022-08-01 00:40:00|10521.9|10519.9|10521.9|10519.9|10522.3|10520.3|10521.7|10519.7|184
1659314700000|2022-08-01 00:45:00|10521.5|10519.5|10521.5|10519.5|10521.9|10519.9|10521.5|10519.5|47
1659315000000|2022-08-01 00:50:00|10521.9|10519.9|10521.9|10519.9|10521.9|10519.9|10521.5|10519.5|115
1659315300000|2022-08-01 00:55:00|10521.7|10519.7|10522.7|10520.7|10522.7|10520.7|10521.5|10519.5|121
1659315600000|2022-08-01 01:00:00|10522.5|10520.5|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|76
1659315900000|2022-08-01 01:05:00|10522.9|10520.9|10524.2|10522.2|10524.2|10522.2|10522.9|10520.9|205
1659316200000|2022-08-01 01:10:00|10524|10522|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|71
1659316500000|2022-08-01 01:15:00|10524.4|10522.4|10525|10523|10525|10523|10524.2|10522.2|223
1659316800000|2022-08-01 01:20:00|10524.8|10522.8|10524.2|10522.2|10525.2|10523.2|10524.2|10522.2|248
1659317100000|2022-08-01 01:25:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|156
1659317400000|2022-08-01 01:30:00|10523.1|10521.1|10523.3|10521.3|10523.5|10521.5|10522.5|10520.5|187
1659317700000|2022-08-01 01:35:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|476
1659318000000|2022-08-01 01:40:00|10522.9|10520.9|10523.5|10521.5|10523.7|10521.7|10522.7|10520.7|65
1659318300000|2022-08-01 01:45:00|10523.7|10521.7|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|127
1659318600000|2022-08-01 01:50:00|10524|10522|10523.5|10521.5|10524.2|10522.2|10523.1|10521.1|76
1659318900000|2022-08-01 01:55:00|10523.3|10521.3|10523.5|10521.5|10524.2|10522.2|10523.1|10521.1|74
1659319200000|2022-08-01 02:00:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|42
1659319500000|2022-08-01 02:05:00|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|15
1659319800000|2022-08-01 02:10:00|10523.7|10521.7|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|47
1659320100000|2022-08-01 02:15:00|10523.7|10521.7|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|64
1659320400000|2022-08-01 02:20:00|10524|10522|10524.2|10522.2|10524.2|10522.2|10523.9|10521.9|1
1659320700000|2022-08-01 02:25:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10523.5|10521.5|87
1659321000000|2022-08-01 02:30:00|10523.7|10521.7|10523.7|10521.7|10523.9|10521.9|10523.5|10521.5|22
1659321300000|2022-08-01 02:35:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.7|10521.7|60
1659321600000|2022-08-01 02:40:00|10524|10522|10523.9|10521.9|10524.2|10522.2|10523.9|10521.9|192
1659321900000|2022-08-01 02:45:00|||||||||124
1659322200000|2022-08-01 02:50:00|10523.5|10521.5|10523.5|10521.5|10523.9|10521.9|10523.3|10521.3|83
1659322500000|2022-08-01 02:55:00|10523.1|10521.1|10523.7|10521.7|10523.9|10521.9|10523.1|10521.1|158
1659322800000|2022-08-01 03:00:00|10523.5|10521.5|10523.9|10521.9|10524|10522|10523.5|10521.5|514
1659323100000|2022-08-01 03:05:00|||||||||117
1659323400000|2022-08-01 03:10:00|10523.5|10521.5|10523.5|10521.5|10523.5|10521.5|10523.5|10521.5|137
1659323700000|2022-08-01 03:15:00|10523.3|10521.3|10523.3|10521.3|10523.5|10521.5|10523.1|10521.1|101
1659324000000|2022-08-01 03:20:00|10523.5|10521.5|10522.3|10520.3|10523.5|10521.5|10522.3|10520.3|259
1659324300000|2022-08-01 03:25:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10521.9|10519.9|410
1659324600000|2022-08-01 03:30:00|10522.7|10520.7|10522.5|10520.5|10522.7|10520.7|10522.3|10520.3|104
1659324900000|2022-08-01 03:35:00|10522.7|10520.7|10522.3|10520.3|10522.7|10520.7|10522.3|10520.3|128
1659325200000|2022-08-01 03:40:00|||||||||72
1659325500000|2022-08-01 03:45:00|10521.9|10519.9|10521.9|10519.9|10522.1|10520.1|10521.9|10519.9|360
1659325800000|2022-08-01 03:50:00|||||||||112
1659326100000|2022-08-01 03:55:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|228
1659326400000|2022-08-01 04:00:00|||||||||257
1659326700000|2022-08-01 04:05:00|10522.3|10520.3|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|108
1659327000000|2022-08-01 04:10:00|10522.5|10520.5|10522.7|10520.7|10522.7|10520.7|10522.5|10520.5|312
1659327300000|2022-08-01 04:15:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|62
1659327600000|2022-08-01 04:20:00|10522.9|10520.9|10523.5|10521.5|10523.5|10521.5|10522.9|10520.9|43
1659327900000|2022-08-01 04:25:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|44
1659328200000|2022-08-01 04:30:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|107
1659328500000|2022-08-01 04:35:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|69
1659328800000|2022-08-01 04:40:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|146
1659329100000|2022-08-01 04:45:00|10522.5|10520.5|10522.9|10520.9|10523.1|10521.1|10522.5|10520.5|103
1659329400000|2022-08-01 04:50:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|53
1659329700000|2022-08-01 04:55:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.5|10520.5|50
1659330000000|2022-08-01 05:00:00|10523.1|10521.1|10523.7|10521.7|10523.7|10521.7|10523.1|10521.1|96
1659330300000|2022-08-01 05:05:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.1|10521.1|116
1659330600000|2022-08-01 05:10:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|30
1659330900000|2022-08-01 05:15:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.1|10521.1|65
1659331200000|2022-08-01 05:20:00|10523.7|10521.7|10523.5|10521.5|10523.7|10521.7|10523.5|10521.5|15
1659331500000|2022-08-01 05:25:00|10523.1|10521.1|10523.1|10521.1|10523.3|10521.3|10523.1|10521.1|28
1659331800000|2022-08-01 05:30:00|10523.3|10521.3|10523.1|10521.1|10523.3|10521.3|10523.1|10521.1|75
1659332100000|2022-08-01 05:35:00|10522.7|10520.7|10522.9|10520.9|10523.1|10521.1|10522.7|10520.7|83
1659332400000|2022-08-01 05:40:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|24
1659332700000|2022-08-01 05:45:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|164
1659333000000|2022-08-01 05:50:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10522.9|10520.9|181
1659333300000|2022-08-01 05:55:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|85
1659333600000|2022-08-01 06:00:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.3|10520.3|771
1659333900000|2022-08-01 06:05:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|467
1659334200000|2022-08-01 06:10:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10521.9|10519.9|724
1659334500000|2022-08-01 06:15:00|10522.5|10520.5|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|315
1659334800000|2022-08-01 06:20:00|10522.7|10520.7|10523.1|10521.1|10523.1|10521.1|10522.5|10520.5|762
1659335100000|2022-08-01 06:25:00|10522.9|10520.9|10523.7|10521.7|10523.9|10521.9|10522.9|10520.9|302
1659335400000|2022-08-01 06:30:00|10523.9|10521.9|10523.1|10521.1|10524.2|10522.2|10523.1|10521.1|827
1659335700000|2022-08-01 06:35:00|10522.9|10520.9|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|662
1659336000000|2022-08-01 06:40:00|10523.3|10521.3|10525|10523|10525|10523|10523.1|10521.1|407
1659336300000|2022-08-01 06:45:00|10525.4|10523.4|10526.2|10524.2|10526.2|10524.2|10524.6|10522.6|1599
1659336600000|2022-08-01 06:50:00|10526|10524|10526.2|10524.2|10526.6|10524.6|10525.8|10523.8|202
1659336900000|2022-08-01 06:55:00|10525.8|10523.8|10524.6|10522.6|10525.8|10523.8|10524.2|10522.2|499
1659337200000|2022-08-01 07:00:00|10524.4|10522.4|10525.8|10523.8|10525.8|10523.8|10523.9|10521.9|390
1659337500000|2022-08-01 07:05:00|10525.4|10523.4|10526.6|10524.6|10526.6|10524.6|10525.4|10523.4|356
1659337800000|2022-08-01 07:10:00|10526.8|10524.8|10525.8|10523.8|10526.8|10524.8|10525.6|10523.6|557
1659338100000|2022-08-01 07:15:00|10526.2|10524.2|10526.8|10524.8|10527.4|10525.4|10526.2|10524.2|553
1659338400000|2022-08-01 07:20:00|10527|10525|10524.4|10522.4|10527|10525|10524|10522|576
1659338700000|2022-08-01 07:25:00|10524.6|10522.6|10524.6|10522.6|10525.6|10523.6|10524.4|10522.4|676
1659339000000|2022-08-01 07:30:00|10524.8|10522.8|10523.3|10521.3|10524.8|10522.8|10523.1|10521.1|941
1659339300000|2022-08-01 07:35:00|10523.1|10521.1|10521.5|10519.5|10523.5|10521.5|10521.5|10519.5|885
1659339600000|2022-08-01 07:40:00|10521.1|10519.1|10522.3|10520.3|10522.3|10520.3|10521.1|10519.1|570
1659339900000|2022-08-01 07:45:00|10522.5|10520.5|10521.9|10519.9|10522.7|10520.7|10521.5|10519.5|613
1659340200000|2022-08-01 07:50:00|10522.1|10520.1|10522.7|10520.7|10522.7|10520.7|10521.9|10519.9|911
1659340500000|2022-08-01 07:55:00|10522.5|10520.5|10521.5|10519.5|10523.1|10521.1|10521.5|10519.5|476
1659340800000|2022-08-01 08:00:00|10521.1|10519.1|10519.2|10517.2|10521.1|10519.1|10518.8|10516.8|1598
1659341100000|2022-08-01 08:05:00|10518.8|10516.8|10518.4|10516.4|10519|10517|10517.4|10515.4|1121
1659341400000|2022-08-01 08:10:00|10518.2|10516.2|10518.8|10516.8|10518.8|10516.8|10517.2|10515.2|1474
1659341700000|2022-08-01 08:15:00|10518.6|10516.6|10518.4|10516.4|10519.2|10517.2|10517.6|10515.6|310
1659342000000|2022-08-01 08:20:00|10518|10516|10519.2|10517.2|10519.2|10517.2|10518|10516|728
1659342300000|2022-08-01 08:25:00|10519.6|10517.6|10520.3|10518.3|10520.3|10518.3|10519.4|10517.4|275
1659342600000|2022-08-01 08:30:00|10520.1|10518.1|10519.9|10517.9|10521.1|10519.1|10519.9|10517.9|871
1659342900000|2022-08-01 08:35:00|10519.8|10517.8|10519.9|10517.9|10520.5|10518.5|10519.6|10517.6|428
1659343200000|2022-08-01 08:40:00|10519.8|10517.8|10520.3|10518.3|10520.7|10518.7|10519.6|10517.6|154
1659343500000|2022-08-01 08:45:00|10520.5|10518.5|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|245
1659343800000|2022-08-01 08:50:00|10520.5|10518.5|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|680
1659344100000|2022-08-01 08:55:00|10520.5|10518.5|10520.3|10518.3|10520.7|10518.7|10520.3|10518.3|202
1659344400000|2022-08-01 09:00:00|10520.5|10518.5|10520.7|10518.7|10520.9|10518.9|10519.9|10517.9|206
1659344700000|2022-08-01 09:05:00|10520.3|10518.3|10521.5|10519.5|10521.5|10519.5|10520.3|10518.3|413
1659345000000|2022-08-01 09:10:00|10521.3|10519.3|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|383
1659345300000|2022-08-01 09:15:00|10521.5|10519.5|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|312
1659345600000|2022-08-01 09:20:00|10520.9|10518.9|10520.7|10518.7|10521.1|10519.1|10520.3|10518.3|175
1659345900000|2022-08-01 09:25:00|10520.3|10518.3|10520.9|10518.9|10521.1|10519.1|10520.3|10518.3|400
1659346200000|2022-08-01 09:30:00|10521.1|10519.1|10520.7|10518.7|10521.3|10519.3|10520.7|10518.7|108
1659346500000|2022-08-01 09:35:00|10521.1|10519.1|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|279
1659346800000|2022-08-01 09:40:00|10521.5|10519.5|10521.9|10519.9|10522.3|10520.3|10521.5|10519.5|250
1659347100000|2022-08-01 09:45:00|10521.7|10519.7|10522.3|10520.3|10522.5|10520.5|10521.1|10519.1|334
1659347400000|2022-08-01 09:50:00|10521.9|10519.9|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|236
1659347700000|2022-08-01 09:55:00|10522.5|10520.5|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|241
1659348000000|2022-08-01 10:00:00|10522.9|10520.9|10522.7|10520.7|10523.5|10521.5|10522.7|10520.7|349
1659348300000|2022-08-01 10:05:00|10522.5|10520.5|10521.9|10519.9|10523.1|10521.1|10521.9|10519.9|390
1659348600000|2022-08-01 10:10:00|10521.5|10519.5|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|488
1659348900000|2022-08-01 10:15:00|10522.1|10520.1|10523.3|10521.3|10523.5|10521.5|10521.9|10519.9|248
1659349200000|2022-08-01 10:20:00|10523.5|10521.5|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|597
1659349500000|2022-08-01 10:25:00|10524.6|10522.6|10523.9|10521.9|10524.6|10522.6|10523.9|10521.9|322
1659349800000|2022-08-01 10:30:00|10523.5|10521.5|10522.7|10520.7|10523.5|10521.5|10522.5|10520.5|198
1659350100000|2022-08-01 10:35:00|10522.9|10520.9|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|30
1659350400000|2022-08-01 10:40:00|10523.3|10521.3|10522.9|10520.9|10523.5|10521.5|10522.7|10520.7|281
1659350700000|2022-08-01 10:45:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10522.7|10520.7|145
1659351000000|2022-08-01 10:50:00|10522.9|10520.9|10521.9|10519.9|10523.1|10521.1|10521.9|10519.9|267
1659351300000|2022-08-01 10:55:00|10521.5|10519.5|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|297
1659351600000|2022-08-01 11:00:00|10521.9|10519.9|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|514
1659351900000|2022-08-01 11:05:00|10522.1|10520.1|10523.1|10521.1|10523.5|10521.5|10521.9|10519.9|167
1659352200000|2022-08-01 11:10:00|10523.3|10521.3|10524.6|10522.6|10525|10523|10523.1|10521.1|732
1659352500000|2022-08-01 11:15:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10524.2|10522.2|960
1659352800000|2022-08-01 11:20:00|10525.4|10523.4|10526.6|10524.6|10526.6|10524.6|10525.4|10523.4|340
1659353100000|2022-08-01 11:25:00|10526.2|10524.2|10526.4|10524.4|10527.4|10525.4|10526.2|10524.2|1256
1659353400000|2022-08-01 11:30:00|10526.6|10524.6|10525|10523|10526.6|10524.6|10524.6|10522.6|1075
1659353700000|2022-08-01 11:35:00|10525.4|10523.4|10525.4|10523.4|10525.8|10523.8|10525|10523|326
1659354000000|2022-08-01 11:40:00|10525.8|10523.8|10525.8|10523.8|10525.8|10523.8|10525.2|10523.2|188
1659354300000|2022-08-01 11:45:00|10525.6|10523.6|10524.6|10522.6|10526.2|10524.2|10524.2|10522.2|666
1659354600000|2022-08-01 11:50:00|10524.2|10522.2|10524.2|10522.2|10525.4|10523.4|10524.2|10522.2|728
1659354900000|2022-08-01 11:55:00|10524.6|10522.6|10524.2|10522.2|10525|10523|10524|10522|615
1659355200000|2022-08-01 12:00:00|10524.4|10522.4|10523.9|10521.9|10524.6|10522.6|10523.5|10521.5|723
1659355500000|2022-08-01 12:05:00|10523.5|10521.5|10524.2|10522.2|10524.2|10522.2|10523.1|10521.1|948
1659355800000|2022-08-01 12:10:00|10523.9|10521.9|10525.4|10523.4|10525.4|10523.4|10523.9|10521.9|1696
1659356100000|2022-08-01 12:15:00|10525.2|10523.2|10524.6|10522.6|10525.4|10523.4|10524.6|10522.6|648
1659356400000|2022-08-01 12:20:00|10525|10523|10522.7|10520.7|10525|10523|10520.7|10518.7|3020
1659356700000|2022-08-01 12:25:00|10522.3|10520.3|10521.5|10519.5|10522.3|10520.3|10521.1|10519.1|1105
1659357000000|2022-08-01 12:30:00|10521.7|10519.7|10519.9|10517.9|10522.3|10520.3|10519.9|10517.9|1947
1659357300000|2022-08-01 12:35:00|10519.6|10517.6|10520.5|10518.5|10522.3|10520.3|10519.6|10517.6|1053
1659357600000|2022-08-01 12:40:00|10520.7|10518.7|10519.2|10517.2|10520.7|10518.7|10518.4|10516.4|1257
1659357900000|2022-08-01 12:45:00|10519.4|10517.4|10519.2|10517.2|10519.9|10517.9|10518|10516|815
1659358200000|2022-08-01 12:50:00|10519.6|10517.6|10522.3|10520.3|10522.7|10520.7|10519.2|10517.2|1981
1659358500000|2022-08-01 12:55:00|10522.5|10520.5|10523.9|10521.9|10525|10523|10522.1|10520.1|3107
1659358800000|2022-08-01 13:00:00|10523.7|10521.7|10524.8|10522.8|10525.4|10523.4|10523.5|10521.5|1371
1659359100000|2022-08-01 13:05:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10524.2|10522.2|1535
1659359400000|2022-08-01 13:10:00|10526.2|10524.2|10525.4|10523.4|10526.6|10524.6|10523.9|10521.9|1468
1659359700000|2022-08-01 13:15:00|10525.8|10523.8|10523.9|10521.9|10525.8|10523.8|10523.7|10521.7|1610
1659360000000|2022-08-01 13:20:00|10524|10522|10522.7|10520.7|10525.8|10523.8|10522.3|10520.3|2257
1659360300000|2022-08-01 13:25:00|10523.1|10521.1|10523.5|10521.5|10524.6|10522.6|10522.7|10520.7|2651
1659360600000|2022-08-01 13:30:00|10523.9|10521.9|10521.9|10519.9|10523.9|10521.9|10519.9|10517.9|3046
1659360900000|2022-08-01 13:35:00|10521.7|10519.7|10523.5|10521.5|10523.9|10521.9|10521.1|10519.1|1788
1659361200000|2022-08-01 13:40:00|10523.3|10521.3|10524.6|10522.6|10525|10523|10523.1|10521.1|1639
1659361500000|2022-08-01 13:45:00|10524.2|10522.2|10524.2|10522.2|10525.8|10523.8|10523.1|10521.1|2197
1659361800000|2022-08-01 13:50:00|10524.6|10522.6|10523.9|10521.9|10524.6|10522.6|10522.7|10520.7|2067
1659362100000|2022-08-01 13:55:00|10523.5|10521.5|10523.7|10521.7|10524.2|10522.2|10523.5|10521.5|1989
1659362400000|2022-08-01 14:00:00|10519.9|10517.9|10521.5|10519.5|10525.4|10523.4|10518.8|10516.8|7498
1659362700000|2022-08-01 14:05:00|10521.9|10519.9|10522.5|10520.5|10522.7|10520.7|10519.6|10517.6|3353
1659363000000|2022-08-01 14:10:00|10522.7|10520.7|10524.6|10522.6|10524.6|10522.6|10522.3|10520.3|4397
1659363300000|2022-08-01 14:15:00|10525|10523|10525.8|10523.8|10526.2|10524.2|10523.9|10521.9|4514
1659363600000|2022-08-01 14:20:00|10525.4|10523.4|10525|10523|10526.6|10524.6|10524.6|10522.6|2067
1659363900000|2022-08-01 14:25:00|10525.4|10523.4|10525|10523|10525.4|10523.4|10524.6|10522.6|1180
1659364200000|2022-08-01 14:30:00|10524.8|10522.8|10524.2|10522.2|10525.4|10523.4|10523.9|10521.9|1192
1659364500000|2022-08-01 14:35:00|10524.6|10522.6|10525.6|10523.6|10526.2|10524.2|10524|10522|3977
1659364800000|2022-08-01 14:40:00|10525.4|10523.4|10525|10523|10525.8|10523.8|10523.9|10521.9|2568
1659365100000|2022-08-01 14:45:00|10524.6|10522.6|10525|10523|10525.4|10523.4|10524.6|10522.6|2246
1659365400000|2022-08-01 14:50:00|10524.6|10522.6|10523.5|10521.5|10524.6|10522.6|10523.5|10521.5|3352
1659365700000|2022-08-01 14:55:00|10523.3|10521.3|10521.5|10519.5|10523.3|10521.3|10519.9|10517.9|3864
1659366000000|2022-08-01 15:00:00|10521.7|10519.7|10521.9|10519.9|10522.3|10520.3|10521.1|10519.1|2600
1659366300000|2022-08-01 15:05:00|10522.3|10520.3|10523.5|10521.5|10523.5|10521.5|10521.9|10519.9|6103
1659366600000|2022-08-01 15:10:00|10523.9|10521.9|10525|10523|10525|10523|10523.1|10521.1|3691
1659366900000|2022-08-01 15:15:00|10525.4|10523.4|10524.2|10522.2|10525.8|10523.8|10524.2|10522.2|2919
1659367200000|2022-08-01 15:20:00|10524|10522|10524.6|10522.6|10525|10523|10523.5|10521.5|1123
1659367500000|2022-08-01 15:25:00|10524.4|10522.4|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|627
1659367800000|2022-08-01 15:30:00|10524.4|10522.4|10524.6|10522.6|10524.8|10522.8|10524.2|10522.2|533
1659368100000|2022-08-01 15:35:00|10524.4|10522.4|10523.5|10521.5|10524.4|10522.4|10523.5|10521.5|864
1659368400000|2022-08-01 15:40:00|10523.9|10521.9|10523.5|10521.5|10524.2|10522.2|10522.7|10520.7|2301
1659368700000|2022-08-01 15:45:00|10523.1|10521.1|10522.9|10520.9|10523.7|10521.7|10522.7|10520.7|2203
1659369000000|2022-08-01 15:50:00|10523.1|10521.1|10522.7|10520.7|10523.5|10521.5|10522.7|10520.7|899
1659369300000|2022-08-01 15:55:00|10523.1|10521.1|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|1495
1659369600000|2022-08-01 16:00:00|10522.9|10520.9|10522.7|10520.7|10523.1|10521.1|10522.7|10520.7|444
1659369900000|2022-08-01 16:05:00|10522.9|10520.9|10522.7|10520.7|10523.3|10521.3|10522.7|10520.7|1340
1659370200000|2022-08-01 16:10:00|10522.3|10520.3|10522.3|10520.3|10522.7|10520.7|10521.5|10519.5|1462
1659370500000|2022-08-01 16:15:00|10522.1|10520.1|10522.3|10520.3|10522.7|10520.7|10521.9|10519.9|1361
1659370800000|2022-08-01 16:20:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|1269
1659371100000|2022-08-01 16:25:00|10522.5|10520.5|10521.9|10519.9|10522.7|10520.7|10521.9|10519.9|970
1659371400000|2022-08-01 16:30:00|10521.7|10519.7|10522.7|10520.7|10523.1|10521.1|10521.5|10519.5|1171
1659371700000|2022-08-01 16:35:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|346
1659372000000|2022-08-01 16:40:00|10522.1|10520.1|10522.3|10520.3|10522.3|10520.3|10521.9|10519.9|749
1659372300000|2022-08-01 16:45:00|10522.1|10520.1|10523.5|10521.5|10523.9|10521.9|10521.9|10519.9|4466
1659372600000|2022-08-01 16:50:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.5|10521.5|499
1659372900000|2022-08-01 16:55:00|10523.9|10521.9|10523.5|10521.5|10523.9|10521.9|10523.3|10521.3|749
1659373200000|2022-08-01 17:00:00|10523.9|10521.9|10523.9|10521.9|10523.9|10521.9|10523.1|10521.1|1266
1659373500000|2022-08-01 17:05:00|10523.5|10521.5|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|582
1659373800000|2022-08-01 17:10:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|523
1659374100000|2022-08-01 17:15:00|10522.7|10520.7|10522.7|10520.7|10523.1|10521.1|10522.3|10520.3|996
1659374400000|2022-08-01 17:20:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10522.1|10520.1|575
1659374700000|2022-08-01 17:25:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1269
1659375000000|2022-08-01 17:30:00|10523.3|10521.3|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|614
1659375300000|2022-08-01 17:35:00|10523.1|10521.1|10523.1|10521.1|10523.1|10521.1|10522.5|10520.5|1028
1659375600000|2022-08-01 17:40:00|10523.5|10521.5|10522.7|10520.7|10523.5|10521.5|10522.7|10520.7|742
1659375900000|2022-08-01 17:45:00|10522.5|10520.5|10522.3|10520.3|10522.9|10520.9|10522.3|10520.3|1355
1659376200000|2022-08-01 17:50:00|10522.5|10520.5|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|345
1659376500000|2022-08-01 17:55:00|10523.1|10521.1|10522.3|10520.3|10523.1|10521.1|10521.9|10519.9|633
1659376800000|2022-08-01 18:00:00|10522.7|10520.7|10522.7|10520.7|10522.7|10520.7|10522.3|10520.3|313
1659377100000|2022-08-01 18:05:00|10522.3|10520.3|10522.3|10520.3|10522.3|10520.3|10521.5|10519.5|954
1659377400000|2022-08-01 18:10:00|10521.9|10519.9|10521.1|10519.1|10522.3|10520.3|10521.1|10519.1|934
1659377700000|2022-08-01 18:15:00|10520.9|10518.9|10521.5|10519.5|10521.5|10519.5|10520.9|10518.9|392
1659378000000|2022-08-01 18:20:00|10521.1|10519.1|10521.1|10519.1|10521.5|10519.5|10521.1|10519.1|541
1659378300000|2022-08-01 18:25:00|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|10521.5|10519.5|430
1659378600000|2022-08-01 18:30:00|10521.3|10519.3|10521.5|10519.5|10521.5|10519.5|10521.1|10519.1|569
1659378900000|2022-08-01 18:35:00|10521.3|10519.3|10521.1|10519.1|10521.5|10519.5|10520.7|10518.7|689
1659379200000|2022-08-01 18:40:00|10521.5|10519.5|10520.3|10518.3|10521.9|10519.9|10520.3|10518.3|2026
1659379500000|2022-08-01 18:45:00|10519.9|10517.9|10519.9|10517.9|10520.3|10518.3|10519.6|10517.6|2008
1659379800000|2022-08-01 18:50:00|10520.3|10518.3|10521.1|10519.1|10521.5|10519.5|10519.6|10517.6|820
1659380100000|2022-08-01 18:55:00|10520.7|10518.7|10521.5|10519.5|10521.5|10519.5|10520.3|10518.3|1993
1659380400000|2022-08-01 19:00:00|10521.1|10519.1|10520.7|10518.7|10521.5|10519.5|10520.3|10518.3|1266
1659380700000|2022-08-01 19:05:00|10521.1|10519.1|10521.5|10519.5|10521.5|10519.5|10521.1|10519.1|1922
1659381000000|2022-08-01 19:10:00|10521.1|10519.1|10522.3|10520.3|10522.3|10520.3|10521.1|10519.1|700
1659381300000|2022-08-01 19:15:00|10521.9|10519.9|10522.7|10520.7|10523.1|10521.1|10521.9|10519.9|466
1659381600000|2022-08-01 19:20:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1069
1659381900000|2022-08-01 19:25:00|10523.1|10521.1|10523.5|10521.5|10523.5|10521.5|10523.1|10521.1|674
1659382200000|2022-08-01 19:30:00|10523.1|10521.1|10523.1|10521.1|10523.5|10521.5|10523.1|10521.1|443
1659382500000|2022-08-01 19:35:00|10523.5|10521.5|10523.1|10521.1|10523.5|10521.5|10522.7|10520.7|1451
1659382800000|2022-08-01 19:40:00|10522.7|10520.7|10523.5|10521.5|10523.5|10521.5|10522.7|10520.7|1465
1659383100000|2022-08-01 19:45:00|10523.9|10521.9|10523.9|10521.9|10524.6|10522.6|10523.5|10521.5|1487
1659383400000|2022-08-01 19:50:00|10524.2|10522.2|10524.2|10522.2|10524.6|10522.6|10523.9|10521.9|926
1659383700000|2022-08-01 19:55:00|10524|10522|10523.1|10521.1|10524.2|10522.2|10522.7|10520.7|2911
1659384000000|2022-08-01 20:00:00|10523.5|10521.5|10524.2|10522.2|10524.6|10522.6|10523.5|10521.5|1323
1659384300000|2022-08-01 20:05:00|10523.9|10521.9|10523.9|10521.9|10524.2|10522.2|10523.5|10521.5|371
1659384600000|2022-08-01 20:10:00|10523.7|10521.7|10523.9|10521.9|10523.9|10521.9|10523.5|10521.5|1142
1659384900000|2022-08-01 20:15:00|10524.2|10522.2|10525.4|10523.4|10525.4|10523.4|10523.9|10521.9|2188
1659385200000|2022-08-01 20:20:00|10525.8|10523.8|10525|10523|10525.8|10523.8|10525|10523|1101
1659385500000|2022-08-01 20:25:00|10524.8|10522.8|10525|10523|10525|10523|10523.9|10521.9|1042
1659385800000|2022-08-01 20:30:00|10524.6|10522.6|10526.2|10524.2|10526.2|10524.2|10524.6|10522.6|2477
1659386100000|2022-08-01 20:35:00|10526.6|10524.6|10526.6|10524.6|10527|10525|10525.8|10523.8|1256
1659386400000|2022-08-01 20:40:00|10526.2|10524.2|10526.2|10524.2|10526.2|10524.2|10525.8|10523.8|185
1659386700000|2022-08-01 20:45:00|10526.6|10524.6|10527|10525|10527|10525|10526.6|10524.6|682
1659387000000|2022-08-01 20:50:00|10526.8|10524.8|10527.8|10525.8|10527.8|10525.8|10526.6|10524.6|1083
1659387300000|2022-08-01 20:55:00|10528.1|10526.1|10528.3|10526.3|10528.5|10526.5|10528.1|10526.1|715
1659391200000|2022-08-01 22:00:00|10529.1|10527.1|10528.1|10526.1|10529.3|10527.3|10527.4|10525.4|416
1659391500000|2022-08-01 22:05:00|10528|10526|10527.8|10525.8|10528.1|10526.1|10527.8|10525.8|74
1659391800000|2022-08-01 22:10:00|10527.6|10525.6|10527.6|10525.6|10527.8|10525.8|10527.4|10525.4|118
1659392100000|2022-08-01 22:15:00|10527.8|10525.8|10527.4|10525.4|10527.8|10525.8|10527.4|10525.4|5
1659392400000|2022-08-01 22:20:00|||||||||5
1659393000000|2022-08-01 22:30:00|10527.6|10525.6|10527.8|10525.8|10527.8|10525.8|10527.6|10525.6|37
1659393300000|2022-08-01 22:35:00|10527.6|10525.6|10527.2|10525.2|10527.8|10525.8|10527|10525|147
1659393600000|2022-08-01 22:40:00|10527|10525|10527.4|10525.4|10527.4|10525.4|10527|10525|117
1659393900000|2022-08-01 22:45:00|10527.2|10525.2|10527.4|10525.4|10527.4|10525.4|10527|10525|178
1659394200000|2022-08-01 22:50:00|10527.6|10525.6|10527.2|10525.2|10527.6|10525.6|10527|10525|30
1659394500000|2022-08-01 22:55:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|34
1659394800000|2022-08-01 23:00:00|10528|10526|10528.1|10526.1|10528.3|10526.3|10527.8|10525.8|130
1659395100000|2022-08-01 23:05:00|10528.3|10526.3|10529.7|10527.7|10530.1|10528.1|10528.3|10526.3|169
1659395400000|2022-08-01 23:10:00|10529.5|10527.5|10528.9|10526.9|10529.7|10527.7|10528.9|10526.9|39
1659395700000|2022-08-01 23:15:00|10529.1|10527.1|10528.5|10526.5|10529.1|10527.1|10528.5|10526.5|51
1659396000000|2022-08-01 23:20:00|10528.9|10526.9|10528.5|10526.5|10528.9|10526.9|10528.1|10526.1|84
1659396300000|2022-08-01 23:25:00|10528.3|10526.3|10528.5|10526.5|10528.5|10526.5|10528.3|10526.3|0
1659396600000|2022-08-01 23:30:00|10528.7|10526.7|10528.1|10526.1|10528.7|10526.7|10528.1|10526.1|44
1659396900000|2022-08-01 23:35:00|10528.3|10526.3|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|101
1659397200000|2022-08-01 23:40:00|||||||||180
1659397500000|2022-08-01 23:45:00|10528.3|10526.3|10527.8|10525.8|10528.3|10526.3|10527.8|10525.8|42
1659397800000|2022-08-01 23:50:00|10527.4|10525.4|10527.8|10525.8|10527.8|10525.8|10527.4|10525.4|132
1659398100000|2022-08-01 23:55:00|10528.1|10526.1|10528.5|10526.5|10528.5|10526.5|10527.8|10525.8|58
1659398400000|2022-08-02 00:00:00|10528.3|10526.3|10528.5|10526.5|10528.5|10526.5|10528.1|10526.1|187
1659398700000|2022-08-02 00:05:00|10528.9|10526.9|10530.9|10528.9|10531.1|10529.1|10528.9|10526.9|330
1659399000000|2022-08-02 00:10:00|10531.1|10529.1|10531.3|10529.3|10531.9|10529.9|10530.9|10528.9|232
1659399300000|2022-08-02 00:15:00|10531.7|10529.7|10531.9|10529.9|10532.4|10530.4|10531.7|10529.7|1128
1659399600000|2022-08-02 00:20:00|10531.7|10529.7|10532.1|10530.1|10532.4|10530.4|10531.5|10529.5|900
1659399900000|2022-08-02 00:25:00|10532.3|10530.3|10534|10532|10534.2|10532.2|10532.3|10530.3|487
1659400200000|2022-08-02 00:30:00|10534.2|10532.2|10534|10532|10534.4|10532.4|10533.4|10531.4|338
1659400500000|2022-08-02 00:35:00|10534.2|10532.2|10536|10534|10536.4|10534.4|10534|10532|571
1659400800000|2022-08-02 00:40:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10534.8|10532.8|306
1659401100000|2022-08-02 00:45:00|10535.2|10533.2|10534.4|10532.4|10535.2|10533.2|10534|10532|188
1659401400000|2022-08-02 00:50:00|10534.6|10532.6|10534|10532|10535|10533|10533.6|10531.6|98
1659401700000|2022-08-02 00:55:00|10534.2|10532.2|10533.6|10531.6|10534.4|10532.4|10533.2|10531.2|233
1659402000000|2022-08-02 01:00:00|10534|10532|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|261
1659402300000|2022-08-02 01:05:00|10534|10532|10535.6|10533.6|10535.6|10533.6|10533.6|10531.6|936
1659402600000|2022-08-02 01:10:00|10535.8|10533.8|10536|10534|10536|10534|10535.2|10533.2|132
1659402900000|2022-08-02 01:15:00|10535.8|10533.8|10534.4|10532.4|10535.8|10533.8|10534.4|10532.4|207
1659403200000|2022-08-02 01:20:00|10534.6|10532.6|10535.6|10533.6|10535.6|10533.6|10534.4|10532.4|100
1659403500000|2022-08-02 01:25:00|10535.4|10533.4|10535.6|10533.6|10536|10534|10534.6|10532.6|239
1659403800000|2022-08-02 01:30:00|10535.8|10533.8|10535.8|10533.8|10536.4|10534.4|10535.6|10533.6|349
1659404100000|2022-08-02 01:35:00|10535.6|10533.6|10537.1|10535.1|10537.1|10535.1|10535.6|10533.6|248
1659404400000|2022-08-02 01:40:00|10537.5|10535.5|10538.7|10536.7|10539.3|10537.3|10537.1|10535.1|601
1659404700000|2022-08-02 01:45:00|10538.5|10536.5|10537.9|10535.9|10539.1|10537.1|10537.9|10535.9|1043
1659405000000|2022-08-02 01:50:00|10538.1|10536.1|10537.7|10535.7|10538.1|10536.1|10536.7|10534.7|405
1659405300000|2022-08-02 01:55:00|10537.9|10535.9|10537.5|10535.5|10537.9|10535.9|10536.5|10534.5|149
1659405600000|2022-08-02 02:00:00|10537.3|10535.3|10536|10534|10537.5|10535.5|10536|10534|345
1659405900000|2022-08-02 02:05:00|10536.2|10534.2|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|253
1659406200000|2022-08-02 02:10:00|10535.4|10533.4|10535.4|10533.4|10535.6|10533.6|10535|10533|175
1659406500000|2022-08-02 02:15:00|10535.6|10533.6|10536.2|10534.2|10536.7|10534.7|10535.4|10533.4|132
1659406800000|2022-08-02 02:20:00|10536|10534|10535.6|10533.6|10536.4|10534.4|10535.6|10533.6|409
1659407100000|2022-08-02 02:25:00|10535.4|10533.4|10534.4|10532.4|10535.4|10533.4|10534.4|10532.4|404
1659407400000|2022-08-02 02:30:00|10534|10532|10534.4|10532.4|10534.8|10532.8|10534|10532|613
1659407700000|2022-08-02 02:35:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534|10532|301
1659408000000|2022-08-02 02:40:00|10534.6|10532.6|10534.2|10532.2|10534.8|10532.8|10534|10532|807
1659408300000|2022-08-02 02:45:00|10534|10532|10534.4|10532.4|10534.6|10532.6|10534|10532|196
1659408600000|2022-08-02 02:50:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|35
1659408900000|2022-08-02 02:55:00|10535|10533|10535.2|10533.2|10535.2|10533.2|10534.8|10532.8|247
1659409200000|2022-08-02 03:00:00|10535|10533|10533.2|10531.2|10535|10533|10533.2|10531.2|440
1659409500000|2022-08-02 03:05:00|10532.8|10530.8|10532.8|10530.8|10533.2|10531.2|10532.8|10530.8|241
1659409800000|2022-08-02 03:10:00|10532.4|10530.4|10531.3|10529.3|10532.8|10530.8|10530.9|10528.9|1108
1659410100000|2022-08-02 03:15:00|10531.5|10529.5|10531.3|10529.3|10532.4|10530.4|10530.9|10528.9|989
1659410400000|2022-08-02 03:20:00|10531.1|10529.1|10531.5|10529.5|10532.1|10530.1|10530.9|10528.9|99
1659410700000|2022-08-02 03:25:00|10531.3|10529.3|10531.1|10529.1|10531.3|10529.3|10530.5|10528.5|177
1659411000000|2022-08-02 03:30:00|10531.3|10529.3|10530.5|10528.5|10531.7|10529.7|10530.5|10528.5|121
1659411300000|2022-08-02 03:35:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.5|10527.5|393
1659411600000|2022-08-02 03:40:00|10530.3|10528.3|10531.3|10529.3|10531.3|10529.3|10529.7|10527.7|138
1659411900000|2022-08-02 03:45:00|10530.9|10528.9|10531.3|10529.3|10531.5|10529.5|10530.5|10528.5|176
1659412200000|2022-08-02 03:50:00|10531.5|10529.5|10531.9|10529.9|10532.4|10530.4|10531.5|10529.5|80
1659412500000|2022-08-02 03:55:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|115
1659412800000|2022-08-02 04:00:00|10531.9|10529.9|10531.7|10529.7|10532.1|10530.1|10531.5|10529.5|190
1659413100000|2022-08-02 04:05:00|10531.9|10529.9|10531.5|10529.5|10531.9|10529.9|10531.5|10529.5|31
1659413400000|2022-08-02 04:10:00|10531.3|10529.3|10531.7|10529.7|10531.9|10529.9|10531.3|10529.3|38
1659413700000|2022-08-02 04:15:00|10531.9|10529.9|10531.7|10529.7|10532.4|10530.4|10531.7|10529.7|47
1659414000000|2022-08-02 04:20:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|56
1659414300000|2022-08-02 04:25:00|10531.9|10529.9|10532.8|10530.8|10532.8|10530.8|10531.7|10529.7|295
1659414600000|2022-08-02 04:30:00|10532.6|10530.6|10533.6|10531.6|10533.8|10531.8|10532.4|10530.4|268
1659414900000|2022-08-02 04:35:00|10533.2|10531.2|10533.6|10531.6|10533.6|10531.6|10533.2|10531.2|243
1659415200000|2022-08-02 04:40:00|10533.8|10531.8|10534|10532|10534.4|10532.4|10533.6|10531.6|110
1659415500000|2022-08-02 04:45:00|10533.8|10531.8|10534.4|10532.4|10534.4|10532.4|10533.6|10531.6|432
1659415800000|2022-08-02 04:50:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.4|10532.4|143
1659416100000|2022-08-02 04:55:00|10534.6|10532.6|10534.8|10532.8|10534.8|10532.8|10534.4|10532.4|110
1659416400000|2022-08-02 05:00:00|10534.4|10532.4|10533.6|10531.6|10534.8|10532.8|10533.6|10531.6|185
1659416700000|2022-08-02 05:05:00|10533.4|10531.4|10534|10532|10534|10532|10533.2|10531.2|166
1659417000000|2022-08-02 05:10:00|10533.8|10531.8|10533.4|10531.4|10533.8|10531.8|10533.2|10531.2|64
1659417300000|2022-08-02 05:15:00|10533.2|10531.2|10535.2|10533.2|10535.2|10533.2|10533.2|10531.2|434
1659417600000|2022-08-02 05:20:00|10534.8|10532.8|10534|10532|10535.2|10533.2|10534|10532|58
1659417900000|2022-08-02 05:25:00|10533.8|10531.8|10535.2|10533.2|10535.2|10533.2|10533.6|10531.6|660
1659418200000|2022-08-02 05:30:00|10535|10533|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|131
1659418500000|2022-08-02 05:35:00|10534.6|10532.6|10534.4|10532.4|10534.8|10532.8|10534.2|10532.2|39
1659418800000|2022-08-02 05:40:00|10534|10532|10534.2|10532.2|10534.4|10532.4|10534|10532|151
1659419100000|2022-08-02 05:45:00|10534|10532|10534.6|10532.6|10534.8|10532.8|10534|10532|148
1659419400000|2022-08-02 05:50:00|10534.4|10532.4|10534.4|10532.4|10535.2|10533.2|10534.4|10532.4|314
1659419700000|2022-08-02 05:55:00|10534.6|10532.6|10534.8|10532.8|10535.2|10533.2|10534.4|10532.4|279
1659420000000|2022-08-02 06:00:00|10534.6|10532.6|10534.4|10532.4|10535.2|10533.2|10534|10532|527
1659420300000|2022-08-02 06:05:00|10534.2|10532.2|10533|10531|10534.4|10532.4|10532.8|10530.8|148
1659420600000|2022-08-02 06:10:00|10533.2|10531.2|10531.7|10529.7|10533.6|10531.6|10530.9|10528.9|877
1659420900000|2022-08-02 06:15:00|10531.3|10529.3|10531.7|10529.7|10532.4|10530.4|10531.3|10529.3|723
1659421200000|2022-08-02 06:20:00|10531.9|10529.9|10531.3|10529.3|10532.4|10530.4|10530.9|10528.9|237
1659421500000|2022-08-02 06:25:00|10530.9|10528.9|10530.9|10528.9|10531.3|10529.3|10529.7|10527.7|541
1659421800000|2022-08-02 06:30:00|10530.7|10528.7|10531.7|10529.7|10531.7|10529.7|10530.5|10528.5|356
1659422100000|2022-08-02 06:35:00|10531.3|10529.3|10531.7|10529.7|10532.4|10530.4|10531.3|10529.3|221
1659422400000|2022-08-02 06:40:00|10531.3|10529.3|10531.3|10529.3|10531.3|10529.3|10530.5|10528.5|393
1659422700000|2022-08-02 06:45:00|10531.5|10529.5|10532.1|10530.1|10532.4|10530.4|10531.3|10529.3|628
1659423000000|2022-08-02 06:50:00|10531.9|10529.9|10532.6|10530.6|10532.6|10530.6|10531.7|10529.7|437
1659423300000|2022-08-02 06:55:00|10532.4|10530.4|10531.7|10529.7|10532.8|10530.8|10530.9|10528.9|337
1659423600000|2022-08-02 07:00:00|10532.1|10530.1|10533.4|10531.4|10533.6|10531.6|10532.1|10530.1|806
1659423900000|2022-08-02 07:05:00|10533.6|10531.6|10534.4|10532.4|10535.6|10533.6|10533.2|10531.2|1143
1659424200000|2022-08-02 07:10:00|10534.2|10532.2|10534|10532|10534.4|10532.4|10532.8|10530.8|631
1659424500000|2022-08-02 07:15:00|10533.8|10531.8|10532.4|10530.4|10534|10532|10531.7|10529.7|485
1659424800000|2022-08-02 07:20:00|10532.1|10530.1|10532.4|10530.4|10532.4|10530.4|10531.7|10529.7|294
1659425100000|2022-08-02 07:25:00|10532.3|10530.3|10533.2|10531.2|10533.2|10531.2|10531.7|10529.7|296
1659425400000|2022-08-02 07:30:00|10533.4|10531.4|10534.4|10532.4|10536.4|10534.4|10533.2|10531.2|638
1659425700000|2022-08-02 07:35:00|10534.6|10532.6|10534.8|10532.8|10535.6|10533.6|10533.6|10531.6|866
1659426000000|2022-08-02 07:40:00|10535.2|10533.2|10534|10532|10536|10534|10534|10532|669
1659426300000|2022-08-02 07:45:00|10534.2|10532.2|10533.2|10531.2|10534.4|10532.4|10533.2|10531.2|77
1659426600000|2022-08-02 07:50:00|10533|10531|10534|10532|10534.2|10532.2|10532.4|10530.4|162
1659426900000|2022-08-02 07:55:00|10533.6|10531.6|10533|10531|10534.4|10532.4|10533|10531|105
1659427200000|2022-08-02 08:00:00|10532.8|10530.8|10532.4|10530.4|10533.6|10531.6|10532.1|10530.1|925
1659427500000|2022-08-02 08:05:00|10532.3|10530.3|10532.8|10530.8|10533.2|10531.2|10532.3|10530.3|708
1659427800000|2022-08-02 08:10:00|10532.4|10530.4|10532.1|10530.1|10532.8|10530.8|10532.1|10530.1|2061
1659428100000|2022-08-02 08:15:00|10531.9|10529.9|10532.1|10530.1|10532.1|10530.1|10531.3|10529.3|939
1659428400000|2022-08-02 08:20:00|10531.7|10529.7|10531.7|10529.7|10531.7|10529.7|10530.9|10528.9|528
1659428700000|2022-08-02 08:25:00|10531.3|10529.3|10529.9|10527.9|10531.7|10529.7|10529.9|10527.9|649
1659429000000|2022-08-02 08:30:00|10530.1|10528.1|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|561
1659429300000|2022-08-02 08:35:00|10530.5|10528.5|10530.5|10528.5|10530.7|10528.7|10530.1|10528.1|365
1659429600000|2022-08-02 08:40:00|10530.3|10528.3|10531.1|10529.1|10531.3|10529.3|10530.1|10528.1|235
1659429900000|2022-08-02 08:45:00|10530.9|10528.9|10531.7|10529.7|10532.1|10530.1|10530.9|10528.9|169
1659430200000|2022-08-02 08:50:00|10531.9|10529.9|10531.3|10529.3|10532.1|10530.1|10531.3|10529.3|210
1659430500000|2022-08-02 08:55:00|10531.7|10529.7|10532.1|10530.1|10532.1|10530.1|10531.7|10529.7|415
1659430800000|2022-08-02 09:00:00|10531.7|10529.7|10530.5|10528.5|10531.7|10529.7|10530.5|10528.5|407
1659431100000|2022-08-02 09:05:00|10530.3|10528.3|10530.9|10528.9|10530.9|10528.9|10530.1|10528.1|429
1659431400000|2022-08-02 09:10:00|10530.5|10528.5|10531.3|10529.3|10531.3|10529.3|10530.1|10528.1|568
1659431700000|2022-08-02 09:15:00|10531.1|10529.1|10531.7|10529.7|10532.1|10530.1|10531.1|10529.1|210
1659432000000|2022-08-02 09:20:00|10531.3|10529.3|10530.9|10528.9|10531.3|10529.3|10530.9|10528.9|413
1659432300000|2022-08-02 09:25:00|10531.1|10529.1|10531.3|10529.3|10531.3|10529.3|10530.9|10528.9|158
1659432600000|2022-08-02 09:30:00|10531.7|10529.7|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|155
1659432900000|2022-08-02 09:35:00|10531.1|10529.1|10531.7|10529.7|10532.1|10530.1|10531.1|10529.1|317
1659433200000|2022-08-02 09:40:00|10531.9|10529.9|10531.7|10529.7|10531.9|10529.9|10531.5|10529.5|323
1659433500000|2022-08-02 09:45:00|10531.3|10529.3|10531.3|10529.3|10531.3|10529.3|10530.9|10528.9|895
1659433800000|2022-08-02 09:50:00|10531.5|10529.5|10532.1|10530.1|10532.1|10530.1|10531.3|10529.3|251
1659434100000|2022-08-02 09:55:00|10531.9|10529.9|10531.5|10529.5|10532.1|10530.1|10531.3|10529.3|805
1659434400000|2022-08-02 10:00:00|10531.3|10529.3|10531.7|10529.7|10532.1|10530.1|10531.3|10529.3|517
1659434700000|2022-08-02 10:05:00|10531.9|10529.9|10530.5|10528.5|10532.3|10530.3|10530.5|10528.5|680
1659435000000|2022-08-02 10:10:00|10530.9|10528.9|10530.9|10528.9|10531.3|10529.3|10530.5|10528.5|248
1659435300000|2022-08-02 10:15:00|10531.1|10529.1|10532.1|10530.1|10532.4|10530.4|10531.1|10529.1|692
1659435600000|2022-08-02 10:20:00|10531.7|10529.7|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|590
1659435900000|2022-08-02 10:25:00|10531.5|10529.5|10532.1|10530.1|10532.1|10530.1|10531.3|10529.3|675
1659436200000|2022-08-02 10:30:00|10532.4|10530.4|10532.4|10530.4|10532.4|10530.4|10532.1|10530.1|326
1659436500000|2022-08-02 10:35:00|10532.3|10530.3|10531.3|10529.3|10533.2|10531.2|10531.3|10529.3|620
1659436800000|2022-08-02 10:40:00|10531.1|10529.1|10531.3|10529.3|10531.3|10529.3|10530.9|10528.9|697
1659437100000|2022-08-02 10:45:00|10531.7|10529.7|10531.3|10529.3|10531.7|10529.7|10530.9|10528.9|528
1659437400000|2022-08-02 10:50:00|10531.5|10529.5|10530.9|10528.9|10532.1|10530.1|10530.9|10528.9|421
1659437700000|2022-08-02 10:55:00|10531.3|10529.3|10529.3|10527.3|10531.3|10529.3|10529.3|10527.3|716
1659438000000|2022-08-02 11:00:00|10528.9|10526.9|10528.9|10526.9|10529.7|10527.7|10528.5|10526.5|769
1659438300000|2022-08-02 11:05:00|10528.5|10526.5|10528.1|10526.1|10528.9|10526.9|10527.8|10525.8|1173
1659438600000|2022-08-02 11:10:00|10528.3|10526.3|10528.9|10526.9|10529.7|10527.7|10528.3|10526.3|1127
1659438900000|2022-08-02 11:15:00|10529.3|10527.3|10529.7|10527.7|10530.5|10528.5|10528.9|10526.9|1260
1659439200000|2022-08-02 11:20:00|10529.9|10527.9|10529.9|10527.9|10530.5|10528.5|10529.7|10527.7|777
1659439500000|2022-08-02 11:25:00|10530.1|10528.1|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|776
1659439800000|2022-08-02 11:30:00|10529.3|10527.3|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|517
1659440100000|2022-08-02 11:35:00|10529.3|10527.3|10529.7|10527.7|10529.7|10527.7|10529.3|10527.3|345
1659440400000|2022-08-02 11:40:00|10529.3|10527.3|10530.1|10528.1|10530.5|10528.5|10529.3|10527.3|882
1659440700000|2022-08-02 11:45:00|10530.3|10528.3|10529.7|10527.7|10530.5|10528.5|10529.5|10527.5|530
1659441000000|2022-08-02 11:50:00|10529.3|10527.3|10529.7|10527.7|10530.1|10528.1|10529.3|10527.3|1367
1659441300000|2022-08-02 11:55:00|10529.3|10527.3|10530.1|10528.1|10530.9|10528.9|10529.3|10527.3|891
1659441600000|2022-08-02 12:00:00|10530.5|10528.5|10530.1|10528.1|10530.9|10528.9|10529.7|10527.7|1754
1659441900000|2022-08-02 12:05:00|10530.5|10528.5|10529.7|10527.7|10530.5|10528.5|10529.7|10527.7|1113
1659442200000|2022-08-02 12:10:00|10529.3|10527.3|10529.7|10527.7|10529.7|10527.7|10529.3|10527.3|1257
1659442500000|2022-08-02 12:15:00|10529.3|10527.3|10530.1|10528.1|10530.1|10528.1|10529.3|10527.3|622
1659442800000|2022-08-02 12:20:00|10530.5|10528.5|10532.4|10530.4|10532.8|10530.8|10530.5|10528.5|2643
1659443100000|2022-08-02 12:25:00|10532.8|10530.8|10534.4|10532.4|10534.6|10532.6|10531.7|10529.7|2108
1659443400000|2022-08-02 12:30:00|10534.8|10532.8|10532.8|10530.8|10535.6|10533.6|10532.8|10530.8|2276
1659443700000|2022-08-02 12:35:00|10532.4|10530.4|10532.8|10530.8|10533.2|10531.2|10531.7|10529.7|1974
1659444000000|2022-08-02 12:40:00|10533|10531|10530.9|10528.9|10533|10531|10530.9|10528.9|3253
1659444300000|2022-08-02 12:45:00|10531.3|10529.3|10531.3|10529.3|10532.4|10530.4|10530.9|10528.9|1693
1659444600000|2022-08-02 12:50:00|10530.9|10528.9|10531.3|10529.3|10532.1|10530.1|10530.5|10528.5|1057
1659444900000|2022-08-02 12:55:00|10531.7|10529.7|10532.4|10530.4|10532.4|10530.4|10531.3|10529.3|953
1659445200000|2022-08-02 13:00:00|10532.8|10530.8|10531.3|10529.3|10532.8|10530.8|10530.9|10528.9|1137
1659445500000|2022-08-02 13:05:00|10531.7|10529.7|10529.3|10527.3|10531.7|10529.7|10529.3|10527.3|1580
1659445800000|2022-08-02 13:10:00|10528.9|10526.9|10528.1|10526.1|10528.9|10526.9|10527.8|10525.8|2595
1659446100000|2022-08-02 13:15:00|10527.8|10525.8|10525.4|10523.4|10528.5|10526.5|10525.4|10523.4|1388
1659446400000|2022-08-02 13:20:00|10525|10523|10522.3|10520.3|10525.4|10523.4|10521.9|10519.9|4688
1659446700000|2022-08-02 13:25:00|10521.9|10519.9|10521.9|10519.9|10524.2|10522.2|10521.3|10519.3|4338
1659447000000|2022-08-02 13:30:00|10521.5|10519.5|10523.9|10521.9|10524.2|10522.2|10521.5|10519.5|5191
1659447300000|2022-08-02 13:35:00|10524.2|10522.2|10523.5|10521.5|10524.8|10522.8|10522.3|10520.3|3322
1659447600000|2022-08-02 13:40:00|10523.3|10521.3|10521.5|10519.5|10523.9|10521.9|10521.5|10519.5|2546
1659447900000|2022-08-02 13:45:00|10521.9|10519.9|10514.5|10512.5|10521.9|10519.9|10511.7|10509.7|7847
1659448200000|2022-08-02 13:50:00|10514.1|10512.1|10513.7|10511.7|10514.9|10512.9|10510.6|10508.6|7188
1659448500000|2022-08-02 13:55:00|10513.3|10511.3|10512.5|10510.5|10514.1|10512.1|10511.7|10509.7|4391
1659448800000|2022-08-02 14:00:00|10512.1|10510.1|10511.7|10509.7|10515.6|10513.6|10511.4|10509.4|4711
1659449100000|2022-08-02 14:05:00|10512.1|10510.1|10507.4|10505.4|10512.1|10510.1|10507.1|10505.1|5477
1659449400000|2022-08-02 14:10:00|10507.8|10505.8|10509.8|10507.8|10512.5|10510.5|10507.4|10505.4|5716
1659449700000|2022-08-02 14:15:00|10510|10508|10509.4|10507.4|10511.4|10509.4|10508.6|10506.6|3437
1659450000000|2022-08-02 14:20:00|10509|10507|10509|10507|10509.8|10507.8|10507.8|10505.8|2370
1659450300000|2022-08-02 14:25:00|10509.2|10507.2|10508.6|10506.6|10509.4|10507.4|10507.4|10505.4|2154
1659450600000|2022-08-02 14:30:00|10509|10507|10508.6|10506.6|10510.2|10508.2|10508.2|10506.2|4584
1659450900000|2022-08-02 14:35:00|10508.2|10506.2|10507.4|10505.4|10509|10507|10507.4|10505.4|3211
1659451200000|2022-08-02 14:40:00|10507.1|10505.1|10507.4|10505.4|10508.2|10506.2|10505.1|10503.1|3795
1659451500000|2022-08-02 14:45:00|10507.1|10505.1|10506.7|10504.7|10507.8|10505.8|10505.9|10503.9|2553
1659451800000|2022-08-02 14:50:00|10507.1|10505.1|10505.7|10503.7|10507.1|10505.1|10505.1|10503.1|1584
1659452100000|2022-08-02 14:55:00|10505.9|10503.9|10504.7|10502.7|10506.3|10504.3|10503.9|10501.9|4188
1659452400000|2022-08-02 15:00:00|10505.1|10503.1|10504.7|10502.7|10506.3|10504.3|10503.5|10501.5|3102
1659452700000|2022-08-02 15:05:00|10505.1|10503.1|10507.4|10505.4|10507.6|10505.6|10504.7|10502.7|19421
1659453000000|2022-08-02 15:10:00|10507.1|10505.1|10505.1|10503.1|10507.3|10505.3|10504.3|10502.3|4370
1659453300000|2022-08-02 15:15:00|10505.5|10503.5|10508.6|10506.6|10509.4|10507.4|10505.5|10503.5|3995
1659453600000|2022-08-02 15:20:00|10508.2|10506.2|10509.4|10507.4|10509.4|10507.4|10507.4|10505.4|3043
1659453900000|2022-08-02 15:25:00|10509|10507|10507.4|10505.4|10509.4|10507.4|10507.4|10505.4|3658
1659454200000|2022-08-02 15:30:00|10507.8|10505.8|10508.6|10506.6|10508.6|10506.6|10507.4|10505.4|1766
1659454500000|2022-08-02 15:35:00|10509|10507|10507.1|10505.1|10509|10507|10507.1|10505.1|2542
1659454800000|2022-08-02 15:40:00|10507.3|10505.3|10505.9|10503.9|10507.3|10505.3|10505.5|10503.5|1618
1659455100000|2022-08-02 15:45:00|10505.7|10503.7|10505.1|10503.1|10505.9|10503.9|10504.7|10502.7|1507
1659455400000|2022-08-02 15:50:00|10505.5|10503.5|10503.9|10501.9|10505.5|10503.5|10503.5|10501.5|1776
1659455700000|2022-08-02 15:55:00|10504.3|10502.3|10503.9|10501.9|10504.7|10502.7|10503.1|10501.1|4640
1659456000000|2022-08-02 16:00:00|10503.5|10501.5|10503.9|10501.9|10504.7|10502.7|10501.6|10499.6|3971
1659456300000|2022-08-02 16:05:00|10504.1|10502.1|10502|10500|10505.1|10503.1|10501.6|10499.6|6091
1659456600000|2022-08-02 16:10:00|10501.6|10499.6|10501.6|10499.6|10502|10500|10501.2|10499.2|2343
1659456900000|2022-08-02 16:15:00|10501.2|10499.2|10502.4|10500.4|10502.4|10500.4|10501.2|10499.2|4055
1659457200000|2022-08-02 16:20:00|10502.8|10500.8|10502.8|10500.8|10502.8|10500.8|10502|10500|3508
1659457500000|2022-08-02 16:25:00|10502.6|10500.6|10505.1|10503.1|10505.1|10503.1|10502.4|10500.4|4740
1659457800000|2022-08-02 16:30:00|10504.7|10502.7|10503.9|10501.9|10505.1|10503.1|10503.5|10501.5|2565
1659458100000|2022-08-02 16:35:00|10503.5|10501.5|10501.6|10499.6|10503.9|10501.9|10501.6|10499.6|1506
1659458400000|2022-08-02 16:40:00|10502|10500|10502|10500|10502.4|10500.4|10501.6|10499.6|1902
1659458700000|2022-08-02 16:45:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10501.6|10499.6|776
1659459000000|2022-08-02 16:50:00|10502.4|10500.4|10501.6|10499.6|10502.4|10500.4|10501.2|10499.2|1175
1659459300000|2022-08-02 16:55:00|10501.2|10499.2|10502|10500|10502.4|10500.4|10501.2|10499.2|1071
1659459600000|2022-08-02 17:00:00|10501.6|10499.6|10500.4|10498.4|10502|10500|10500.4|10498.4|2977
1659459900000|2022-08-02 17:05:00|10500.8|10498.8|10499.6|10497.6|10500.8|10498.8|10498.5|10496.5|2271
1659460200000|2022-08-02 17:10:00|10499.2|10497.2|10500|10498|10500.4|10498.4|10498.9|10496.9|1738
1659460500000|2022-08-02 17:15:00|10499.8|10497.8|10498.5|10496.5|10500|10498|10498.1|10496.1|2088
1659460800000|2022-08-02 17:20:00|10498.3|10496.3|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|1270
1659461100000|2022-08-02 17:25:00|10497.7|10495.7|10496.5|10494.5|10497.7|10495.7|10495.7|10493.7|3353
1659461400000|2022-08-02 17:30:00|10496.9|10494.9|10496.1|10494.1|10497.7|10495.7|10495.7|10493.7|2013
1659461700000|2022-08-02 17:35:00|10495.7|10493.7|10493.4|10491.4|10496.9|10494.9|10493.4|10491.4|2027
1659462000000|2022-08-02 17:40:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10490.3|10488.3|5143
1659462300000|2022-08-02 17:45:00|10493.8|10491.8|10493.4|10491.4|10494.4|10492.4|10491.8|10489.8|4160
1659462600000|2022-08-02 17:50:00|10493|10491|10495.3|10493.3|10496.1|10494.1|10493|10491|6282
1659462900000|2022-08-02 17:55:00|10495.5|10493.5|10495.3|10493.3|10496.1|10494.1|10494.2|10492.2|1906
1659463200000|2022-08-02 18:00:00|10495.1|10493.1|10492.2|10490.2|10495.1|10493.1|10492.2|10490.2|2493
1659463500000|2022-08-02 18:05:00|10492.6|10490.6|10493|10491|10494.2|10492.2|10492.2|10490.2|2046
1659463800000|2022-08-02 18:10:00|10492.6|10490.6|10491|10489|10493.4|10491.4|10490.8|10488.8|2915
1659464100000|2022-08-02 18:15:00|10491.4|10489.4|10489.9|10487.9|10491.8|10489.8|10489.5|10487.5|3181
1659464400000|2022-08-02 18:20:00|10490.1|10488.1|10491|10489|10491|10489|10489.3|10487.3|2118
1659464700000|2022-08-02 18:25:00|10491.2|10489.2|10491.4|10489.4|10491.8|10489.8|10490.6|10488.6|1747
1659465000000|2022-08-02 18:30:00|10491|10489|10492.2|10490.2|10492.2|10490.2|10490.6|10488.6|1665
1659465300000|2022-08-02 18:35:00|10492.6|10490.6|10491.4|10489.4|10492.6|10490.6|10491|10489|800
1659465600000|2022-08-02 18:40:00|10491|10489|10490.6|10488.6|10491.4|10489.4|10490.6|10488.6|1322
1659465900000|2022-08-02 18:45:00|10491|10489|10490.3|10488.3|10491.8|10489.8|10489.9|10487.9|1821
1659466200000|2022-08-02 18:50:00|10490.1|10488.1|10490.3|10488.3|10490.6|10488.6|10489.9|10487.9|1263
1659466500000|2022-08-02 18:55:00|10490.1|10488.1|10490.6|10488.6|10491|10489|10489.1|10487.1|1657
1659466800000|2022-08-02 19:00:00|10490.3|10488.3|10491.8|10489.8|10492.4|10490.4|10489.9|10487.9|1113
1659467100000|2022-08-02 19:05:00|10491.4|10489.4|10490.3|10488.3|10491.8|10489.8|10490.3|10488.3|1014
1659467400000|2022-08-02 19:10:00|10489.9|10487.9|10491.4|10489.4|10491.4|10489.4|10489.9|10487.9|1735
1659467700000|2022-08-02 19:15:00|10491.2|10489.2|10493|10491|10493|10491|10491|10489|1990
1659468000000|2022-08-02 19:20:00|10493.2|10491.2|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|2181
1659468300000|2022-08-02 19:25:00|10493.2|10491.2|10492.2|10490.2|10493.2|10491.2|10492.2|10490.2|679
1659468600000|2022-08-02 19:30:00|10492|10490|10491|10489|10492.2|10490.2|10491|10489|1793
1659468900000|2022-08-02 19:35:00|10491.2|10489.2|10490.3|10488.3|10491.4|10489.4|10490.3|10488.3|2045
1659469200000|2022-08-02 19:40:00|10490.5|10488.5|10490.6|10488.6|10491.4|10489.4|10489.9|10487.9|2489
1659469500000|2022-08-02 19:45:00|10490.5|10488.5|10489.5|10487.5|10490.6|10488.6|10489.3|10487.3|954
1659469800000|2022-08-02 19:50:00|10489.7|10487.7|10491|10489|10491.4|10489.4|10489.5|10487.5|1220
1659470100000|2022-08-02 19:55:00|10490.6|10488.6|10489.9|10487.9|10491.8|10489.8|10489.9|10487.9|3192
1659470400000|2022-08-02 20:00:00|10490.1|10488.1|10491|10489|10492.2|10490.2|10489.9|10487.9|2687
1659470700000|2022-08-02 20:05:00|10491.2|10489.2|10491.8|10489.8|10492.6|10490.6|10491|10489|861
1659471000000|2022-08-02 20:10:00|10491.4|10489.4|10492.6|10490.6|10492.6|10490.6|10491.4|10489.4|711
1659471300000|2022-08-02 20:15:00|10492.2|10490.2|10492.6|10490.6|10493.4|10491.4|10491.8|10489.8|2176
1659471600000|2022-08-02 20:20:00|10493|10491|10493.8|10491.8|10494.6|10492.6|10492.6|10490.6|1997
1659471900000|2022-08-02 20:25:00|10494.2|10492.2|10494.2|10492.2|10494.2|10492.2|10493|10491|1336
1659472200000|2022-08-02 20:30:00|10494|10492|10494.4|10492.4|10494.6|10492.6|10493.8|10491.8|1100
1659472500000|2022-08-02 20:35:00|10494.6|10492.6|10493.8|10491.8|10494.6|10492.6|10493.4|10491.4|576
1659472800000|2022-08-02 20:40:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10493.2|10491.2|644
1659473100000|2022-08-02 20:45:00|10493.6|10491.6|10497.3|10495.3|10497.3|10495.3|10493|10491|3721
1659473400000|2022-08-02 20:50:00|10496.9|10494.9|10496.1|10494.1|10497.3|10495.3|10496.1|10494.1|11437
1659473700000|2022-08-02 20:55:00|10496.3|10494.3|10495.5|10493.5|10496.5|10494.5|10494.9|10492.9|1584
1659477600000|2022-08-02 22:00:00|10495.3|10493.3|10494.9|10492.9|10495.9|10493.9|10493.8|10491.8|297
1659477900000|2022-08-02 22:05:00|10495.3|10493.3|10496.5|10494.5|10496.5|10494.5|10495.1|10493.1|146
1659478200000|2022-08-02 22:10:00|10496.1|10494.1|10497.9|10495.9|10497.9|10495.9|10496.1|10494.1|262
1659478500000|2022-08-02 22:15:00|10498.1|10496.1|10497.5|10495.5|10498.1|10496.1|10497.5|10495.5|74
1659478800000|2022-08-02 22:20:00|10497.7|10495.7|10496.5|10494.5|10497.7|10495.7|10496.5|10494.5|101
1659479100000|2022-08-02 22:25:00|10496.1|10494.1|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|340
1659479400000|2022-08-02 22:30:00|10495.3|10493.3|10495.1|10493.1|10495.7|10493.7|10494.6|10492.6|312
1659479700000|2022-08-02 22:35:00|10494.9|10492.9|10496.9|10494.9|10496.9|10494.9|10494.9|10492.9|485
1659480000000|2022-08-02 22:40:00|10496.3|10494.3|10495.9|10493.9|10496.3|10494.3|10495.7|10493.7|157
1659480300000|2022-08-02 22:45:00|10495.7|10493.7|10496.9|10494.9|10497.3|10495.3|10495.7|10493.7|147
1659480600000|2022-08-02 22:50:00|10497.1|10495.1|10497.9|10495.9|10498.1|10496.1|10496.9|10494.9|460
1659480900000|2022-08-02 22:55:00|10497.7|10495.7|10497.3|10495.3|10498.1|10496.1|10497.3|10495.3|83
1659481200000|2022-08-02 23:00:00|10497.7|10495.7|10497.1|10495.1|10497.7|10495.7|10496.9|10494.9|78
1659481500000|2022-08-02 23:05:00|10496.9|10494.9|10495.7|10493.7|10497.1|10495.1|10495.5|10493.5|366
1659481800000|2022-08-02 23:10:00|10495.3|10493.3|10495.3|10493.3|10495.5|10493.5|10494.4|10492.4|314
1659482100000|2022-08-02 23:15:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10494.9|10492.9|75
1659482400000|2022-08-02 23:20:00|10495.1|10493.1|10493.8|10491.8|10495.1|10493.1|10493.6|10491.6|253
1659482700000|2022-08-02 23:25:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493.4|10491.4|58
1659483000000|2022-08-02 23:30:00|10493|10491|10494.6|10492.6|10494.6|10492.6|10493|10491|184
1659483300000|2022-08-02 23:35:00|10494.4|10492.4|10494.4|10492.4|10494.8|10492.8|10494.2|10492.2|63
1659483600000|2022-08-02 23:40:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10494.4|10492.4|92
1659483900000|2022-08-02 23:45:00|10494.8|10492.8|10493.8|10491.8|10494.8|10492.8|10493.4|10491.4|69
1659484200000|2022-08-02 23:50:00|10493.4|10491.4|10494.2|10492.2|10494.4|10492.4|10493|10491|171
1659484500000|2022-08-02 23:55:00|10494|10492|10494.2|10492.2|10494.4|10492.4|10493.2|10491.2|302
1659484800000|2022-08-03 00:00:00|10494.4|10492.4|10495.3|10493.3|10496.1|10494.1|10494.2|10492.2|472
1659485100000|2022-08-03 00:05:00|10495.1|10493.1|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|509
1659485400000|2022-08-03 00:10:00|10495.1|10493.1|10494.9|10492.9|10495.7|10493.7|10494.8|10492.8|179
1659485700000|2022-08-03 00:15:00|10494.8|10492.8|10494.2|10492.2|10495.1|10493.1|10494.2|10492.2|110
1659486000000|2022-08-03 00:20:00|10494|10492|10494.6|10492.6|10494.8|10492.8|10493.4|10491.4|320
1659486300000|2022-08-03 00:25:00|10494.9|10492.9|10494.9|10492.9|10496.1|10494.1|10494.6|10492.6|789
1659486600000|2022-08-03 00:30:00|10494.6|10492.6|10494.2|10492.2|10494.6|10492.6|10493.4|10491.4|355
1659486900000|2022-08-03 00:35:00|10494.9|10492.9|10495.5|10493.5|10495.7|10493.7|10494.9|10492.9|524
1659487200000|2022-08-03 00:40:00|10495.7|10493.7|10495.7|10493.7|10496.1|10494.1|10495.1|10493.1|993
1659487500000|2022-08-03 00:45:00|10495.5|10493.5|10495.9|10493.9|10496.5|10494.5|10495.3|10493.3|267
1659487800000|2022-08-03 00:50:00|10495.7|10493.7|10496.5|10494.5|10496.5|10494.5|10495.3|10493.3|546
1659488100000|2022-08-03 00:55:00|10496.3|10494.3|10496.1|10494.1|10496.9|10494.9|10495.7|10493.7|703
1659488400000|2022-08-03 01:00:00|10495.9|10493.9|10496.7|10494.7|10496.7|10494.7|10495.7|10493.7|216
1659488700000|2022-08-03 01:05:00|10496.5|10494.5|10496.9|10494.9|10497.3|10495.3|10496.3|10494.3|261
1659489000000|2022-08-03 01:10:00|10497.1|10495.1|10498.9|10496.9|10499|10497|10496.9|10494.9|1071
1659489300000|2022-08-03 01:15:00|10498.5|10496.5|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|836
1659489600000|2022-08-03 01:20:00|10498.7|10496.7|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|187
1659489900000|2022-08-03 01:25:00|10498.3|10496.3|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|453
1659490200000|2022-08-03 01:30:00|10498.3|10496.3|10497.9|10495.9|10498.3|10496.3|10497.3|10495.3|297
1659490500000|2022-08-03 01:35:00|10497.7|10495.7|10497.9|10495.9|10498.5|10496.5|10497.7|10495.7|264
1659490800000|2022-08-03 01:40:00|10497.7|10495.7|10497.3|10495.3|10498.1|10496.1|10496.9|10494.9|308
1659491100000|2022-08-03 01:45:00|10497.1|10495.1|10497.3|10495.3|10497.7|10495.7|10496.9|10494.9|160
1659491400000|2022-08-03 01:50:00|10496.9|10494.9|10498.5|10496.5|10498.5|10496.5|10496.5|10494.5|332
1659491700000|2022-08-03 01:55:00|10498.7|10496.7|10498.9|10496.9|10498.9|10496.9|10498.1|10496.1|256
1659492000000|2022-08-03 02:00:00|10499.2|10497.2|10498.5|10496.5|10499.6|10497.6|10498.5|10496.5|273
1659492300000|2022-08-03 02:05:00|10498.7|10496.7|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|190
1659492600000|2022-08-03 02:10:00|10498.3|10496.3|10498.7|10496.7|10498.9|10496.9|10498.1|10496.1|122
1659492900000|2022-08-03 02:15:00|10498.5|10496.5|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|177
1659493200000|2022-08-03 02:20:00|10499.6|10497.6|10499.6|10497.6|10499.8|10497.8|10499.2|10497.2|53
1659493500000|2022-08-03 02:25:00|10499.4|10497.4|10499.4|10497.4|10499.6|10497.6|10498.9|10496.9|113
1659493800000|2022-08-03 02:30:00|10499.6|10497.6|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|253
1659494100000|2022-08-03 02:35:00|10499.8|10497.8|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|112
1659494400000|2022-08-03 02:40:00|10499.8|10497.8|10500|10498|10500|10498|10499.6|10497.6|132
1659494700000|2022-08-03 02:45:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10499.6|10497.6|190
1659495000000|2022-08-03 02:50:00|10499.8|10497.8|10500.4|10498.4|10500.4|10498.4|10499.8|10497.8|286
1659495300000|2022-08-03 02:55:00|10500.2|10498.2|10500.4|10498.4|10500.4|10498.4|10500|10498|71
1659495600000|2022-08-03 03:00:00|10500.6|10498.6|10500.4|10498.4|10500.6|10498.6|10500.4|10498.4|118
1659495900000|2022-08-03 03:05:00|10500.6|10498.6|10501.2|10499.2|10501.2|10499.2|10500.6|10498.6|83
1659496200000|2022-08-03 03:10:00|10501.6|10499.6|10501.8|10499.8|10502|10500|10500.8|10498.8|1097
1659496500000|2022-08-03 03:15:00|10501.6|10499.6|10502|10500|10502.2|10500.2|10501.6|10499.6|224
1659496800000|2022-08-03 03:20:00|10502.2|10500.2|10502|10500|10502.4|10500.4|10501.8|10499.8|168
1659497100000|2022-08-03 03:25:00|10502.2|10500.2|10502.4|10500.4|10502.4|10500.4|10502|10500|203
1659497400000|2022-08-03 03:30:00|10502|10500|10502.8|10500.8|10503.3|10501.3|10502|10500|513
1659497700000|2022-08-03 03:35:00|10503|10501|10503|10501|10503.3|10501.3|10502.6|10500.6|498
1659498000000|2022-08-03 03:40:00|10503.1|10501.1|10502.4|10500.4|10503.1|10501.1|10502.2|10500.2|252
1659498300000|2022-08-03 03:45:00|10502.6|10500.6|10502.8|10500.8|10503.1|10501.1|10502.4|10500.4|342
1659498600000|2022-08-03 03:50:00|10502.4|10500.4|10502.4|10500.4|10502.4|10500.4|10502|10500|105
1659498900000|2022-08-03 03:55:00|10502|10500|10502|10500|10502.4|10500.4|10501.8|10499.8|184
1659499200000|2022-08-03 04:00:00|10502.2|10500.2|10501.6|10499.6|10502.4|10500.4|10501.2|10499.2|498
1659499500000|2022-08-03 04:05:00|10501.8|10499.8|10502|10500|10502|10500|10501.6|10499.6|181
1659499800000|2022-08-03 04:10:00|10501.6|10499.6|10502|10500|10502.4|10500.4|10501.6|10499.6|92
1659500100000|2022-08-03 04:15:00|10501.8|10499.8|10502|10500|10502|10500|10501.6|10499.6|79
1659500400000|2022-08-03 04:20:00|10501.8|10499.8|10502.4|10500.4|10502.4|10500.4|10501.6|10499.6|74
1659500700000|2022-08-03 04:25:00|10502|10500|10502|10500|10502.4|10500.4|10502|10500|31
1659501000000|2022-08-03 04:30:00|10502.4|10500.4|10502|10500|10502.4|10500.4|10501.6|10499.6|221
1659501300000|2022-08-03 04:35:00|10501.8|10499.8|10502.4|10500.4|10502.4|10500.4|10501.8|10499.8|88
1659501600000|2022-08-03 04:40:00|10502|10500|10502.4|10500.4|10502.4|10500.4|10502|10500|86
1659501900000|2022-08-03 04:45:00|10502|10500|10502.2|10500.2|10502.4|10500.4|10502|10500|240
1659502200000|2022-08-03 04:50:00|10502|10500|10502.4|10500.4|10502.4|10500.4|10502|10500|9
1659502500000|2022-08-03 04:55:00|10502.8|10500.8|10502.4|10500.4|10502.8|10500.8|10502.4|10500.4|127
1659502800000|2022-08-03 05:00:00|10502|10500|10501.6|10499.6|10502.2|10500.2|10501.6|10499.6|268
1659503100000|2022-08-03 05:05:00|10502|10500|10501.6|10499.6|10502|10500|10501.6|10499.6|203
1659503400000|2022-08-03 05:10:00|10501.2|10499.2|10500.8|10498.8|10501.6|10499.6|10500.8|10498.8|380
1659503700000|2022-08-03 05:15:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|103
1659504000000|2022-08-03 05:20:00|10500.4|10498.4|10500.8|10498.8|10501.2|10499.2|10500.4|10498.4|164
1659504300000|2022-08-03 05:25:00|10500.4|10498.4|10500.8|10498.8|10500.8|10498.8|10500.4|10498.4|408
1659504600000|2022-08-03 05:30:00|10501|10499|10501.2|10499.2|10501.2|10499.2|10501|10499|163
1659504900000|2022-08-03 05:35:00|10501|10499|10500.8|10498.8|10501.2|10499.2|10500.6|10498.6|116
1659505200000|2022-08-03 05:40:00|10500.6|10498.6|10500.8|10498.8|10500.8|10498.8|10500.6|10498.6|103
1659505500000|2022-08-03 05:45:00|10500.4|10498.4|10500|10498|10500.8|10498.8|10500|10498|139
1659505800000|2022-08-03 05:50:00|10499.6|10497.6|10498.9|10496.9|10499.6|10497.6|10498.5|10496.5|526
1659506100000|2022-08-03 05:55:00|10499.2|10497.2|10497.7|10495.7|10499.2|10497.2|10497.5|10495.5|1079
1659506400000|2022-08-03 06:00:00|10497.9|10495.9|10497.7|10495.7|10498.1|10496.1|10497.1|10495.1|715
1659506700000|2022-08-03 06:05:00|10497.9|10495.9|10498.1|10496.1|10498.1|10496.1|10497.1|10495.1|386
1659507000000|2022-08-03 06:10:00|10497.7|10495.7|10498.1|10496.1|10498.5|10496.5|10497.7|10495.7|808
1659507300000|2022-08-03 06:15:00|10497.9|10495.9|10498.1|10496.1|10498.1|10496.1|10497.7|10495.7|409
1659507600000|2022-08-03 06:20:00|10498.3|10496.3|10497.5|10495.5|10498.5|10496.5|10497.3|10495.3|478
1659507900000|2022-08-03 06:25:00|10497.3|10495.3|10496.5|10494.5|10497.7|10495.7|10496.1|10494.1|536
1659508200000|2022-08-03 06:30:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.3|10493.3|709
1659508500000|2022-08-03 06:35:00|10495.9|10493.9|10496.9|10494.9|10497.3|10495.3|10495.9|10493.9|184
1659508800000|2022-08-03 06:40:00|10497.1|10495.1|10498.5|10496.5|10498.5|10496.5|10496.9|10494.9|325
1659509100000|2022-08-03 06:45:00|10498.1|10496.1|10500|10498|10500.8|10498.8|10498.1|10496.1|1555
1659509400000|2022-08-03 06:50:00|10499.6|10497.6|10498.1|10496.1|10500|10498|10497.3|10495.3|891
1659509700000|2022-08-03 06:55:00|10497.9|10495.9|10497.3|10495.3|10498.1|10496.1|10496.5|10494.5|931
1659510000000|2022-08-03 07:00:00|10497.5|10495.5|10498.1|10496.1|10498.5|10496.5|10497.3|10495.3|677
1659510300000|2022-08-03 07:05:00|10497.7|10495.7|10496.9|10494.9|10498.5|10496.5|10496.9|10494.9|444
1659510600000|2022-08-03 07:10:00|10496.5|10494.5|10496.9|10494.9|10497.3|10495.3|10495.7|10493.7|1895
1659510900000|2022-08-03 07:15:00|10496.5|10494.5|10494|10492|10496.5|10494.5|10493.8|10491.8|1197
1659511200000|2022-08-03 07:20:00|10494.2|10492.2|10492|10490|10494.2|10492.2|10491|10489|2686
1659511500000|2022-08-03 07:25:00|10492.2|10490.2|10491|10489|10492.6|10490.6|10490.6|10488.6|1723
1659511800000|2022-08-03 07:30:00|10490.6|10488.6|10492.6|10490.6|10493|10491|10490.3|10488.3|1924
1659512100000|2022-08-03 07:35:00|10492.8|10490.8|10493.2|10491.2|10493.4|10491.4|10491.4|10489.4|1604
1659512400000|2022-08-03 07:40:00|10493|10491|10491.6|10489.6|10493.8|10491.8|10491.4|10489.4|1655
1659512700000|2022-08-03 07:45:00|10491.8|10489.8|10492.2|10490.2|10492.6|10490.6|10490.6|10488.6|1730
1659513000000|2022-08-03 07:50:00|10492|10490|10492.2|10490.2|10492.2|10490.2|10490.3|10488.3|1375
1659513300000|2022-08-03 07:55:00|10491.8|10489.8|10492.2|10490.2|10492.2|10490.2|10490.6|10488.6|1112
1659513600000|2022-08-03 08:00:00|10492|10490|10491.4|10489.4|10492.2|10490.2|10491.4|10489.4|504
1659513900000|2022-08-03 08:05:00|10491|10489|10489.9|10487.9|10491.4|10489.4|10489.5|10487.5|649
1659514200000|2022-08-03 08:10:00|10489.7|10487.7|10491|10489|10491.4|10489.4|10489.5|10487.5|801
1659514500000|2022-08-03 08:15:00|10490.6|10488.6|10491|10489|10491.4|10489.4|10490.5|10488.5|712
1659514800000|2022-08-03 08:20:00|10491.2|10489.2|10491.8|10489.8|10492.2|10490.2|10491|10489|586
1659515100000|2022-08-03 08:25:00|10492|10490|10492.6|10490.6|10492.6|10490.6|10491.4|10489.4|389
1659515400000|2022-08-03 08:30:00|10493|10491|10493|10491|10493.2|10491.2|10492.2|10490.2|513
1659515700000|2022-08-03 08:35:00|10492.8|10490.8|10491.8|10489.8|10493|10491|10491.4|10489.4|659
1659516000000|2022-08-03 08:40:00|10492|10490|10491.4|10489.4|10492.2|10490.2|10491|10489|349
1659516300000|2022-08-03 08:45:00|10491.8|10489.8|10491.8|10489.8|10492.2|10490.2|10491.4|10489.4|394
1659516600000|2022-08-03 08:50:00|10492|10490|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|207
1659516900000|2022-08-03 08:55:00|10492.6|10490.6|10491.6|10489.6|10492.6|10490.6|10491.4|10489.4|913
1659517200000|2022-08-03 09:00:00|10491.8|10489.8|10492.2|10490.2|10492.6|10490.6|10491.4|10489.4|387
1659517500000|2022-08-03 09:05:00|10492.6|10490.6|10492.2|10490.2|10493|10491|10492.2|10490.2|1061
1659517800000|2022-08-03 09:10:00|10492.4|10490.4|10491.8|10489.8|10492.6|10490.6|10491.4|10489.4|362
1659518100000|2022-08-03 09:15:00|10491.6|10489.6|10491|10489|10491.8|10489.8|10491|10489|171
1659518400000|2022-08-03 09:20:00|10491.2|10489.2|10491.8|10489.8|10491.8|10489.8|10491|10489|130
1659518700000|2022-08-03 09:25:00|10491.6|10489.6|10491.8|10489.8|10492.2|10490.2|10491.4|10489.4|472
1659519000000|2022-08-03 09:30:00|10492.2|10490.2|10491|10489|10492.2|10490.2|10491|10489|399
1659519300000|2022-08-03 09:35:00|10491.2|10489.2|10490.3|10488.3|10491.2|10489.2|10490.3|10488.3|182
1659519600000|2022-08-03 09:40:00|10490.5|10488.5|10491|10489|10491.4|10489.4|10490.3|10488.3|241
1659519900000|2022-08-03 09:45:00|10490.8|10488.8|10490.8|10488.8|10491.4|10489.4|10490.6|10488.6|420
1659520200000|2022-08-03 09:50:00|10491|10489|10490.6|10488.6|10491.6|10489.6|10490.6|10488.6|179
1659520500000|2022-08-03 09:55:00|10490.8|10488.8|10489.1|10487.1|10491|10489|10489.1|10487.1|1519
1659520800000|2022-08-03 10:00:00|10489.5|10487.5|10490.3|10488.3|10490.6|10488.6|10489.5|10487.5|1205
1659521100000|2022-08-03 10:05:00|10490.5|10488.5|10491|10489|10491|10489|10490.3|10488.3|216
1659521400000|2022-08-03 10:10:00|10490.8|10488.8|10490.6|10488.6|10491|10489|10490.6|10488.6|557
1659521700000|2022-08-03 10:15:00|10491|10489|10489.1|10487.1|10491|10489|10488.7|10486.7|418
1659522000000|2022-08-03 10:20:00|10488.9|10486.9|10487.9|10485.9|10489.1|10487.1|10487.5|10485.5|546
1659522300000|2022-08-03 10:25:00|10487.5|10485.5|10487.1|10485.1|10488.1|10486.1|10487.1|10485.1|1617
1659522600000|2022-08-03 10:30:00|10487.3|10485.3|10487.7|10485.7|10488.3|10486.3|10487.1|10485.1|409
1659522900000|2022-08-03 10:35:00|10487.9|10485.9|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|573
1659523200000|2022-08-03 10:40:00|10487.5|10485.5|10487.9|10485.9|10487.9|10485.9|10487.5|10485.5|586
1659523500000|2022-08-03 10:45:00|10487.5|10485.5|10487.1|10485.1|10487.9|10485.9|10487.1|10485.1|248
1659523800000|2022-08-03 10:50:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10486|10484|783
1659524100000|2022-08-03 10:55:00|10486.9|10484.9|10487.5|10485.5|10487.9|10485.9|10486.7|10484.7|826
1659524400000|2022-08-03 11:00:00|10487.9|10485.9|10489.5|10487.5|10489.9|10487.9|10487.9|10485.9|620
1659524700000|2022-08-03 11:05:00|10489.3|10487.3|10489.9|10487.9|10489.9|10487.9|10489.1|10487.1|1152
1659525000000|2022-08-03 11:10:00|10490.3|10488.3|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|552
1659525300000|2022-08-03 11:15:00|10490.5|10488.5|10490.6|10488.6|10491|10489|10490.3|10488.3|703
1659525600000|2022-08-03 11:20:00|10490.5|10488.5|10489.9|10487.9|10490.6|10488.6|10489.9|10487.9|381
1659525900000|2022-08-03 11:25:00|10490.3|10488.3|10488.7|10486.7|10490.3|10488.3|10488.5|10486.5|419
1659526200000|2022-08-03 11:30:00|10488.9|10486.9|10487.9|10485.9|10489.1|10487.1|10487.5|10485.5|624
1659526500000|2022-08-03 11:35:00|10487.7|10485.7|10487.1|10485.1|10487.9|10485.9|10486.7|10484.7|619
1659526800000|2022-08-03 11:40:00|10486.9|10484.9|10486.4|10484.4|10487.5|10485.5|10486.4|10484.4|909
1659527100000|2022-08-03 11:45:00|10486|10484|10487.1|10485.1|10487.1|10485.1|10485.6|10483.6|844
1659527400000|2022-08-03 11:50:00|10486.7|10484.7|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|572
1659527700000|2022-08-03 11:55:00|10487.1|10485.1|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|768
1659528000000|2022-08-03 12:00:00|10486.4|10484.4|10485.2|10483.2|10487.1|10485.1|10484.8|10482.8|1496
1659528300000|2022-08-03 12:05:00|10485|10483|10484.8|10482.8|10485.6|10483.6|10484|10482|2481
1659528600000|2022-08-03 12:10:00|10485.2|10483.2|10484.4|10482.4|10485.2|10483.2|10484|10482|1654
1659528900000|2022-08-03 12:15:00|10484|10482|10485.2|10483.2|10486|10484|10483.2|10481.2|2471
1659529200000|2022-08-03 12:20:00|10485.4|10483.4|10485.6|10483.6|10487.5|10485.5|10484.8|10482.8|3858
1659529500000|2022-08-03 12:25:00|10485.2|10483.2|10485.6|10483.6|10486.7|10484.7|10485.2|10483.2|2579
1659529800000|2022-08-03 12:30:00|10485.2|10483.2|10484.4|10482.4|10486.7|10484.7|10484.4|10482.4|2906
1659530100000|2022-08-03 12:35:00|10484|10482|10482.1|10480.1|10484.4|10482.4|10481.7|10479.7|2477
1659530400000|2022-08-03 12:40:00|10482.4|10480.4|10483.2|10481.2|10484|10482|10481.7|10479.7|3495
1659530700000|2022-08-03 12:45:00|10483.6|10481.6|10483.2|10481.2|10484.2|10482.2|10482.8|10480.8|1844
1659531000000|2022-08-03 12:50:00|10483|10481|10481.7|10479.7|10483|10481|10481.7|10479.7|2341
1659531300000|2022-08-03 12:55:00|10481.9|10479.9|10483.6|10481.6|10484|10482|10481.9|10479.9|1449
1659531600000|2022-08-03 13:00:00|10483.8|10481.8|10485.6|10483.6|10486|10484|10483.2|10481.2|3303
1659531900000|2022-08-03 13:05:00|10485.2|10483.2|10487.1|10485.1|10487.1|10485.1|10485|10483|3214
1659532200000|2022-08-03 13:10:00|10487.5|10485.5|10486.7|10484.7|10487.9|10485.9|10486.4|10484.4|4490
1659532500000|2022-08-03 13:15:00|10486.9|10484.9|10484.8|10482.8|10487.1|10485.1|10484.4|10482.4|3638
1659532800000|2022-08-03 13:20:00|10484.4|10482.4|10483.4|10481.4|10484.8|10482.8|10482.8|10480.8|2350
1659533100000|2022-08-03 13:25:00|10483.6|10481.6|10485.2|10483.2|10485.2|10483.2|10483.2|10481.2|3813
1659533400000|2022-08-03 13:30:00|10485.4|10483.4|10484.8|10482.8|10486|10484|10484.8|10482.8|3404
1659533700000|2022-08-03 13:35:00|10485.2|10483.2|10486.7|10484.7|10487.1|10485.1|10484.8|10482.8|2979
1659534000000|2022-08-03 13:40:00|10486.4|10484.4|10486|10484|10486.7|10484.7|10485.6|10483.6|4255
1659534300000|2022-08-03 13:45:00|10485.6|10483.6|10485.6|10483.6|10486.4|10484.4|10483.6|10481.6|5894
1659534600000|2022-08-03 13:50:00|10485.2|10483.2|10486|10484|10487.1|10485.1|10485.2|10483.2|2753
1659534900000|2022-08-03 13:55:00|10486.4|10484.4|10487.5|10485.5|10489.5|10487.5|10486.4|10484.4|5819
1659535200000|2022-08-03 14:00:00|10487.1|10485.1|10479.3|10477.3|10487.1|10485.1|10475.8|10473.8|9705
1659535500000|2022-08-03 14:05:00|10478.9|10476.9|10473.9|10471.9|10479.3|10477.3|10473.5|10471.5|7626
1659535800000|2022-08-03 14:10:00|10473.5|10471.5|10471.5|10469.5|10473.9|10471.9|10471.5|10469.5|6471
1659536100000|2022-08-03 14:15:00|10471.1|10469.1|10468.8|10466.8|10471.5|10469.5|10466|10464|10698
1659536400000|2022-08-03 14:20:00|10468.4|10466.4|10473.5|10471.5|10473.5|10471.5|10468.4|10466.4|6006
1659536700000|2022-08-03 14:25:00|10473.7|10471.7|10475.4|10473.4|10475.8|10473.8|10471.9|10469.9|4532
1659537000000|2022-08-03 14:30:00|10475.8|10473.8|10475|10473|10476.2|10474.2|10472.7|10470.7|4527
1659537300000|2022-08-03 14:35:00|10475.4|10473.4|10477.8|10475.8|10478.9|10476.9|10473.9|10471.9|3623
1659537600000|2022-08-03 14:40:00|10477.6|10475.6|10474.6|10472.6|10478.1|10476.1|10474.2|10472.2|3465
1659537900000|2022-08-03 14:45:00|10474.2|10472.2|10474.8|10472.8|10475|10473|10472.7|10470.7|2871
1659538200000|2022-08-03 14:50:00|10475|10473|10473.5|10471.5|10475|10473|10472.7|10470.7|3727
1659538500000|2022-08-03 14:55:00|10473.9|10471.9|10472.7|10470.7|10474.2|10472.2|10472.7|10470.7|3927
1659538800000|2022-08-03 15:00:00|10473.1|10471.1|10475.4|10473.4|10475.8|10473.8|10472.7|10470.7|3907
1659539100000|2022-08-03 15:05:00|10475.8|10473.8|10475.6|10473.6|10476.2|10474.2|10474.6|10472.6|3814
1659539400000|2022-08-03 15:10:00|10475.8|10473.8|10476.2|10474.2|10476.6|10474.6|10474.6|10472.6|4454
1659539700000|2022-08-03 15:15:00|10476|10474|10475.4|10473.4|10476.6|10474.6|10475.2|10473.2|2059
1659540000000|2022-08-03 15:20:00|10475.6|10473.6|10476.6|10474.6|10477.4|10475.4|10475.6|10473.6|4262
1659540300000|2022-08-03 15:25:00|10476.2|10474.2|10477.4|10475.4|10478.9|10476.9|10476.2|10474.2|1519
1659540600000|2022-08-03 15:30:00|10477.8|10475.8|10476.6|10474.6|10478.1|10476.1|10475.4|10473.4|1456
1659540900000|2022-08-03 15:35:00|10476.2|10474.2|10477.8|10475.8|10478|10476|10476.2|10474.2|1546
1659541200000|2022-08-03 15:40:00|10478.1|10476.1|10477.4|10475.4|10479.3|10477.3|10477.4|10475.4|2217
1659541500000|2022-08-03 15:45:00|10477|10475|10478|10476|10479.1|10477.1|10477|10475|3423
1659541800000|2022-08-03 15:50:00|10478.1|10476.1|10478.7|10476.7|10478.9|10476.9|10477.4|10475.4|1199
1659542100000|2022-08-03 15:55:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|761
1659542400000|2022-08-03 16:00:00|10478.3|10476.3|10479.7|10477.7|10480.1|10478.1|10477.8|10475.8|1850
1659542700000|2022-08-03 16:05:00|10479.5|10477.5|10480.1|10478.1|10480.5|10478.5|10478.9|10476.9|1721
1659543000000|2022-08-03 16:10:00|10479.7|10477.7|10480.9|10478.9|10481.3|10479.3|10479.3|10477.3|1627
1659543300000|2022-08-03 16:15:00|10481.3|10479.3|10480.9|10478.9|10481.3|10479.3|10480.9|10478.9|1213
1659543600000|2022-08-03 16:20:00|10481.1|10479.1|10482.4|10480.4|10482.8|10480.8|10480.9|10478.9|1868
1659543900000|2022-08-03 16:25:00|10482.3|10480.3|10480.9|10478.9|10482.4|10480.4|10480.9|10478.9|2038
1659544200000|2022-08-03 16:30:00|10480.7|10478.7|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|913
1659544500000|2022-08-03 16:35:00|10481.3|10479.3|10479.7|10477.7|10481.3|10479.3|10479.7|10477.7|1072
1659544800000|2022-08-03 16:40:00|10479.3|10477.3|10480.1|10478.1|10480.1|10478.1|10478.9|10476.9|990
1659545100000|2022-08-03 16:45:00|10479.7|10477.7|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|708
1659545400000|2022-08-03 16:50:00|10480.1|10478.1|10480.1|10478.1|10480.5|10478.5|10479.3|10477.3|485
1659545700000|2022-08-03 16:55:00|10480.3|10478.3|10479.7|10477.7|10480.5|10478.5|10479.5|10477.5|736
1659546000000|2022-08-03 17:00:00|10479.9|10477.9|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|411
1659546300000|2022-08-03 17:05:00|10480.1|10478.1|10480.5|10478.5|10480.9|10478.9|10479.7|10477.7|723
1659546600000|2022-08-03 17:10:00|10480.7|10478.7|10480.9|10478.9|10481.3|10479.3|10480.5|10478.5|535
1659546900000|2022-08-03 17:15:00|10480.5|10478.5|10480.1|10478.1|10480.5|10478.5|10480.1|10478.1|735
1659547200000|2022-08-03 17:20:00|10480.3|10478.3|10480.5|10478.5|10480.9|10478.9|10480.1|10478.1|1267
1659547500000|2022-08-03 17:25:00|10480.3|10478.3|10480.9|10478.9|10481.3|10479.3|10480.3|10478.3|755
1659547800000|2022-08-03 17:30:00|10480.7|10478.7|10480.9|10478.9|10481.5|10479.5|10480.7|10478.7|460
1659548100000|2022-08-03 17:35:00|10480.5|10478.5|10481.3|10479.3|10481.3|10479.3|10480.5|10478.5|355
1659548400000|2022-08-03 17:40:00|10481.7|10479.7|10482.1|10480.1|10482.4|10480.4|10481.3|10479.3|1873
1659548700000|2022-08-03 17:45:00|10482.4|10480.4|10483.2|10481.2|10483.2|10481.2|10482.1|10480.1|1236
1659549000000|2022-08-03 17:50:00|10482.8|10480.8|10482.4|10480.4|10483.2|10481.2|10482.4|10480.4|869
1659549300000|2022-08-03 17:55:00|10482.8|10480.8|10482.8|10480.8|10482.8|10480.8|10482.4|10480.4|921
1659549600000|2022-08-03 18:00:00|10483|10481|10483.2|10481.2|10483.6|10481.6|10482.8|10480.8|1748
1659549900000|2022-08-03 18:05:00|10483|10481|10482.1|10480.1|10483.6|10481.6|10481.7|10479.7|1085
1659550200000|2022-08-03 18:10:00|10482.4|10480.4|10482.8|10480.8|10483.8|10481.8|10482.4|10480.4|1232
1659550500000|2022-08-03 18:15:00|10482.6|10480.6|10482.1|10480.1|10483.2|10481.2|10481.7|10479.7|980
1659550800000|2022-08-03 18:20:00|10481.9|10479.9|10482.1|10480.1|10482.1|10480.1|10481.3|10479.3|1170
1659551100000|2022-08-03 18:25:00|10482.4|10480.4|10482.6|10480.6|10483.2|10481.2|10482.1|10480.1|833
1659551400000|2022-08-03 18:30:00|10482.4|10480.4|10482.1|10480.1|10482.8|10480.8|10482.1|10480.1|1816
1659551700000|2022-08-03 18:35:00|10482.3|10480.3|10482.3|10480.3|10482.4|10480.4|10481.3|10479.3|1296
1659552000000|2022-08-03 18:40:00|10482.4|10480.4|10482.1|10480.1|10482.8|10480.8|10481.7|10479.7|1313
1659552300000|2022-08-03 18:45:00|10481.7|10479.7|10483.2|10481.2|10483.6|10481.6|10481.3|10479.3|2898
1659552600000|2022-08-03 18:50:00|10483.6|10481.6|10483.4|10481.4|10484|10482|10482.8|10480.8|978
1659552900000|2022-08-03 18:55:00|10483.6|10481.6|10484.8|10482.8|10484.8|10482.8|10482.8|10480.8|2710
1659553200000|2022-08-03 19:00:00|10484.6|10482.6|10486.4|10484.4|10486.4|10484.4|10484.4|10482.4|1752
1659553500000|2022-08-03 19:05:00|10486|10484|10485.6|10483.6|10486.4|10484.4|10485.2|10483.2|2786
1659553800000|2022-08-03 19:10:00|10486|10484|10486.4|10484.4|10486.4|10484.4|10485.6|10483.6|778
1659554100000|2022-08-03 19:15:00|10486|10484|10487.1|10485.1|10487.1|10485.1|10485.8|10483.8|978
1659554400000|2022-08-03 19:20:00|10487.3|10485.3|10485.8|10483.8|10487.9|10485.9|10485.8|10483.8|1291
1659554700000|2022-08-03 19:25:00|10486|10484|10486.7|10484.7|10487.1|10485.1|10485.6|10483.6|371
1659555000000|2022-08-03 19:30:00|10486.5|10484.5|10487.5|10485.5|10487.9|10485.9|10486|10484|362
1659555300000|2022-08-03 19:35:00|10487.9|10485.9|10488.7|10486.7|10488.7|10486.7|10487.1|10485.1|1331
1659555600000|2022-08-03 19:40:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|1593
1659555900000|2022-08-03 19:45:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|1276
1659556200000|2022-08-03 19:50:00|10488.9|10486.9|10489.5|10487.5|10489.9|10487.9|10487.9|10485.9|1875
1659556500000|2022-08-03 19:55:00|10489.1|10487.1|10490.3|10488.3|10490.6|10488.6|10488.7|10486.7|2043
1659556800000|2022-08-03 20:00:00|10490.5|10488.5|10491.8|10489.8|10491.8|10489.8|10490.3|10488.3|2643
1659557100000|2022-08-03 20:05:00|10491.6|10489.6|10491.4|10489.4|10492.2|10490.2|10490.6|10488.6|725
1659557400000|2022-08-03 20:10:00|10491.6|10489.6|10491.4|10489.4|10492.2|10490.2|10491.4|10489.4|1103
1659557700000|2022-08-03 20:15:00|10491|10489|10490.3|10488.3|10491.4|10489.4|10490.3|10488.3|785
1659558000000|2022-08-03 20:20:00|10490.1|10488.1|10490.6|10488.6|10490.6|10488.6|10489.9|10487.9|730
1659558300000|2022-08-03 20:25:00|10491|10489|10490.5|10488.5|10491.4|10489.4|10490.3|10488.3|1337
1659558600000|2022-08-03 20:30:00|10490.3|10488.3|10491.8|10489.8|10492|10490|10490.3|10488.3|1220
1659558900000|2022-08-03 20:35:00|10491.6|10489.6|10491.8|10489.8|10491.8|10489.8|10491.4|10489.4|507
1659559200000|2022-08-03 20:40:00|10492.2|10490.2|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|1008
1659559500000|2022-08-03 20:45:00|10492.4|10490.4|10491.8|10489.8|10492.8|10490.8|10491.6|10489.6|786
1659559800000|2022-08-03 20:50:00|10492.2|10490.2|10492.2|10490.2|10492.2|10490.2|10491.8|10489.8|293
1659560100000|2022-08-03 20:55:00|10492.6|10490.6|10492.2|10490.2|10492.6|10490.6|10491.8|10489.8|641
1659564000000|2022-08-03 22:00:00|10492|10490|10489.7|10487.7|10492|10490|10489.5|10487.5|267
1659564300000|2022-08-03 22:05:00|10489.9|10487.9|10488.9|10486.9|10489.9|10487.9|10488.7|10486.7|168
1659564600000|2022-08-03 22:10:00|10489.1|10487.1|10488.9|10486.9|10489.1|10487.1|10488.7|10486.7|100
1659564900000|2022-08-03 22:15:00|10489.1|10487.1|10488.7|10486.7|10489.1|10487.1|10488.5|10486.5|202
1659565200000|2022-08-03 22:20:00|10488.3|10486.3|10488.3|10486.3|10488.3|10486.3|10488.3|10486.3|29
1659565500000|2022-08-03 22:25:00|10488.5|10486.5|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|112
1659565800000|2022-08-03 22:30:00|10488.9|10486.9|10488.1|10486.1|10488.9|10486.9|10488.1|10486.1|124
1659566100000|2022-08-03 22:35:00|10487.9|10485.9|10487.9|10485.9|10488.3|10486.3|10487.9|10485.9|82
1659566400000|2022-08-03 22:40:00|10488.3|10486.3|10488.7|10486.7|10488.7|10486.7|10488.3|10486.3|118
1659566700000|2022-08-03 22:45:00|10488.9|10486.9|10488.7|10486.7|10488.9|10486.9|10488.7|10486.7|19
1659567000000|2022-08-03 22:50:00|10488.5|10486.5|10488.7|10486.7|10488.7|10486.7|10488.3|10486.3|8
1659567300000|2022-08-03 22:55:00|10488.5|10486.5|10488.5|10486.5|10488.7|10486.7|10488.3|10486.3|34
1659567600000|2022-08-03 23:00:00|10488.7|10486.7|10488.1|10486.1|10488.7|10486.7|10487.9|10485.9|63
1659567900000|2022-08-03 23:05:00|10488.3|10486.3|10488.3|10486.3|10488.7|10486.7|10488.1|10486.1|37
1659568200000|2022-08-03 23:10:00|10488.7|10486.7|10488.5|10486.5|10488.7|10486.7|10488.3|10486.3|58
1659568500000|2022-08-03 23:15:00|10488.7|10486.7|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|21
1659568800000|2022-08-03 23:20:00|10488.5|10486.5|10488.3|10486.3|10488.5|10486.5|10488.3|10486.3|8
1659569100000|2022-08-03 23:25:00|10488.5|10486.5|10488.3|10486.3|10488.5|10486.5|10488.3|10486.3|6
1659569400000|2022-08-03 23:30:00|10488.7|10486.7|10488.7|10486.7|10488.7|10486.7|10488.7|10486.7|31
1659569700000|2022-08-03 23:35:00|10488.5|10486.5|10488.5|10486.5|10489.1|10487.1|10488.5|10486.5|178
1659570000000|2022-08-03 23:40:00|10488.7|10486.7|10488.3|10486.3|10488.7|10486.7|10488.1|10486.1|69
1659570300000|2022-08-03 23:45:00|10488.7|10486.7|10488.7|10486.7|10488.9|10486.9|10488.5|10486.5|53
1659570600000|2022-08-03 23:50:00|10488.9|10486.9|10488.9|10486.9|10489.1|10487.1|10488.7|10486.7|135
1659570900000|2022-08-03 23:55:00|10489.1|10487.1|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|65
1659571200000|2022-08-04 00:00:00|10489.5|10487.5|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|191
1659571500000|2022-08-04 00:05:00|10488.9|10486.9|10488.9|10486.9|10489.1|10487.1|10488.7|10486.7|52
1659571800000|2022-08-04 00:10:00|10488.7|10486.7|10489.1|10487.1|10489.1|10487.1|10488.1|10486.1|838
1659572100000|2022-08-04 00:15:00|10489.5|10487.5|10488.7|10486.7|10489.5|10487.5|10488.7|10486.7|476
1659572400000|2022-08-04 00:20:00|10488.3|10486.3|10488.5|10486.5|10488.7|10486.7|10488.3|10486.3|29
1659572700000|2022-08-04 00:25:00|10488.3|10486.3|10488.9|10486.9|10488.9|10486.9|10488.3|10486.3|25
1659573000000|2022-08-04 00:30:00|10488.7|10486.7|10489.3|10487.3|10489.5|10487.5|10488.7|10486.7|137
1659573300000|2022-08-04 00:35:00|10489.5|10487.5|10489.9|10487.9|10489.9|10487.9|10489.5|10487.5|267
1659573600000|2022-08-04 00:40:00|10489.5|10487.5|10489.5|10487.5|10489.5|10487.5|10489.5|10487.5|95
1659573900000|2022-08-04 00:45:00|10489.1|10487.1|10489.3|10487.3|10489.3|10487.3|10488.7|10486.7|154
1659574200000|2022-08-04 00:50:00|10489.1|10487.1|10489.1|10487.1|10489.5|10487.5|10488.7|10486.7|117
1659574500000|2022-08-04 00:55:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10489.1|10487.1|73
1659574800000|2022-08-04 01:00:00|10489.5|10487.5|10489.9|10487.9|10490.1|10488.1|10489.5|10487.5|129
1659575100000|2022-08-04 01:05:00|10490.1|10488.1|10489.9|10487.9|10490.1|10488.1|10489.5|10487.5|90
1659575400000|2022-08-04 01:10:00|10490.1|10488.1|10490.6|10488.6|10490.8|10488.8|10489.9|10487.9|283
1659575700000|2022-08-04 01:15:00|10490.8|10488.8|10491|10489|10491.4|10489.4|10490.3|10488.3|418
1659576000000|2022-08-04 01:20:00|10491.2|10489.2|10490.8|10488.8|10491.4|10489.4|10490.6|10488.6|479
1659576300000|2022-08-04 01:25:00|10490.6|10488.6|10491.4|10489.4|10491.4|10489.4|10490.6|10488.6|58
1659576600000|2022-08-04 01:30:00|10491.8|10489.8|10491.8|10489.8|10492.2|10490.2|10491.8|10489.8|461
1659576900000|2022-08-04 01:35:00|10491.6|10489.6|10490.6|10488.6|10491.6|10489.6|10490.6|10488.6|180
1659577200000|2022-08-04 01:40:00|10490.8|10488.8|10490.3|10488.3|10491|10489|10490.1|10488.1|330
1659577500000|2022-08-04 01:45:00|10490.5|10488.5|10490.1|10488.1|10490.6|10488.6|10489.9|10487.9|73
1659577800000|2022-08-04 01:50:00|10489.9|10487.9|10489.5|10487.5|10490.3|10488.3|10489.5|10487.5|199
1659578100000|2022-08-04 01:55:00|10489.1|10487.1|10489.5|10487.5|10489.5|10487.5|10489.1|10487.1|218
1659578400000|2022-08-04 02:00:00|10489.1|10487.1|10489.1|10487.1|10489.3|10487.3|10489.1|10487.1|92
1659578700000|2022-08-04 02:05:00|10488.7|10486.7|10488.7|10486.7|10489.1|10487.1|10488.7|10486.7|246
1659579000000|2022-08-04 02:10:00|10488.3|10486.3|10489.1|10487.1|10489.1|10487.1|10488.3|10486.3|94
1659579300000|2022-08-04 02:15:00|10488.9|10486.9|10489.1|10487.1|10489.5|10487.5|10488.9|10486.9|89
1659579600000|2022-08-04 02:20:00|||||||||146
1659579900000|2022-08-04 02:25:00|10489.3|10487.3|10489.3|10487.3|10489.5|10487.5|10489.1|10487.1|271
1659580200000|2022-08-04 02:30:00|10489.5|10487.5|10489.9|10487.9|10490.3|10488.3|10489.5|10487.5|237
1659580500000|2022-08-04 02:35:00|10489.5|10487.5|10489.9|10487.9|10489.9|10487.9|10489.5|10487.5|257
1659580800000|2022-08-04 02:40:00|10489.7|10487.7|10489.5|10487.5|10489.9|10487.9|10489.5|10487.5|136
1659581100000|2022-08-04 02:45:00|10489.1|10487.1|10489.5|10487.5|10489.9|10487.9|10489.1|10487.1|138
1659581400000|2022-08-04 02:50:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10489.1|10487.1|39
1659581700000|2022-08-04 02:55:00|10488.9|10486.9|10489.1|10487.1|10489.1|10487.1|10488.7|10486.7|355
1659582000000|2022-08-04 03:00:00|10489.5|10487.5|10489.9|10487.9|10489.9|10487.9|10489.5|10487.5|136
1659582300000|2022-08-04 03:05:00|10489.7|10487.7|10489.5|10487.5|10489.9|10487.9|10489.5|10487.5|152
1659582600000|2022-08-04 03:10:00|10489.3|10487.3|10489.5|10487.5|10489.5|10487.5|10489.1|10487.1|81
1659582900000|2022-08-04 03:15:00|10489.9|10487.9|10489.5|10487.5|10489.9|10487.9|10489.5|10487.5|228
1659583200000|2022-08-04 03:20:00|10489.1|10487.1|10489.5|10487.5|10489.5|10487.5|10488.9|10486.9|78
1659583500000|2022-08-04 03:25:00|10489.3|10487.3|10489.5|10487.5|10489.5|10487.5|10489.1|10487.1|221
1659583800000|2022-08-04 03:30:00|10489.3|10487.3|10489.1|10487.1|10489.5|10487.5|10489.1|10487.1|46
1659584100000|2022-08-04 03:35:00|10489.3|10487.3|10489.5|10487.5|10489.9|10487.9|10489.3|10487.3|176
1659584400000|2022-08-04 03:40:00|10489.9|10487.9|10489.9|10487.9|10490.3|10488.3|10489.9|10487.9|64
1659584700000|2022-08-04 03:45:00|10490.1|10488.1|10490.3|10488.3|10490.6|10488.6|10489.9|10487.9|100
1659585000000|2022-08-04 03:50:00|10490.1|10488.1|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|91
1659585300000|2022-08-04 03:55:00|10489.9|10487.9|10490.3|10488.3|10490.3|10488.3|10489.9|10487.9|85
1659585600000|2022-08-04 04:00:00|10490.1|10488.1|10490.3|10488.3|10490.5|10488.5|10489.9|10487.9|14
1659585900000|2022-08-04 04:05:00|10490.6|10488.6|10491.4|10489.4|10491.4|10489.4|10490.3|10488.3|647
1659586200000|2022-08-04 04:10:00|10491.2|10489.2|10491.8|10489.8|10491.8|10489.8|10491.2|10489.2|111
1659586500000|2022-08-04 04:15:00|10491.4|10489.4|10491|10489|10491.8|10489.8|10491|10489|43
1659586800000|2022-08-04 04:20:00|10491.4|10489.4|10491.4|10489.4|10491.4|10489.4|10491|10489|44
1659587400000|2022-08-04 04:30:00|10491.8|10489.8|10491.4|10489.4|10491.8|10489.8|10491.4|10489.4|142
1659587700000|2022-08-04 04:35:00|10491.8|10489.8|10491.8|10489.8|10491.8|10489.8|10491.8|10489.8|89
1659588000000|2022-08-04 04:40:00|10492.2|10490.2|10491.4|10489.4|10492.2|10490.2|10491.4|10489.4|129
1659588300000|2022-08-04 04:45:00|10491.2|10489.2|10491.4|10489.4|10491.4|10489.4|10491|10489|35
1659588600000|2022-08-04 04:50:00|10491|10489|10491|10489|10491.4|10489.4|10491|10489|59
1659588900000|2022-08-04 04:55:00|||||||||39
1659589200000|2022-08-04 05:00:00|10490.8|10488.8|10490.5|10488.5|10491|10489|10490.3|10488.3|205
1659589500000|2022-08-04 05:05:00|10490.6|10488.6|10490.6|10488.6|10491|10489|10490.6|10488.6|48
1659589800000|2022-08-04 05:10:00|||||||||6
1659590100000|2022-08-04 05:15:00|10490.8|10488.8|10490.6|10488.6|10490.8|10488.8|10490.6|10488.6|3
1659590400000|2022-08-04 05:20:00|||||||||23
1659590700000|2022-08-04 05:25:00|10490.3|10488.3|10490.6|10488.6|10490.6|10488.6|10490.3|10488.3|301
1659591000000|2022-08-04 05:30:00|10490.5|10488.5|10490.3|10488.3|10490.5|10488.5|10490.3|10488.3|69
1659591300000|2022-08-04 05:35:00|10490.1|10488.1|10489.9|10487.9|10490.1|10488.1|10489.9|10487.9|33
1659591600000|2022-08-04 05:40:00|10489.7|10487.7|10489.7|10487.7|10489.9|10487.9|10489.7|10487.7|54
1659591900000|2022-08-04 05:45:00|10489.9|10487.9|10489.9|10487.9|10489.9|10487.9|10489.7|10487.7|35
1659592200000|2022-08-04 05:50:00|10489.5|10487.5|10489.7|10487.7|10489.9|10487.9|10489.5|10487.5|53
1659592500000|2022-08-04 05:55:00|10489.5|10487.5|10489.1|10487.1|10489.7|10487.7|10489.1|10487.1|71
1659592800000|2022-08-04 06:00:00|10489.5|10487.5|10488.5|10486.5|10489.7|10487.7|10488.3|10486.3|599
1659593100000|2022-08-04 06:05:00|10488.3|10486.3|10488.3|10486.3|10488.7|10486.7|10488.3|10486.3|86
1659593400000|2022-08-04 06:10:00|10488.7|10486.7|10487.9|10485.9|10488.7|10486.7|10487.9|10485.9|1141
1659593700000|2022-08-04 06:15:00|10488.3|10486.3|10487.5|10485.5|10488.9|10486.9|10487.5|10485.5|538
1659594000000|2022-08-04 06:20:00|10487.7|10485.7|10487.9|10485.9|10488.3|10486.3|10487.5|10485.5|134
1659594300000|2022-08-04 06:25:00|10487.5|10485.5|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|129
1659594600000|2022-08-04 06:30:00|10487.3|10485.3|10487.5|10485.5|10487.5|10485.5|10486.7|10484.7|216
1659594900000|2022-08-04 06:35:00|10487.3|10485.3|10486.5|10484.5|10487.3|10485.3|10486|10484|983
1659595200000|2022-08-04 06:40:00|10486.7|10484.7|10485.6|10483.6|10486.7|10484.7|10484.8|10482.8|2082
1659595500000|2022-08-04 06:45:00|10486|10484|10485.2|10483.2|10486|10484|10485.2|10483.2|919
1659595800000|2022-08-04 06:50:00|10485.4|10483.4|10485.2|10483.2|10485.6|10483.6|10485.2|10483.2|273
1659596100000|2022-08-04 06:55:00|10485.4|10483.4|10486.4|10484.4|10486.4|10484.4|10485.2|10483.2|373
1659596400000|2022-08-04 07:00:00|10486.2|10484.2|10486.4|10484.4|10487.1|10485.1|10486|10484|632
1659596700000|2022-08-04 07:05:00|10486.5|10484.5|10486.2|10484.2|10486.5|10484.5|10485.2|10483.2|492
1659597000000|2022-08-04 07:10:00|10486|10484|10486.5|10484.5|10486.7|10484.7|10485.6|10483.6|334
1659597300000|2022-08-04 07:15:00|10486.7|10484.7|10487.5|10485.5|10487.5|10485.5|10486.4|10484.4|419
1659597600000|2022-08-04 07:20:00|10487.3|10485.3|10488.1|10486.1|10488.3|10486.3|10487.1|10485.1|486
1659597900000|2022-08-04 07:25:00|10488.3|10486.3|10488.1|10486.1|10488.3|10486.3|10487.5|10485.5|186
1659598200000|2022-08-04 07:30:00|10487.9|10485.9|10486.7|10484.7|10488.3|10486.3|10486.7|10484.7|549
1659598500000|2022-08-04 07:35:00|10486.5|10484.5|10486.7|10484.7|10486.7|10484.7|10486.4|10484.4|435
1659598800000|2022-08-04 07:40:00|10486.9|10484.9|10487.1|10485.1|10487.9|10485.9|10486.7|10484.7|299
1659599100000|2022-08-04 07:45:00|10487.3|10485.3|10487.1|10485.1|10487.5|10485.5|10487.1|10485.1|205
1659599400000|2022-08-04 07:50:00|10487.3|10485.3|10486|10484|10487.3|10485.3|10486|10484|762
1659599700000|2022-08-04 07:55:00|10486.2|10484.2|10486.2|10484.2|10486.7|10484.7|10486|10484|617
1659600000000|2022-08-04 08:00:00|10486|10484|10486|10484|10486.4|10484.4|10485.6|10483.6|181
1659600300000|2022-08-04 08:05:00|10485.8|10483.8|10485.2|10483.2|10486|10484|10485.2|10483.2|244
1659600600000|2022-08-04 08:10:00|10485.4|10483.4|10486.4|10484.4|10486.5|10484.5|10485.4|10483.4|454
1659600900000|2022-08-04 08:15:00|10486.2|10484.2|10485.6|10483.6|10486.2|10484.2|10485.6|10483.6|726
1659601200000|2022-08-04 08:20:00|10485.2|10483.2|10484.4|10482.4|10485.2|10483.2|10484.4|10482.4|670
1659601500000|2022-08-04 08:25:00|10484.2|10482.2|10484.4|10482.4|10484.8|10482.8|10484.2|10482.2|196
1659601800000|2022-08-04 08:30:00|10484.6|10482.6|10483.6|10481.6|10485|10483|10483.2|10481.2|456
1659602100000|2022-08-04 08:35:00|10484|10482|10484|10482|10484.4|10482.4|10483.6|10481.6|258
1659602400000|2022-08-04 08:40:00|10483.6|10481.6|10483.2|10481.2|10484|10482|10483|10481|452
1659602700000|2022-08-04 08:45:00|10483.4|10481.4|10482.6|10480.6|10483.6|10481.6|10482.6|10480.6|467
1659603000000|2022-08-04 08:50:00|10482.8|10480.8|10484|10482|10484|10482|10482.4|10480.4|979
1659603300000|2022-08-04 08:55:00|10484.2|10482.2|10483.6|10481.6|10484.4|10482.4|10483.2|10481.2|285
1659603600000|2022-08-04 09:00:00|10483.8|10481.8|10483.2|10481.2|10484|10482|10483.2|10481.2|715
1659603900000|2022-08-04 09:05:00|10483|10481|10483.6|10481.6|10484|10482|10483|10481|242
1659604200000|2022-08-04 09:10:00|10484|10482|10484.8|10482.8|10484.8|10482.8|10483.6|10481.6|397
1659604500000|2022-08-04 09:15:00|10485.2|10483.2|10484.8|10482.8|10485.2|10483.2|10484.6|10482.6|424
1659604800000|2022-08-04 09:20:00|10484.6|10482.6|10484.4|10482.4|10484.8|10482.8|10484.4|10482.4|298
1659605100000|2022-08-04 09:25:00|10484|10482|10484.4|10482.4|10485|10483|10484|10482|447
1659605400000|2022-08-04 09:30:00|10484.8|10482.8|10484.2|10482.2|10484.8|10482.8|10484|10482|202
1659605700000|2022-08-04 09:35:00|10484|10482|10484.8|10482.8|10484.8|10482.8|10484|10482|397
1659606000000|2022-08-04 09:40:00|10484.6|10482.6|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|321
1659606300000|2022-08-04 09:45:00|10485.4|10483.4|10486|10484|10486.2|10484.2|10485.4|10483.4|572
1659606600000|2022-08-04 09:50:00|10485.8|10483.8|10485.2|10483.2|10486|10484|10485.2|10483.2|618
1659606900000|2022-08-04 09:55:00|10485|10483|10485.2|10483.2|10485.2|10483.2|10484.4|10482.4|449
1659607200000|2022-08-04 10:00:00|10485|10483|10484.8|10482.8|10485.6|10483.6|10484.8|10482.8|330
1659607500000|2022-08-04 10:05:00|10484.4|10482.4|10484.8|10482.8|10484.8|10482.8|10484.4|10482.4|241
1659607800000|2022-08-04 10:10:00|10484.6|10482.6|10484.4|10482.4|10484.8|10482.8|10484.4|10482.4|86
1659608100000|2022-08-04 10:15:00|10484.6|10482.6|10484.4|10482.4|10484.8|10482.8|10484|10482|301
1659608400000|2022-08-04 10:20:00|10484.8|10482.8|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|996
1659608700000|2022-08-04 10:25:00|10485|10483|10485.6|10483.6|10486.2|10484.2|10485|10483|932
1659609000000|2022-08-04 10:30:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|471
1659609300000|2022-08-04 10:35:00|10485|10483|10485.2|10483.2|10485.6|10483.6|10484.8|10482.8|262
1659609600000|2022-08-04 10:40:00|10484.8|10482.8|10484.4|10482.4|10484.8|10482.8|10484.4|10482.4|309
1659609900000|2022-08-04 10:45:00|10484.6|10482.6|10483.6|10481.6|10484.6|10482.6|10483.6|10481.6|536
1659610200000|2022-08-04 10:50:00|10483.2|10481.2|10484.4|10482.4|10484.4|10482.4|10483.2|10481.2|649
1659610500000|2022-08-04 10:55:00|10484.2|10482.2|10483.6|10481.6|10484.4|10482.4|10483.2|10481.2|427
1659610800000|2022-08-04 11:00:00|10482.4|10480.4|10485.2|10483.2|10486.5|10484.5|10482.1|10480.1|1218
1659611100000|2022-08-04 11:05:00|10485.6|10483.6|10487.9|10485.9|10488.7|10486.7|10485.4|10483.4|730
1659611400000|2022-08-04 11:10:00|10487.7|10485.7|10486.5|10484.5|10487.9|10485.9|10486|10484|281
1659611700000|2022-08-04 11:15:00|10486.7|10484.7|10487.9|10485.9|10488.3|10486.3|10486.7|10484.7|176
1659612000000|2022-08-04 11:20:00|10488.1|10486.1|10487.5|10485.5|10488.3|10486.3|10487.5|10485.5|305
1659612300000|2022-08-04 11:25:00|10487.1|10485.1|10487.1|10485.1|10488.1|10486.1|10486.4|10484.4|876
1659612600000|2022-08-04 11:30:00|10486.7|10484.7|10486.7|10484.7|10487.1|10485.1|10486.4|10484.4|2074
1659612900000|2022-08-04 11:35:00|10486.9|10484.9|10488.3|10486.3|10488.3|10486.3|10486.7|10484.7|856
1659613200000|2022-08-04 11:40:00|10488.7|10486.7|10489.5|10487.5|10490.3|10488.3|10487.9|10485.9|1046
1659613500000|2022-08-04 11:45:00|10489.7|10487.7|10488.7|10486.7|10489.7|10487.7|10488.3|10486.3|753
1659613800000|2022-08-04 11:50:00|10488.9|10486.9|10491.8|10489.8|10492.2|10490.2|10488.7|10486.7|956
1659614100000|2022-08-04 11:55:00|10491.4|10489.4|10493|10491|10494.6|10492.6|10491.4|10489.4|2642
1659614400000|2022-08-04 12:00:00|10493.4|10491.4|10491.4|10489.4|10493.4|10491.4|10490.6|10488.6|3018
1659614700000|2022-08-04 12:05:00|10491.6|10489.6|10493|10491|10493.2|10491.2|10491|10489|753
1659615000000|2022-08-04 12:10:00|10492.6|10490.6|10496.5|10494.5|10497.3|10495.3|10492.6|10490.6|2860
1659615300000|2022-08-04 12:15:00|10496.9|10494.9|10494.8|10492.8|10497.3|10495.3|10494.2|10492.2|1025
1659615600000|2022-08-04 12:20:00|10494.6|10492.6|10495.7|10493.7|10496.1|10494.1|10494.2|10492.2|2110
1659615900000|2022-08-04 12:25:00|10495.3|10493.3|10494|10492|10495.7|10493.7|10493.4|10491.4|2297
1659616200000|2022-08-04 12:30:00|10493.8|10491.8|10494.6|10492.6|10495.3|10493.3|10492.6|10490.6|3033
1659616500000|2022-08-04 12:35:00|10494.4|10492.4|10496.9|10494.9|10496.9|10494.9|10493.4|10491.4|1913
1659616800000|2022-08-04 12:40:00|10497.3|10495.3|10496.5|10494.5|10497.3|10495.3|10495.7|10493.7|2562
1659617100000|2022-08-04 12:45:00|10496.7|10494.7|10497.3|10495.3|10497.3|10495.3|10494.2|10492.2|2408
1659617400000|2022-08-04 12:50:00|10496.9|10494.9|10496.1|10494.1|10497.3|10495.3|10494.9|10492.9|1905
1659617700000|2022-08-04 12:55:00|10495.9|10493.9|10494.6|10492.6|10496.5|10494.5|10494.2|10492.2|1423
1659618000000|2022-08-04 13:00:00|10494.2|10492.2|10492.2|10490.2|10494.2|10492.2|10492.2|10490.2|1507
1659618300000|2022-08-04 13:05:00|10492.4|10490.4|10490.6|10488.6|10493.2|10491.2|10490.3|10488.3|3501
1659618600000|2022-08-04 13:10:00|10490.8|10488.8|10490.5|10488.5|10491.4|10489.4|10489.5|10487.5|2543
1659618900000|2022-08-04 13:15:00|10490.6|10488.6|10489.9|10487.9|10491.8|10489.8|10489.5|10487.5|2381
1659619200000|2022-08-04 13:20:00|10489.7|10487.7|10487.9|10485.9|10489.7|10487.7|10487.5|10485.5|3807
1659619500000|2022-08-04 13:25:00|10487.5|10485.5|10489.9|10487.9|10489.9|10487.9|10486.7|10484.7|2453
1659619800000|2022-08-04 13:30:00|10489.5|10487.5|10486.7|10484.7|10489.9|10487.9|10486.7|10484.7|3201
1659620100000|2022-08-04 13:35:00|10486.9|10484.9|10489.5|10487.5|10489.9|10487.9|10486.2|10484.2|1586
1659620400000|2022-08-04 13:40:00|10489.7|10487.7|10491|10489|10491|10489|10488.3|10486.3|1571
1659620700000|2022-08-04 13:45:00|10491.2|10489.2|10493|10491|10493|10491|10489.5|10487.5|2152
1659621000000|2022-08-04 13:50:00|10492.6|10490.6|10491.4|10489.4|10493|10491|10490.6|10488.6|2660
1659621300000|2022-08-04 13:55:00|10491.8|10489.8|10492.6|10490.6|10493.4|10491.4|10491.4|10489.4|1540
1659621600000|2022-08-04 14:00:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10492|10490|1208
1659621900000|2022-08-04 14:05:00|10493.2|10491.2|10494.6|10492.6|10494.6|10492.6|10492.6|10490.6|2510
1659622200000|2022-08-04 14:10:00|10494.2|10492.2|10492.8|10490.8|10494.6|10492.6|10491.8|10489.8|1703
1659622500000|2022-08-04 14:15:00|10493|10491|10494|10492|10494.8|10492.8|10492.6|10490.6|2938
1659622800000|2022-08-04 14:20:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|1440
1659623100000|2022-08-04 14:25:00|10494.4|10492.4|10494.2|10492.2|10494.6|10492.6|10493.4|10491.4|2756
1659623400000|2022-08-04 14:30:00|10494.6|10492.6|10494.9|10492.9|10495.3|10493.3|10493.4|10491.4|1975
1659623700000|2022-08-04 14:35:00|10495.3|10493.3|10496.1|10494.1|10496.5|10494.5|10494.9|10492.9|1143
1659624000000|2022-08-04 14:40:00|10496.5|10494.5|10496.1|10494.1|10496.9|10494.9|10494.9|10492.9|1972
1659624300000|2022-08-04 14:45:00|10496.3|10494.3|10495.7|10493.7|10497.3|10495.3|10495.3|10493.3|1223
1659624600000|2022-08-04 14:50:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10494.9|10492.9|1055
1659624900000|2022-08-04 14:55:00|10495.7|10493.7|10496.1|10494.1|10496.5|10494.5|10494.9|10492.9|1401
1659625200000|2022-08-04 15:00:00|10496.5|10494.5|10496.7|10494.7|10496.9|10494.9|10495.3|10493.3|933
1659625500000|2022-08-04 15:05:00|10496.5|10494.5|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|752
1659625800000|2022-08-04 15:10:00|10496.1|10494.1|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|1010
1659626100000|2022-08-04 15:15:00|10495.5|10493.5|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|778
1659626400000|2022-08-04 15:20:00|10495.9|10493.9|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|507
1659626700000|2022-08-04 15:25:00|10494.6|10492.6|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|685
1659627000000|2022-08-04 15:30:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10493.4|10491.4|2594
1659627300000|2022-08-04 15:35:00|10494.2|10492.2|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|2715
1659627600000|2022-08-04 15:40:00|10494.2|10492.2|10493.8|10491.8|10494.6|10492.6|10492.2|10490.2|3764
1659627900000|2022-08-04 15:45:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|4574
1659628200000|2022-08-04 15:50:00|10494.2|10492.2|10494.2|10492.2|10494.6|10492.6|10493.4|10491.4|4160
1659628500000|2022-08-04 15:55:00|10494.6|10492.6|10494.9|10492.9|10495.7|10493.7|10494.6|10492.6|1646
1659628800000|2022-08-04 16:00:00|10494.6|10492.6|10495.7|10493.7|10495.7|10493.7|10494.6|10492.6|1498
1659629100000|2022-08-04 16:05:00|10496.1|10494.1|10498.5|10496.5|10498.5|10496.5|10496.1|10494.1|2677
1659629400000|2022-08-04 16:10:00|10498.3|10496.3|10497.3|10495.3|10498.3|10496.3|10496.5|10494.5|2105
1659629700000|2022-08-04 16:15:00|10497.7|10495.7|10500.8|10498.8|10500.8|10498.8|10497.3|10495.3|3359
1659630000000|2022-08-04 16:20:00|10500.6|10498.6|10499.6|10497.6|10501.2|10499.2|10499.6|10497.6|1491
1659630300000|2022-08-04 16:25:00|10499.8|10497.8|10499.2|10497.2|10500.4|10498.4|10498.5|10496.5|1882
1659630600000|2022-08-04 16:30:00|10498.9|10496.9|10496.9|10494.9|10499.2|10497.2|10496.1|10494.1|1806
1659630900000|2022-08-04 16:35:00|10496.5|10494.5|10495.7|10493.7|10496.9|10494.9|10495.3|10493.3|1316
1659631200000|2022-08-04 16:40:00|10495.3|10493.3|10494.6|10492.6|10495.7|10493.7|10494.6|10492.6|877
1659631500000|2022-08-04 16:45:00|10494.2|10492.2|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|1656
1659631800000|2022-08-04 16:50:00|10493.4|10491.4|10493.4|10491.4|10493.8|10491.8|10492.6|10490.6|1839
1659632100000|2022-08-04 16:55:00|10493|10491|10494.6|10492.6|10494.6|10492.6|10493|10491|904
1659632400000|2022-08-04 17:00:00|10494.2|10492.2|10494.2|10492.2|10494.9|10492.9|10493.8|10491.8|1749
1659632700000|2022-08-04 17:05:00|10493.8|10491.8|10492.6|10490.6|10494|10492|10492.6|10490.6|1230
1659633000000|2022-08-04 17:10:00|10492.8|10490.8|10493.2|10491.2|10493.8|10491.8|10492.6|10490.6|1061
1659633300000|2022-08-04 17:15:00|10493.4|10491.4|10493.8|10491.8|10494.6|10492.6|10493|10491|3009
1659633600000|2022-08-04 17:20:00|10494.2|10492.2|10494.9|10492.9|10495.7|10493.7|10493.8|10491.8|930
1659633900000|2022-08-04 17:25:00|10495.3|10493.3|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|507
1659634200000|2022-08-04 17:30:00|10495.1|10493.1|10495.7|10493.7|10495.7|10493.7|10494.6|10492.6|1959
1659634500000|2022-08-04 17:35:00|10495.5|10493.5|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|662
1659634800000|2022-08-04 17:40:00|10495.3|10493.3|10494.6|10492.6|10495.3|10493.3|10494.6|10492.6|889
1659635100000|2022-08-04 17:45:00|10494.2|10492.2|10493.4|10491.4|10494.2|10492.2|10493|10491|1681
1659635400000|2022-08-04 17:50:00|10493.8|10491.8|10494.6|10492.6|10494.6|10492.6|10493.8|10491.8|819
1659635700000|2022-08-04 17:55:00|10494.9|10492.9|10493.8|10491.8|10494.9|10492.9|10493.8|10491.8|847
1659636000000|2022-08-04 18:00:00|10493.6|10491.6|10494.2|10492.2|10494.2|10492.2|10493.4|10491.4|946
1659636300000|2022-08-04 18:05:00|10494.4|10492.4|10494.6|10492.6|10494.6|10492.6|10494.2|10492.2|758
1659636600000|2022-08-04 18:10:00|10494.2|10492.2|10494.6|10492.6|10494.6|10492.6|10494.2|10492.2|580
1659636900000|2022-08-04 18:15:00|10494.9|10492.9|10494.9|10492.9|10494.9|10492.9|10494.2|10492.2|496
1659637200000|2022-08-04 18:20:00|10494.8|10492.8|10495.3|10493.3|10495.7|10493.7|10494.6|10492.6|795
1659637500000|2022-08-04 18:25:00|10495.7|10493.7|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|832
1659637800000|2022-08-04 18:30:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10495.7|10493.7|754
1659638100000|2022-08-04 18:35:00|10496.7|10494.7|10498.1|10496.1|10498.1|10496.1|10496.1|10494.1|879
1659638400000|2022-08-04 18:40:00|10497.9|10495.9|10498.1|10496.1|10498.1|10496.1|10496.9|10494.9|1179
1659638700000|2022-08-04 18:45:00|10497.7|10495.7|10497.3|10495.3|10498.1|10496.1|10496.9|10494.9|499
1659639000000|2022-08-04 18:50:00|10497.7|10495.7|10498.1|10496.1|10498.9|10496.9|10497.7|10495.7|878
1659639300000|2022-08-04 18:55:00|10498.5|10496.5|10499.2|10497.2|10499.6|10497.6|10498.5|10496.5|1797
1659639600000|2022-08-04 19:00:00|10499.6|10497.6|10500|10498|10500|10498|10498.9|10496.9|1068
1659639900000|2022-08-04 19:05:00|10499.8|10497.8|10500.2|10498.2|10500.4|10498.4|10499.6|10497.6|790
1659640200000|2022-08-04 19:10:00|10500|10498|10499.6|10497.6|10500|10498|10499.4|10497.4|536
1659640500000|2022-08-04 19:15:00|10499.4|10497.4|10500.8|10498.8|10500.8|10498.8|10498.9|10496.9|1549
1659640800000|2022-08-04 19:20:00|10500.4|10498.4|10500|10498|10500.8|10498.8|10500|10498|622
1659641100000|2022-08-04 19:25:00|10499.8|10497.8|10501.2|10499.2|10501.2|10499.2|10499.2|10497.2|757
1659641400000|2022-08-04 19:30:00|10500.8|10498.8|10500|10498|10501|10499|10499.6|10497.6|742
1659641700000|2022-08-04 19:35:00|10500.2|10498.2|10500|10498|10500.4|10498.4|10499.2|10497.2|1045
1659642000000|2022-08-04 19:40:00|10500.4|10498.4|10500.4|10498.4|10500.8|10498.8|10500.4|10498.4|330
1659642300000|2022-08-04 19:45:00|10500|10498|10502|10500|10503.5|10501.5|10500|10498|3896
1659642600000|2022-08-04 19:50:00|10502.2|10500.2|10503.5|10501.5|10503.5|10501.5|10502|10500|1509
1659642900000|2022-08-04 19:55:00|10503.3|10501.3|10502|10500|10503.5|10501.5|10501.6|10499.6|1382
1659643200000|2022-08-04 20:00:00|10501.6|10499.6|10501.2|10499.2|10502|10500|10500.8|10498.8|2101
1659643500000|2022-08-04 20:05:00|10501.6|10499.6|10502|10500|10502|10500|10501.2|10499.2|761
1659643800000|2022-08-04 20:10:00|10501.6|10499.6|10500.4|10498.4|10501.6|10499.6|10500.4|10498.4|2662
1659644100000|2022-08-04 20:15:00|10500|10498|10498.1|10496.1|10500.4|10498.4|10498.1|10496.1|3633
1659644400000|2022-08-04 20:20:00|10498.5|10496.5|10498.1|10496.1|10498.9|10496.9|10496.9|10494.9|3889
1659644700000|2022-08-04 20:25:00|10497.9|10495.9|10498.5|10496.5|10498.9|10496.9|10497.9|10495.9|1087
1659645000000|2022-08-04 20:30:00|10498.9|10496.9|10496.9|10494.9|10498.9|10496.9|10496.3|10494.3|2909
1659645300000|2022-08-04 20:35:00|10496.7|10494.7|10496.1|10494.1|10497.3|10495.3|10496.1|10494.1|854
1659645600000|2022-08-04 20:40:00|10496.3|10494.3|10496.1|10494.1|10496.9|10494.9|10495.7|10493.7|737
1659645900000|2022-08-04 20:45:00|10496.5|10494.5|10496.7|10494.7|10496.9|10494.9|10495.7|10493.7|847
1659646200000|2022-08-04 20:50:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|659
1659646500000|2022-08-04 20:55:00|10497.1|10495.1|10497.1|10495.1|10497.7|10495.7|10496.9|10494.9|1166
1659650400000|2022-08-04 22:00:00|10497.3|10495.3|10494.8|10492.8|10498.1|10496.1|10494.8|10492.8|381
1659650700000|2022-08-04 22:05:00|10494.9|10492.9|10495.1|10493.1|10495.1|10493.1|10494.2|10492.2|464
1659651000000|2022-08-04 22:10:00|10494.9|10492.9|10496.1|10494.1|10496.1|10494.1|10494.9|10492.9|227
1659651300000|2022-08-04 22:15:00|||||||||6
1659651600000|2022-08-04 22:20:00|10495.7|10493.7|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|51
1659651900000|2022-08-04 22:25:00|10496.3|10494.3|10496.7|10494.7|10496.9|10494.9|10496.3|10494.3|53
1659652200000|2022-08-04 22:30:00|10496.9|10494.9|10497.3|10495.3|10497.3|10495.3|10496.3|10494.3|188
1659652500000|2022-08-04 22:35:00|10496.9|10494.9|10498.1|10496.1|10498.1|10496.1|10496.9|10494.9|123
1659652800000|2022-08-04 22:40:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.7|10495.7|71
1659653100000|2022-08-04 22:45:00|10498.1|10496.1|10498.1|10496.1|10498.5|10496.5|10498.1|10496.1|70
1659653400000|2022-08-04 22:50:00|10498.3|10496.3|10498.1|10496.1|10498.3|10496.3|10498.1|10496.1|5
1659653700000|2022-08-04 22:55:00|10498.3|10496.3|10498.9|10496.9|10498.9|10496.9|10498.3|10496.3|167
1659654000000|2022-08-04 23:00:00|10499.2|10497.2|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|68
1659654300000|2022-08-04 23:05:00|10498.7|10496.7|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|20
1659654600000|2022-08-04 23:10:00|10498.5|10496.5|10498.5|10496.5|10498.5|10496.5|10498.5|10496.5|22
1659654900000|2022-08-04 23:15:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|78
1659655200000|2022-08-04 23:20:00|10498.7|10496.7|10499.2|10497.2|10499.6|10497.6|10498.7|10496.7|113
1659655500000|2022-08-04 23:25:00|10499|10497|10499.6|10497.6|10499.6|10497.6|10498.9|10496.9|24
1659655800000|2022-08-04 23:30:00|10499.4|10497.4|10499.6|10497.6|10499.6|10497.6|10499.2|10497.2|72
1659656100000|2022-08-04 23:35:00|10499.8|10497.8|10499.6|10497.6|10500|10498|10499.4|10497.4|25
1659656400000|2022-08-04 23:40:00|||||||||3
1659656700000|2022-08-04 23:45:00|10499.8|10497.8|10499|10497|10500|10498|10498.9|10496.9|169
1659657000000|2022-08-04 23:50:00|10499.2|10497.2|10500.4|10498.4|10500.4|10498.4|10499|10497|154
1659657300000|2022-08-04 23:55:00|10500|10498|10499.6|10497.6|10500.4|10498.4|10499.6|10497.6|50
1659657600000|2022-08-05 00:00:00|10500|10498|10499.8|10497.8|10500|10498|10499.6|10497.6|195
1659657900000|2022-08-05 00:05:00|10499.6|10497.6|10499.2|10497.2|10499.8|10497.8|10498.9|10496.9|249
1659658200000|2022-08-05 00:10:00|10499.4|10497.4|10499.2|10497.2|10499.6|10497.6|10498.7|10496.7|98
1659658500000|2022-08-05 00:15:00|10499|10497|10499.2|10497.2|10499.4|10497.4|10498.9|10496.9|99
1659658800000|2022-08-05 00:20:00|10499.4|10497.4|10499.2|10497.2|10499.4|10497.4|10499.2|10497.2|12
1659659100000|2022-08-05 00:25:00|10499.4|10497.4|10500|10498|10500|10498|10499.4|10497.4|338
1659659400000|2022-08-05 00:30:00|10499.8|10497.8|10499.2|10497.2|10500|10498|10499.2|10497.2|54
1659659700000|2022-08-05 00:35:00|10499.4|10497.4|10499.2|10497.2|10499.6|10497.6|10498.9|10496.9|63
1659660000000|2022-08-05 00:40:00|10498.9|10496.9|10498.5|10496.5|10499|10497|10498.5|10496.5|22
1659660300000|2022-08-05 00:45:00|10498.7|10496.7|10498.7|10496.7|10498.9|10496.9|10498.5|10496.5|168
1659660600000|2022-08-05 00:50:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.1|10496.1|140
1659660900000|2022-08-05 00:55:00|10498.3|10496.3|10498.1|10496.1|10498.5|10496.5|10498.1|10496.1|36
1659661200000|2022-08-05 01:00:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.3|10495.3|91
1659661500000|2022-08-05 01:05:00|10497.5|10495.5|10496.7|10494.7|10497.7|10495.7|10496.1|10494.1|275
1659661800000|2022-08-05 01:10:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|389
1659662100000|2022-08-05 01:15:00|10497.3|10495.3|10496.7|10494.7|10497.3|10495.3|10496.5|10494.5|109
1659662400000|2022-08-05 01:20:00|10496.9|10494.9|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|82
1659662700000|2022-08-05 01:25:00|10496.3|10494.3|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|44
1659663000000|2022-08-05 01:30:00|10496.3|10494.3|10496.9|10494.9|10496.9|10494.9|10496.3|10494.3|146
1659663300000|2022-08-05 01:35:00|10497.1|10495.1|10496.9|10494.9|10497.1|10495.1|10496.5|10494.5|339
1659663600000|2022-08-05 01:40:00|10496.7|10494.7|10496.1|10494.1|10496.9|10494.9|10495.9|10493.9|207
1659663900000|2022-08-05 01:45:00|10496.5|10494.5|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|70
1659664200000|2022-08-05 01:50:00|10496.5|10494.5|10496.7|10494.7|10496.9|10494.9|10496.1|10494.1|100
1659664500000|2022-08-05 01:55:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|215
1659664800000|2022-08-05 02:00:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|137
1659665100000|2022-08-05 02:05:00|10496.7|10494.7|10496.5|10494.5|10496.7|10494.7|10496.3|10494.3|57
1659665400000|2022-08-05 02:10:00|10496.9|10494.9|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|40
1659665700000|2022-08-05 02:15:00|10496.1|10494.1|10496.5|10494.5|10496.5|10494.5|10496.1|10494.1|32
1659666000000|2022-08-05 02:20:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|29
1659666300000|2022-08-05 02:25:00|10495.5|10493.5|10496.1|10494.1|10496.1|10494.1|10495.3|10493.3|105
1659666600000|2022-08-05 02:30:00|||||||||52
1659666900000|2022-08-05 02:35:00|10495.9|10493.9|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|37
1659667200000|2022-08-05 02:40:00|10495.9|10493.9|10496.1|10494.1|10496.1|10494.1|10495.7|10493.7|28
1659667500000|2022-08-05 02:45:00|||||||||1
1659667800000|2022-08-05 02:50:00|||||||||128
1659668100000|2022-08-05 02:55:00|||||||||21
1659668400000|2022-08-05 03:00:00|||||||||28
1659668700000|2022-08-05 03:05:00|10496.5|10494.5|10496.1|10494.1|10496.5|10494.5|10496.1|10494.1|129
1659669000000|2022-08-05 03:10:00|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|84
1659669300000|2022-08-05 03:15:00|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|190
1659669600000|2022-08-05 03:20:00|||||||||43
1659669900000|2022-08-05 03:25:00|||||||||34
1659670200000|2022-08-05 03:30:00|10497.1|10495.1|10497.7|10495.7|10497.7|10495.7|10497.1|10495.1|347
1659670500000|2022-08-05 03:35:00|||||||||175
1659670800000|2022-08-05 03:40:00|||||||||130
1659671100000|2022-08-05 03:45:00|||||||||5
1659671400000|2022-08-05 03:50:00|||||||||101
1659671700000|2022-08-05 03:55:00|||||||||1
1659672000000|2022-08-05 04:00:00|||||||||221
1659672300000|2022-08-05 04:05:00|10497.9|10495.9|10497.7|10495.7|10497.9|10495.9|10497.7|10495.7|31
1659673200000|2022-08-05 04:20:00|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|10498.1|10496.1|236
1659673500000|2022-08-05 04:25:00|10498.5|10496.5|10498.5|10496.5|10498.5|10496.5|10498.1|10496.1|167
1659673800000|2022-08-05 04:30:00|10498.7|10496.7|10498.7|10496.7|10498.7|10496.7|10498.7|10496.7|48
1659674100000|2022-08-05 04:35:00|10498.5|10496.5|10498.9|10496.9|10499.2|10497.2|10498.5|10496.5|927
1659674400000|2022-08-05 04:40:00|10498.1|10496.1|10498.5|10496.5|10498.5|10496.5|10498.1|10496.1|370
1659674700000|2022-08-05 04:45:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|254
1659675000000|2022-08-05 04:50:00|10498.9|10496.9|10498.7|10496.7|10498.9|10496.9|10498.5|10496.5|105
1659675300000|2022-08-05 04:55:00|10498.9|10496.9|10498.5|10496.5|10498.9|10496.9|10498.5|10496.5|53
1659675600000|2022-08-05 05:00:00|10498.1|10496.1|10497.9|10495.9|10498.3|10496.3|10497.9|10495.9|161
1659675900000|2022-08-05 05:05:00|10498.1|10496.1|10497.7|10495.7|10498.1|10496.1|10497.7|10495.7|123
1659676200000|2022-08-05 05:10:00|10497.3|10495.3|10497.3|10495.3|10497.3|10495.3|10497.3|10495.3|184
1659676500000|2022-08-05 05:15:00|||||||||6
1659676800000|2022-08-05 05:20:00|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|10496.9|10494.9|89
1659677100000|2022-08-05 05:25:00|10497.3|10495.3|10496.9|10494.9|10497.3|10495.3|10496.9|10494.9|190
1659677400000|2022-08-05 05:30:00|||||||||52
1659678000000|2022-08-05 05:40:00|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|10496.5|10494.5|28
1659678300000|2022-08-05 05:45:00|10496.7|10494.7|10496.9|10494.9|10496.9|10494.9|10496.5|10494.5|199
1659678600000|2022-08-05 05:50:00|10496.7|10494.7|10496.5|10494.5|10496.9|10494.9|10496.5|10494.5|67
1659678900000|2022-08-05 05:55:00|10496.1|10494.1|10496.1|10494.1|10496.1|10494.1|10495.3|10493.3|227
1659679200000|2022-08-05 06:00:00|10496.5|10494.5|10495.7|10493.7|10496.5|10494.5|10495.3|10493.3|269
1659679500000|2022-08-05 06:05:00|10495.9|10493.9|10496.1|10494.1|10496.5|10494.5|10495.7|10493.7|496
1659679800000|2022-08-05 06:10:00|10496.3|10494.3|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|1296
1659680100000|2022-08-05 06:15:00|10496.5|10494.5|10498.1|10496.1|10498.1|10496.1|10496.5|10494.5|784
1659680400000|2022-08-05 06:20:00|10497.7|10495.7|10497.7|10495.7|10498.1|10496.1|10497.7|10495.7|429
1659680700000|2022-08-05 06:25:00|10498.1|10496.1|10498.5|10496.5|10498.7|10496.7|10497.7|10495.7|183
1659681000000|2022-08-05 06:30:00|10498.9|10496.9|10498.1|10496.1|10498.9|10496.9|10498.1|10496.1|472
1659681300000|2022-08-05 06:35:00|10498.3|10496.3|10497.3|10495.3|10498.5|10496.5|10497.1|10495.1|98
1659681600000|2022-08-05 06:40:00|10496.9|10494.9|10496.9|10494.9|10497.3|10495.3|10496.5|10494.5|68
1659681900000|2022-08-05 06:45:00|10496.5|10494.5|10496.1|10494.1|10496.7|10494.7|10496.1|10494.1|226
1659682200000|2022-08-05 06:50:00|10496.5|10494.5|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|486
1659682500000|2022-08-05 06:55:00|10496.7|10494.7|10497.7|10495.7|10497.7|10495.7|10496.5|10494.5|258
1659682800000|2022-08-05 07:00:00|10497.5|10495.5|10497.5|10495.5|10498.1|10496.1|10497.3|10495.3|274
1659683100000|2022-08-05 07:05:00|10497.3|10495.3|10496.1|10494.1|10497.3|10495.3|10495.7|10493.7|201
1659683400000|2022-08-05 07:10:00|10496.3|10494.3|10496.9|10494.9|10497.3|10495.3|10496.3|10494.3|118
1659683700000|2022-08-05 07:15:00|10496.7|10494.7|10496.5|10494.5|10496.9|10494.9|10496.1|10494.1|320
1659684000000|2022-08-05 07:20:00|10496.1|10494.1|10496.1|10494.1|10496.9|10494.9|10496.1|10494.1|663
1659684300000|2022-08-05 07:25:00|10495.9|10493.9|10496.5|10494.5|10497.1|10495.1|10495.7|10493.7|339
1659684600000|2022-08-05 07:30:00|10496.3|10494.3|10496.5|10494.5|10497.3|10495.3|10496.1|10494.1|239
1659684900000|2022-08-05 07:35:00|10496.9|10494.9|10495.3|10493.3|10496.9|10494.9|10495.3|10493.3|303
1659685200000|2022-08-05 07:40:00|10495.1|10493.1|10494.9|10492.9|10495.1|10493.1|10494.9|10492.9|290
1659685500000|2022-08-05 07:45:00|10495.1|10493.1|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|223
1659685800000|2022-08-05 07:50:00|10495.9|10493.9|10495.7|10493.7|10495.9|10493.9|10495.7|10493.7|192
1659686100000|2022-08-05 07:55:00|10495.5|10493.5|10496.1|10494.1|10496.3|10494.3|10495.3|10493.3|180
1659686400000|2022-08-05 08:00:00|10496.3|10494.3|10495.7|10493.7|10496.5|10494.5|10495.7|10493.7|153
1659686700000|2022-08-05 08:05:00|10496.1|10494.1|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|373
1659687000000|2022-08-05 08:10:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10494.6|10492.6|456
1659687300000|2022-08-05 08:15:00|10494.9|10492.9|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|373
1659687600000|2022-08-05 08:20:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10495.3|10493.3|124
1659687900000|2022-08-05 08:25:00|10494.9|10492.9|10494.9|10492.9|10494.9|10492.9|10494.6|10492.6|330
1659688200000|2022-08-05 08:30:00|10494.6|10492.6|10493.8|10491.8|10494.9|10492.9|10493.4|10491.4|1026
1659688500000|2022-08-05 08:35:00|10493.6|10491.6|10494.2|10492.2|10494.2|10492.2|10493.4|10491.4|380
1659688800000|2022-08-05 08:40:00|10494.4|10492.4|10494.6|10492.6|10494.6|10492.6|10494.2|10492.2|203
1659689100000|2022-08-05 08:45:00|10494.9|10492.9|10495.3|10493.3|10495.3|10493.3|10494.6|10492.6|313
1659689400000|2022-08-05 08:50:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|215
1659689700000|2022-08-05 08:55:00|10494.9|10492.9|10495.7|10493.7|10496.1|10494.1|10494.9|10492.9|464
1659690000000|2022-08-05 09:00:00|10495.9|10493.9|10494.9|10492.9|10496.1|10494.1|10494.9|10492.9|338
1659690300000|2022-08-05 09:05:00|10495.3|10493.3|10495.7|10493.7|10495.7|10493.7|10494.9|10492.9|218
1659690600000|2022-08-05 09:10:00|10495.5|10493.5|10495.3|10493.3|10495.7|10493.7|10494.9|10492.9|393
1659690900000|2022-08-05 09:15:00|10495.1|10493.1|10495.3|10493.3|10495.7|10493.7|10495.1|10493.1|467
1659691200000|2022-08-05 09:20:00|10495.5|10493.5|10494.6|10492.6|10495.7|10493.7|10494.6|10492.6|581
1659691500000|2022-08-05 09:25:00|10494.9|10492.9|10494.9|10492.9|10494.9|10492.9|10494.6|10492.6|1015
1659691800000|2022-08-05 09:30:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10494.2|10492.2|307
1659692100000|2022-08-05 09:35:00|10494.8|10492.8|10494.8|10492.8|10494.9|10492.9|10494.6|10492.6|88
1659692400000|2022-08-05 09:40:00|10494.6|10492.6|10494.6|10492.6|10494.9|10492.9|10494.2|10492.2|102
1659692700000|2022-08-05 09:45:00|10494.9|10492.9|10494.9|10492.9|10495.3|10493.3|10494.6|10492.6|453
1659693000000|2022-08-05 09:50:00|10494.6|10492.6|10494.2|10492.2|10494.6|10492.6|10493.8|10491.8|693
1659693300000|2022-08-05 09:55:00|10494|10492|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|350
1659693600000|2022-08-05 10:00:00|10494|10492|10494.2|10492.2|10494.2|10492.2|10493.4|10491.4|768
1659693900000|2022-08-05 10:05:00|10493.8|10491.8|10493.8|10491.8|10494.2|10492.2|10493.8|10491.8|541
1659694200000|2022-08-05 10:10:00|10494|10492|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|663
1659694500000|2022-08-05 10:15:00|10493.4|10491.4|10493.8|10491.8|10494.2|10492.2|10493.4|10491.4|632
1659694800000|2022-08-05 10:20:00|10494|10492|10493.8|10491.8|10494|10492|10493.8|10491.8|286
1659695100000|2022-08-05 10:25:00|10493.6|10491.6|10493.4|10491.4|10493.8|10491.8|10493.4|10491.4|621
1659695400000|2022-08-05 10:30:00|10493.8|10491.8|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|280
1659695700000|2022-08-05 10:35:00|10493.6|10491.6|10493.4|10491.4|10493.6|10491.6|10493|10491|368
1659696000000|2022-08-05 10:40:00|10493.8|10491.8|10493|10491|10493.8|10491.8|10493|10491|736
1659696300000|2022-08-05 10:45:00|10492.6|10490.6|10493|10491|10493|10491|10492.2|10490.2|868
1659696600000|2022-08-05 10:50:00|10492.8|10490.8|10492.6|10490.6|10493|10491|10492.6|10490.6|573
1659696900000|2022-08-05 10:55:00|10492.8|10490.8|10493.4|10491.4|10493.4|10491.4|10492.6|10490.6|272
1659697200000|2022-08-05 11:00:00|10493.8|10491.8|10492.6|10490.6|10493.8|10491.8|10492.6|10490.6|805
1659697500000|2022-08-05 11:05:00|10492.4|10490.4|10492.6|10490.6|10492.8|10490.8|10492|10490|303
1659697800000|2022-08-05 11:10:00|10493|10491|10492.6|10490.6|10493|10491|10492.6|10490.6|457
1659698100000|2022-08-05 11:15:00|10493|10491|10493.4|10491.4|10493.4|10491.4|10493|10491|624
1659698400000|2022-08-05 11:20:00|10493|10491|10493.8|10491.8|10493.8|10491.8|10493|10491|1260
1659698700000|2022-08-05 11:25:00|10494|10492|10494.2|10492.2|10494.2|10492.2|10493.8|10491.8|315
1659699000000|2022-08-05 11:30:00|10494|10492|10493.8|10491.8|10494.2|10492.2|10493.8|10491.8|563
1659699300000|2022-08-05 11:35:00|10493.4|10491.4|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|735
1659699600000|2022-08-05 11:40:00|10493.6|10491.6|10493.8|10491.8|10493.8|10491.8|10493.4|10491.4|449
1659699900000|2022-08-05 11:45:00|10493.4|10491.4|10492.6|10490.6|10493.8|10491.8|10492.6|10490.6|550
1659700200000|2022-08-05 11:50:00|10493|10491|10492.6|10490.6|10493|10491|10492.6|10490.6|561
1659700500000|2022-08-05 11:55:00|10492.4|10490.4|10493.4|10491.4|10493.4|10491.4|10492.4|10490.4|1063
1659700800000|2022-08-05 12:00:00|10493.8|10491.8|10493|10491|10493.8|10491.8|10493|10491|923
1659701100000|2022-08-05 12:05:00|10493.4|10491.4|10492.8|10490.8|10493.4|10491.4|10492.2|10490.2|1569
1659701400000|2022-08-05 12:10:00|10492.6|10490.6|10492.8|10490.8|10493|10491|10492.6|10490.6|747
1659701700000|2022-08-05 12:15:00|10493|10491|10493.8|10491.8|10494.2|10492.2|10492.6|10490.6|3278
1659702000000|2022-08-05 12:20:00|10493.4|10491.4|10492.6|10490.6|10494.2|10492.2|10492.2|10490.2|1688
1659702300000|2022-08-05 12:25:00|10492.2|10490.2|10490.8|10488.8|10493.2|10491.2|10490.6|10488.6|1542
1659702600000|2022-08-05 12:30:00|10482.1|10480.1|10470.3|10468.3|10482.1|10480.1|10465.6|10463.6|11476
1659702900000|2022-08-05 12:35:00|10469.9|10467.9|10465.6|10463.6|10470.9|10468.9|10464.1|10462.1|12622
1659703200000|2022-08-05 12:40:00|10466|10464|10466.4|10464.4|10468.4|10466.4|10463.7|10461.7|7120
1659703500000|2022-08-05 12:45:00|10466.8|10464.8|10467.6|10465.6|10467.6|10465.6|10464.9|10462.9|6228
1659703800000|2022-08-05 12:50:00|10467.2|10465.2|10469.9|10467.9|10470.3|10468.3|10466.8|10464.8|5334
1659704100000|2022-08-05 12:55:00|10469.8|10467.8|10468|10466|10469.8|10467.8|10466|10464|6048
1659704400000|2022-08-05 13:00:00|10467.6|10465.6|10464.9|10462.9|10467.6|10465.6|10464.5|10462.5|4832
1659704700000|2022-08-05 13:05:00|10465.1|10463.1|10459.8|10457.8|10465.3|10463.3|10459.4|10457.4|6811
1659705000000|2022-08-05 13:10:00|10460|10458|10459.4|10457.4|10460.6|10458.6|10457.4|10455.4|8061
1659705300000|2022-08-05 13:15:00|10459.6|10457.6|10458.2|10456.2|10461.7|10459.7|10458.2|10456.2|5045
1659705600000|2022-08-05 13:20:00|10458|10456|10460.6|10458.6|10461|10459|10457.8|10455.8|3819
1659705900000|2022-08-05 13:25:00|10460.2|10458.2|10462.5|10460.5|10462.9|10460.9|10459.8|10457.8|3168
1659706200000|2022-08-05 13:30:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10460.2|10458.2|2860
1659706500000|2022-08-05 13:35:00|10462.9|10460.9|10463.7|10461.7|10464.1|10462.1|10462.1|10460.1|7530
1659706800000|2022-08-05 13:40:00|10464.1|10462.1|10464.9|10462.9|10464.9|10462.9|10462.9|10460.9|11832
1659707100000|2022-08-05 13:45:00|10464.7|10462.7|10462.1|10460.1|10464.9|10462.9|10460.8|10458.8|4952
1659707400000|2022-08-05 13:50:00|10462.5|10460.5|10462.1|10460.1|10462.9|10460.9|10461|10459|2681
1659707700000|2022-08-05 13:55:00|10461.7|10459.7|10465.6|10463.6|10466|10464|10461.4|10459.4|7062
1659708000000|2022-08-05 14:00:00|10465.3|10463.3|10466|10464|10466|10464|10463.5|10461.5|12058
1659708300000|2022-08-05 14:05:00|10465.8|10463.8|10465.3|10463.3|10465.8|10463.8|10463.3|10461.3|2820
1659708600000|2022-08-05 14:10:00|10465.6|10463.6|10466.4|10464.4|10467.6|10465.6|10464.1|10462.1|3182
1659708900000|2022-08-05 14:15:00|10466|10464|10465.6|10463.6|10466.6|10464.6|10463.3|10461.3|2849
1659709200000|2022-08-05 14:20:00|10466|10464|10464.5|10462.5|10466.8|10464.8|10464.5|10462.5|2946
1659709500000|2022-08-05 14:25:00|10464.1|10462.1|10464.9|10462.9|10465.3|10463.3|10462.7|10460.7|2000
1659709800000|2022-08-05 14:30:00|10464.5|10462.5|10464.9|10462.9|10465.6|10463.6|10464.1|10462.1|1920
1659710100000|2022-08-05 14:35:00|10464.5|10462.5|10464.5|10462.5|10465.6|10463.6|10464.1|10462.1|1415
1659710400000|2022-08-05 14:40:00|10464.1|10462.1|10462.5|10460.5|10464.9|10462.9|10462.5|10460.5|3745
1659710700000|2022-08-05 14:45:00|10462.1|10460.1|10463.3|10461.3|10463.3|10461.3|10462.1|10460.1|1818
1659711000000|2022-08-05 14:50:00|10463.5|10461.5|10462.5|10460.5|10464.5|10462.5|10462.5|10460.5|1427
1659711300000|2022-08-05 14:55:00|10462.1|10460.1|10462.5|10460.5|10462.9|10460.9|10461.7|10459.7|2560
1659711600000|2022-08-05 15:00:00|10462.9|10460.9|10461.4|10459.4|10463.3|10461.3|10460.6|10458.6|3744
1659711900000|2022-08-05 15:05:00|10461|10459|10460|10458|10461.4|10459.4|10459.8|10457.8|1311
1659712200000|2022-08-05 15:10:00|10459.8|10457.8|10461|10459|10461|10459|10459.4|10457.4|1388
1659712500000|2022-08-05 15:15:00|10460.8|10458.8|10459|10457|10461|10459|10459|10457|1371
1659712800000|2022-08-05 15:20:00|10458.6|10456.6|10457.8|10455.8|10459|10457|10457.4|10455.4|1772
1659713100000|2022-08-05 15:25:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10455.5|10453.5|2026
1659713400000|2022-08-05 15:30:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10456.9|10454.9|1668
1659713700000|2022-08-05 15:35:00|10458.6|10456.6|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1360
1659714000000|2022-08-05 15:40:00|10458.2|10456.2|10457.4|10455.4|10458.6|10456.6|10457.4|10455.4|1922
1659714300000|2022-08-05 15:45:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|2019
1659714600000|2022-08-05 15:50:00|10458.4|10456.4|10459|10457|10460.2|10458.2|10458.4|10456.4|2396
1659714900000|2022-08-05 15:55:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10458.2|10456.2|1901
1659715200000|2022-08-05 16:00:00|10460|10458|10459.4|10457.4|10460.2|10458.2|10458.2|10456.2|1754
1659715500000|2022-08-05 16:05:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|1254
1659715800000|2022-08-05 16:10:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|1008
1659716100000|2022-08-05 16:15:00|10459.4|10457.4|10458.6|10456.6|10459.8|10457.8|10458.2|10456.2|915
1659716400000|2022-08-05 16:20:00|10458.8|10456.8|10457.8|10455.8|10459|10457|10457.1|10455.1|1566
1659716700000|2022-08-05 16:25:00|10458|10456|10457.4|10455.4|10458.2|10456.2|10457.4|10455.4|1102
1659717000000|2022-08-05 16:30:00|10457.6|10455.6|10458.6|10456.6|10458.6|10456.6|10457.4|10455.4|373
1659717300000|2022-08-05 16:35:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|848
1659717600000|2022-08-05 16:40:00|10458.4|10456.4|10459|10457|10459.6|10457.6|10458.2|10456.2|873
1659717900000|2022-08-05 16:45:00|10458.6|10456.6|10460.2|10458.2|10460.2|10458.2|10458.6|10456.6|1338
1659718200000|2022-08-05 16:50:00|10460.4|10458.4|10459.4|10457.4|10461|10459|10459|10457|1333
1659718500000|2022-08-05 16:55:00|10459.2|10457.2|10460|10458|10460.2|10458.2|10458.6|10456.6|847
1659718800000|2022-08-05 17:00:00|10459.8|10457.8|10461|10459|10461|10459|10459.8|10457.8|1031
1659719100000|2022-08-05 17:05:00|10461.4|10459.4|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|620
1659719400000|2022-08-05 17:10:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10460.6|10458.6|911
1659719700000|2022-08-05 17:15:00|10461.5|10459.5|10462.1|10460.1|10462.5|10460.5|10461.5|10459.5|726
1659720000000|2022-08-05 17:20:00|10461.9|10459.9|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|848
1659720300000|2022-08-05 17:25:00|10461.7|10459.7|10461.2|10459.2|10462.1|10460.1|10461|10459|581
1659720600000|2022-08-05 17:30:00|10461|10459|10460.6|10458.6|10461.4|10459.4|10460.4|10458.4|614
1659720900000|2022-08-05 17:35:00|10460.8|10458.8|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|588
1659721200000|2022-08-05 17:40:00|10461|10459|10460.2|10458.2|10461.4|10459.4|10460|10458|779
1659721500000|2022-08-05 17:45:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.6|10458.6|776
1659721800000|2022-08-05 17:50:00|10460.4|10458.4|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|823
1659722100000|2022-08-05 17:55:00|10459.8|10457.8|10461|10459|10461|10459|10459.8|10457.8|676
1659722400000|2022-08-05 18:00:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|379
1659722700000|2022-08-05 18:05:00|10461|10459|10460.2|10458.2|10461|10459|10459.8|10457.8|890
1659723000000|2022-08-05 18:10:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.2|10457.2|886
1659723300000|2022-08-05 18:15:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|409
1659723600000|2022-08-05 18:20:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10459|10457|324
1659723900000|2022-08-05 18:25:00|10459.2|10457.2|10459.8|10457.8|10459.8|10457.8|10459.2|10457.2|564
1659724200000|2022-08-05 18:30:00|10460.2|10458.2|10461|10459|10461.4|10459.4|10460|10458|916
1659724500000|2022-08-05 18:35:00|10461.4|10459.4|10460.6|10458.6|10461.5|10459.5|10460.6|10458.6|1744
1659724800000|2022-08-05 18:40:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|683
1659725100000|2022-08-05 18:45:00|10459.8|10457.8|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|907
1659725400000|2022-08-05 18:50:00|10459|10457|10458.2|10456.2|10459|10457|10458.2|10456.2|806
1659725700000|2022-08-05 18:55:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.2|10456.2|2363
1659726000000|2022-08-05 19:00:00|10458.2|10456.2|10459.4|10457.4|10459.8|10457.8|10458.2|10456.2|1634
1659726300000|2022-08-05 19:05:00|10459|10457|10459|10457|10459.4|10457.4|10458.2|10456.2|1448
1659726600000|2022-08-05 19:10:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10457.8|10455.8|1930
1659726900000|2022-08-05 19:15:00|10458.4|10456.4|10459|10457|10459|10457|10458.2|10456.2|744
1659727200000|2022-08-05 19:20:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|930
1659727500000|2022-08-05 19:25:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10458.6|10456.6|1055
1659727800000|2022-08-05 19:30:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459|10457|383
1659728100000|2022-08-05 19:35:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|493
1659728400000|2022-08-05 19:40:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|634
1659728700000|2022-08-05 19:45:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|840
1659729000000|2022-08-05 19:50:00|10461|10459|10460.6|10458.6|10461|10459|10460.6|10458.6|1153
1659729300000|2022-08-05 19:55:00|10460.4|10458.4|10458.6|10456.6|10460.6|10458.6|10458.6|10456.6|1377
1659729600000|2022-08-05 20:00:00|10457.8|10455.8|10460.2|10458.2|10460.2|10458.2|10457.8|10455.8|1651
1659729900000|2022-08-05 20:05:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10459.4|10457.4|894
1659730200000|2022-08-05 20:10:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|232
1659730500000|2022-08-05 20:15:00|10460|10458|10460.6|10458.6|10461|10459|10460|10458|742
1659730800000|2022-08-05 20:20:00|10460.4|10458.4|10461|10459|10461|10459|10460.2|10458.2|1070
1659731100000|2022-08-05 20:25:00|10460.6|10458.6|10459.8|10457.8|10461|10459|10459.8|10457.8|291
1659731400000|2022-08-05 20:30:00|||||||||136
1659731700000|2022-08-05 20:35:00|10460|10458|10461.5|10459.5|10461.5|10459.5|10459.8|10457.8|884
1659732000000|2022-08-05 20:40:00|10461.7|10459.7|10462.7|10460.7|10462.7|10460.7|10461.5|10459.5|2365
1659732300000|2022-08-05 20:45:00|10462.5|10460.5|10462.7|10460.7|10462.9|10460.9|10462.1|10460.1|2221
1659732600000|2022-08-05 20:50:00|10462.9|10460.9|10461.9|10459.9|10462.9|10460.9|10461.4|10459.4|304
1659732900000|2022-08-05 20:55:00|10461.7|10459.7|10462.1|10460.1|10463.1|10461.1|10461.7|10459.7|832
1659909600000|2022-08-07 22:00:00|10456.5|10454.5|10456.3|10454.3|10459|10457|10455.5|10453.5|923
1659909900000|2022-08-07 22:05:00|10456.7|10454.7|10457.1|10455.1|10458.6|10456.6|10456.7|10454.7|542
1659910200000|2022-08-07 22:10:00|10456.9|10454.9|10456.3|10454.3|10456.9|10454.9|10455.7|10453.7|628
1659910500000|2022-08-07 22:15:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10456.1|10454.1|230
1659910800000|2022-08-07 22:20:00|10457.3|10455.3|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|35
1659911100000|2022-08-07 22:25:00|10456.9|10454.9|10457.1|10455.1|10457.3|10455.3|10455.9|10453.9|416
1659911400000|2022-08-07 22:30:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|78
1659911700000|2022-08-07 22:35:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|258
1659912000000|2022-08-07 22:40:00|10457.3|10455.3|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|190
1659912300000|2022-08-07 22:45:00|10458.2|10456.2|10458.4|10456.4|10458.6|10456.6|10457.8|10455.8|167
1659912600000|2022-08-07 22:50:00|10458.2|10456.2|10457.4|10455.4|10458.4|10456.4|10457.4|10455.4|282
1659912900000|2022-08-07 22:55:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|27
1659913200000|2022-08-07 23:00:00|10457.6|10455.6|10458|10456|10458.4|10456.4|10457.4|10455.4|137
1659913500000|2022-08-07 23:05:00|10458.2|10456.2|10457.8|10455.8|10458.4|10456.4|10457.6|10455.6|356
1659913800000|2022-08-07 23:10:00|10458|10456|10457.3|10455.3|10458|10456|10457.1|10455.1|74
1659914100000|2022-08-07 23:15:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|85
1659914400000|2022-08-07 23:20:00|10457.3|10455.3|10457.6|10455.6|10457.8|10455.8|10457.1|10455.1|69
1659914700000|2022-08-07 23:25:00|10457.8|10455.8|10457.8|10455.8|10458|10456|10457.4|10455.4|69
1659915000000|2022-08-07 23:30:00|10458|10456|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|137
1659915300000|2022-08-07 23:35:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|28
1659915600000|2022-08-07 23:40:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|172
1659915900000|2022-08-07 23:45:00|10458.6|10456.6|10459|10457|10459|10457|10458.6|10456.6|276
1659916200000|2022-08-07 23:50:00|10459.4|10457.4|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|349
1659916500000|2022-08-07 23:55:00|10459|10457|10459|10457|10459|10457|10458.4|10456.4|253
1659916800000|2022-08-08 00:00:00|10458.8|10456.8|10457.8|10455.8|10458.8|10456.8|10457.4|10455.4|776
1659917100000|2022-08-08 00:05:00|10458|10456|10456.9|10454.9|10458.2|10456.2|10456.9|10454.9|421
1659917400000|2022-08-08 00:10:00|10456.7|10454.7|10456.7|10454.7|10456.9|10454.9|10455.1|10453.1|848
1659917700000|2022-08-08 00:15:00|10456.9|10454.9|10456.7|10454.7|10457.1|10455.1|10455.7|10453.7|1428
1659918000000|2022-08-08 00:20:00|10456.3|10454.3|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|346
1659918300000|2022-08-08 00:25:00|10456.9|10454.9|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|987
1659918600000|2022-08-08 00:30:00|10457.3|10455.3|10457.6|10455.6|10458.2|10456.2|10457.1|10455.1|850
1659918900000|2022-08-08 00:35:00|10457.4|10455.4|10459.4|10457.4|10459.8|10457.8|10457.4|10455.4|1366
1659919200000|2022-08-08 00:40:00|10459.8|10457.8|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|1120
1659919500000|2022-08-08 00:45:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10459.6|10457.6|941
1659919800000|2022-08-08 00:50:00|10460|10458|10461|10459|10461|10459|10459.8|10457.8|629
1659920100000|2022-08-08 00:55:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|581
1659920400000|2022-08-08 01:00:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|317
1659920700000|2022-08-08 01:05:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10460.6|10458.6|473
1659921000000|2022-08-08 01:10:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|362
1659921300000|2022-08-08 01:15:00|10461.5|10459.5|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|466
1659921600000|2022-08-08 01:20:00|10461.9|10459.9|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|627
1659921900000|2022-08-08 01:25:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|318
1659922200000|2022-08-08 01:30:00|10461|10459|10461|10459|10461.2|10459.2|10460.6|10458.6|128
1659922500000|2022-08-08 01:35:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.8|10458.8|309
1659922800000|2022-08-08 01:40:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|184
1659923100000|2022-08-08 01:45:00|10461|10459|10461.4|10459.4|10461.5|10459.5|10460.6|10458.6|198
1659923400000|2022-08-08 01:50:00|10461.2|10459.2|10460.4|10458.4|10461.2|10459.2|10460.2|10458.2|391
1659923700000|2022-08-08 01:55:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|358
1659924000000|2022-08-08 02:00:00|10461.2|10459.2|10461|10459|10461.2|10459.2|10460.6|10458.6|138
1659924300000|2022-08-08 02:05:00|10461.2|10459.2|10461.5|10459.5|10461.7|10459.7|10461|10459|63
1659924600000|2022-08-08 02:10:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|169
1659924900000|2022-08-08 02:15:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.2|10459.2|232
1659925200000|2022-08-08 02:20:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|229
1659925500000|2022-08-08 02:25:00|10462.1|10460.1|10461.9|10459.9|10462.5|10460.5|10461.7|10459.7|114
1659925800000|2022-08-08 02:30:00|10461.7|10459.7|10462.3|10460.3|10462.3|10460.3|10461.7|10459.7|39
1659926100000|2022-08-08 02:35:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|216
1659926400000|2022-08-08 02:40:00|10461.5|10459.5|10461.5|10459.5|10461.7|10459.7|10461.4|10459.4|124
1659926700000|2022-08-08 02:45:00|10461.4|10459.4|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|194
1659927000000|2022-08-08 02:50:00|10462.3|10460.3|10462.1|10460.1|10462.3|10460.3|10461.9|10459.9|45
1659927300000|2022-08-08 02:55:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|187
1659927600000|2022-08-08 03:00:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|72
1659927900000|2022-08-08 03:05:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|164
1659928200000|2022-08-08 03:10:00|10463.1|10461.1|10463.3|10461.3|10463.7|10461.7|10463.1|10461.1|99
1659928500000|2022-08-08 03:15:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|113
1659928800000|2022-08-08 03:20:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|263
1659929100000|2022-08-08 03:25:00|||||||||44
1659929400000|2022-08-08 03:30:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|994
1659929700000|2022-08-08 03:35:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|366
1659930000000|2022-08-08 03:40:00|10464.9|10462.9|10465.5|10463.5|10465.6|10463.6|10464.9|10462.9|230
1659930300000|2022-08-08 03:45:00|10465.6|10463.6|10466|10464|10466|10464|10465.3|10463.3|155
1659930600000|2022-08-08 03:50:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|320
1659930900000|2022-08-08 03:55:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|56
1659931200000|2022-08-08 04:00:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.6|10463.6|306
1659931500000|2022-08-08 04:05:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|90
1659931800000|2022-08-08 04:10:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|570
1659932100000|2022-08-08 04:15:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|148
1659932400000|2022-08-08 04:20:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10465.1|10463.1|203
1659932700000|2022-08-08 04:25:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|100
1659933000000|2022-08-08 04:30:00|||||||||178
1659933300000|2022-08-08 04:35:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|173
1659933600000|2022-08-08 04:40:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|14
1659933900000|2022-08-08 04:45:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|49
1659934200000|2022-08-08 04:50:00|10465.1|10463.1|10464.5|10462.5|10465.1|10463.1|10464.1|10462.1|146
1659934500000|2022-08-08 04:55:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|185
1659934800000|2022-08-08 05:00:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|115
1659935100000|2022-08-08 05:05:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|71
1659935400000|2022-08-08 05:10:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|76
1659935700000|2022-08-08 05:15:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|36
1659936000000|2022-08-08 05:20:00|||||||||34
1659936300000|2022-08-08 05:25:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|70
1659936600000|2022-08-08 05:30:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|90
1659936900000|2022-08-08 05:35:00|10464.3|10462.3|10464.1|10462.1|10464.3|10462.3|10464.1|10462.1|283
1659937200000|2022-08-08 05:40:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|305
1659937500000|2022-08-08 05:45:00|10463.9|10461.9|10465.1|10463.1|10465.1|10463.1|10463.9|10461.9|247
1659937800000|2022-08-08 05:50:00|10464.9|10462.9|10466|10464|10466.4|10464.4|10464.9|10462.9|685
1659938100000|2022-08-08 05:55:00|10465.6|10463.6|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|177
1659938400000|2022-08-08 06:00:00|10466.6|10464.6|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|1008
1659938700000|2022-08-08 06:05:00|10464.9|10462.9|10464.5|10462.5|10465.6|10463.6|10464.5|10462.5|673
1659939000000|2022-08-08 06:10:00|10464.7|10462.7|10463.7|10461.7|10464.9|10462.9|10463.7|10461.7|753
1659939300000|2022-08-08 06:15:00|10463.9|10461.9|10464.5|10462.5|10464.5|10462.5|10463.3|10461.3|654
1659939600000|2022-08-08 06:20:00|10464.9|10462.9|10466.4|10464.4|10466.4|10464.4|10464.5|10462.5|1004
1659939900000|2022-08-08 06:25:00|10466|10464|10465.3|10463.3|10466.4|10464.4|10464.5|10462.5|862
1659940200000|2022-08-08 06:30:00|10465.6|10463.6|10466|10464|10466|10464|10465.3|10463.3|417
1659940500000|2022-08-08 06:35:00|10465.8|10463.8|10462.5|10460.5|10465.8|10463.8|10462.3|10460.3|860
1659940800000|2022-08-08 06:40:00|10462.1|10460.1|10464.3|10462.3|10464.5|10462.5|10462.1|10460.1|772
1659941100000|2022-08-08 06:45:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.3|10462.3|150
1659941400000|2022-08-08 06:50:00|10465.3|10463.3|10464.3|10462.3|10465.3|10463.3|10464.1|10462.1|484
1659941700000|2022-08-08 06:55:00|10464.5|10462.5|10464.9|10462.9|10465.3|10463.3|10463.5|10461.5|476
1659942000000|2022-08-08 07:00:00|10465.1|10463.1|10466.8|10464.8|10466.8|10464.8|10464.5|10462.5|1675
1659942300000|2022-08-08 07:05:00|10466.6|10464.6|10466.2|10464.2|10466.8|10464.8|10465.6|10463.6|450
1659942600000|2022-08-08 07:10:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|426
1659942900000|2022-08-08 07:15:00|10467|10465|10465.8|10463.8|10467.2|10465.2|10465.6|10463.6|343
1659943200000|2022-08-08 07:20:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.3|10463.3|209
1659943500000|2022-08-08 07:25:00|10466.6|10464.6|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|356
1659943800000|2022-08-08 07:30:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10466.8|10464.8|402
1659944100000|2022-08-08 07:35:00|10467|10465|10466.4|10464.4|10467.4|10465.4|10466.4|10464.4|385
1659944400000|2022-08-08 07:40:00|10466.6|10464.6|10468|10466|10468.4|10466.4|10466.4|10464.4|598
1659944700000|2022-08-08 07:45:00|10468.4|10466.4|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|562
1659945000000|2022-08-08 07:50:00|10468|10466|10467.4|10465.4|10468|10466|10467.2|10465.2|309
1659945300000|2022-08-08 07:55:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.2|10465.2|205
1659945600000|2022-08-08 08:00:00|10467.8|10465.8|10468|10466|10468|10466|10467.2|10465.2|331
1659945900000|2022-08-08 08:05:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468|10466|441
1659946200000|2022-08-08 08:10:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|294
1659946500000|2022-08-08 08:15:00|10469.2|10467.2|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|804
1659946800000|2022-08-08 08:20:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468.2|10466.2|368
1659947100000|2022-08-08 08:25:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10468|10466|345
1659947400000|2022-08-08 08:30:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468.2|10466.2|213
1659947700000|2022-08-08 08:35:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10467.8|10465.8|468
1659948000000|2022-08-08 08:40:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|288
1659948300000|2022-08-08 08:45:00|10468|10466|10468.4|10466.4|10468.8|10466.8|10468|10466|246
1659948600000|2022-08-08 08:50:00|10468|10466|10468|10466|10468|10466|10467.8|10465.8|352
1659948900000|2022-08-08 08:55:00|10467.2|10465.2|10467.6|10465.6|10468|10466|10467.2|10465.2|215
1659949200000|2022-08-08 09:00:00|10467.2|10465.2|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|361
1659949500000|2022-08-08 09:05:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466|10464|1058
1659949800000|2022-08-08 09:10:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|270
1659950100000|2022-08-08 09:15:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10466|10464|343
1659950400000|2022-08-08 09:20:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|268
1659950700000|2022-08-08 09:25:00|10466.6|10464.6|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|544
1659951000000|2022-08-08 09:30:00|10466.8|10464.8|10465.6|10463.6|10466.8|10464.8|10465.6|10463.6|657
1659951300000|2022-08-08 09:35:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|1570
1659951600000|2022-08-08 09:40:00|10465.6|10463.6|10464.9|10462.9|10465.6|10463.6|10464.9|10462.9|317
1659951900000|2022-08-08 09:45:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|94
1659952200000|2022-08-08 09:50:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|130
1659952500000|2022-08-08 09:55:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|106
1659952800000|2022-08-08 10:00:00|10465.1|10463.1|10464.1|10462.1|10465.1|10463.1|10464.1|10462.1|287
1659953100000|2022-08-08 10:05:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.3|10462.3|206
1659953400000|2022-08-08 10:10:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10463.9|10461.9|926
1659953700000|2022-08-08 10:15:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|186
1659954000000|2022-08-08 10:20:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|351
1659954300000|2022-08-08 10:25:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|268
1659954600000|2022-08-08 10:30:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|353
1659954900000|2022-08-08 10:35:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|142
1659955200000|2022-08-08 10:40:00|10464.5|10462.5|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|201
1659955500000|2022-08-08 10:45:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|590
1659955800000|2022-08-08 10:50:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|679
1659956100000|2022-08-08 10:55:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|313
1659956400000|2022-08-08 11:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|198
1659956700000|2022-08-08 11:05:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|293
1659957000000|2022-08-08 11:10:00|10465.1|10463.1|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|164
1659957300000|2022-08-08 11:15:00|10464.3|10462.3|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|321
1659957600000|2022-08-08 11:20:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|216
1659957900000|2022-08-08 11:25:00|10464.3|10462.3|10463.3|10461.3|10464.5|10462.5|10463.3|10461.3|392
1659958200000|2022-08-08 11:30:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|280
1659958500000|2022-08-08 11:35:00|10462.9|10460.9|10461.7|10459.7|10462.9|10460.9|10461.7|10459.7|754
1659958800000|2022-08-08 11:40:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|436
1659959100000|2022-08-08 11:45:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|563
1659959400000|2022-08-08 11:50:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|929
1659959700000|2022-08-08 11:55:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|457
1659960000000|2022-08-08 12:00:00|10462.9|10460.9|10462.1|10460.1|10463.3|10461.3|10462.1|10460.1|1974
1659960300000|2022-08-08 12:05:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.3|10460.3|468
1659960600000|2022-08-08 12:10:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|327
1659960900000|2022-08-08 12:15:00|10462.7|10460.7|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|1094
1659961200000|2022-08-08 12:20:00|10462.9|10460.9|10462.9|10460.9|10464.5|10462.5|10462.5|10460.5|2570
1659961500000|2022-08-08 12:25:00|10463.3|10461.3|10461.5|10459.5|10463.3|10461.3|10461|10459|1900
1659961800000|2022-08-08 12:30:00|10461.4|10459.4|10459.8|10457.8|10461.4|10459.4|10459.4|10457.4|1500
1659962100000|2022-08-08 12:35:00|10459.4|10457.4|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|1985
1659962400000|2022-08-08 12:40:00|10460.4|10458.4|10460.6|10458.6|10461.4|10459.4|10460.2|10458.2|1678
1659962700000|2022-08-08 12:45:00|10461|10459|10461.7|10459.7|10462.1|10460.1|10461|10459|1735
1659963000000|2022-08-08 12:50:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|758
1659963300000|2022-08-08 12:55:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|1208
1659963600000|2022-08-08 13:00:00|10462.3|10460.3|10463.1|10461.1|10463.3|10461.3|10462.1|10460.1|1337
1659963900000|2022-08-08 13:05:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10461.7|10459.7|2188
1659964200000|2022-08-08 13:10:00|10462.1|10460.1|10461.7|10459.7|10462.9|10460.9|10461.4|10459.4|919
1659964500000|2022-08-08 13:15:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|1218
1659964800000|2022-08-08 13:20:00|10462.5|10460.5|10464.5|10462.5|10464.5|10462.5|10462.5|10460.5|2420
1659965100000|2022-08-08 13:25:00|10464.7|10462.7|10464.5|10462.5|10466|10464|10464.5|10462.5|2539
1659965400000|2022-08-08 13:30:00|10464.7|10462.7|10463.3|10461.3|10464.9|10462.9|10463.3|10461.3|2628
1659965700000|2022-08-08 13:35:00|10462.9|10460.9|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|2281
1659966000000|2022-08-08 13:40:00|10462.9|10460.9|10464.9|10462.9|10465.3|10463.3|10462.9|10460.9|4002
1659966300000|2022-08-08 13:45:00|10464.5|10462.5|10465.6|10463.6|10466|10464|10464.5|10462.5|2563
1659966600000|2022-08-08 13:50:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|3173
1659966900000|2022-08-08 13:55:00|10466.2|10464.2|10467.2|10465.2|10467.4|10465.4|10466|10464|1170
1659967200000|2022-08-08 14:00:00|10466.8|10464.8|10467.2|10465.2|10467.6|10465.6|10466.8|10464.8|1407
1659967500000|2022-08-08 14:05:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10466.4|10464.4|2034
1659967800000|2022-08-08 14:10:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|471
1659968100000|2022-08-08 14:15:00|10466.8|10464.8|10468.8|10466.8|10469.2|10467.2|10466.8|10464.8|1674
1659968400000|2022-08-08 14:20:00|10469|10467|10468.8|10466.8|10469.6|10467.6|10468.4|10466.4|2673
1659968700000|2022-08-08 14:25:00|10468.4|10466.4|10467.4|10465.4|10468.4|10466.4|10467.2|10465.2|814
1659969000000|2022-08-08 14:30:00|10467.2|10465.2|10466.8|10464.8|10467.6|10465.6|10466.8|10464.8|1577
1659969300000|2022-08-08 14:35:00|10467.2|10465.2|10466.8|10464.8|10468.4|10466.4|10466.8|10464.8|2268
1659969600000|2022-08-08 14:40:00|10466.4|10464.4|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|1806
1659969900000|2022-08-08 14:45:00|10466.2|10464.2|10466.8|10464.8|10466.8|10464.8|10466|10464|764
1659970200000|2022-08-08 14:50:00|10466.4|10464.4|10467.2|10465.2|10467.2|10465.2|10466|10464|674
1659970500000|2022-08-08 14:55:00|10467|10465|10465.3|10463.3|10467|10465|10464.9|10462.9|1658
1659970800000|2022-08-08 15:00:00|10465.6|10463.6|10468|10466|10468|10466|10465.3|10463.3|2438
1659971100000|2022-08-08 15:05:00|10467.6|10465.6|10466.4|10464.4|10468|10466|10466.4|10464.4|2468
1659971400000|2022-08-08 15:10:00|10466.8|10464.8|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|1028
1659971700000|2022-08-08 15:15:00|10467|10465|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|1351
1659972000000|2022-08-08 15:20:00|10467.2|10465.2|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|686
1659972300000|2022-08-08 15:25:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|1673
1659972600000|2022-08-08 15:30:00|10465.6|10463.6|10465.8|10463.8|10466.4|10464.4|10465.6|10463.6|554
1659972900000|2022-08-08 15:35:00|10466|10464|10466|10464|10466.2|10464.2|10465.6|10463.6|1479
1659973200000|2022-08-08 15:40:00|10466.4|10464.4|10465.3|10463.3|10466.4|10464.4|10465.3|10463.3|489
1659973500000|2022-08-08 15:45:00|10464.9|10462.9|10464.5|10462.5|10465.6|10463.6|10464.5|10462.5|1125
1659973800000|2022-08-08 15:50:00|10464.7|10462.7|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|406
1659974100000|2022-08-08 15:55:00|10463.9|10461.9|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|770
1659974400000|2022-08-08 16:00:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|1007
1659974700000|2022-08-08 16:05:00|10463.7|10461.7|10464.3|10462.3|10464.5|10462.5|10463.7|10461.7|2161
1659975000000|2022-08-08 16:10:00|10464.1|10462.1|10465.1|10463.1|10465.3|10463.3|10464.1|10462.1|740
1659975300000|2022-08-08 16:15:00|10464.9|10462.9|10465.6|10463.6|10465.8|10463.8|10464.9|10462.9|665
1659975600000|2022-08-08 16:20:00|10465.3|10463.3|10465.6|10463.6|10466|10464|10465.3|10463.3|1682
1659975900000|2022-08-08 16:25:00|10465.8|10463.8|10466.8|10464.8|10466.8|10464.8|10465.6|10463.6|300
1659976200000|2022-08-08 16:30:00|10466.4|10464.4|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|831
1659976500000|2022-08-08 16:35:00|10467.2|10465.2|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|1008
1659976800000|2022-08-08 16:40:00|10466.6|10464.6|10465.6|10463.6|10466.8|10464.8|10465.3|10463.3|652
1659977100000|2022-08-08 16:45:00|10466|10464|10465.6|10463.6|10466|10464|10465.3|10463.3|587
1659977400000|2022-08-08 16:50:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10465.3|10463.3|574
1659977700000|2022-08-08 16:55:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|545
1659978000000|2022-08-08 17:00:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|377
1659978300000|2022-08-08 17:05:00|10466.6|10464.6|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|725
1659978600000|2022-08-08 17:10:00|10466.8|10464.8|10466.6|10464.6|10466.8|10464.8|10466.4|10464.4|457
1659978900000|2022-08-08 17:15:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|268
1659979200000|2022-08-08 17:20:00|10466.8|10464.8|10466.8|10464.8|10467|10465|10466.8|10464.8|1296
1659979500000|2022-08-08 17:25:00|10466.4|10464.4|10467.2|10465.2|10467.2|10465.2|10466.4|10464.4|899
1659979800000|2022-08-08 17:30:00|10466.8|10464.8|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|670
1659980100000|2022-08-08 17:35:00|10466.8|10464.8|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|557
1659980400000|2022-08-08 17:40:00|10467.6|10465.6|10468|10466|10468|10466|10467.6|10465.6|1196
1659980700000|2022-08-08 17:45:00|10467.6|10465.6|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|433
1659981000000|2022-08-08 17:50:00|10467.4|10465.4|10466.8|10464.8|10467.6|10465.6|10466.8|10464.8|746
1659981300000|2022-08-08 17:55:00|10467|10465|10465.6|10463.6|10467.6|10465.6|10465.6|10463.6|1035
1659981600000|2022-08-08 18:00:00|10466|10464|10466|10464|10466.8|10464.8|10465.6|10463.6|2310
1659981900000|2022-08-08 18:05:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.3|10463.3|758
1659982200000|2022-08-08 18:10:00|10466|10464|10466|10464|10466|10464|10465.6|10463.6|399
1659982500000|2022-08-08 18:15:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10464.9|10462.9|705
1659982800000|2022-08-08 18:20:00|10465.3|10463.3|10466.4|10464.4|10466.4|10464.4|10465.3|10463.3|508
1659983100000|2022-08-08 18:25:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10466|10464|698
1659983400000|2022-08-08 18:30:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10466|10464|699
1659983700000|2022-08-08 18:35:00|10466.2|10464.2|10466.4|10464.4|10467|10465|10466|10464|211
1659984000000|2022-08-08 18:40:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|740
1659984300000|2022-08-08 18:45:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|898
1659984600000|2022-08-08 18:50:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|1232
1659984900000|2022-08-08 18:55:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|2568
1659985200000|2022-08-08 19:00:00|10466.6|10464.6|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|1486
1659985500000|2022-08-08 19:05:00|10466.2|10464.2|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|691
1659985800000|2022-08-08 19:10:00|10466|10464|10466.4|10464.4|10466.8|10464.8|10466|10464|1492
1659986100000|2022-08-08 19:15:00|10466.6|10464.6|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|1221
1659986400000|2022-08-08 19:20:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|639
1659986700000|2022-08-08 19:25:00|10466|10464|10465.6|10463.6|10466|10464|10465.6|10463.6|409
1659987000000|2022-08-08 19:30:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10466|10464|484
1659987300000|2022-08-08 19:35:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|724
1659987600000|2022-08-08 19:40:00|10466.4|10464.4|10466|10464|10466.8|10464.8|10466|10464|774
1659987900000|2022-08-08 19:45:00|10466.4|10464.4|10465.8|10463.8|10466.4|10464.4|10465.6|10463.6|708
1659988200000|2022-08-08 19:50:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|950
1659988500000|2022-08-08 19:55:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466|10464|1367
1659988800000|2022-08-08 20:00:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|1109
1659989100000|2022-08-08 20:05:00|10467.2|10465.2|10469|10467|10469.2|10467.2|10467.2|10465.2|1612
1659989400000|2022-08-08 20:10:00|10469.2|10467.2|10469.9|10467.9|10470.3|10468.3|10468.8|10466.8|4698
1659989700000|2022-08-08 20:15:00|10469.6|10467.6|10468.8|10466.8|10469.6|10467.6|10468.4|10466.4|1874
1659990000000|2022-08-08 20:20:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468|10466|818
1659990300000|2022-08-08 20:25:00|10468.8|10466.8|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|586
1659990600000|2022-08-08 20:30:00|10468.4|10466.4|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|632
1659990900000|2022-08-08 20:35:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468|10466|741
1659991200000|2022-08-08 20:40:00|||||||||225
1659991500000|2022-08-08 20:45:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|949
1659991800000|2022-08-08 20:50:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10468|10466|916
1659992100000|2022-08-08 20:55:00|10468|10466|10468|10466|10468.2|10466.2|10467.6|10465.6|326
1659996000000|2022-08-08 22:00:00|10468.2|10466.2|10467.4|10465.4|10469.2|10467.2|10467.2|10465.2|150
1659996300000|2022-08-08 22:05:00|10467.2|10465.2|10467.4|10465.4|10467.6|10465.6|10467.2|10465.2|90
1659996600000|2022-08-08 22:10:00|10467.6|10465.6|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|3
1659996900000|2022-08-08 22:15:00|10467|10465|10467.4|10465.4|10467.4|10465.4|10466.8|10464.8|102
1659997200000|2022-08-08 22:20:00|10467.6|10465.6|10467.4|10465.4|10467.6|10465.6|10467.4|10465.4|35
1659997500000|2022-08-08 22:25:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.4|10465.4|12
1659997800000|2022-08-08 22:30:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|105
1659998100000|2022-08-08 22:35:00|||||||||8
1659998400000|2022-08-08 22:40:00|||||||||21
1659998700000|2022-08-08 22:45:00|||||||||7
1659999000000|2022-08-08 22:50:00|||||||||7
1659999300000|2022-08-08 22:55:00|||||||||3
1659999600000|2022-08-08 23:00:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|74
1659999900000|2022-08-08 23:05:00|10468.2|10466.2|10468.2|10466.2|10468.2|10466.2|10468|10466|30
1660000200000|2022-08-08 23:10:00|10468.4|10466.4|10468.8|10466.8|10469|10467|10468.4|10466.4|22
1660000500000|2022-08-08 23:15:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|39
1660000800000|2022-08-08 23:20:00|10468.8|10466.8|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|144
1660001100000|2022-08-08 23:25:00|||||||||38
1660001400000|2022-08-08 23:30:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10469.2|10467.2|165
1660001700000|2022-08-08 23:35:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|45
1660002000000|2022-08-08 23:40:00|10469.9|10467.9|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|175
1660002300000|2022-08-08 23:45:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|110
1660002600000|2022-08-08 23:50:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|261
1660002900000|2022-08-08 23:55:00|10469.4|10467.4|10469.8|10467.8|10469.9|10467.9|10469.4|10467.4|126
1660003200000|2022-08-09 00:00:00|10469.6|10467.6|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|281
1660003500000|2022-08-09 00:05:00|10468.8|10466.8|10469|10467|10469.6|10467.6|10468.8|10466.8|138
1660003800000|2022-08-09 00:10:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10468.6|10466.6|101
1660004100000|2022-08-09 00:15:00|10469.4|10467.4|10468.8|10466.8|10469.4|10467.4|10468.8|10466.8|147
1660004400000|2022-08-09 00:20:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|44
1660004700000|2022-08-09 00:25:00|10469.2|10467.2|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|296
1660005000000|2022-08-09 00:30:00|10469|10467|10469.2|10467.2|10469.4|10467.4|10468.8|10466.8|45
1660005300000|2022-08-09 00:35:00|10469|10467|10469.9|10467.9|10469.9|10467.9|10469|10467|524
1660005600000|2022-08-09 00:40:00|10469.6|10467.6|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|81
1660005900000|2022-08-09 00:45:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.4|10467.4|53
1660006200000|2022-08-09 00:50:00|10469.4|10467.4|10469|10467|10469.4|10467.4|10468.8|10466.8|83
1660006500000|2022-08-09 00:55:00|10468.8|10466.8|10468|10466|10468.8|10466.8|10468|10466|115
1660006800000|2022-08-09 01:00:00|10468.4|10466.4|10468.2|10466.2|10468.4|10466.4|10468|10466|158
1660007100000|2022-08-09 01:05:00|10468.4|10466.4|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|60
1660007400000|2022-08-09 01:10:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|386
1660007700000|2022-08-09 01:15:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|66
1660008000000|2022-08-09 01:20:00|10467.8|10465.8|10468|10466|10468|10466|10467.2|10465.2|96
1660008300000|2022-08-09 01:25:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|158
1660008600000|2022-08-09 01:30:00|10468.4|10466.4|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|56
1660008900000|2022-08-09 01:35:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|102
1660009200000|2022-08-09 01:40:00|10467.4|10465.4|10466.8|10464.8|10467.4|10465.4|10466.8|10464.8|95
1660009500000|2022-08-09 01:45:00|10467|10465|10467.2|10465.2|10467.2|10465.2|10467|10465|109
1660009800000|2022-08-09 01:50:00|10467.6|10465.6|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|181
1660010100000|2022-08-09 01:55:00|10467.4|10465.4|10467.6|10465.6|10467.6|10465.6|10467.4|10465.4|30
1660010400000|2022-08-09 02:00:00|||||||||42
1660010700000|2022-08-09 02:05:00|10467.4|10465.4|10467.6|10465.6|10468|10466|10467.4|10465.4|82
1660011000000|2022-08-09 02:10:00|10468|10466|10468|10466|10468|10466|10467.6|10465.6|100
1660011300000|2022-08-09 02:15:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|138
1660011600000|2022-08-09 02:20:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|38
1660011900000|2022-08-09 02:25:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|12
1660012200000|2022-08-09 02:30:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|28
1660012500000|2022-08-09 02:35:00|||||||||10
1660012800000|2022-08-09 02:40:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|42
1660013100000|2022-08-09 02:45:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|13
1660013400000|2022-08-09 02:50:00|||||||||53
1660013700000|2022-08-09 02:55:00|||||||||1
1660014300000|2022-08-09 03:05:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468.2|10466.2|83
1660014600000|2022-08-09 03:10:00|10468.2|10466.2|10468|10466|10468.2|10466.2|10468|10466|19
1660014900000|2022-08-09 03:15:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468|10466|58
1660015200000|2022-08-09 03:20:00|10468|10466|10468|10466|10468|10466|10468|10466|25
1660015500000|2022-08-09 03:25:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|47
1660015800000|2022-08-09 03:30:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|52
1660016100000|2022-08-09 03:35:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468.2|10466.2|109
1660016400000|2022-08-09 03:40:00|10468.6|10466.6|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|386
1660016700000|2022-08-09 03:45:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|192
1660017000000|2022-08-09 03:50:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|226
1660017300000|2022-08-09 03:55:00|||||||||18
1660017600000|2022-08-09 04:00:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|53
1660017900000|2022-08-09 04:05:00|||||||||9
1660018200000|2022-08-09 04:10:00|10469.2|10467.2|10469.9|10467.9|10469.9|10467.9|10469.2|10467.2|84
1660018500000|2022-08-09 04:15:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|46
1660018800000|2022-08-09 04:20:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|33
1660019100000|2022-08-09 04:25:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|480
1660019400000|2022-08-09 04:30:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|254
1660019700000|2022-08-09 04:35:00|||||||||34
1660020000000|2022-08-09 04:40:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|77
1660020300000|2022-08-09 04:45:00|||||||||17
1660020600000|2022-08-09 04:50:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|113
1660020900000|2022-08-09 04:55:00|10470.5|10468.5|10469.9|10467.9|10470.5|10468.5|10469.9|10467.9|50
1660021200000|2022-08-09 05:00:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|10
1660021500000|2022-08-09 05:05:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|109
1660021800000|2022-08-09 05:10:00|10469.6|10467.6|10469.4|10467.4|10469.6|10467.6|10469.2|10467.2|88
1660022100000|2022-08-09 05:15:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|171
1660022400000|2022-08-09 05:20:00|||||||||42
1660022700000|2022-08-09 05:25:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|50
1660023000000|2022-08-09 05:30:00|||||||||13
1660023300000|2022-08-09 05:35:00|||||||||22
1660023600000|2022-08-09 05:40:00|10469.4|10467.4|10469.2|10467.2|10469.6|10467.6|10468.8|10466.8|299
1660023900000|2022-08-09 05:45:00|||||||||94
1660024200000|2022-08-09 05:50:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|223
1660024500000|2022-08-09 05:55:00|10469.2|10467.2|10469.2|10467.2|10469.4|10467.4|10469.2|10467.2|70
1660024800000|2022-08-09 06:00:00|10468.8|10466.8|10467.6|10465.6|10469.2|10467.2|10467.6|10465.6|583
1660025100000|2022-08-09 06:05:00|10468|10466|10467.2|10465.2|10468|10466|10466.8|10464.8|877
1660025400000|2022-08-09 06:10:00|10467.6|10465.6|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|480
1660025700000|2022-08-09 06:15:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.2|10465.2|450
1660026000000|2022-08-09 06:20:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10467.2|10465.2|371
1660026300000|2022-08-09 06:25:00|10467.8|10465.8|10467.4|10465.4|10468|10466|10467.2|10465.2|588
1660026600000|2022-08-09 06:30:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.4|10465.4|72
1660026900000|2022-08-09 06:35:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|685
1660027200000|2022-08-09 06:40:00|10469|10467|10469.6|10467.6|10469.6|10467.6|10469|10467|156
1660027500000|2022-08-09 06:45:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|394
1660027800000|2022-08-09 06:50:00|10469.9|10467.9|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|567
1660028100000|2022-08-09 06:55:00|10470.1|10468.1|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|123
1660028400000|2022-08-09 07:00:00|10469.8|10467.8|10471.1|10469.1|10471.1|10469.1|10469.8|10467.8|553
1660028700000|2022-08-09 07:05:00|10471.3|10469.3|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|1438
1660029000000|2022-08-09 07:10:00|10471.5|10469.5|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|1032
1660029300000|2022-08-09 07:15:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10471.1|10469.1|341
1660029600000|2022-08-09 07:20:00|10471.5|10469.5|10471.5|10469.5|10472.3|10470.3|10471.3|10469.3|182
1660029900000|2022-08-09 07:25:00|10471.7|10469.7|10469.8|10467.8|10471.9|10469.9|10469.6|10467.6|376
1660030200000|2022-08-09 07:30:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10468|10466|619
1660030500000|2022-08-09 07:35:00|10469|10467|10468|10466|10469.2|10467.2|10468|10466|754
1660030800000|2022-08-09 07:40:00|10468.2|10466.2|10467.2|10465.2|10468.8|10466.8|10467.2|10465.2|658
1660031100000|2022-08-09 07:45:00|10467.6|10465.6|10468|10466|10468.4|10466.4|10467.6|10465.6|383
1660031400000|2022-08-09 07:50:00|10468.4|10466.4|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|292
1660031700000|2022-08-09 07:55:00|10467.8|10465.8|10467.6|10465.6|10468|10466|10467.4|10465.4|207
1660032000000|2022-08-09 08:00:00|10467.2|10465.2|10466.4|10464.4|10467.2|10465.2|10465.6|10463.6|870
1660032300000|2022-08-09 08:05:00|10466.8|10464.8|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|304
1660032600000|2022-08-09 08:10:00|10467.2|10465.2|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|274
1660032900000|2022-08-09 08:15:00|10467.2|10465.2|10466.8|10464.8|10467.6|10465.6|10466.8|10464.8|608
1660033200000|2022-08-09 08:20:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10466.4|10464.4|1495
1660033500000|2022-08-09 08:25:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10466.8|10464.8|303
1660033800000|2022-08-09 08:30:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|119
1660034100000|2022-08-09 08:35:00|||||||||31
1660034400000|2022-08-09 08:40:00|10467|10465|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|133
1660034700000|2022-08-09 08:45:00|10466.6|10464.6|10466|10464|10466.6|10464.6|10465.6|10463.6|217
1660035000000|2022-08-09 08:50:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466|10464|90
1660035300000|2022-08-09 08:55:00|10466|10464|10465.6|10463.6|10466.2|10464.2|10465.6|10463.6|397
1660035600000|2022-08-09 09:00:00|10465.3|10463.3|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|272
1660035900000|2022-08-09 09:05:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|71
1660036200000|2022-08-09 09:10:00|10465.1|10463.1|10465.6|10463.6|10466|10464|10465.1|10463.1|484
1660036500000|2022-08-09 09:15:00|10465.8|10463.8|10464.9|10462.9|10466|10464|10464.5|10462.5|462
1660036800000|2022-08-09 09:20:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|454
1660037100000|2022-08-09 09:25:00|10464.5|10462.5|10464.5|10462.5|10464.7|10462.7|10464.5|10462.5|371
1660037400000|2022-08-09 09:30:00|10464.1|10462.1|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|251
1660037700000|2022-08-09 09:35:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|498
1660038000000|2022-08-09 09:40:00|10464.3|10462.3|10465.6|10463.6|10465.6|10463.6|10464.1|10462.1|255
1660038300000|2022-08-09 09:45:00|10465.5|10463.5|10464.9|10462.9|10465.5|10463.5|10464.5|10462.5|303
1660038600000|2022-08-09 09:50:00|10464.7|10462.7|10465.1|10463.1|10465.3|10463.3|10464.5|10462.5|205
1660038900000|2022-08-09 09:55:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|125
1660039200000|2022-08-09 10:00:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|185
1660039500000|2022-08-09 10:05:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|467
1660039800000|2022-08-09 10:10:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|61
1660040100000|2022-08-09 10:15:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|36
1660040400000|2022-08-09 10:20:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|341
1660040700000|2022-08-09 10:25:00|10463.9|10461.9|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|93
1660041000000|2022-08-09 10:30:00|10464.7|10462.7|10464.1|10462.1|10464.7|10462.7|10463.7|10461.7|361
1660041300000|2022-08-09 10:35:00|10463.7|10461.7|10463.1|10461.1|10463.7|10461.7|10462.9|10460.9|314
1660041600000|2022-08-09 10:40:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|383
1660041900000|2022-08-09 10:45:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.1|10460.1|737
1660042200000|2022-08-09 10:50:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|498
1660042500000|2022-08-09 10:55:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10461.4|10459.4|1028
1660042800000|2022-08-09 11:00:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|177
1660043100000|2022-08-09 11:05:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|206
1660043400000|2022-08-09 11:10:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10461.9|10459.9|456
1660043700000|2022-08-09 11:15:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|359
1660044000000|2022-08-09 11:20:00|10462.3|10460.3|10462.5|10460.5|10462.7|10460.7|10462.1|10460.1|522
1660044300000|2022-08-09 11:25:00|10462.1|10460.1|10463.3|10461.3|10463.3|10461.3|10462.1|10460.1|703
1660044600000|2022-08-09 11:30:00|10463.1|10461.1|10462.1|10460.1|10463.3|10461.3|10462.1|10460.1|1310
1660044900000|2022-08-09 11:35:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|801
1660045200000|2022-08-09 11:40:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|379
1660045500000|2022-08-09 11:45:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|1188
1660045800000|2022-08-09 11:50:00|10461.9|10459.9|10460.6|10458.6|10462.1|10460.1|10460.6|10458.6|1286
1660046100000|2022-08-09 11:55:00|10460.2|10458.2|10459.4|10457.4|10460.6|10458.6|10459|10457|985
1660046400000|2022-08-09 12:00:00|10459|10457|10459|10457|10459.8|10457.8|10458.2|10456.2|2137
1660046700000|2022-08-09 12:05:00|10458.6|10456.6|10457.8|10455.8|10459.2|10457.2|10457.8|10455.8|1742
1660047000000|2022-08-09 12:10:00|10458|10456|10458.6|10456.6|10459|10457|10457.8|10455.8|1006
1660047300000|2022-08-09 12:15:00|10458.8|10456.8|10459|10457|10459.4|10457.4|10458.2|10456.2|920
1660047600000|2022-08-09 12:20:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10457.1|10455.1|3660
1660047900000|2022-08-09 12:25:00|10459.8|10457.8|10459.4|10457.4|10460.2|10458.2|10459|10457|2685
1660048200000|2022-08-09 12:30:00|10459.2|10457.2|10458.2|10456.2|10459.8|10457.8|10457.8|10455.8|2420
1660048500000|2022-08-09 12:35:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|1928
1660048800000|2022-08-09 12:40:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|2646
1660049100000|2022-08-09 12:45:00|10460|10458|10460.2|10458.2|10461.4|10459.4|10459.8|10457.8|1693
1660049400000|2022-08-09 12:50:00|10460.6|10458.6|10459|10457|10460.6|10458.6|10458.6|10456.6|3294
1660049700000|2022-08-09 12:55:00|10459.4|10457.4|10459.8|10457.8|10461|10459|10459.4|10457.4|1868
1660050000000|2022-08-09 13:00:00|10460.2|10458.2|10461|10459|10461.4|10459.4|10459.8|10457.8|1871
1660050300000|2022-08-09 13:05:00|10461.4|10459.4|10459.4|10457.4|10461.4|10459.4|10459.4|10457.4|1859
1660050600000|2022-08-09 13:10:00|10459.6|10457.6|10457.4|10455.4|10459.8|10457.8|10457.4|10455.4|2555
1660050900000|2022-08-09 13:15:00|10457.1|10455.1|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|3514
1660051200000|2022-08-09 13:20:00|10457.1|10455.1|10459.4|10457.4|10459.4|10457.4|10457.1|10455.1|1653
1660051500000|2022-08-09 13:25:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10458.8|10456.8|2749
1660051800000|2022-08-09 13:30:00|10459.2|10457.2|10459.4|10457.4|10460.6|10458.6|10458.6|10456.6|3112
1660052100000|2022-08-09 13:35:00|10459.8|10457.8|10458.2|10456.2|10459.8|10457.8|10457.8|10455.8|4252
1660052400000|2022-08-09 13:40:00|10458|10456|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|2006
1660052700000|2022-08-09 13:45:00|10456.7|10454.7|10458.2|10456.2|10458.6|10456.6|10456.7|10454.7|1033
1660053000000|2022-08-09 13:50:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|711
1660053300000|2022-08-09 13:55:00|10457.4|10455.4|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|723
1660053600000|2022-08-09 14:00:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|1803
1660053900000|2022-08-09 14:05:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|2217
1660054200000|2022-08-09 14:10:00|10457.4|10455.4|10455.5|10453.5|10457.4|10455.4|10455.1|10453.1|3144
1660054500000|2022-08-09 14:15:00|10455.9|10453.9|10454.3|10452.3|10455.9|10453.9|10454.3|10452.3|2315
1660054800000|2022-08-09 14:20:00|10454.7|10452.7|10457.1|10455.1|10457.1|10455.1|10453.9|10451.9|3582
1660055100000|2022-08-09 14:25:00|10456.7|10454.7|10457.3|10455.3|10457.4|10455.4|10456.3|10454.3|3077
1660055400000|2022-08-09 14:30:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1236
1660055700000|2022-08-09 14:35:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|1743
1660056000000|2022-08-09 14:40:00|10457.6|10455.6|10458.6|10456.6|10458.6|10456.6|10457.1|10455.1|1532
1660056300000|2022-08-09 14:45:00|10458.2|10456.2|10458.6|10456.6|10459|10457|10457.8|10455.8|1220
1660056600000|2022-08-09 14:50:00|10458.2|10456.2|10459|10457|10459.8|10457.8|10458|10456|870
1660056900000|2022-08-09 14:55:00|10459.4|10457.4|10459|10457|10459.8|10457.8|10458.6|10456.6|1311
1660057200000|2022-08-09 15:00:00|10458.8|10456.8|10458.2|10456.2|10459|10457|10457.8|10455.8|1235
1660057500000|2022-08-09 15:05:00|10457.8|10455.8|10456.3|10454.3|10457.8|10455.8|10456.3|10454.3|734
1660057800000|2022-08-09 15:10:00|10456.1|10454.1|10456.7|10454.7|10457.4|10455.4|10455.9|10453.9|1693
1660058100000|2022-08-09 15:15:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|1430
1660058400000|2022-08-09 15:20:00|10457.8|10455.8|10457.6|10455.6|10457.8|10455.8|10457.1|10455.1|1318
1660058700000|2022-08-09 15:25:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|1657
1660059000000|2022-08-09 15:30:00|10458|10456|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1365
1660059300000|2022-08-09 15:35:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|1107
1660059600000|2022-08-09 15:40:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|1999
1660059900000|2022-08-09 15:45:00|10456.7|10454.7|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|3722
1660060200000|2022-08-09 15:50:00|10456.7|10454.7|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|1563
1660060500000|2022-08-09 15:55:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|681
1660060800000|2022-08-09 16:00:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.7|10454.7|653
1660061100000|2022-08-09 16:05:00|10457.1|10455.1|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|1067
1660061400000|2022-08-09 16:10:00|10456.3|10454.3|10457.1|10455.1|10457.1|10455.1|10456.3|10454.3|1559
1660061700000|2022-08-09 16:15:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|15366
1660062000000|2022-08-09 16:20:00|10457.4|10455.4|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|3997
1660062300000|2022-08-09 16:25:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|1244
1660062600000|2022-08-09 16:30:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1576
1660062900000|2022-08-09 16:35:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|2486
1660063200000|2022-08-09 16:40:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|1810
1660063500000|2022-08-09 16:45:00|10457.3|10455.3|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|2322
1660063800000|2022-08-09 16:50:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|2117
1660064100000|2022-08-09 16:55:00|10457.8|10455.8|10457.1|10455.1|10457.8|10455.8|10457.1|10455.1|1999
1660064400000|2022-08-09 17:00:00|10457.4|10455.4|10457.4|10455.4|10458.4|10456.4|10457.1|10455.1|1200
1660064700000|2022-08-09 17:05:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|1057
1660065000000|2022-08-09 17:10:00|10456.7|10454.7|10456.3|10454.3|10456.7|10454.7|10455.9|10453.9|3068
1660065300000|2022-08-09 17:15:00|10455.9|10453.9|10455.5|10453.5|10456.3|10454.3|10455.5|10453.5|2457
1660065600000|2022-08-09 17:20:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|551
1660065900000|2022-08-09 17:25:00|10455.7|10453.7|10455.7|10453.7|10455.9|10453.9|10455.5|10453.5|1091
1660066200000|2022-08-09 17:30:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|1043
1660066500000|2022-08-09 17:35:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|1528
1660066800000|2022-08-09 17:40:00|10456.3|10454.3|10456.7|10454.7|10456.7|10454.7|10456.3|10454.3|1197
1660067100000|2022-08-09 17:45:00|10457.1|10455.1|10457.1|10455.1|10457.3|10455.3|10457.1|10455.1|451
1660067400000|2022-08-09 17:50:00|10456.7|10454.7|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|448
1660067700000|2022-08-09 17:55:00|||||||||102
1660068000000|2022-08-09 18:00:00|10457.4|10455.4|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|1454
1660068300000|2022-08-09 18:05:00|10456.9|10454.9|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|1025
1660068600000|2022-08-09 18:10:00|||||||||689
1660068900000|2022-08-09 18:15:00|10456.7|10454.7|10455.5|10453.5|10456.7|10454.7|10455.5|10453.5|2332
1660069200000|2022-08-09 18:20:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|1837
1660069500000|2022-08-09 18:25:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|1568
1660069800000|2022-08-09 18:30:00|10455.7|10453.7|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|1087
1660070100000|2022-08-09 18:35:00|10455.9|10453.9|10455.9|10453.9|10456.7|10454.7|10455.9|10453.9|1603
1660070400000|2022-08-09 18:40:00|10456.3|10454.3|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|1110
1660070700000|2022-08-09 18:45:00|||||||||153
1660071000000|2022-08-09 18:50:00|10455.9|10453.9|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|678
1660071300000|2022-08-09 18:55:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|927
1660071600000|2022-08-09 19:00:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|2140
1660071900000|2022-08-09 19:05:00|10455.9|10453.9|10455.9|10453.9|10455.9|10453.9|10455.7|10453.7|483
1660072200000|2022-08-09 19:10:00|10456.1|10454.1|10456.7|10454.7|10457.1|10455.1|10455.9|10453.9|651
1660072500000|2022-08-09 19:15:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|988
1660072800000|2022-08-09 19:20:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|958
1660073100000|2022-08-09 19:25:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|1131
1660073400000|2022-08-09 19:30:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|476
1660073700000|2022-08-09 19:35:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|784
1660074000000|2022-08-09 19:40:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|1128
1660074300000|2022-08-09 19:45:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|2843
1660074600000|2022-08-09 19:50:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|639
1660074900000|2022-08-09 19:55:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|896
1660075200000|2022-08-09 20:00:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|2235
1660075500000|2022-08-09 20:05:00|10459.6|10457.6|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|1502
1660075800000|2022-08-09 20:10:00|10459.8|10457.8|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|663
1660076100000|2022-08-09 20:15:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|735
1660076400000|2022-08-09 20:20:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|556
1660076700000|2022-08-09 20:25:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|348
1660077000000|2022-08-09 20:30:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|358
1660077300000|2022-08-09 20:35:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459|10457|130
1660077600000|2022-08-09 20:40:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10459|10457|1212
1660077900000|2022-08-09 20:45:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.6|10456.6|1182
1660078200000|2022-08-09 20:50:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|1651
1660078500000|2022-08-09 20:55:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|526
1660082400000|2022-08-09 22:00:00|10456.9|10454.9|10458|10456|10458.2|10456.2|10456.7|10454.7|300
1660082700000|2022-08-09 22:05:00|10457.8|10455.8|10457.6|10455.6|10458.2|10456.2|10457.4|10455.4|73
1660083000000|2022-08-09 22:10:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|20
1660083300000|2022-08-09 22:15:00|10457.6|10455.6|10458.2|10456.2|10458.2|10456.2|10457.6|10455.6|23
1660083600000|2022-08-09 22:20:00|||||||||35
1660083900000|2022-08-09 22:25:00|||||||||36
1660084200000|2022-08-09 22:30:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|32
1660084500000|2022-08-09 22:35:00|10458.4|10456.4|10458|10456|10458.4|10456.4|10457.8|10455.8|156
1660084800000|2022-08-09 22:40:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|41
1660085100000|2022-08-09 22:45:00|||||||||17
1660085400000|2022-08-09 22:50:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10458|10456|21
1660085700000|2022-08-09 22:55:00|||||||||15
1660086000000|2022-08-09 23:00:00|10458|10456|10457.4|10455.4|10458|10456|10457.4|10455.4|401
1660086300000|2022-08-09 23:05:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|64
1660086600000|2022-08-09 23:10:00|10458|10456|10457.8|10455.8|10458|10456|10457.4|10455.4|119
1660086900000|2022-08-09 23:15:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|225
1660087200000|2022-08-09 23:20:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|163
1660087500000|2022-08-09 23:25:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|68
1660087800000|2022-08-09 23:30:00|||||||||3
1660088400000|2022-08-09 23:40:00|10458.2|10456.2|10458.4|10456.4|10458.6|10456.6|10458.2|10456.2|123
1660088700000|2022-08-09 23:45:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|50
1660089000000|2022-08-09 23:50:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.4|10456.4|165
1660089300000|2022-08-09 23:55:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|105
1660089600000|2022-08-10 00:00:00|10458.6|10456.6|10459|10457|10459|10457|10458.2|10456.2|139
1660089900000|2022-08-10 00:05:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10458.2|10456.2|370
1660090200000|2022-08-10 00:10:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|208
1660090500000|2022-08-10 00:15:00|10458.2|10456.2|10457.8|10455.8|10458.4|10456.4|10457.8|10455.8|119
1660090800000|2022-08-10 00:20:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|220
1660091100000|2022-08-10 00:25:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|135
1660091400000|2022-08-10 00:30:00|10458|10456|10457.4|10455.4|10458|10456|10457.3|10455.3|154
1660091700000|2022-08-10 00:35:00|||||||||10
1660092000000|2022-08-10 00:40:00|10457.8|10455.8|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|395
1660092300000|2022-08-10 00:45:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|43
1660092600000|2022-08-10 00:50:00|10457.3|10455.3|10456.7|10454.7|10457.4|10455.4|10456.7|10454.7|71
1660092900000|2022-08-10 00:55:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|34
1660093200000|2022-08-10 01:00:00|10457.3|10455.3|10457.1|10455.1|10457.4|10455.4|10457.1|10455.1|114
1660093500000|2022-08-10 01:05:00|10456.9|10454.9|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|695
1660093800000|2022-08-10 01:10:00|10456.9|10454.9|10457.1|10455.1|10457.1|10455.1|10456.9|10454.9|63
1660094100000|2022-08-10 01:15:00|10457.3|10455.3|10457.4|10455.4|10457.4|10455.4|10457.3|10455.3|61
1660094400000|2022-08-10 01:20:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10457.4|10455.4|150
1660094700000|2022-08-10 01:25:00|10457.4|10455.4|10458.2|10456.2|10458.8|10456.8|10457.4|10455.4|380
1660095000000|2022-08-10 01:30:00|10458.6|10456.6|10459|10457|10459.4|10457.4|10458.2|10456.2|1048
1660095300000|2022-08-10 01:35:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10458.6|10456.6|604
1660095600000|2022-08-10 01:40:00|10458.6|10456.6|10458.6|10456.6|10458.8|10456.8|10458.2|10456.2|233
1660095900000|2022-08-10 01:45:00|10458.8|10456.8|10458.2|10456.2|10459|10457|10458.2|10456.2|250
1660096200000|2022-08-10 01:50:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.4|10456.4|390
1660096500000|2022-08-10 01:55:00|10459|10457|10458.6|10456.6|10459|10457|10458.6|10456.6|121
1660096800000|2022-08-10 02:00:00|10458.8|10456.8|10458.6|10456.6|10458.8|10456.8|10458.2|10456.2|138
1660097100000|2022-08-10 02:05:00|10459|10457|10459.2|10457.2|10459.4|10457.4|10458.6|10456.6|696
1660097400000|2022-08-10 02:10:00|10459|10457|10460.6|10458.6|10460.6|10458.6|10459|10457|541
1660097700000|2022-08-10 02:15:00|10461|10459|10461|10459|10461|10459|10460.4|10458.4|382
1660098000000|2022-08-10 02:20:00|10460.8|10458.8|10461|10459|10461.7|10459.7|10460.8|10458.8|5545
1660098300000|2022-08-10 02:25:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|375
1660098600000|2022-08-10 02:30:00|10461|10459|10460.6|10458.6|10461|10459|10460.6|10458.6|296
1660098900000|2022-08-10 02:35:00|10460.4|10458.4|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|124
1660099200000|2022-08-10 02:40:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|349
1660099500000|2022-08-10 02:45:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|947
1660099800000|2022-08-10 02:50:00|10460.8|10458.8|10460.2|10458.2|10461|10459|10460.2|10458.2|216
1660100100000|2022-08-10 02:55:00|10460.6|10458.6|10460.8|10458.8|10461|10459|10460.6|10458.6|99
1660100400000|2022-08-10 03:00:00|10460.6|10458.6|10461|10459|10461.4|10459.4|10460.6|10458.6|222
1660100700000|2022-08-10 03:05:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|203
1660101000000|2022-08-10 03:10:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.6|10458.6|22
1660101300000|2022-08-10 03:15:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.6|10458.6|145
1660101600000|2022-08-10 03:20:00|10460.4|10458.4|10459.8|10457.8|10460.4|10458.4|10459.8|10457.8|193
1660101900000|2022-08-10 03:25:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.6|10457.6|28
1660102200000|2022-08-10 03:30:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|23
1660102800000|2022-08-10 03:40:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|65
1660103100000|2022-08-10 03:45:00|10459.8|10457.8|10460.2|10458.2|10460.2|10458.2|10459.6|10457.6|105
1660103400000|2022-08-10 03:50:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|75
1660103700000|2022-08-10 03:55:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.2|10457.2|94
1660104000000|2022-08-10 04:00:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459.2|10457.2|3
1660104300000|2022-08-10 04:05:00|||||||||56
1660104600000|2022-08-10 04:10:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.6|10457.6|82
1660104900000|2022-08-10 04:15:00|||||||||88
1660105200000|2022-08-10 04:20:00|||||||||3
1660105500000|2022-08-10 04:25:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|126
1660105800000|2022-08-10 04:30:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|111
1660106100000|2022-08-10 04:35:00|10459.4|10457.4|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|144
1660106400000|2022-08-10 04:40:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|308
1660106700000|2022-08-10 04:45:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|30
1660107000000|2022-08-10 04:50:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|354
1660107300000|2022-08-10 04:55:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|134
1660107600000|2022-08-10 05:00:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|313
1660107900000|2022-08-10 05:05:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|728
1660108200000|2022-08-10 05:10:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459|10457|144
1660108500000|2022-08-10 05:15:00|10459|10457|10459|10457|10459.4|10457.4|10459|10457|279
1660108800000|2022-08-10 05:20:00|10458.8|10456.8|10459|10457|10459|10457|10458.8|10456.8|287
1660109100000|2022-08-10 05:25:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|752
1660109400000|2022-08-10 05:30:00|10459.6|10457.6|10459|10457|10459.6|10457.6|10459|10457|285
1660109700000|2022-08-10 05:35:00|10458.6|10456.6|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|312
1660110000000|2022-08-10 05:40:00|10459.2|10457.2|10459.4|10457.4|10459.8|10457.8|10459.2|10457.2|305
1660110300000|2022-08-10 05:45:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10458.6|10456.6|599
1660110600000|2022-08-10 05:50:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10458.6|10456.6|661
1660110900000|2022-08-10 05:55:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|624
1660111200000|2022-08-10 06:00:00|10457.4|10455.4|10458.6|10456.6|10458.6|10456.6|10457.4|10455.4|5905
1660111500000|2022-08-10 06:05:00|10458.2|10456.2|10458.2|10456.2|10458.4|10456.4|10458|10456|529
1660111800000|2022-08-10 06:10:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|246
1660112100000|2022-08-10 06:15:00|10459|10457|10458.2|10456.2|10459|10457|10458.2|10456.2|217
1660112400000|2022-08-10 06:20:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|380
1660112700000|2022-08-10 06:25:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|697
1660113000000|2022-08-10 06:30:00|10458|10456|10458.6|10456.6|10459|10457|10457.8|10455.8|915
1660113300000|2022-08-10 06:35:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10458.6|10456.6|361
1660113600000|2022-08-10 06:40:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|359
1660113900000|2022-08-10 06:45:00|10459.2|10457.2|10459.2|10457.2|10459.4|10457.4|10459|10457|242
1660114200000|2022-08-10 06:50:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|213
1660114500000|2022-08-10 06:55:00|10459.4|10457.4|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|170
1660114800000|2022-08-10 07:00:00|10460.2|10458.2|10461.4|10459.4|10461.7|10459.7|10459.8|10457.8|2370
1660115100000|2022-08-10 07:05:00|10461|10459|10461|10459|10461.7|10459.7|10460.2|10458.2|445
1660115400000|2022-08-10 07:10:00|10461.4|10459.4|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|312
1660115700000|2022-08-10 07:15:00|10460.4|10458.4|10461|10459|10461|10459|10460.2|10458.2|532
1660116000000|2022-08-10 07:20:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|233
1660116300000|2022-08-10 07:25:00|10461.2|10459.2|10462.3|10460.3|10462.5|10460.5|10460.6|10458.6|1026
1660116600000|2022-08-10 07:30:00|10462.5|10460.5|10462.1|10460.1|10463.1|10461.1|10462.1|10460.1|576
1660116900000|2022-08-10 07:35:00|10462.5|10460.5|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|557
1660117200000|2022-08-10 07:40:00|10463.3|10461.3|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|476
1660117500000|2022-08-10 07:45:00|10463.3|10461.3|10464.5|10462.5|10464.9|10462.9|10462.9|10460.9|1568
1660117800000|2022-08-10 07:50:00|10464.3|10462.3|10464.1|10462.1|10464.3|10462.3|10463.7|10461.7|6588
1660118100000|2022-08-10 07:55:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|1739
1660118400000|2022-08-10 08:00:00|10464.9|10462.9|10463.3|10461.3|10465.3|10463.3|10463.3|10461.3|1038
1660118700000|2022-08-10 08:05:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|954
1660119000000|2022-08-10 08:10:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|119
1660119300000|2022-08-10 08:15:00|||||||||32
1660119600000|2022-08-10 08:20:00|10463.7|10461.7|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|1112
1660119900000|2022-08-10 08:25:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.5|10461.5|6948
1660120200000|2022-08-10 08:30:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|973
1660120500000|2022-08-10 08:35:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|357
1660120800000|2022-08-10 08:40:00|10463.1|10461.1|10463.7|10461.7|10463.7|10461.7|10463.1|10461.1|212
1660121100000|2022-08-10 08:45:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|560
1660121400000|2022-08-10 08:50:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|519
1660121700000|2022-08-10 08:55:00|10464.7|10462.7|10463.7|10461.7|10464.9|10462.9|10463.7|10461.7|863
1660122000000|2022-08-10 09:00:00|10464.1|10462.1|10463.7|10461.7|10464.3|10462.3|10463.3|10461.3|1957
1660122300000|2022-08-10 09:05:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|312
1660122600000|2022-08-10 09:10:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|398
1660122900000|2022-08-10 09:15:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|424
1660123200000|2022-08-10 09:20:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|257
1660123500000|2022-08-10 09:25:00|10464.7|10462.7|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|552
1660123800000|2022-08-10 09:30:00|10465.1|10463.1|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|933
1660124100000|2022-08-10 09:35:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|1285
1660124400000|2022-08-10 09:40:00|10465.3|10463.3|10464.3|10462.3|10465.3|10463.3|10464.3|10462.3|1015
1660124700000|2022-08-10 09:45:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|509
1660125000000|2022-08-10 09:50:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|346
1660125300000|2022-08-10 09:55:00|10464.1|10462.1|10462.5|10460.5|10464.1|10462.1|10462.1|10460.1|1450
1660125600000|2022-08-10 10:00:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|361
1660125900000|2022-08-10 10:05:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|752
1660126200000|2022-08-10 10:10:00|10462.1|10460.1|10462.1|10460.1|10462.3|10460.3|10461.7|10459.7|944
1660126500000|2022-08-10 10:15:00|||||||||244
1660126800000|2022-08-10 10:20:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|483
1660127100000|2022-08-10 10:25:00|10462.1|10460.1|10461|10459|10462.1|10460.1|10461|10459|741
1660127400000|2022-08-10 10:30:00|10460.8|10458.8|10459.8|10457.8|10461|10459|10459.8|10457.8|1570
1660127700000|2022-08-10 10:35:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|542
1660128000000|2022-08-10 10:40:00|10460|10458|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|512
1660128300000|2022-08-10 10:45:00|10459.8|10457.8|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|1408
1660128600000|2022-08-10 10:50:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10458.2|10456.2|1879
1660128900000|2022-08-10 10:55:00|10458.8|10456.8|10459|10457|10459.4|10457.4|10458.6|10456.6|2321
1660129200000|2022-08-10 11:00:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|2004
1660129500000|2022-08-10 11:05:00|10458|10456|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1943
1660129800000|2022-08-10 11:10:00|10458.2|10456.2|10458.6|10456.6|10459|10457|10457.8|10455.8|7032
1660130100000|2022-08-10 11:15:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|2108
1660130400000|2022-08-10 11:20:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|1216
1660130700000|2022-08-10 11:25:00|10458|10456|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|305
1660131000000|2022-08-10 11:30:00|10457.1|10455.1|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|3075
1660131300000|2022-08-10 11:35:00|10456.7|10454.7|10456.5|10454.5|10456.7|10454.7|10455.5|10453.5|2448
1660131600000|2022-08-10 11:40:00|10456.3|10454.3|10457.4|10455.4|10457.4|10455.4|10456.3|10454.3|2898
1660131900000|2022-08-10 11:45:00|10457.1|10455.1|10457.1|10455.1|10458.2|10456.2|10456.7|10454.7|2638
1660132200000|2022-08-10 11:50:00|10456.7|10454.7|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|1011
1660132500000|2022-08-10 11:55:00|10456.9|10454.9|10457.4|10455.4|10457.6|10455.6|10456.3|10454.3|1756
1660132800000|2022-08-10 12:00:00|10457.6|10455.6|10457.1|10455.1|10458.2|10456.2|10456.7|10454.7|2381
1660133100000|2022-08-10 12:05:00|10457.4|10455.4|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|1406
1660133400000|2022-08-10 12:10:00|10456.7|10454.7|10458.4|10456.4|10458.6|10456.6|10456.7|10454.7|898
1660133700000|2022-08-10 12:15:00|10458.6|10456.6|10454.5|10452.5|10458.6|10456.6|10454.3|10452.3|5328
1660134000000|2022-08-10 12:20:00|10454.3|10452.3|10455.1|10453.1|10455.9|10453.9|10453.5|10451.5|3449
1660134300000|2022-08-10 12:25:00|10454.9|10452.9|10456.7|10454.7|10457.1|10455.1|10454.9|10452.9|3790
1660134600000|2022-08-10 12:30:00|10456.5|10454.5|10494.6|10492.6|10496.5|10494.5|10456.5|10454.5|12752
1660134900000|2022-08-10 12:35:00|10494.9|10492.9|10493|10491|10494.9|10492.9|10489.1|10487.1|11132
1660135200000|2022-08-10 12:40:00|10493.4|10491.4|10489.9|10487.9|10493.8|10491.8|10489.5|10487.5|7996
1660135500000|2022-08-10 12:45:00|10489.7|10487.7|10488.7|10486.7|10491|10489|10488.7|10486.7|12417
1660135800000|2022-08-10 12:50:00|10488.5|10486.5|10485.2|10483.2|10488.7|10486.7|10483.2|10481.2|9332
1660136100000|2022-08-10 12:55:00|10485.6|10483.6|10483.6|10481.6|10486.7|10484.7|10483.6|10481.6|12381
1660136400000|2022-08-10 13:00:00|10484|10482|10484|10482|10484.4|10482.4|10481.7|10479.7|6761
1660136700000|2022-08-10 13:05:00|10484.2|10482.2|10482.8|10480.8|10485.2|10483.2|10481.3|10479.3|5591
1660137000000|2022-08-10 13:10:00|10482.6|10480.6|10486.2|10484.2|10486.4|10484.4|10480.9|10478.9|7339
1660137300000|2022-08-10 13:15:00|10486.4|10484.4|10487.1|10485.1|10488.3|10486.3|10484.8|10482.8|4676
1660137600000|2022-08-10 13:20:00|10486.7|10484.7|10487.1|10485.1|10489.5|10487.5|10486.4|10484.4|5646
1660137900000|2022-08-10 13:25:00|10487.3|10485.3|10485.6|10483.6|10487.5|10485.5|10484.4|10482.4|3440
1660138200000|2022-08-10 13:30:00|10486|10484|10487.5|10485.5|10487.5|10485.5|10484.4|10482.4|4164
1660138500000|2022-08-10 13:35:00|10487.3|10485.3|10487.9|10485.9|10488.3|10486.3|10486|10484|3379
1660138800000|2022-08-10 13:40:00|10487.1|10485.1|10489.1|10487.1|10489.9|10487.9|10487.1|10485.1|13450
1660139100000|2022-08-10 13:45:00|10488.7|10486.7|10487.9|10485.9|10489.1|10487.1|10487.1|10485.1|3579
1660139400000|2022-08-10 13:50:00|10487.5|10485.5|10488.3|10486.3|10489.1|10487.1|10487.5|10485.5|1832
1660139700000|2022-08-10 13:55:00|10488.7|10486.7|10489.9|10487.9|10489.9|10487.9|10487.9|10485.9|2825
1660140000000|2022-08-10 14:00:00|10489.5|10487.5|10489.9|10487.9|10490.6|10488.6|10489.5|10487.5|3090
1660140300000|2022-08-10 14:05:00|10490.3|10488.3|10491|10489|10491|10489|10489.5|10487.5|3146
1660140600000|2022-08-10 14:10:00|10490.6|10488.6|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|3045
1660140900000|2022-08-10 14:15:00|10491|10489|10491|10489|10491.4|10489.4|10490.6|10488.6|2222
1660141200000|2022-08-10 14:20:00|10491.4|10489.4|10490.6|10488.6|10491.4|10489.4|10490.6|10488.6|3553
1660141500000|2022-08-10 14:25:00|10491|10489|10490.6|10488.6|10491.4|10489.4|10490.3|10488.3|3352
1660141800000|2022-08-10 14:30:00|10490.3|10488.3|10489.7|10487.7|10490.6|10488.6|10489.5|10487.5|3962
1660142100000|2022-08-10 14:35:00|10489.5|10487.5|10489.1|10487.1|10490.3|10488.3|10488.7|10486.7|1392
1660142400000|2022-08-10 14:40:00|10489.5|10487.5|10487.9|10485.9|10489.5|10487.5|10487.9|10485.9|1415
1660142700000|2022-08-10 14:45:00|10488.1|10486.1|10487.5|10485.5|10488.3|10486.3|10486.7|10484.7|1556
1660143000000|2022-08-10 14:50:00|10487.9|10485.9|10487.1|10485.1|10488.3|10486.3|10486.7|10484.7|1893
1660143300000|2022-08-10 14:55:00|10486.7|10484.7|10488.7|10486.7|10489.1|10487.1|10486.4|10484.4|3068
1660143600000|2022-08-10 15:00:00|10488.5|10486.5|10486.7|10484.7|10488.9|10486.9|10486.7|10484.7|1889
1660143900000|2022-08-10 15:05:00|10487.1|10485.1|10487.5|10485.5|10488.3|10486.3|10486.7|10484.7|1584
1660144200000|2022-08-10 15:10:00|10487.1|10485.1|10485|10483|10487.5|10485.5|10483.6|10481.6|4278
1660144500000|2022-08-10 15:15:00|10484.8|10482.8|10484.8|10482.8|10485.8|10483.8|10484.4|10482.4|2768
1660144800000|2022-08-10 15:20:00|10484.4|10482.4|10483.6|10481.6|10484.8|10482.8|10483.2|10481.2|1895
1660145100000|2022-08-10 15:25:00|10483.2|10481.2|10482.8|10480.8|10483.2|10481.2|10481.3|10479.3|3391
1660145400000|2022-08-10 15:30:00|10482.4|10480.4|10482.1|10480.1|10482.4|10480.4|10480.5|10478.5|2137
1660145700000|2022-08-10 15:35:00|10482.4|10480.4|10480.5|10478.5|10482.4|10480.4|10479.7|10477.7|2134
1660146000000|2022-08-10 15:40:00|10480.3|10478.3|10479.7|10477.7|10480.9|10478.9|10479.3|10477.3|1372
1660146300000|2022-08-10 15:45:00|10479.9|10477.9|10479.7|10477.7|10480.1|10478.1|10478.9|10476.9|2137
1660146600000|2022-08-10 15:50:00|10480.1|10478.1|10480.9|10478.9|10481.3|10479.3|10480.1|10478.1|773
1660146900000|2022-08-10 15:55:00|10480.5|10478.5|10480.1|10478.1|10480.9|10478.9|10479.7|10477.7|1349
1660147200000|2022-08-10 16:00:00|10479.7|10477.7|10479.7|10477.7|10480.1|10478.1|10478.9|10476.9|1925
1660147500000|2022-08-10 16:05:00|10479.5|10477.5|10479.7|10477.7|10480.1|10478.1|10478.9|10476.9|913
1660147800000|2022-08-10 16:10:00|10480.1|10478.1|10479.7|10477.7|10480.5|10478.5|10479.7|10477.7|1750
1660148100000|2022-08-10 16:15:00|10479.3|10477.3|10479.7|10477.7|10480.1|10478.1|10479.3|10477.3|743
1660148400000|2022-08-10 16:20:00|10479.5|10477.5|10479.3|10477.3|10479.7|10477.7|10478.9|10476.9|370
1660148700000|2022-08-10 16:25:00|10479.7|10477.7|10479.7|10477.7|10480.1|10478.1|10479.3|10477.3|926
1660149000000|2022-08-10 16:30:00|10480.1|10478.1|10480.5|10478.5|10480.5|10478.5|10479.7|10477.7|1318
1660149300000|2022-08-10 16:35:00|10480.3|10478.3|10482.4|10480.4|10482.8|10480.8|10480.1|10478.1|5012
1660149600000|2022-08-10 16:40:00|10482.1|10480.1|10482.4|10480.4|10482.8|10480.8|10482.1|10480.1|1601
1660149900000|2022-08-10 16:45:00|10482.1|10480.1|10482.1|10480.1|10482.8|10480.8|10482.1|10480.1|982
1660150200000|2022-08-10 16:50:00|10482.4|10480.4|10481.3|10479.3|10482.4|10480.4|10481.3|10479.3|1417
1660150500000|2022-08-10 16:55:00|10481.7|10479.7|10480.5|10478.5|10482.1|10480.1|10480.5|10478.5|1297
1660150800000|2022-08-10 17:00:00|10480.9|10478.9|10480.1|10478.1|10481.3|10479.3|10479.3|10477.3|2235
1660151100000|2022-08-10 17:05:00|10480.3|10478.3|10480.9|10478.9|10481.3|10479.3|10480.1|10478.1|1256
1660151400000|2022-08-10 17:10:00|10481.3|10479.3|10480.5|10478.5|10481.3|10479.3|10480.1|10478.1|1006
1660151700000|2022-08-10 17:15:00|10480.1|10478.1|10481.3|10479.3|10481.3|10479.3|10480.1|10478.1|921
1660152000000|2022-08-10 17:20:00|10480.9|10478.9|10481.3|10479.3|10481.7|10479.7|10480.9|10478.9|1116
1660152300000|2022-08-10 17:25:00|10481.7|10479.7|10481.1|10479.1|10482.4|10480.4|10481.1|10479.1|807
1660152600000|2022-08-10 17:30:00|10480.9|10478.9|10480.5|10478.5|10481.3|10479.3|10480.5|10478.5|1671
1660152900000|2022-08-10 17:35:00|10480.7|10478.7|10479.7|10477.7|10480.9|10478.9|10479.3|10477.3|764
1660153200000|2022-08-10 17:40:00|10479.3|10477.3|10478.5|10476.5|10479.7|10477.7|10477.8|10475.8|2621
1660153500000|2022-08-10 17:45:00|10478.3|10476.3|10477.8|10475.8|10478.5|10476.5|10477.4|10475.4|1623
1660153800000|2022-08-10 17:50:00|10477.4|10475.4|10475.8|10473.8|10478.1|10476.1|10475.8|10473.8|2293
1660154100000|2022-08-10 17:55:00|10475.4|10473.4|10474.6|10472.6|10476.2|10474.2|10474.6|10472.6|2600
1660154400000|2022-08-10 18:00:00|10475|10473|10473.9|10471.9|10475|10473|10472.7|10470.7|1561
1660154700000|2022-08-10 18:05:00|10474.2|10472.2|10472.7|10470.7|10474.6|10472.6|10472.7|10470.7|3873
1660155000000|2022-08-10 18:10:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|1998
1660155300000|2022-08-10 18:15:00|10473.1|10471.1|10470.7|10468.7|10473.1|10471.1|10470.7|10468.7|2140
1660155600000|2022-08-10 18:20:00|10471.1|10469.1|10469.6|10467.6|10471.9|10469.9|10469.6|10467.6|1518
1660155900000|2022-08-10 18:25:00|10469.2|10467.2|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|1750
1660156200000|2022-08-10 18:30:00|10468.8|10466.8|10469.9|10467.9|10470.3|10468.3|10468.4|10466.4|1496
1660156500000|2022-08-10 18:35:00|10469.6|10467.6|10469.4|10467.4|10470.3|10468.3|10469.2|10467.2|2100
1660156800000|2022-08-10 18:40:00|10469.2|10467.2|10470.3|10468.3|10471.1|10469.1|10469.2|10467.2|1126
1660157100000|2022-08-10 18:45:00|10469.9|10467.9|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|861
1660157400000|2022-08-10 18:50:00|10470.5|10468.5|10470.7|10468.7|10471.9|10469.9|10470.3|10468.3|684
1660157700000|2022-08-10 18:55:00|10470.9|10468.9|10470.7|10468.7|10471.5|10469.5|10470.3|10468.3|2461
1660158000000|2022-08-10 19:00:00|10470.3|10468.3|10470.1|10468.1|10470.7|10468.7|10469.2|10467.2|2622
1660158300000|2022-08-10 19:05:00|10469.9|10467.9|10470.5|10468.5|10470.7|10468.7|10469.2|10467.2|1623
1660158600000|2022-08-10 19:10:00|10470.7|10468.7|10469.2|10467.2|10470.7|10468.7|10469.2|10467.2|450
1660158900000|2022-08-10 19:15:00|10469.6|10467.6|10468.4|10466.4|10469.6|10467.6|10467.6|10465.6|942
1660159200000|2022-08-10 19:20:00|10468.2|10466.2|10469.2|10467.2|10469.2|10467.2|10468|10466|502
1660159500000|2022-08-10 19:25:00|10468.8|10466.8|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|1235
1660159800000|2022-08-10 19:30:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|376
1660160100000|2022-08-10 19:35:00|10469.2|10467.2|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|499
1660160400000|2022-08-10 19:40:00|10468.4|10466.4|10467.6|10465.6|10468.8|10466.8|10467.6|10465.6|765
1660160700000|2022-08-10 19:45:00|10467.4|10465.4|10468|10466|10468.4|10466.4|10467.4|10465.4|1939
1660161000000|2022-08-10 19:50:00|10467.8|10465.8|10468.4|10466.4|10468.8|10466.8|10467.6|10465.6|442
1660161300000|2022-08-10 19:55:00|10468.6|10466.6|10466.8|10464.8|10468.8|10466.8|10466.8|10464.8|1472
1660161600000|2022-08-10 20:00:00|10467.2|10465.2|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|1241
1660161900000|2022-08-10 20:05:00|10467.6|10465.6|10467.6|10465.6|10468|10466|10467.2|10465.2|425
1660162200000|2022-08-10 20:10:00|10467.8|10465.8|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|279
1660162500000|2022-08-10 20:15:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10467.6|10465.6|1121
1660162800000|2022-08-10 20:20:00|10468|10466|10468.4|10466.4|10468.8|10466.8|10468|10466|1073
1660163100000|2022-08-10 20:25:00|10468.8|10466.8|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|648
1660163400000|2022-08-10 20:30:00|10468.8|10466.8|10468.8|10466.8|10469.2|10467.2|10468.4|10466.4|1088
1660163700000|2022-08-10 20:35:00|10469|10467|10469.2|10467.2|10469.2|10467.2|10468.8|10466.8|617
1660164000000|2022-08-10 20:40:00|10469.6|10467.6|10469.6|10467.6|10469.8|10467.8|10469.2|10467.2|1190
1660164300000|2022-08-10 20:45:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|531
1660164600000|2022-08-10 20:50:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|673
1660164900000|2022-08-10 20:55:00|||||||||377
1660168800000|2022-08-10 22:00:00|10471.1|10469.1|10472.5|10470.5|10472.5|10470.5|10470.7|10468.7|194
1660169100000|2022-08-10 22:05:00|10472.7|10470.7|10472.5|10470.5|10472.7|10470.7|10471.9|10469.9|63
1660169400000|2022-08-10 22:10:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|28
1660169700000|2022-08-10 22:15:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|178
1660170300000|2022-08-10 22:25:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|32
1660170600000|2022-08-10 22:30:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10471.1|10469.1|66
1660170900000|2022-08-10 22:35:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|19
1660171200000|2022-08-10 22:40:00|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|10471.9|10469.9|64
1660171500000|2022-08-10 22:45:00|10471.5|10469.5|10471.3|10469.3|10471.5|10469.5|10471.3|10469.3|55
1660171800000|2022-08-10 22:50:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|38
1660172100000|2022-08-10 22:55:00|10471.3|10469.3|10471.1|10469.1|10471.3|10469.3|10471.1|10469.1|52
1660172400000|2022-08-10 23:00:00|10470.7|10468.7|10470.1|10468.1|10470.7|10468.7|10470.1|10468.1|272
1660172700000|2022-08-10 23:05:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|8
1660173000000|2022-08-10 23:10:00|10470.5|10468.5|10470.5|10468.5|10470.7|10468.7|10470.3|10468.3|38
1660173300000|2022-08-10 23:15:00|10470.7|10468.7|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|166
1660173600000|2022-08-10 23:20:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|68
1660173900000|2022-08-10 23:25:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|1
1660174200000|2022-08-10 23:30:00|10470.1|10468.1|10469.6|10467.6|10470.1|10468.1|10469.6|10467.6|31
1660174500000|2022-08-10 23:35:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.6|10467.6|51
1660174800000|2022-08-10 23:40:00|||||||||3
1660175100000|2022-08-10 23:45:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.8|10467.8|74
1660175400000|2022-08-10 23:50:00|10470.5|10468.5|10470.5|10468.5|10470.7|10468.7|10470.3|10468.3|88
1660175700000|2022-08-10 23:55:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|181
1660176000000|2022-08-11 00:00:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.9|10468.9|223
1660176300000|2022-08-11 00:05:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|259
1660176600000|2022-08-11 00:10:00|10471.7|10469.7|10471.5|10469.5|10471.7|10469.7|10471.5|10469.5|45
1660176900000|2022-08-11 00:15:00|10471.3|10469.3|10470.7|10468.7|10471.3|10469.3|10470.7|10468.7|37
1660177200000|2022-08-11 00:20:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|43
1660177800000|2022-08-11 00:30:00|10470.3|10468.3|10469.6|10467.6|10470.5|10468.5|10469.6|10467.6|261
1660178100000|2022-08-11 00:35:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|20
1660178400000|2022-08-11 00:40:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|18
1660178700000|2022-08-11 00:45:00|10469.6|10467.6|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|91
1660179000000|2022-08-11 00:50:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|106
1660179300000|2022-08-11 00:55:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|91
1660179600000|2022-08-11 01:00:00|||||||||43
1660179900000|2022-08-11 01:05:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|251
1660180200000|2022-08-11 01:10:00|10471.1|10469.1|10470.7|10468.7|10471.3|10469.3|10470.7|10468.7|287
1660180500000|2022-08-11 01:15:00|10470.9|10468.9|10469.6|10467.6|10470.9|10468.9|10469.6|10467.6|80
1660180800000|2022-08-11 01:20:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.8|10467.8|312
1660181100000|2022-08-11 01:25:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|142
1660181400000|2022-08-11 01:30:00|10469.2|10467.2|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|224
1660181700000|2022-08-11 01:35:00|10469.2|10467.2|10469.8|10467.8|10469.9|10467.9|10469.2|10467.2|146
1660182000000|2022-08-11 01:40:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|58
1660182300000|2022-08-11 01:45:00|10469.6|10467.6|10469.8|10467.8|10469.8|10467.8|10469.6|10467.6|319
1660182600000|2022-08-11 01:50:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|127
1660182900000|2022-08-11 01:55:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.1|10468.1|262
1660183200000|2022-08-11 02:00:00|10470.1|10468.1|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|901
1660183500000|2022-08-11 02:05:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|319
1660183800000|2022-08-11 02:10:00|10470.5|10468.5|10470.3|10468.3|10470.5|10468.5|10470.3|10468.3|226
1660184100000|2022-08-11 02:15:00|10470.7|10468.7|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|101
1660184400000|2022-08-11 02:20:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|325
1660184700000|2022-08-11 02:25:00|||||||||230
1660185000000|2022-08-11 02:30:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|764
1660185300000|2022-08-11 02:35:00|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|10469.6|10467.6|240
1660185600000|2022-08-11 02:40:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|143
1660185900000|2022-08-11 02:45:00|10469.6|10467.6|10469.6|10467.6|10469.9|10467.9|10469.6|10467.6|196
1660186200000|2022-08-11 02:50:00|10469.2|10467.2|10469.2|10467.2|10469.2|10467.2|10468.8|10466.8|290
1660186500000|2022-08-11 02:55:00|||||||||33
1660186800000|2022-08-11 03:00:00|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|264
1660187100000|2022-08-11 03:05:00|10468.6|10466.6|10467|10465|10468.6|10466.6|10466.8|10464.8|437
1660187400000|2022-08-11 03:10:00|10466.8|10464.8|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|48
1660187700000|2022-08-11 03:15:00|10467.8|10465.8|10468|10466|10468|10466|10467.6|10465.6|48
1660188000000|2022-08-11 03:20:00|||||||||24
1660188300000|2022-08-11 03:25:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|340
1660188600000|2022-08-11 03:30:00|10469.2|10467.2|10469|10467|10469.2|10467.2|10469|10467|328
1660188900000|2022-08-11 03:35:00|10468.8|10466.8|10469.6|10467.6|10469.6|10467.6|10468.8|10466.8|266
1660189200000|2022-08-11 03:40:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|90
1660189500000|2022-08-11 03:45:00|||||||||23
1660189800000|2022-08-11 03:50:00|10469.4|10467.4|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|55
1660190100000|2022-08-11 03:55:00|||||||||12
1660190400000|2022-08-11 04:00:00|||||||||13
1660190700000|2022-08-11 04:05:00|10469.4|10467.4|10470.7|10468.7|10471.1|10469.1|10469.4|10467.4|378
1660191000000|2022-08-11 04:10:00|10471.1|10469.1|10470.9|10468.9|10471.1|10469.1|10470.9|10468.9|92
1660191300000|2022-08-11 04:15:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|391
1660191600000|2022-08-11 04:20:00|10471.1|10469.1|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|172
1660191900000|2022-08-11 04:25:00|||||||||6
1660192200000|2022-08-11 04:30:00|||||||||72
1660192500000|2022-08-11 04:35:00|||||||||52
1660192800000|2022-08-11 04:40:00|||||||||28
1660193100000|2022-08-11 04:45:00|||||||||132
1660193400000|2022-08-11 04:50:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|29
1660193700000|2022-08-11 04:55:00|10470.7|10468.7|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|65
1660194000000|2022-08-11 05:00:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|209
1660194300000|2022-08-11 05:05:00|||||||||41
1660194600000|2022-08-11 05:10:00|10469.9|10467.9|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|202
1660194900000|2022-08-11 05:15:00|10470.1|10468.1|10469.9|10467.9|10470.1|10468.1|10469.9|10467.9|110
1660195200000|2022-08-11 05:20:00|||||||||40
1660195500000|2022-08-11 05:25:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|33
1660195800000|2022-08-11 05:30:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|240
1660196100000|2022-08-11 05:35:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|170
1660196400000|2022-08-11 05:40:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|146
1660196700000|2022-08-11 05:45:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|384
1660197000000|2022-08-11 05:50:00|||||||||12
1660197300000|2022-08-11 05:55:00|10469.6|10467.6|10469.8|10467.8|10469.9|10467.9|10469.6|10467.6|81
1660197600000|2022-08-11 06:00:00|10469.6|10467.6|10470.7|10468.7|10471.1|10469.1|10469.6|10467.6|611
1660197900000|2022-08-11 06:05:00|10470.3|10468.3|10470.3|10468.3|10470.7|10468.7|10470.3|10468.3|135
1660198200000|2022-08-11 06:10:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10469.8|10467.8|463
1660198500000|2022-08-11 06:15:00|10470.7|10468.7|10470.5|10468.5|10470.7|10468.7|10469.9|10467.9|396
1660198800000|2022-08-11 06:20:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|562
1660199100000|2022-08-11 06:25:00|10470.7|10468.7|10472.5|10470.5|10472.5|10470.5|10470.7|10468.7|1043
1660199400000|2022-08-11 06:30:00|10472.3|10470.3|10473.9|10471.9|10474.2|10472.2|10472.3|10470.3|1806
1660199700000|2022-08-11 06:35:00|10474.2|10472.2|10475|10473|10475.2|10473.2|10473.9|10471.9|1773
1660200000000|2022-08-11 06:40:00|10475.2|10473.2|10475|10473|10475.4|10473.4|10474.8|10472.8|1690
1660200300000|2022-08-11 06:45:00|10475.4|10473.4|10475.6|10473.6|10475.6|10473.6|10475|10473|1084
1660200600000|2022-08-11 06:50:00|10475.8|10473.8|10477|10475|10477.4|10475.4|10475.6|10473.6|1066
1660200900000|2022-08-11 06:55:00|10476.8|10474.8|10475.4|10473.4|10476.8|10474.8|10475.4|10473.4|970
1660201200000|2022-08-11 07:00:00|10475.8|10473.8|10475.4|10473.4|10476|10474|10475.2|10473.2|542
1660201500000|2022-08-11 07:05:00|10475.2|10473.2|10474.6|10472.6|10475.4|10473.4|10474.2|10472.2|446
1660201800000|2022-08-11 07:10:00|10474.8|10472.8|10477|10475|10477|10475|10474.8|10472.8|899
1660202100000|2022-08-11 07:15:00|10476.8|10474.8|10475.8|10473.8|10476.8|10474.8|10474.6|10472.6|677
1660202400000|2022-08-11 07:20:00|10476|10474|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|323
1660202700000|2022-08-11 07:25:00|10476.4|10474.4|10477.4|10475.4|10477.8|10475.8|10476.2|10474.2|1461
1660203000000|2022-08-11 07:30:00|10477|10475|10478.5|10476.5|10478.9|10476.9|10477|10475|966
1660203300000|2022-08-11 07:35:00|10478.1|10476.1|10478.1|10476.1|10478.3|10476.3|10477.8|10475.8|400
1660203600000|2022-08-11 07:40:00|10478.3|10476.3|10478.5|10476.5|10478.9|10476.9|10478.1|10476.1|862
1660203900000|2022-08-11 07:45:00|10478.7|10476.7|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|996
1660204200000|2022-08-11 07:50:00|10478.1|10476.1|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|908
1660204500000|2022-08-11 07:55:00|10478.1|10476.1|10479.7|10477.7|10479.7|10477.7|10478.1|10476.1|633
1660204800000|2022-08-11 08:00:00|10479.3|10477.3|10478.9|10476.9|10479.7|10477.7|10478.1|10476.1|988
1660205100000|2022-08-11 08:05:00|10479.3|10477.3|10479.3|10477.3|10479.3|10477.3|10478.7|10476.7|513
1660205400000|2022-08-11 08:10:00|10478.9|10476.9|10478.1|10476.1|10479.3|10477.3|10477.8|10475.8|666
1660205700000|2022-08-11 08:15:00|10478|10476|10477.4|10475.4|10478|10476|10477.4|10475.4|446
1660206000000|2022-08-11 08:20:00|10477|10475|10477.4|10475.4|10477.8|10475.8|10477|10475|677
1660206300000|2022-08-11 08:25:00|10477|10475|10476.8|10474.8|10477|10475|10476.2|10474.2|565
1660206600000|2022-08-11 08:30:00|10477|10475|10477|10475|10477.4|10475.4|10476.6|10474.6|606
1660206900000|2022-08-11 08:35:00|10477.2|10475.2|10477.8|10475.8|10477.8|10475.8|10477|10475|355
1660207200000|2022-08-11 08:40:00|10477.4|10475.4|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|230
1660207500000|2022-08-11 08:45:00|10477.6|10475.6|10477.4|10475.4|10477.6|10475.6|10477|10475|321
1660207800000|2022-08-11 08:50:00|10477.2|10475.2|10477.4|10475.4|10477.8|10475.8|10477|10475|291
1660208100000|2022-08-11 08:55:00|10477|10475|10476.6|10474.6|10477.4|10475.4|10476.4|10474.4|318
1660208400000|2022-08-11 09:00:00|10476.8|10474.8|10477.6|10475.6|10477.8|10475.8|10476.8|10474.8|276
1660208700000|2022-08-11 09:05:00|10477.4|10475.4|10477|10475|10477.6|10475.6|10477|10475|138
1660209000000|2022-08-11 09:10:00|10477.4|10475.4|10477.4|10475.4|10477.6|10475.6|10477|10475|266
1660209300000|2022-08-11 09:15:00|10477|10475|10477|10475|10477.4|10475.4|10477|10475|160
1660209600000|2022-08-11 09:20:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10477|10475|203
1660209900000|2022-08-11 09:25:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10476.8|10474.8|204
1660210200000|2022-08-11 09:30:00|||||||||60
1660210500000|2022-08-11 09:35:00|10477.2|10475.2|10478.1|10476.1|10478.1|10476.1|10477.2|10475.2|724
1660210800000|2022-08-11 09:40:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|677
1660211100000|2022-08-11 09:45:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|571
1660211400000|2022-08-11 09:50:00|10477.4|10475.4|10477|10475|10477.8|10475.8|10477|10475|265
1660211700000|2022-08-11 09:55:00|10477.2|10475.2|10477.8|10475.8|10477.8|10475.8|10477|10475|216
1660212000000|2022-08-11 10:00:00|10478.1|10476.1|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|336
1660212300000|2022-08-11 10:05:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|424
1660212600000|2022-08-11 10:10:00|10478|10476|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|440
1660212900000|2022-08-11 10:15:00|10478.9|10476.9|10478.9|10476.9|10479.3|10477.3|10478.9|10476.9|345
1660213200000|2022-08-11 10:20:00|||||||||91
1660213500000|2022-08-11 10:25:00|10478.5|10476.5|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|861
1660213800000|2022-08-11 10:30:00|10478.1|10476.1|10478.5|10476.5|10478.5|10476.5|10478.1|10476.1|641
1660214100000|2022-08-11 10:35:00|10478.1|10476.1|10478.1|10476.1|10478.3|10476.3|10478.1|10476.1|589
1660214400000|2022-08-11 10:40:00|10477.8|10475.8|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|155
1660214700000|2022-08-11 10:45:00|10477|10475|10477|10475|10477.4|10475.4|10477|10475|274
1660215000000|2022-08-11 10:50:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477|10475|92
1660215300000|2022-08-11 10:55:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10477|10475|424
1660215600000|2022-08-11 11:00:00|10476.6|10474.6|10476.2|10474.2|10477|10475|10476.2|10474.2|215
1660215900000|2022-08-11 11:05:00|10475.8|10473.8|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|827
1660216200000|2022-08-11 11:10:00|10475.8|10473.8|10476.2|10474.2|10476.4|10474.4|10475.8|10473.8|517
1660216500000|2022-08-11 11:15:00|10476|10474|10476|10474|10476.2|10474.2|10475.8|10473.8|1257
1660216800000|2022-08-11 11:20:00|10475.8|10473.8|10475|10473|10476.2|10474.2|10475|10473|982
1660217100000|2022-08-11 11:25:00|10475.4|10473.4|10474.6|10472.6|10475.8|10473.8|10474.6|10472.6|1036
1660217400000|2022-08-11 11:30:00|10475|10473|10476.6|10474.6|10477|10475|10474.6|10472.6|445
1660217700000|2022-08-11 11:35:00|10476.4|10474.4|10477.8|10475.8|10477.8|10475.8|10476.2|10474.2|800
1660218000000|2022-08-11 11:40:00|10477.4|10475.4|10480.5|10478.5|10480.5|10478.5|10477.4|10475.4|3254
1660218300000|2022-08-11 11:45:00|10480.7|10478.7|10479.5|10477.5|10480.7|10478.7|10478.9|10476.9|1716
1660218600000|2022-08-11 11:50:00|10479.7|10477.7|10480.9|10478.9|10482.1|10480.1|10479.7|10477.7|1454
1660218900000|2022-08-11 11:55:00|10480.5|10478.5|10480.5|10478.5|10480.9|10478.9|10479.7|10477.7|1259
1660219200000|2022-08-11 12:00:00|10480.3|10478.3|10480.9|10478.9|10481.5|10479.5|10480.1|10478.1|992
1660219500000|2022-08-11 12:05:00|10480.7|10478.7|10480.1|10478.1|10481.3|10479.3|10480.1|10478.1|829
1660219800000|2022-08-11 12:10:00|10480.5|10478.5|10481.7|10479.7|10481.7|10479.7|10479.7|10477.7|1226
1660220100000|2022-08-11 12:15:00|10482.4|10480.4|10482.8|10480.8|10483.6|10481.6|10482.1|10480.1|4644
1660220400000|2022-08-11 12:20:00|10483.2|10481.2|10482.4|10480.4|10483.2|10481.2|10481.3|10479.3|2218
1660220700000|2022-08-11 12:25:00|10482.3|10480.3|10483.8|10481.8|10484.8|10482.8|10482.1|10480.1|1882
1660221000000|2022-08-11 12:30:00|10486.9|10484.9|10482.1|10480.1|10487.1|10485.1|10482.1|10480.1|6862
1660221300000|2022-08-11 12:35:00|10481.7|10479.7|10482.3|10480.3|10482.8|10480.8|10478.9|10476.9|4373
1660221600000|2022-08-11 12:40:00|10482.1|10480.1|10483.2|10481.2|10483.6|10481.6|10481.3|10479.3|2167
1660221900000|2022-08-11 12:45:00|10482.8|10480.8|10483.6|10481.6|10485.6|10483.6|10482.3|10480.3|2814
1660222200000|2022-08-11 12:50:00|10483.8|10481.8|10484|10482|10485.6|10483.6|10482.8|10480.8|2715
1660222500000|2022-08-11 12:55:00|10483.6|10481.6|10485.2|10483.2|10486.4|10484.4|10483.2|10481.2|5832
1660222800000|2022-08-11 13:00:00|10485.4|10483.4|10483.2|10481.2|10485.8|10483.8|10482.8|10480.8|2348
1660223100000|2022-08-11 13:05:00|10482.8|10480.8|10485.6|10483.6|10485.6|10483.6|10482.4|10480.4|1977
1660223400000|2022-08-11 13:10:00|10485.2|10483.2|10485.2|10483.2|10485.6|10483.6|10483.6|10481.6|1934
1660223700000|2022-08-11 13:15:00|10485|10483|10484.4|10482.4|10485.2|10483.2|10482.8|10480.8|2817
1660224000000|2022-08-11 13:20:00|10484|10482|10484|10482|10484.4|10482.4|10482.8|10480.8|2941
1660224300000|2022-08-11 13:25:00|10483.6|10481.6|10482.4|10480.4|10484|10482|10482.4|10480.4|2265
1660224600000|2022-08-11 13:30:00|10482.8|10480.8|10483.2|10481.2|10483.6|10481.6|10482.1|10480.1|1759
1660224900000|2022-08-11 13:35:00|10482.8|10480.8|10484.8|10482.8|10484.8|10482.8|10482.8|10480.8|1638
1660225200000|2022-08-11 13:40:00|10484.6|10482.6|10486|10484|10486.4|10484.4|10484|10482|2600
1660225500000|2022-08-11 13:45:00|10486.4|10484.4|10486|10484|10486.7|10484.7|10485.2|10483.2|3433
1660225800000|2022-08-11 13:50:00|10486.4|10484.4|10485.2|10483.2|10486.4|10484.4|10485.2|10483.2|1511
1660226100000|2022-08-11 13:55:00|10485.4|10483.4|10483.6|10481.6|10485.6|10483.6|10482.8|10480.8|2302
1660226400000|2022-08-11 14:00:00|10483.4|10481.4|10484|10482|10484|10482|10482.4|10480.4|2488
1660226700000|2022-08-11 14:05:00|10483.6|10481.6|10482.1|10480.1|10483.6|10481.6|10481.7|10479.7|4679
1660227000000|2022-08-11 14:10:00|10481.7|10479.7|10479.3|10477.3|10482.4|10480.4|10479.3|10477.3|6103
1660227300000|2022-08-11 14:15:00|10478.9|10476.9|10477.4|10475.4|10480.1|10478.1|10477|10475|9885
1660227600000|2022-08-11 14:20:00|10476.6|10474.6|10478.9|10476.9|10479.3|10477.3|10476.6|10474.6|3108
1660227900000|2022-08-11 14:25:00|10478.5|10476.5|10477.8|10475.8|10478.7|10476.7|10477|10475|2330
1660228200000|2022-08-11 14:30:00|10478|10476|10475|10473|10478.1|10476.1|10475|10473|3320
1660228500000|2022-08-11 14:35:00|10474.6|10472.6|10474.6|10472.6|10475.4|10473.4|10473.9|10471.9|4242
1660228800000|2022-08-11 14:40:00|10474.4|10472.4|10475|10473|10475.4|10473.4|10473.5|10471.5|3113
1660229100000|2022-08-11 14:45:00|10474.6|10472.6|10475|10473|10476.6|10474.6|10474.6|10472.6|1599
1660229400000|2022-08-11 14:50:00|10474.8|10472.8|10475.8|10473.8|10476.2|10474.2|10474.2|10472.2|3087
1660229700000|2022-08-11 14:55:00|10476.2|10474.2|10475|10473|10477|10475|10474.6|10472.6|4350
1660230000000|2022-08-11 15:00:00|10475.2|10473.2|10475.4|10473.4|10476.2|10474.2|10474.6|10472.6|2178
1660230300000|2022-08-11 15:05:00|10475|10473|10472.7|10470.7|10475|10473|10472.3|10470.3|3056
1660230600000|2022-08-11 15:10:00|10472.5|10470.5|10471.9|10469.9|10472.7|10470.7|10471.1|10469.1|4033
1660230900000|2022-08-11 15:15:00|10472.1|10470.1|10473.1|10471.1|10473.1|10471.1|10471.5|10469.5|2653
1660231200000|2022-08-11 15:20:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|1183
1660231500000|2022-08-11 15:25:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.3|10470.3|1513
1660231800000|2022-08-11 15:30:00|10473.1|10471.1|10475.2|10473.2|10475.4|10473.4|10472.7|10470.7|2929
1660232100000|2022-08-11 15:35:00|10475|10473|10475|10473|10475.8|10473.8|10473.9|10471.9|2824
1660232400000|2022-08-11 15:40:00|10474.8|10472.8|10474.2|10472.2|10475.4|10473.4|10474|10472|1142
1660232700000|2022-08-11 15:45:00|10474|10472|10474.2|10472.2|10474.6|10472.6|10473.9|10471.9|741
1660233000000|2022-08-11 15:50:00|10473.9|10471.9|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|1000
1660233300000|2022-08-11 15:55:00|10474.4|10472.4|10473.9|10471.9|10474.6|10472.6|10473.1|10471.1|562
1660233600000|2022-08-11 16:00:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|427
1660233900000|2022-08-11 16:05:00|10473.7|10471.7|10473.5|10471.5|10473.9|10471.9|10473.5|10471.5|2120
1660234200000|2022-08-11 16:10:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|1626
1660234500000|2022-08-11 16:15:00|10472.9|10470.9|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|1098
1660234800000|2022-08-11 16:20:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|1302
1660235100000|2022-08-11 16:25:00|10473.5|10471.5|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|1164
1660235400000|2022-08-11 16:30:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|862
1660235700000|2022-08-11 16:35:00|10471.9|10469.9|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|1258
1660236000000|2022-08-11 16:40:00|10471.9|10469.9|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|1229
1660236300000|2022-08-11 16:45:00|10471.9|10469.9|10471.9|10469.9|10472.5|10470.5|10471.5|10469.5|564
1660236600000|2022-08-11 16:50:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|680
1660236900000|2022-08-11 16:55:00|10471.7|10469.7|10473.1|10471.1|10473.1|10471.1|10471.1|10469.1|1269
1660237200000|2022-08-11 17:00:00|10472.7|10470.7|10471.9|10469.9|10473.1|10471.1|10471.1|10469.1|2120
1660237500000|2022-08-11 17:05:00|10472.3|10470.3|10471.1|10469.1|10472.7|10470.7|10471.1|10469.1|1205
1660237800000|2022-08-11 17:10:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|2264
1660238100000|2022-08-11 17:15:00|10470.7|10468.7|10470.3|10468.3|10471.5|10469.5|10469.9|10467.9|2600
1660238400000|2022-08-11 17:20:00|10470.7|10468.7|10470.3|10468.3|10471.1|10469.1|10469.6|10467.6|1342
1660238700000|2022-08-11 17:25:00|10469.9|10467.9|10469.2|10467.2|10469.9|10467.9|10469.2|10467.2|1031
1660239000000|2022-08-11 17:30:00|10469|10467|10468.8|10466.8|10469.2|10467.2|10468|10466|1873
1660239300000|2022-08-11 17:35:00|10468.4|10466.4|10469.6|10467.6|10469.6|10467.6|10468.4|10466.4|1696
1660239600000|2022-08-11 17:40:00|10469.2|10467.2|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|2334
1660239900000|2022-08-11 17:45:00|10468.8|10466.8|10468.8|10466.8|10469|10467|10468.4|10466.4|1293
1660240200000|2022-08-11 17:50:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468|10466|1790
1660240500000|2022-08-11 17:55:00|10468.2|10466.2|10468.4|10466.4|10468.4|10466.4|10468|10466|1322
1660240800000|2022-08-11 18:00:00|10468.2|10466.2|10468.4|10466.4|10468.6|10466.6|10468|10466|1724
1660241100000|2022-08-11 18:05:00|10468.8|10466.8|10468|10466|10468.8|10466.8|10466.8|10464.8|1714
1660241400000|2022-08-11 18:10:00|10467.8|10465.8|10467.6|10465.6|10468.4|10466.4|10467.6|10465.6|1268
1660241700000|2022-08-11 18:15:00|10468|10466|10466.8|10464.8|10468|10466|10466.8|10464.8|2608
1660242000000|2022-08-11 18:20:00|10466.4|10464.4|10467.6|10465.6|10467.6|10465.6|10466.4|10464.4|726
1660242300000|2022-08-11 18:25:00|10467.2|10465.2|10465.6|10463.6|10467.4|10465.4|10465.6|10463.6|1208
1660242600000|2022-08-11 18:30:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10464.5|10462.5|1879
1660242900000|2022-08-11 18:35:00|10466|10464|10464.5|10462.5|10466|10464|10464.5|10462.5|2732
1660243200000|2022-08-11 18:40:00|10464.9|10462.9|10466.4|10464.4|10466.8|10464.8|10464.9|10462.9|1010
1660243500000|2022-08-11 18:45:00|10466.2|10464.2|10466.8|10464.8|10467.2|10465.2|10466|10464|1094
1660243800000|2022-08-11 18:50:00|10467.2|10465.2|10466.4|10464.4|10467.2|10465.2|10466|10464|733
1660244100000|2022-08-11 18:55:00|10466.2|10464.2|10467.6|10465.6|10467.6|10465.6|10466|10464|2832
1660244400000|2022-08-11 19:00:00|10467.2|10465.2|10467.4|10465.4|10467.6|10465.6|10466.4|10464.4|1878
1660244700000|2022-08-11 19:05:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|1068
1660245000000|2022-08-11 19:10:00|10468|10466|10468|10466|10468.4|10466.4|10467.6|10465.6|1347
1660245300000|2022-08-11 19:15:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|1596
1660245600000|2022-08-11 19:20:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|670
1660245900000|2022-08-11 19:25:00|10468|10466|10468|10466|10468|10466|10467.6|10465.6|565
1660246200000|2022-08-11 19:30:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|420
1660246500000|2022-08-11 19:35:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10467.2|10465.2|1041
1660246800000|2022-08-11 19:40:00|10467.4|10465.4|10467.2|10465.2|10467.6|10465.6|10467.2|10465.2|517
1660247100000|2022-08-11 19:45:00|10466.8|10464.8|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|424
1660247400000|2022-08-11 19:50:00|10465.3|10463.3|10465.6|10463.6|10466|10464|10465.3|10463.3|1717
1660247700000|2022-08-11 19:55:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|2214
1660248000000|2022-08-11 20:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|1128
1660248300000|2022-08-11 20:05:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|1351
1660248600000|2022-08-11 20:10:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|261
1660248900000|2022-08-11 20:15:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|1354
1660249200000|2022-08-11 20:20:00|10465.8|10463.8|10466|10464|10466.4|10464.4|10465.6|10463.6|636
1660249500000|2022-08-11 20:25:00|10466.4|10464.4|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|665
1660249800000|2022-08-11 20:30:00|10466.8|10464.8|10467.6|10465.6|10467.6|10465.6|10466.8|10464.8|1050
1660250100000|2022-08-11 20:35:00|10468|10466|10467.6|10465.6|10468|10466|10467.6|10465.6|1004
1660250400000|2022-08-11 20:40:00|10468|10466|10468|10466|10468|10466|10467.6|10465.6|1764
1660250700000|2022-08-11 20:45:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|1082
1660251000000|2022-08-11 20:50:00|10468|10466|10467.6|10465.6|10468|10466|10467.6|10465.6|637
1660251300000|2022-08-11 20:55:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10468|10466|1258
1660255200000|2022-08-11 22:00:00|10468|10466|10469.2|10467.2|10469.2|10467.2|10468|10466|491
1660255500000|2022-08-11 22:05:00|10469|10467|10469.8|10467.8|10469.9|10467.9|10469|10467|336
1660255800000|2022-08-11 22:10:00|10469.6|10467.6|10468.8|10466.8|10469.6|10467.6|10468.8|10466.8|96
1660256100000|2022-08-11 22:15:00|10468.6|10466.6|10468|10466|10468.8|10466.8|10468|10466|72
1660256400000|2022-08-11 22:20:00|||||||||17
1660256700000|2022-08-11 22:25:00|10468.2|10466.2|10468.2|10466.2|10468.4|10466.4|10468.2|10466.2|34
1660257000000|2022-08-11 22:30:00|10468.4|10466.4|10468.4|10466.4|10468.4|10466.4|10468|10466|35
1660257300000|2022-08-11 22:35:00|||||||||5
1660257600000|2022-08-11 22:40:00|10468.6|10466.6|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|115
1660257900000|2022-08-11 22:45:00|10468.6|10466.6|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|104
1660258200000|2022-08-11 22:50:00|10468.6|10466.6|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|29
1660258500000|2022-08-11 22:55:00|||||||||7
1660258800000|2022-08-11 23:00:00|||||||||1
1660259100000|2022-08-11 23:05:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|325
1660259400000|2022-08-11 23:10:00|10467.8|10465.8|10467.6|10465.6|10467.8|10465.8|10467.6|10465.6|188
1660259700000|2022-08-11 23:15:00|||||||||6
1660260000000|2022-08-11 23:20:00|10467.2|10465.2|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|630
1660260300000|2022-08-11 23:25:00|10467|10465|10467.2|10465.2|10467.2|10465.2|10467|10465|16
1660260600000|2022-08-11 23:30:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.2|10465.2|207
1660260900000|2022-08-11 23:35:00|10467.4|10465.4|10467|10465|10467.6|10465.6|10466.8|10464.8|193
1660261200000|2022-08-11 23:40:00|10466.8|10464.8|10466.4|10464.4|10467.2|10465.2|10466.4|10464.4|109
1660261500000|2022-08-11 23:45:00|10466.8|10464.8|10466.8|10464.8|10467|10465|10466.6|10464.6|123
1660261800000|2022-08-11 23:50:00|10467|10465|10468.4|10466.4|10468.4|10466.4|10466.8|10464.8|138
1660262100000|2022-08-11 23:55:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10467.6|10465.6|216
1660262400000|2022-08-12 00:00:00|10467.8|10465.8|10468.2|10466.2|10468.4|10466.4|10467.6|10465.6|537
1660262700000|2022-08-12 00:05:00|10468|10466|10467.2|10465.2|10468.4|10466.4|10467.2|10465.2|541
1660263000000|2022-08-12 00:10:00|10467.4|10465.4|10466.4|10464.4|10467.6|10465.6|10466.2|10464.2|732
1660263300000|2022-08-12 00:15:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10465.6|10463.6|160
1660263600000|2022-08-12 00:20:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|458
1660263900000|2022-08-12 00:25:00|10465.5|10463.5|10465.6|10463.6|10466.4|10464.4|10465.3|10463.3|54
1660264200000|2022-08-12 00:30:00|10465.5|10463.5|10465.1|10463.1|10465.5|10463.5|10464.9|10462.9|211
1660264500000|2022-08-12 00:35:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|217
1660264800000|2022-08-12 00:40:00|10466|10464|10466.6|10464.6|10466.6|10464.6|10466|10464|217
1660265100000|2022-08-12 00:45:00|10466.4|10464.4|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|84
1660265400000|2022-08-12 00:50:00|10467|10465|10466.8|10464.8|10467|10465|10466.4|10464.4|59
1660265700000|2022-08-12 00:55:00|10467.2|10465.2|10467.8|10465.8|10468|10466|10467.2|10465.2|619
1660266000000|2022-08-12 01:00:00|10467.6|10465.6|10468.8|10466.8|10468.8|10466.8|10467.2|10465.2|642
1660266300000|2022-08-12 01:05:00|10468.6|10466.6|10468.6|10466.6|10468.8|10466.8|10468.4|10466.4|131
1660266600000|2022-08-12 01:10:00|10468.4|10466.4|10469|10467|10469.2|10467.2|10468.4|10466.4|82
1660266900000|2022-08-12 01:15:00|10468.8|10466.8|10468.4|10466.4|10469.2|10467.2|10468.4|10466.4|118
1660267200000|2022-08-12 01:20:00|10468.8|10466.8|10468.8|10466.8|10468.8|10466.8|10468.4|10466.4|125
1660267500000|2022-08-12 01:25:00|10469|10467|10468.6|10466.6|10469.2|10467.2|10468.6|10466.6|168
1660267800000|2022-08-12 01:30:00|10468.4|10466.4|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|103
1660268100000|2022-08-12 01:35:00|10469.6|10467.6|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|195
1660268400000|2022-08-12 01:40:00|10469.4|10467.4|10469.2|10467.2|10469.4|10467.4|10469|10467|101
1660268700000|2022-08-12 01:45:00|10469|10467|10468.4|10466.4|10469.2|10467.2|10468.4|10466.4|658
1660269000000|2022-08-12 01:50:00|10468.2|10466.2|10468.4|10466.4|10468.8|10466.8|10468|10466|219
1660269300000|2022-08-12 01:55:00|10468.6|10466.6|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|294
1660269600000|2022-08-12 02:00:00|10469|10467|10469.2|10467.2|10469.2|10467.2|10468.8|10466.8|101
1660269900000|2022-08-12 02:05:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.4|10467.4|258
1660270200000|2022-08-12 02:10:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|170
1660270500000|2022-08-12 02:15:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|397
1660270800000|2022-08-12 02:20:00|||||||||24
1660271100000|2022-08-12 02:25:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|40
1660271400000|2022-08-12 02:30:00|10470.1|10468.1|10470.3|10468.3|10470.3|10468.3|10469.9|10467.9|134
1660271700000|2022-08-12 02:35:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|592
1660272000000|2022-08-12 02:40:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|463
1660272300000|2022-08-12 02:45:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|132
1660272600000|2022-08-12 02:50:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|201
1660272900000|2022-08-12 02:55:00|||||||||102
1660273200000|2022-08-12 03:00:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|244
1660273500000|2022-08-12 03:05:00|10471.5|10469.5|10471.9|10469.9|10471.9|10469.9|10471.3|10469.3|466
1660273800000|2022-08-12 03:10:00|10472.3|10470.3|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|319
1660274100000|2022-08-12 03:15:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|591
1660274400000|2022-08-12 03:20:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|517
1660274700000|2022-08-12 03:25:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|112
1660275000000|2022-08-12 03:30:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|225
1660275300000|2022-08-12 03:35:00|10471.5|10469.5|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|73
1660275600000|2022-08-12 03:40:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.1|10470.1|348
1660275900000|2022-08-12 03:45:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|144
1660276200000|2022-08-12 03:50:00|10471.9|10469.9|10472.1|10470.1|10472.3|10470.3|10471.9|10469.9|385
1660276500000|2022-08-12 03:55:00|10472.3|10470.3|10472.1|10470.1|10472.3|10470.3|10471.9|10469.9|55
1660276800000|2022-08-12 04:00:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|370
1660277100000|2022-08-12 04:05:00|10472.3|10470.3|10472.3|10470.3|10472.3|10470.3|10472.3|10470.3|65
1660277400000|2022-08-12 04:10:00|10472.5|10470.5|10472.3|10470.3|10472.5|10470.5|10472.3|10470.3|55
1660277700000|2022-08-12 04:15:00|10472.7|10470.7|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|74
1660278000000|2022-08-12 04:20:00|10473.3|10471.3|10472.9|10470.9|10473.5|10471.5|10472.9|10470.9|767
1660278300000|2022-08-12 04:25:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|395
1660278600000|2022-08-12 04:30:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|131
1660278900000|2022-08-12 04:35:00|||||||||10
1660279200000|2022-08-12 04:40:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|123
1660279500000|2022-08-12 04:45:00|10471.5|10469.5|10471.3|10469.3|10471.5|10469.5|10471.1|10469.1|154
1660279800000|2022-08-12 04:50:00|10471.1|10469.1|10471.5|10469.5|10471.9|10469.9|10471.1|10469.1|73
1660280100000|2022-08-12 04:55:00|10471.9|10469.9|10472.1|10470.1|10472.3|10470.3|10471.9|10469.9|173
1660280400000|2022-08-12 05:00:00|10472.3|10470.3|10471.5|10469.5|10472.3|10470.3|10471.5|10469.5|85
1660280700000|2022-08-12 05:05:00|10471.1|10469.1|10470.7|10468.7|10471.3|10469.3|10470.7|10468.7|118
1660281000000|2022-08-12 05:10:00|10470.9|10468.9|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|211
1660281300000|2022-08-12 05:15:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.9|10468.9|174
1660281600000|2022-08-12 05:20:00|10471.3|10469.3|10471.1|10469.1|10471.3|10469.3|10471.1|10469.1|17
1660281900000|2022-08-12 05:25:00|10471.5|10469.5|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|78
1660282200000|2022-08-12 05:30:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|53
1660282500000|2022-08-12 05:35:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|14
1660282800000|2022-08-12 05:40:00|10470.9|10468.9|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|308
1660283100000|2022-08-12 05:45:00|10470.7|10468.7|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|87
1660283400000|2022-08-12 05:50:00|10470.7|10468.7|10470.5|10468.5|10470.7|10468.7|10470.5|10468.5|522
1660283700000|2022-08-12 05:55:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|83
1660284000000|2022-08-12 06:00:00|10470.3|10468.3|10469.6|10467.6|10470.7|10468.7|10469.2|10467.2|1118
1660284300000|2022-08-12 06:05:00|10469.8|10467.8|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|327
1660284600000|2022-08-12 06:10:00|10470.5|10468.5|10469.9|10467.9|10470.5|10468.5|10469.9|10467.9|193
1660284900000|2022-08-12 06:15:00|10470.1|10468.1|10470.7|10468.7|10470.7|10468.7|10469.9|10467.9|128
1660285200000|2022-08-12 06:20:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|151
1660285500000|2022-08-12 06:25:00|10471.9|10469.9|10471.1|10469.1|10471.9|10469.9|10470.7|10468.7|425
1660285800000|2022-08-12 06:30:00|10471.3|10469.3|10470.7|10468.7|10471.9|10469.9|10470.7|10468.7|468
1660286100000|2022-08-12 06:35:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|116
1660286400000|2022-08-12 06:40:00|10471.3|10469.3|10471.9|10469.9|10471.9|10469.9|10471.3|10469.3|92
1660286700000|2022-08-12 06:45:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|187
1660287000000|2022-08-12 06:50:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|74
1660287300000|2022-08-12 06:55:00|10472.1|10470.1|10471.9|10469.9|10472.5|10470.5|10471.7|10469.7|541
1660287600000|2022-08-12 07:00:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10470.5|10468.5|872
1660287900000|2022-08-12 07:05:00|10470.7|10468.7|10470.7|10468.7|10471.1|10469.1|10470.5|10468.5|322
1660288200000|2022-08-12 07:10:00|10471.1|10469.1|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|351
1660288500000|2022-08-12 07:15:00|10472.3|10470.3|10470.7|10468.7|10472.3|10470.3|10470.7|10468.7|505
1660288800000|2022-08-12 07:20:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10469.6|10467.6|712
1660289100000|2022-08-12 07:25:00|10470.7|10468.7|10469.2|10467.2|10470.9|10468.9|10469.2|10467.2|425
1660289400000|2022-08-12 07:30:00|10469.4|10467.4|10468|10466|10469.6|10467.6|10468|10466|531
1660289700000|2022-08-12 07:35:00|10467.6|10465.6|10468.4|10466.4|10468.4|10466.4|10467.2|10465.2|453
1660290000000|2022-08-12 07:40:00|10468.2|10466.2|10468.2|10466.2|10468.4|10466.4|10468|10466|367
1660290300000|2022-08-12 07:45:00|10468.4|10466.4|10469.9|10467.9|10470.3|10468.3|10468.4|10466.4|1532
1660290600000|2022-08-12 07:50:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.2|10467.2|800
1660290900000|2022-08-12 07:55:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|308
1660291200000|2022-08-12 08:00:00|10469.6|10467.6|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|222
1660291500000|2022-08-12 08:05:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10469.2|10467.2|570
1660291800000|2022-08-12 08:10:00|10469.9|10467.9|10469.9|10467.9|10470.3|10468.3|10469.8|10467.8|594
1660292100000|2022-08-12 08:15:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|347
1660292400000|2022-08-12 08:20:00|10470.1|10468.1|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|972
1660292700000|2022-08-12 08:25:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|577
1660293000000|2022-08-12 08:30:00|10470.1|10468.1|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|150
1660293300000|2022-08-12 08:35:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|468
1660293600000|2022-08-12 08:40:00|10469.9|10467.9|10470.1|10468.1|10470.7|10468.7|10469.9|10467.9|166
1660293900000|2022-08-12 08:45:00|10470.3|10468.3|10471.1|10469.1|10471.1|10469.1|10470.1|10468.1|187
1660294200000|2022-08-12 08:50:00|10470.7|10468.7|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|235
1660294500000|2022-08-12 08:55:00|10471.1|10469.1|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|405
1660294800000|2022-08-12 09:00:00|10471.3|10469.3|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|97
1660295100000|2022-08-12 09:05:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|32
1660295400000|2022-08-12 09:10:00|10471.1|10469.1|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|156
1660295700000|2022-08-12 09:15:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|86
1660296000000|2022-08-12 09:20:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.7|10468.7|114
1660296300000|2022-08-12 09:25:00|10470.5|10468.5|10470.3|10468.3|10470.7|10468.7|10469.9|10467.9|440
1660296600000|2022-08-12 09:30:00|10470.1|10468.1|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|122
1660296900000|2022-08-12 09:35:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|414
1660297200000|2022-08-12 09:40:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|155
1660297500000|2022-08-12 09:45:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|193
1660297800000|2022-08-12 09:50:00|10469.8|10467.8|10469.6|10467.6|10469.9|10467.9|10469.4|10467.4|359
1660298100000|2022-08-12 09:55:00|10469.9|10467.9|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|103
1660298400000|2022-08-12 10:00:00|10470.1|10468.1|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|412
1660298700000|2022-08-12 10:05:00|10471.5|10469.5|10470.3|10468.3|10471.5|10469.5|10470.3|10468.3|887
1660299000000|2022-08-12 10:10:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|330
1660299300000|2022-08-12 10:15:00|10470.7|10468.7|10471.5|10469.5|10471.5|10469.5|10470.7|10468.7|290
1660299600000|2022-08-12 10:20:00|10471.3|10469.3|10471.5|10469.5|10471.5|10469.5|10471.1|10469.1|264
1660299900000|2022-08-12 10:25:00|10471.7|10469.7|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|577
1660300200000|2022-08-12 10:30:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|387
1660300500000|2022-08-12 10:35:00|10473.3|10471.3|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|135
1660300800000|2022-08-12 10:40:00|10473.9|10471.9|10473.1|10471.1|10474.6|10472.6|10472.7|10470.7|954
1660301100000|2022-08-12 10:45:00|10472.9|10470.9|10471.9|10469.9|10472.9|10470.9|10471.9|10469.9|505
1660301400000|2022-08-12 10:50:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|145
1660301700000|2022-08-12 10:55:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|103
1660302000000|2022-08-12 11:00:00|10471.5|10469.5|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|206
1660302300000|2022-08-12 11:05:00|10471.7|10469.7|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|221
1660302600000|2022-08-12 11:10:00|10472.5|10470.5|10471.1|10469.1|10472.9|10470.9|10471.1|10469.1|401
1660302900000|2022-08-12 11:15:00|10470.9|10468.9|10470.7|10468.7|10471.1|10469.1|10470.5|10468.5|562
1660303200000|2022-08-12 11:20:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469.6|10467.6|548
1660303500000|2022-08-12 11:25:00|10469.6|10467.6|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|587
1660303800000|2022-08-12 11:30:00|10469.8|10467.8|10471.1|10469.1|10471.1|10469.1|10469.6|10467.6|372
1660304100000|2022-08-12 11:35:00|10471.5|10469.5|10471.1|10469.1|10472.3|10470.3|10471.1|10469.1|633
1660304400000|2022-08-12 11:40:00|10471.5|10469.5|10471.5|10469.5|10471.7|10469.7|10471.1|10469.1|443
1660304700000|2022-08-12 11:45:00|10471.1|10469.1|10472.7|10470.7|10472.7|10470.7|10471.1|10469.1|255
1660305000000|2022-08-12 11:50:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|1049
1660305300000|2022-08-12 11:55:00|10472.3|10470.3|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|260
1660305600000|2022-08-12 12:00:00|10471.5|10469.5|10472.7|10470.7|10473.1|10471.1|10471.5|10469.5|725
1660305900000|2022-08-12 12:05:00|10473.1|10471.1|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|711
1660306200000|2022-08-12 12:10:00|10473.9|10471.9|10474.6|10472.6|10474.6|10472.6|10473.9|10471.9|926
1660306500000|2022-08-12 12:15:00|10474.2|10472.2|10475|10473|10475.8|10473.8|10474.2|10472.2|1487
1660306800000|2022-08-12 12:20:00|10475.2|10473.2|10475.8|10473.8|10475.8|10473.8|10474.6|10472.6|3102
1660307100000|2022-08-12 12:25:00|10475.4|10473.4|10473.9|10471.9|10475.8|10473.8|10473.9|10471.9|1432
1660307400000|2022-08-12 12:30:00|10474|10472|10473.9|10471.9|10475|10473|10473.1|10471.1|2231
1660307700000|2022-08-12 12:35:00|10473.5|10471.5|10472.7|10470.7|10473.9|10471.9|10472.3|10470.3|1777
1660308000000|2022-08-12 12:40:00|10473.1|10471.1|10471.9|10469.9|10473.1|10471.1|10471.5|10469.5|2446
1660308300000|2022-08-12 12:45:00|10472.1|10470.1|10473.1|10471.1|10473.9|10471.9|10471.5|10469.5|1500
1660308600000|2022-08-12 12:50:00|10473.5|10471.5|10473.9|10471.9|10474.2|10472.2|10472.7|10470.7|1138
1660308900000|2022-08-12 12:55:00|10473.5|10471.5|10475.4|10473.4|10475.4|10473.4|10473.5|10471.5|1539
1660309200000|2022-08-12 13:00:00|10475.8|10473.8|10476.6|10474.6|10477|10475|10475.8|10473.8|1458
1660309500000|2022-08-12 13:05:00|10476.2|10474.2|10476.2|10474.2|10477|10475|10476.2|10474.2|1085
1660309800000|2022-08-12 13:10:00|10476.6|10474.6|10477.4|10475.4|10477.8|10475.8|10475.8|10473.8|2201
1660310100000|2022-08-12 13:15:00|10477.6|10475.6|10478.1|10476.1|10478.5|10476.5|10477.4|10475.4|1369
1660310400000|2022-08-12 13:20:00|10478|10476|10477.4|10475.4|10478.5|10476.5|10476.6|10474.6|1327
1660310700000|2022-08-12 13:25:00|10477|10475|10475.8|10473.8|10477|10475|10474.6|10472.6|1396
1660311000000|2022-08-12 13:30:00|10475.4|10473.4|10476.6|10474.6|10476.6|10474.6|10475.4|10473.4|2076
1660311300000|2022-08-12 13:35:00|10476.4|10474.4|10475|10473|10476.6|10474.6|10475|10473|1156
1660311600000|2022-08-12 13:40:00|10474.8|10472.8|10474.6|10472.6|10475.4|10473.4|10474.2|10472.2|1257
1660311900000|2022-08-12 13:45:00|10474.8|10472.8|10474.6|10472.6|10475.4|10473.4|10474.6|10472.6|1188
1660312200000|2022-08-12 13:50:00|10474.4|10472.4|10475.4|10473.4|10475.8|10473.8|10474.2|10472.2|592
1660312500000|2022-08-12 13:55:00|10475.6|10473.6|10476.4|10474.4|10476.4|10474.4|10475.4|10473.4|770
1660312800000|2022-08-12 14:00:00|10473.1|10471.1|10464.1|10462.1|10473.1|10471.1|10463.3|10461.3|7942
1660313100000|2022-08-12 14:05:00|10464.5|10462.5|10465.3|10463.3|10466.8|10464.8|10464.5|10462.5|4418
1660313400000|2022-08-12 14:10:00|10465.6|10463.6|10465.3|10463.3|10468.4|10466.4|10464.9|10462.9|17178
1660313700000|2022-08-12 14:15:00|10464.9|10462.9|10463.3|10461.3|10465.6|10463.6|10463.1|10461.1|5838
1660314000000|2022-08-12 14:20:00|10463.7|10461.7|10464.5|10462.5|10464.9|10462.9|10462.9|10460.9|4086
1660314300000|2022-08-12 14:25:00|10464.1|10462.1|10462.9|10460.9|10464.5|10462.5|10461.7|10459.7|4295
1660314600000|2022-08-12 14:30:00|10462.5|10460.5|10465.6|10463.6|10466.4|10464.4|10462.5|10460.5|2738
1660314900000|2022-08-12 14:35:00|10466|10464|10462.1|10460.1|10466|10464|10462.1|10460.1|3753
1660315200000|2022-08-12 14:40:00|10462.3|10460.3|10464.1|10462.1|10464.5|10462.5|10462.1|10460.1|1534
1660315500000|2022-08-12 14:45:00|10464.5|10462.5|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|1963
1660315800000|2022-08-12 14:50:00|10464.1|10462.1|10464.1|10462.1|10464.9|10462.9|10462.5|10460.5|3961
1660316100000|2022-08-12 14:55:00|10463.7|10461.7|10465.6|10463.6|10466|10464|10463.7|10461.7|5314
1660316400000|2022-08-12 15:00:00|10465.3|10463.3|10466.2|10464.2|10466.4|10464.4|10464.9|10462.9|4132
1660316700000|2022-08-12 15:05:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|2454
1660317000000|2022-08-12 15:10:00|10465.6|10463.6|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|1117
1660317300000|2022-08-12 15:15:00|10466|10464|10466.8|10464.8|10466.8|10464.8|10466|10464|1007
1660317600000|2022-08-12 15:20:00|10466.6|10464.6|10464.5|10462.5|10466.8|10464.8|10464.5|10462.5|851
1660317900000|2022-08-12 15:25:00|10464.7|10462.7|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|1020
1660318200000|2022-08-12 15:30:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|780
1660318500000|2022-08-12 15:35:00|10464.5|10462.5|10464.9|10462.9|10465.3|10463.3|10464.5|10462.5|572
1660318800000|2022-08-12 15:40:00|10464.5|10462.5|10463.9|10461.9|10464.9|10462.9|10463.7|10461.7|1019
1660319100000|2022-08-12 15:45:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|378
1660319400000|2022-08-12 15:50:00|10463.9|10461.9|10462.9|10460.9|10463.9|10461.9|10462.9|10460.9|907
1660319700000|2022-08-12 15:55:00|10463.3|10461.3|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|808
1660320000000|2022-08-12 16:00:00|10463.5|10461.5|10463.5|10461.5|10463.7|10461.7|10462.9|10460.9|992
1660320300000|2022-08-12 16:05:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|862
1660320600000|2022-08-12 16:10:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|614
1660320900000|2022-08-12 16:15:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|199
1660321200000|2022-08-12 16:20:00|10464.7|10462.7|10463.7|10461.7|10464.7|10462.7|10463.7|10461.7|765
1660321500000|2022-08-12 16:25:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|1421
1660321800000|2022-08-12 16:30:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|398
1660322100000|2022-08-12 16:35:00|||||||||684
1660322400000|2022-08-12 16:40:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|1197
1660322700000|2022-08-12 16:45:00|10464.5|10462.5|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|330
1660323000000|2022-08-12 16:50:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|998
1660323300000|2022-08-12 16:55:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|810
1660323600000|2022-08-12 17:00:00|10463.9|10461.9|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|156
1660323900000|2022-08-12 17:05:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|726
1660324200000|2022-08-12 17:10:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|1685
1660324500000|2022-08-12 17:15:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|994
1660324800000|2022-08-12 17:20:00|10463.1|10461.1|10464.1|10462.1|10464.1|10462.1|10463.1|10461.1|595
1660325100000|2022-08-12 17:25:00|10463.9|10461.9|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1502
1660325400000|2022-08-12 17:30:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|206
1660325700000|2022-08-12 17:35:00|10463.9|10461.9|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|668
1660326000000|2022-08-12 17:40:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|388
1660326300000|2022-08-12 17:45:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|587
1660326600000|2022-08-12 17:50:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|583
1660326900000|2022-08-12 17:55:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|356
1660327200000|2022-08-12 18:00:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|785
1660327500000|2022-08-12 18:05:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|206
1660327800000|2022-08-12 18:10:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|770
1660328100000|2022-08-12 18:15:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|489
1660328400000|2022-08-12 18:20:00|10464.9|10462.9|10463.7|10461.7|10464.9|10462.9|10463.7|10461.7|304
1660328700000|2022-08-12 18:25:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|944
1660329000000|2022-08-12 18:30:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|131
1660329300000|2022-08-12 18:35:00|||||||||886
1660329600000|2022-08-12 18:40:00|10464.3|10462.3|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|879
1660329900000|2022-08-12 18:45:00|10464.5|10462.5|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|1159
1660330200000|2022-08-12 18:50:00|10464.3|10462.3|10463.7|10461.7|10464.3|10462.3|10463.7|10461.7|576
1660330500000|2022-08-12 18:55:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|1073
1660330800000|2022-08-12 19:00:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1321
1660331100000|2022-08-12 19:05:00|10462.7|10460.7|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|611
1660331400000|2022-08-12 19:10:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|1642
1660331700000|2022-08-12 19:15:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|563
1660332000000|2022-08-12 19:20:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10463.1|10461.1|271
1660332300000|2022-08-12 19:25:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|109
1660332600000|2022-08-12 19:30:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|405
1660332900000|2022-08-12 19:35:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|314
1660333200000|2022-08-12 19:40:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|618
1660333500000|2022-08-12 19:45:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|534
1660333800000|2022-08-12 19:50:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|307
1660334100000|2022-08-12 19:55:00|10463.5|10461.5|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|1262
1660334400000|2022-08-12 20:00:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|1180
1660334700000|2022-08-12 20:05:00|10463.9|10461.9|10463.9|10461.9|10464.1|10462.1|10463.7|10461.7|278
1660335000000|2022-08-12 20:10:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|626
1660335300000|2022-08-12 20:15:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1925
1660335600000|2022-08-12 20:20:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|1145
1660335900000|2022-08-12 20:25:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|121
1660336200000|2022-08-12 20:30:00|||||||||303
1660336500000|2022-08-12 20:35:00|||||||||280
1660336800000|2022-08-12 20:40:00|||||||||498
1660337100000|2022-08-12 20:45:00|||||||||401
1660337400000|2022-08-12 20:50:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|767
1660337700000|2022-08-12 20:55:00|10464.3|10462.3|10464.3|10462.3|10464.5|10462.5|10464.1|10462.1|499
1660514400000|2022-08-14 22:00:00|10463.3|10461.3|10463.5|10461.5|10463.7|10461.7|10461.9|10459.9|203
1660514700000|2022-08-14 22:05:00|10463.3|10461.3|10464.5|10462.5|10464.5|10462.5|10463.3|10461.3|122
1660515000000|2022-08-14 22:10:00|10464.3|10462.3|10464.7|10462.7|10464.9|10462.9|10464.3|10462.3|45
1660515300000|2022-08-14 22:15:00|10464.9|10462.9|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|62
1660515600000|2022-08-14 22:20:00|10464.1|10462.1|10464.3|10462.3|10464.3|10462.3|10464.1|10462.1|15
1660515900000|2022-08-14 22:25:00|10464.5|10462.5|10464.3|10462.3|10464.5|10462.5|10464.1|10462.1|23
1660516200000|2022-08-14 22:30:00|10464.5|10462.5|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|62
1660516500000|2022-08-14 22:35:00|10463.7|10461.7|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|115
1660516800000|2022-08-14 22:40:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|40
1660517100000|2022-08-14 22:45:00|10463.9|10461.9|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|12
1660517400000|2022-08-14 22:50:00|10463.9|10461.9|10463.3|10461.3|10463.9|10461.9|10463.3|10461.3|129
1660517700000|2022-08-14 22:55:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|51
1660518000000|2022-08-14 23:00:00|10463.5|10461.5|10463.7|10461.7|10463.7|10461.7|10463.5|10461.5|72
1660518300000|2022-08-14 23:05:00|10463.5|10461.5|10463.3|10461.3|10463.5|10461.5|10463.3|10461.3|16
1660518600000|2022-08-14 23:10:00|10463.1|10461.1|10463.5|10461.5|10463.7|10461.7|10462.9|10460.9|147
1660518900000|2022-08-14 23:15:00|10463.3|10461.3|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|203
1660519200000|2022-08-14 23:20:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|28
1660519500000|2022-08-14 23:25:00|10463.7|10461.7|10463.5|10461.5|10463.7|10461.7|10463.3|10461.3|72
1660519800000|2022-08-14 23:30:00|10463.7|10461.7|10463.5|10461.5|10463.7|10461.7|10463.3|10461.3|26
1660520100000|2022-08-14 23:35:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.1|10461.1|25
1660520400000|2022-08-14 23:40:00|||||||||2
1660520700000|2022-08-14 23:45:00|10462.9|10460.9|10462.9|10460.9|10463.1|10461.1|10462.9|10460.9|128
1660521000000|2022-08-14 23:50:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|432
1660521300000|2022-08-14 23:55:00|10463.3|10461.3|10463.1|10461.1|10463.3|10461.3|10462.9|10460.9|32
1660521600000|2022-08-15 00:00:00|10462.9|10460.9|10462.5|10460.5|10463.7|10461.7|10462.5|10460.5|513
1660521900000|2022-08-15 00:05:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|213
1660522200000|2022-08-15 00:10:00|10462.7|10460.7|10462.5|10460.5|10462.7|10460.7|10462.5|10460.5|39
1660522500000|2022-08-15 00:15:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|46
1660522800000|2022-08-15 00:20:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.3|10460.3|4
1660523100000|2022-08-15 00:25:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|92
1660523400000|2022-08-15 00:30:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10463.1|10461.1|27
1660523700000|2022-08-15 00:35:00|10463.1|10461.1|10463.1|10461.1|10463.3|10461.3|10462.9|10460.9|85
1660524000000|2022-08-15 00:40:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|21
1660524300000|2022-08-15 00:45:00|10462.7|10460.7|10462.7|10460.7|10462.9|10460.9|10462.5|10460.5|353
1660524600000|2022-08-15 00:50:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|58
1660524900000|2022-08-15 00:55:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|123
1660525200000|2022-08-15 01:00:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|69
1660525500000|2022-08-15 01:05:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|152
1660525800000|2022-08-15 01:10:00|||||||||102
1660526100000|2022-08-15 01:15:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|278
1660526400000|2022-08-15 01:20:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|166
1660526700000|2022-08-15 01:25:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|33
1660527000000|2022-08-15 01:30:00|10463.9|10461.9|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|102
1660527300000|2022-08-15 01:35:00|10463.5|10461.5|10463.3|10461.3|10463.5|10461.5|10462.9|10460.9|290
1660527600000|2022-08-15 01:40:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|137
1660527900000|2022-08-15 01:45:00|10462.9|10460.9|10462.7|10460.7|10463.3|10461.3|10462.5|10460.5|352
1660528200000|2022-08-15 01:50:00|10462.5|10460.5|10462.7|10460.7|10463.1|10461.1|10462.5|10460.5|150
1660528500000|2022-08-15 01:55:00|10462.9|10460.9|10462.7|10460.7|10462.9|10460.9|10462.5|10460.5|54
1660528800000|2022-08-15 02:00:00|10462.9|10460.9|10463.5|10461.5|10463.7|10461.7|10462.5|10460.5|343
1660529100000|2022-08-15 02:05:00|10463.7|10461.7|10463.9|10461.9|10464.1|10462.1|10463.5|10461.5|193
1660529400000|2022-08-15 02:10:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|8
1660529700000|2022-08-15 02:15:00|||||||||5
1660530000000|2022-08-15 02:20:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|208
1660530300000|2022-08-15 02:25:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|175
1660530600000|2022-08-15 02:30:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|22
1660530900000|2022-08-15 02:35:00|||||||||239
1660531200000|2022-08-15 02:40:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|370
1660531500000|2022-08-15 02:45:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.7|10462.7|24
1660531800000|2022-08-15 02:50:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|36
1660532100000|2022-08-15 02:55:00|10464.7|10462.7|10464.7|10462.7|10464.9|10462.9|10464.5|10462.5|38
1660532400000|2022-08-15 03:00:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|103
1660532700000|2022-08-15 03:05:00|||||||||28
1660533000000|2022-08-15 03:10:00|||||||||53
1660533300000|2022-08-15 03:15:00|10465.3|10463.3|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|72
1660533600000|2022-08-15 03:20:00|10465.1|10463.1|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|29
1660533900000|2022-08-15 03:25:00|10465.1|10463.1|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|28
1660534200000|2022-08-15 03:30:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|45
1660534500000|2022-08-15 03:35:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|190
1660534800000|2022-08-15 03:40:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|51
1660535100000|2022-08-15 03:45:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|74
1660535400000|2022-08-15 03:50:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|128
1660535700000|2022-08-15 03:55:00|10466|10464|10465.6|10463.6|10466|10464|10465.6|10463.6|197
1660536000000|2022-08-15 04:00:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|48
1660536300000|2022-08-15 04:05:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|490
1660536600000|2022-08-15 04:10:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|92
1660536900000|2022-08-15 04:15:00|10465.5|10463.5|10465.3|10463.3|10465.5|10463.5|10465.3|10463.3|16
1660537200000|2022-08-15 04:20:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10465.3|10463.3|70
1660537500000|2022-08-15 04:25:00|||||||||15
1660537800000|2022-08-15 04:30:00|10465.5|10463.5|10465.5|10463.5|10465.6|10463.6|10465.3|10463.3|130
1660538100000|2022-08-15 04:35:00|10465.3|10463.3|10464.9|10462.9|10465.5|10463.5|10464.7|10462.7|223
1660538700000|2022-08-15 04:45:00|||||||||6
1660539000000|2022-08-15 04:50:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|255
1660539300000|2022-08-15 04:55:00|||||||||6
1660539600000|2022-08-15 05:00:00|||||||||73
1660539900000|2022-08-15 05:05:00|||||||||9
1660540200000|2022-08-15 05:10:00|10465.1|10463.1|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|17
1660540500000|2022-08-15 05:15:00|10464.5|10462.5|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|111
1660540800000|2022-08-15 05:20:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.7|10462.7|13
1660541100000|2022-08-15 05:25:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10465.1|10463.1|104
1660541400000|2022-08-15 05:30:00|10465.1|10463.1|10464.9|10462.9|10465.1|10463.1|10464.5|10462.5|152
1660541700000|2022-08-15 05:35:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.7|10462.7|35
1660542300000|2022-08-15 05:45:00|10465.3|10463.3|10465.1|10463.1|10465.3|10463.3|10464.9|10462.9|149
1660542600000|2022-08-15 05:50:00|10464.9|10462.9|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|4
1660542900000|2022-08-15 05:55:00|10465.1|10463.1|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|70
1660543200000|2022-08-15 06:00:00|10464.9|10462.9|10465.3|10463.3|10465.3|10463.3|10464.5|10462.5|153
1660543500000|2022-08-15 06:05:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.6|10463.6|334
1660543800000|2022-08-15 06:10:00|10466|10464|10464.9|10462.9|10466|10464|10464.5|10462.5|207
1660544100000|2022-08-15 06:15:00|10464.7|10462.7|10464.5|10462.5|10464.9|10462.9|10464.5|10462.5|287
1660544400000|2022-08-15 06:20:00|10464.7|10462.7|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|165
1660544700000|2022-08-15 06:25:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|132
1660545000000|2022-08-15 06:30:00|10464.1|10462.1|10464.3|10462.3|10464.5|10462.5|10463.9|10461.9|109
1660545300000|2022-08-15 06:35:00|10464.5|10462.5|10463.7|10461.7|10464.5|10462.5|10463.3|10461.3|372
1660545600000|2022-08-15 06:40:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|202
1660545900000|2022-08-15 06:45:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|148
1660546200000|2022-08-15 06:50:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|109
1660546500000|2022-08-15 06:55:00|10463.1|10461.1|10463.7|10461.7|10463.7|10461.7|10463.1|10461.1|147
1660546800000|2022-08-15 07:00:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|584
1660547100000|2022-08-15 07:05:00|10463.1|10461.1|10462.1|10460.1|10463.1|10461.1|10461.7|10459.7|564
1660547400000|2022-08-15 07:10:00|10461.9|10459.9|10461|10459|10462.5|10460.5|10461|10459|679
1660547700000|2022-08-15 07:15:00|10460.8|10458.8|10461.4|10459.4|10462.1|10460.1|10460.2|10458.2|2141
1660548000000|2022-08-15 07:20:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10460.6|10458.6|548
1660548300000|2022-08-15 07:25:00|10461.4|10459.4|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|195
1660548600000|2022-08-15 07:30:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10460.6|10458.6|472
1660548900000|2022-08-15 07:35:00|10461.7|10459.7|10460.6|10458.6|10461.7|10459.7|10460.6|10458.6|566
1660549200000|2022-08-15 07:40:00|10461|10459|10460.6|10458.6|10461|10459|10460.6|10458.6|462
1660549500000|2022-08-15 07:45:00|10460.4|10458.4|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|287
1660549800000|2022-08-15 07:50:00|10460.2|10458.2|10461|10459|10461|10459|10460.2|10458.2|200
1660550100000|2022-08-15 07:55:00|10460.8|10458.8|10459.4|10457.4|10460.8|10458.8|10459|10457|1391
1660550400000|2022-08-15 08:00:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|1120
1660550700000|2022-08-15 08:05:00|10459.6|10457.6|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|842
1660551000000|2022-08-15 08:10:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|644
1660551300000|2022-08-15 08:15:00|10460|10458|10460.2|10458.2|10460.6|10458.6|10460|10458|462
1660551600000|2022-08-15 08:20:00|10460.4|10458.4|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|681
1660551900000|2022-08-15 08:25:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|1000
1660552200000|2022-08-15 08:30:00|10460.6|10458.6|10461.4|10459.4|10462.1|10460.1|10460.6|10458.6|1208
1660552500000|2022-08-15 08:35:00|10461.7|10459.7|10461|10459|10461.7|10459.7|10460.6|10458.6|1112
1660552800000|2022-08-15 08:40:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461|10459|691
1660553100000|2022-08-15 08:45:00|10461.4|10459.4|10462.1|10460.1|10462.5|10460.5|10461|10459|2629
1660553400000|2022-08-15 08:50:00|10461.9|10459.9|10461.9|10459.9|10462.5|10460.5|10461.7|10459.7|1417
1660553700000|2022-08-15 08:55:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|462
1660554000000|2022-08-15 09:00:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|580
1660554300000|2022-08-15 09:05:00|10462.5|10460.5|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|815
1660554600000|2022-08-15 09:10:00|10462.7|10460.7|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|591
1660554900000|2022-08-15 09:15:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.1|10460.1|1480
1660555200000|2022-08-15 09:20:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.1|10460.1|660
1660555500000|2022-08-15 09:25:00|10462.9|10460.9|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|844
1660555800000|2022-08-15 09:30:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|344
1660556100000|2022-08-15 09:35:00|10463.1|10461.1|10462.1|10460.1|10463.3|10461.3|10462.1|10460.1|291
1660556400000|2022-08-15 09:40:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|895
1660556700000|2022-08-15 09:45:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|395
1660557000000|2022-08-15 09:50:00|10461.7|10459.7|10462.7|10460.7|10462.9|10460.9|10461.7|10459.7|225
1660557300000|2022-08-15 09:55:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|96
1660557600000|2022-08-15 10:00:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|684
1660557900000|2022-08-15 10:05:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|295
1660558200000|2022-08-15 10:10:00|10462.1|10460.1|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|202
1660558500000|2022-08-15 10:15:00|10461.9|10459.9|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|464
1660558800000|2022-08-15 10:20:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|418
1660559100000|2022-08-15 10:25:00|10462.5|10460.5|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|166
1660559400000|2022-08-15 10:30:00|10462.7|10460.7|10462.7|10460.7|10462.9|10460.9|10462.7|10460.7|66
1660559700000|2022-08-15 10:35:00|10462.9|10460.9|10462.9|10460.9|10463.1|10461.1|10462.5|10460.5|294
1660560000000|2022-08-15 10:40:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|83
1660560300000|2022-08-15 10:45:00|||||||||400
1660560600000|2022-08-15 10:50:00|10462.5|10460.5|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|420
1660560900000|2022-08-15 10:55:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|455
1660561200000|2022-08-15 11:00:00|10461.7|10459.7|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|443
1660561500000|2022-08-15 11:05:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|599
1660561800000|2022-08-15 11:10:00|10462.5|10460.5|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1122
1660562100000|2022-08-15 11:15:00|10463.1|10461.1|10462.1|10460.1|10463.1|10461.1|10462.1|10460.1|388
1660562400000|2022-08-15 11:20:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|140
1660562700000|2022-08-15 11:25:00|10462.7|10460.7|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|291
1660563000000|2022-08-15 11:30:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|204
1660563300000|2022-08-15 11:35:00|10463.3|10461.3|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|161
1660563600000|2022-08-15 11:40:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|306
1660563900000|2022-08-15 11:45:00|10463.5|10461.5|10464.1|10462.1|10464.5|10462.5|10463.5|10461.5|1249
1660564200000|2022-08-15 11:50:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|690
1660564500000|2022-08-15 11:55:00|10465.5|10463.5|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|910
1660564800000|2022-08-15 12:00:00|10466|10464|10465.6|10463.6|10466|10464|10465.3|10463.3|1565
1660565100000|2022-08-15 12:05:00|10466|10464|10466|10464|10466.6|10464.6|10466|10464|1385
1660565400000|2022-08-15 12:10:00|10466.4|10464.4|10467.6|10465.6|10467.6|10465.6|10466|10464|259
1660565700000|2022-08-15 12:15:00|10468|10466|10468.4|10466.4|10468.4|10466.4|10466.8|10464.8|1714
1660566000000|2022-08-15 12:20:00|10468.8|10466.8|10468.4|10466.4|10470.3|10468.3|10468.4|10466.4|2420
1660566300000|2022-08-15 12:25:00|10468.8|10466.8|10469.6|10467.6|10471.5|10469.5|10468|10466|3243
1660566600000|2022-08-15 12:30:00|10471.9|10469.9|10472.1|10470.1|10474.2|10472.2|10469.9|10467.9|8872
1660566900000|2022-08-15 12:35:00|10472.3|10470.3|10471.1|10469.1|10472.3|10470.3|10470.3|10468.3|4870
1660567200000|2022-08-15 12:40:00|10471.3|10469.3|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|1342
1660567500000|2022-08-15 12:45:00|10472.3|10470.3|10471.1|10469.1|10472.3|10470.3|10471.1|10469.1|2521
1660567800000|2022-08-15 12:50:00|10471.5|10469.5|10472.7|10470.7|10472.7|10470.7|10471.5|10469.5|2246
1660568100000|2022-08-15 12:55:00|10472.3|10470.3|10473.5|10471.5|10474.2|10472.2|10472.3|10470.3|1615
1660568400000|2022-08-15 13:00:00|10473.7|10471.7|10473.1|10471.1|10474.2|10472.2|10472.7|10470.7|1764
1660568700000|2022-08-15 13:05:00|10473.3|10471.3|10473.1|10471.1|10473.7|10471.7|10472.3|10470.3|478
1660569000000|2022-08-15 13:10:00|10472.7|10470.7|10474.2|10472.2|10474.6|10472.6|10472.7|10470.7|4810
1660569300000|2022-08-15 13:15:00|10473.9|10471.9|10473.1|10471.1|10474.2|10472.2|10473.1|10471.1|3703
1660569600000|2022-08-15 13:20:00|10473.3|10471.3|10472.7|10470.7|10473.5|10471.5|10471.9|10469.9|2371
1660569900000|2022-08-15 13:25:00|10473.1|10471.1|10474.2|10472.2|10474.2|10472.2|10473.1|10471.1|1001
1660570200000|2022-08-15 13:30:00|10473.9|10471.9|10475|10473|10475.8|10473.8|10473.5|10471.5|1684
1660570500000|2022-08-15 13:35:00|10475.4|10473.4|10475.4|10473.4|10475.4|10473.4|10474.2|10472.2|3232
1660570800000|2022-08-15 13:40:00|10475.8|10473.8|10475.8|10473.8|10477.4|10475.4|10475.4|10473.4|8566
1660571100000|2022-08-15 13:45:00|10475.4|10473.4|10475.8|10473.8|10476.2|10474.2|10475.2|10473.2|2929
1660571400000|2022-08-15 13:50:00|10476.2|10474.2|10475.8|10473.8|10476.6|10474.6|10475.4|10473.4|922
1660571700000|2022-08-15 13:55:00|10475.4|10473.4|10473.9|10471.9|10475.8|10473.8|10473.5|10471.5|2029
1660572000000|2022-08-15 14:00:00|10473.5|10471.5|10473.9|10471.9|10474.6|10472.6|10473.5|10471.5|1946
1660572300000|2022-08-15 14:05:00|10474|10472|10474.2|10472.2|10474.6|10472.6|10473.5|10471.5|536
1660572600000|2022-08-15 14:10:00|10473.9|10471.9|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|1425
1660572900000|2022-08-15 14:15:00|10474|10472|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|884
1660573200000|2022-08-15 14:20:00|10474.2|10472.2|10473.5|10471.5|10474.6|10472.6|10473.1|10471.1|786
1660573500000|2022-08-15 14:25:00|10473.1|10471.1|10473.1|10471.1|10473.9|10471.9|10473.1|10471.1|783
1660573800000|2022-08-15 14:30:00|10472.7|10470.7|10471.1|10469.1|10473.1|10471.1|10471.1|10469.1|1625
1660574100000|2022-08-15 14:35:00|10471.3|10469.3|10471.9|10469.9|10471.9|10469.9|10471.1|10469.1|1123
1660574400000|2022-08-15 14:40:00|10471.7|10469.7|10471.1|10469.1|10471.9|10469.9|10470.3|10468.3|1611
1660574700000|2022-08-15 14:45:00|10470.7|10468.7|10471.9|10469.9|10472.3|10470.3|10470.7|10468.7|1254
1660575000000|2022-08-15 14:50:00|10472.3|10470.3|10472.7|10470.7|10472.7|10470.7|10471.9|10469.9|967
1660575300000|2022-08-15 14:55:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|2059
1660575600000|2022-08-15 15:00:00|10472.7|10470.7|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|1130
1660575900000|2022-08-15 15:05:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10471.5|10469.5|635
1660576200000|2022-08-15 15:10:00|10472.7|10470.7|10472.7|10470.7|10473.5|10471.5|10472.3|10470.3|1009
1660576500000|2022-08-15 15:15:00|10472.9|10470.9|10472.3|10470.3|10473.1|10471.1|10471.9|10469.9|495
1660576800000|2022-08-15 15:20:00|10471.9|10469.9|10470.3|10468.3|10472.3|10470.3|10470.3|10468.3|986
1660577100000|2022-08-15 15:25:00|10470.5|10468.5|10471.1|10469.1|10471.5|10469.5|10470.3|10468.3|1391
1660577400000|2022-08-15 15:30:00|10472.7|10470.7|10473.5|10471.5|10473.9|10471.9|10471.9|10469.9|18386
1660577700000|2022-08-15 15:35:00|10473.1|10471.1|10474.2|10472.2|10474.2|10472.2|10473.1|10471.1|3059
1660578000000|2022-08-15 15:40:00|10474|10472|10473.5|10471.5|10474|10472|10472.7|10470.7|2648
1660578300000|2022-08-15 15:45:00|10473.9|10471.9|10473.9|10471.9|10474.6|10472.6|10473.9|10471.9|781
1660578600000|2022-08-15 15:50:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|563
1660578900000|2022-08-15 15:55:00|10473.5|10471.5|10473.1|10471.1|10474.2|10472.2|10473.1|10471.1|1344
1660579200000|2022-08-15 16:00:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|962
1660579500000|2022-08-15 16:05:00|10472.3|10470.3|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|766
1660579800000|2022-08-15 16:10:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|426
1660580100000|2022-08-15 16:15:00|10471.5|10469.5|10471.1|10469.1|10471.9|10469.9|10471.1|10469.1|920
1660580400000|2022-08-15 16:20:00|10471.5|10469.5|10471.9|10469.9|10471.9|10469.9|10471.5|10469.5|490
1660580700000|2022-08-15 16:25:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|699
1660581000000|2022-08-15 16:30:00|10472.5|10470.5|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|522
1660581300000|2022-08-15 16:35:00|10472.9|10470.9|10473.5|10471.5|10473.5|10471.5|10472.7|10470.7|325
1660581600000|2022-08-15 16:40:00|10473.1|10471.1|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|217
1660581900000|2022-08-15 16:45:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|88
1660582200000|2022-08-15 16:50:00|10472.7|10470.7|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|317
1660582500000|2022-08-15 16:55:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|399
1660582800000|2022-08-15 17:00:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|325
1660583100000|2022-08-15 17:05:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|626
1660583400000|2022-08-15 17:10:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|421
1660583700000|2022-08-15 17:15:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|357
1660584000000|2022-08-15 17:20:00|10472.7|10470.7|10472.5|10470.5|10472.7|10470.7|10472.3|10470.3|386
1660584300000|2022-08-15 17:25:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|55
1660584600000|2022-08-15 17:30:00|||||||||225
1660584900000|2022-08-15 17:35:00|10472.5|10470.5|10471.9|10469.9|10472.7|10470.7|10471.9|10469.9|174
1660585200000|2022-08-15 17:40:00|10472.3|10470.3|10472.3|10470.3|10472.3|10470.3|10472.3|10470.3|132
1660585500000|2022-08-15 17:45:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|360
1660585800000|2022-08-15 17:50:00|10472.1|10470.1|10472.3|10470.3|10472.3|10470.3|10472.1|10470.1|269
1660586100000|2022-08-15 17:55:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|216
1660586400000|2022-08-15 18:00:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|403
1660586700000|2022-08-15 18:05:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|742
1660587000000|2022-08-15 18:10:00|10472.7|10470.7|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|436
1660587300000|2022-08-15 18:15:00|10472.5|10470.5|10472.7|10470.7|10472.7|10470.7|10472.3|10470.3|825
1660587600000|2022-08-15 18:20:00|10473.1|10471.1|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|1143
1660587900000|2022-08-15 18:25:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|123
1660588200000|2022-08-15 18:30:00|||||||||340
1660588500000|2022-08-15 18:35:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|528
1660588800000|2022-08-15 18:40:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10472.7|10470.7|1312
1660589100000|2022-08-15 18:45:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|1846
1660589400000|2022-08-15 18:50:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|444
1660589700000|2022-08-15 18:55:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|2978
1660590000000|2022-08-15 19:00:00|||||||||627
1660590300000|2022-08-15 19:05:00|10472.3|10470.3|10473.1|10471.1|10473.1|10471.1|10472.3|10470.3|845
1660590600000|2022-08-15 19:10:00|10473.5|10471.5|10473.5|10471.5|10473.5|10471.5|10473.1|10471.1|1184
1660590900000|2022-08-15 19:15:00|||||||||244
1660591200000|2022-08-15 19:20:00|10473.1|10471.1|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|491
1660591500000|2022-08-15 19:25:00|||||||||48
1660591800000|2022-08-15 19:30:00|||||||||13
1660592100000|2022-08-15 19:35:00|||||||||429
1660592400000|2022-08-15 19:40:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|1055
1660592700000|2022-08-15 19:45:00|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|10472.7|10470.7|589
1660593000000|2022-08-15 19:50:00|10472.3|10470.3|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|1215
1660593300000|2022-08-15 19:55:00|10472.9|10470.9|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|1743
1660593600000|2022-08-15 20:00:00|10473.1|10471.1|10472.7|10470.7|10473.1|10471.1|10472.7|10470.7|2223
1660593900000|2022-08-15 20:05:00|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|626
1660594200000|2022-08-15 20:10:00|10473.5|10471.5|10473.3|10471.3|10473.9|10471.9|10473.1|10471.1|706
1660594500000|2022-08-15 20:15:00|10473.1|10471.1|10473.1|10471.1|10473.3|10471.3|10473.1|10471.1|202
1660594800000|2022-08-15 20:20:00|10473.5|10471.5|10473.1|10471.1|10473.5|10471.5|10473.1|10471.1|75
1660595100000|2022-08-15 20:25:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|369
1660595400000|2022-08-15 20:30:00|10473.9|10471.9|10473.9|10471.9|10474.2|10472.2|10473.5|10471.5|1674
1660595700000|2022-08-15 20:35:00|10474.2|10472.2|10474.6|10472.6|10474.6|10472.6|10474.2|10472.2|414
1660596000000|2022-08-15 20:40:00|10475|10473|10475|10473|10475|10473|10475|10473|821
1660596300000|2022-08-15 20:45:00|10475.4|10473.4|10476.2|10474.2|10476.6|10474.6|10475|10473|3556
1660596600000|2022-08-15 20:50:00|10476.4|10474.4|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|1165
1660596900000|2022-08-15 20:55:00|10476.6|10474.6|10476.6|10474.6|10476.6|10474.6|10476.2|10474.2|205
1660600800000|2022-08-15 22:00:00|10478.1|10476.1|10477.4|10475.4|10478.5|10476.5|10477.4|10475.4|330
1660601100000|2022-08-15 22:05:00|||||||||2
1660601400000|2022-08-15 22:10:00|||||||||7
1660601700000|2022-08-15 22:15:00|10477.2|10475.2|10477.2|10475.2|10477.4|10475.4|10477|10475|113
1660602000000|2022-08-15 22:20:00|10477|10475|10477|10475|10477.4|10475.4|10477|10475|80
1660602300000|2022-08-15 22:25:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477.2|10475.2|58
1660602600000|2022-08-15 22:30:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|25
1660602900000|2022-08-15 22:35:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|211
1660603200000|2022-08-15 22:40:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|65
1660603500000|2022-08-15 22:45:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|364
1660603800000|2022-08-15 22:50:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|22
1660604100000|2022-08-15 22:55:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|7
1660604400000|2022-08-15 23:00:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|40
1660604700000|2022-08-15 23:05:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|167
1660605000000|2022-08-15 23:10:00|||||||||1
1660605300000|2022-08-15 23:15:00|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|10477.4|10475.4|25
1660605600000|2022-08-15 23:20:00|||||||||1
1660605900000|2022-08-15 23:25:00|||||||||9
1660606200000|2022-08-15 23:30:00|10477.8|10475.8|10477.6|10475.6|10477.8|10475.8|10477.6|10475.6|24
1660606500000|2022-08-15 23:35:00|10477.4|10475.4|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|57
1660606800000|2022-08-15 23:40:00|||||||||55
1660607100000|2022-08-15 23:45:00|10477.4|10475.4|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|34
1660607400000|2022-08-15 23:50:00|10477.6|10475.6|10477.4|10475.4|10477.6|10475.6|10477.4|10475.4|21
1660607700000|2022-08-15 23:55:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|22
1660608000000|2022-08-16 00:00:00|10478.1|10476.1|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|212
1660608300000|2022-08-16 00:05:00|10478.1|10476.1|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|104
1660608600000|2022-08-16 00:10:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.4|10475.4|81
1660608900000|2022-08-16 00:15:00|10478|10476|10478.5|10476.5|10478.5|10476.5|10477.8|10475.8|141
1660609200000|2022-08-16 00:20:00|10478.7|10476.7|10479.3|10477.3|10479.3|10477.3|10478.7|10476.7|154
1660609500000|2022-08-16 00:25:00|10478.9|10476.9|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|145
1660609800000|2022-08-16 00:30:00|10478.7|10476.7|10478.7|10476.7|10478.9|10476.9|10478.5|10476.5|173
1660610100000|2022-08-16 00:35:00|10478.9|10476.9|10478.5|10476.5|10478.9|10476.9|10478.5|10476.5|79
1660610400000|2022-08-16 00:40:00|10478.1|10476.1|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|102
1660610700000|2022-08-16 00:45:00|10478|10476|10477|10475|10478|10476|10477|10475|216
1660611000000|2022-08-16 00:50:00|||||||||74
1660611300000|2022-08-16 00:55:00|10476.6|10474.6|10476.2|10474.2|10477|10475|10476|10474|251
1660611600000|2022-08-16 01:00:00|10476.6|10474.6|10476.4|10474.4|10476.8|10474.8|10476.2|10474.2|171
1660611900000|2022-08-16 01:05:00|10476.2|10474.2|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|340
1660612200000|2022-08-16 01:10:00|10476.2|10474.2|10476.6|10474.6|10476.6|10474.6|10476|10474|310
1660612500000|2022-08-16 01:15:00|10476.4|10474.4|10477|10475|10477.4|10475.4|10476.4|10474.4|120
1660612800000|2022-08-16 01:20:00|10476.8|10474.8|10477.4|10475.4|10477.4|10475.4|10476.6|10474.6|95
1660613100000|2022-08-16 01:25:00|10477.2|10475.2|10477|10475|10477.4|10475.4|10476.8|10474.8|182
1660613400000|2022-08-16 01:30:00|10476.8|10474.8|10475.8|10473.8|10477.4|10475.4|10475.4|10473.4|497
1660613700000|2022-08-16 01:35:00|10475.6|10473.6|10475.8|10473.8|10476.2|10474.2|10475.4|10473.4|89
1660614000000|2022-08-16 01:40:00|10475.6|10473.6|10476.2|10474.2|10476.2|10474.2|10475.4|10473.4|285
1660614300000|2022-08-16 01:45:00|10475.8|10473.8|10475.8|10473.8|10475.8|10473.8|10475.4|10473.4|87
1660614600000|2022-08-16 01:50:00|10476|10474|10476.2|10474.2|10476.2|10474.2|10476|10474|33
1660614900000|2022-08-16 01:55:00|10476.6|10474.6|10476.2|10474.2|10476.6|10474.6|10476.2|10474.2|63
1660615200000|2022-08-16 02:00:00|10476.6|10474.6|10476.2|10474.2|10477|10475|10476.2|10474.2|159
1660615500000|2022-08-16 02:05:00|10476.4|10474.4|10476.6|10474.6|10476.6|10474.6|10476.4|10474.4|22
1660615800000|2022-08-16 02:10:00|10477|10475|10477|10475|10477|10475|10476.6|10474.6|46
1660616100000|2022-08-16 02:15:00|10476.8|10474.8|10476.6|10474.6|10477|10475|10476.2|10474.2|96
1660616400000|2022-08-16 02:20:00|10476.8|10474.8|10479.3|10477.3|10479.7|10477.7|10476.6|10474.6|1266
1660616700000|2022-08-16 02:25:00|10478.9|10476.9|10478.5|10476.5|10479.3|10477.3|10478.1|10476.1|324
1660617000000|2022-08-16 02:30:00|10478.7|10476.7|10478.1|10476.1|10478.9|10476.9|10478.1|10476.1|78
1660617300000|2022-08-16 02:35:00|10478.5|10476.5|10478.5|10476.5|10478.5|10476.5|10478.1|10476.1|48
1660617600000|2022-08-16 02:40:00|10478.3|10476.3|10478.1|10476.1|10478.5|10476.5|10477.8|10475.8|68
1660617900000|2022-08-16 02:45:00|10478.5|10476.5|10478|10476|10478.5|10476.5|10477.8|10475.8|242
1660618200000|2022-08-16 02:50:00|10477.8|10475.8|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|18
1660618500000|2022-08-16 02:55:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.6|10475.6|72
1660618800000|2022-08-16 03:00:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|36
1660619100000|2022-08-16 03:05:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|99
1660619400000|2022-08-16 03:10:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|26
1660619700000|2022-08-16 03:15:00|10477.6|10475.6|10477.4|10475.4|10477.8|10475.8|10477.4|10475.4|121
1660620000000|2022-08-16 03:20:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|406
1660620300000|2022-08-16 03:25:00|10478|10476|10478.1|10476.1|10478.1|10476.1|10478|10476|51
1660620600000|2022-08-16 03:30:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|209
1660620900000|2022-08-16 03:35:00|||||||||2
1660621200000|2022-08-16 03:40:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|64
1660621500000|2022-08-16 03:45:00|10478.1|10476.1|10478.1|10476.1|10478.1|10476.1|10478|10476|86
1660621800000|2022-08-16 03:50:00|10478|10476|10478|10476|10478|10476|10478|10476|7
1660622100000|2022-08-16 03:55:00|10477.8|10475.8|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|150
1660622400000|2022-08-16 04:00:00|10477.4|10475.4|10477.6|10475.6|10477.8|10475.8|10477.4|10475.4|200
1660622700000|2022-08-16 04:05:00|10477.8|10475.8|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|12
1660623000000|2022-08-16 04:10:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|6
1660623300000|2022-08-16 04:15:00|10477.6|10475.6|10477.8|10475.8|10477.8|10475.8|10477.6|10475.6|142
1660623600000|2022-08-16 04:20:00|10478|10476|10477.8|10475.8|10478|10476|10477.8|10475.8|33
1660623900000|2022-08-16 04:25:00|10478|10476|10477.8|10475.8|10478|10476|10477.8|10475.8|88
1660624200000|2022-08-16 04:30:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|15
1660624500000|2022-08-16 04:35:00|10478.1|10476.1|10477.4|10475.4|10478.1|10476.1|10477.4|10475.4|268
1660624800000|2022-08-16 04:40:00|||||||||107
1660625100000|2022-08-16 04:45:00|10477|10475|10477.4|10475.4|10477.4|10475.4|10477|10475|136
1660625400000|2022-08-16 04:50:00|10477|10475|10477|10475|10477|10475|10477|10475|14
1660625700000|2022-08-16 04:55:00|||||||||1
1660626000000|2022-08-16 05:00:00|10477.2|10475.2|10476.6|10474.6|10477.4|10475.4|10476.6|10474.6|88
1660626300000|2022-08-16 05:05:00|10477|10475|10477.2|10475.2|10477.2|10475.2|10476.6|10474.6|173
1660626600000|2022-08-16 05:10:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|54
1660626900000|2022-08-16 05:15:00|10477.4|10475.4|10477|10475|10477.4|10475.4|10477|10475|395
1660627200000|2022-08-16 05:20:00|10477.4|10475.4|10477.8|10475.8|10477.8|10475.8|10477.2|10475.2|162
1660627500000|2022-08-16 05:25:00|10478|10476|10478|10476|10478|10476|10477.8|10475.8|47
1660627800000|2022-08-16 05:30:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|44
1660628100000|2022-08-16 05:35:00|10478|10476|10478|10476|10478.1|10476.1|10477.4|10475.4|123
1660628400000|2022-08-16 05:40:00|10477.8|10475.8|10478.1|10476.1|10478.1|10476.1|10477.8|10475.8|123
1660628700000|2022-08-16 05:45:00|||||||||33
1660629000000|2022-08-16 05:50:00|10478|10476|10478.3|10476.3|10478.3|10476.3|10477.8|10475.8|105
1660629300000|2022-08-16 05:55:00|10478.5|10476.5|10478.5|10476.5|10478.7|10476.7|10478.5|10476.5|3
1660629600000|2022-08-16 06:00:00|10478.1|10476.1|10478.3|10476.3|10478.5|10476.5|10477.4|10475.4|502
1660629900000|2022-08-16 06:05:00|10478.1|10476.1|10477.8|10475.8|10478.1|10476.1|10477.8|10475.8|78
1660630200000|2022-08-16 06:10:00|10477.4|10475.4|10476.6|10474.6|10478|10476|10476.6|10474.6|253
1660630500000|2022-08-16 06:15:00|10476.2|10474.2|10476.2|10474.2|10476.6|10474.6|10475.8|10473.8|1177
1660630800000|2022-08-16 06:20:00|10476|10474|10477|10475|10477|10475|10475.8|10473.8|725
1660631100000|2022-08-16 06:25:00|10476.8|10474.8|10477.8|10475.8|10477.8|10475.8|10476.6|10474.6|342
1660631400000|2022-08-16 06:30:00|10478|10476|10477.8|10475.8|10478.1|10476.1|10477.4|10475.4|308
1660631700000|2022-08-16 06:35:00|10477.6|10475.6|10477|10475|10477.8|10475.8|10476.8|10474.8|457
1660632000000|2022-08-16 06:40:00|10476.6|10474.6|10475.8|10473.8|10477|10475|10475.8|10473.8|316
1660632300000|2022-08-16 06:45:00|10476|10474|10476.2|10474.2|10476.2|10474.2|10475.6|10473.6|539
1660632600000|2022-08-16 06:50:00|10476.4|10474.4|10475.8|10473.8|10476.6|10474.6|10475.8|10473.8|582
1660632900000|2022-08-16 06:55:00|10476|10474|10477|10475|10477.6|10475.6|10475.8|10473.8|462
1660633200000|2022-08-16 07:00:00|10477.4|10475.4|10476.6|10474.6|10477.8|10475.8|10476.6|10474.6|263
1660633500000|2022-08-16 07:05:00|10476.8|10474.8|10475.4|10473.4|10477|10475|10475.4|10473.4|519
1660633800000|2022-08-16 07:10:00|10475.2|10473.2|10474.2|10472.2|10475.4|10473.4|10474.2|10472.2|762
1660634100000|2022-08-16 07:15:00|10474|10472|10475|10473|10475|10473|10473.9|10471.9|548
1660634400000|2022-08-16 07:20:00|10474.6|10472.6|10475|10473|10475|10473|10474.6|10472.6|621
1660634700000|2022-08-16 07:25:00|10475.4|10473.4|10474.6|10472.6|10475.4|10473.4|10474.2|10472.2|757
1660635000000|2022-08-16 07:30:00|10474.8|10472.8|10473.9|10471.9|10475|10473|10473.7|10471.7|175
1660635300000|2022-08-16 07:35:00|10474|10472|10473.9|10471.9|10474.2|10472.2|10473.9|10471.9|399
1660635600000|2022-08-16 07:40:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|912
1660635900000|2022-08-16 07:45:00|10473.3|10471.3|10472.7|10470.7|10473.5|10471.5|10472.7|10470.7|1190
1660636200000|2022-08-16 07:50:00|10472.3|10470.3|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|991
1660636500000|2022-08-16 07:55:00|10472.7|10470.7|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|436
1660636800000|2022-08-16 08:00:00|10472.5|10470.5|10472.3|10470.3|10473.5|10471.5|10472.3|10470.3|686
1660637100000|2022-08-16 08:05:00|10472.5|10470.5|10472.3|10470.3|10473.1|10471.1|10472.3|10470.3|236
1660637400000|2022-08-16 08:10:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10472.3|10470.3|267
1660637700000|2022-08-16 08:15:00|10472.5|10470.5|10472.7|10470.7|10473.1|10471.1|10472.3|10470.3|482
1660638000000|2022-08-16 08:20:00|10473.1|10471.1|10473.1|10471.1|10473.1|10471.1|10472.7|10470.7|151
1660638300000|2022-08-16 08:25:00|10473.5|10471.5|10473.3|10471.3|10473.5|10471.5|10472.9|10470.9|135
1660638600000|2022-08-16 08:30:00|10473.5|10471.5|10474.2|10472.2|10474.2|10472.2|10473.1|10471.1|436
1660638900000|2022-08-16 08:35:00|10474|10472|10473.5|10471.5|10474.2|10472.2|10473.1|10471.1|261
1660639200000|2022-08-16 08:40:00|10473.3|10471.3|10473.1|10471.1|10473.9|10471.9|10473.1|10471.1|127
1660639500000|2022-08-16 08:45:00|10473.5|10471.5|10473.5|10471.5|10473.9|10471.9|10473.1|10471.1|279
1660639800000|2022-08-16 08:50:00|10473.3|10471.3|10472.3|10470.3|10473.5|10471.5|10471.9|10469.9|460
1660640100000|2022-08-16 08:55:00|10472.5|10470.5|10472.3|10470.3|10472.7|10470.7|10471.9|10469.9|202
1660640400000|2022-08-16 09:00:00|10472.5|10470.5|10471.9|10469.9|10473.1|10471.1|10471.9|10469.9|293
1660640700000|2022-08-16 09:05:00|10471.5|10469.5|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|520
1660641000000|2022-08-16 09:10:00|10470.3|10468.3|10469.9|10467.9|10470.7|10468.7|10469.2|10467.2|853
1660641300000|2022-08-16 09:15:00|10469.8|10467.8|10469.6|10467.6|10470.3|10468.3|10469.6|10467.6|696
1660641600000|2022-08-16 09:20:00|10469.9|10467.9|10470.3|10468.3|10470.3|10468.3|10469.6|10467.6|579
1660641900000|2022-08-16 09:25:00|10470.5|10468.5|10469.9|10467.9|10470.7|10468.7|10469.9|10467.9|171
1660642200000|2022-08-16 09:30:00|10469.8|10467.8|10470.3|10468.3|10470.5|10468.5|10469.6|10467.6|884
1660642500000|2022-08-16 09:35:00|10469.9|10467.9|10470.7|10468.7|10470.7|10468.7|10469.6|10467.6|1147
1660642800000|2022-08-16 09:40:00|10470.3|10468.3|10470.7|10468.7|10470.7|10468.7|10470.1|10468.1|345
1660643100000|2022-08-16 09:45:00|10471.1|10469.1|10471.1|10469.1|10471.1|10469.1|10470.7|10468.7|241
1660643400000|2022-08-16 09:50:00|10470.9|10468.9|10470.3|10468.3|10471.1|10469.1|10470.3|10468.3|300
1660643700000|2022-08-16 09:55:00|10470.5|10468.5|10470.7|10468.7|10470.7|10468.7|10470.3|10468.3|146
1660644000000|2022-08-16 10:00:00|10470.5|10468.5|10471.1|10469.1|10471.1|10469.1|10470.3|10468.3|215
1660644300000|2022-08-16 10:05:00|10470.9|10468.9|10471.1|10469.1|10471.5|10469.5|10470.7|10468.7|236
1660644600000|2022-08-16 10:10:00|10471.5|10469.5|10471.5|10469.5|10471.5|10469.5|10471.3|10469.3|70
1660644900000|2022-08-16 10:15:00|10471.1|10469.1|10471.1|10469.1|10471.3|10469.3|10471.1|10469.1|86
1660645200000|2022-08-16 10:20:00|10471.3|10469.3|10471.5|10469.5|10471.9|10469.9|10471.3|10469.3|321
1660645500000|2022-08-16 10:25:00|||||||||52
1660645800000|2022-08-16 10:30:00|10471.9|10469.9|10472.3|10470.3|10472.3|10470.3|10471.9|10469.9|342
1660646100000|2022-08-16 10:35:00|10471.9|10469.9|10471.7|10469.7|10472.3|10470.3|10471.7|10469.7|215
1660646400000|2022-08-16 10:40:00|10471.9|10469.9|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|74
1660646700000|2022-08-16 10:45:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|140
1660647000000|2022-08-16 10:50:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|507
1660647300000|2022-08-16 10:55:00|10471.7|10469.7|10471.5|10469.5|10471.9|10469.9|10471.5|10469.5|269
1660647600000|2022-08-16 11:00:00|10471.1|10469.1|10470.7|10468.7|10471.5|10469.5|10470.7|10468.7|279
1660647900000|2022-08-16 11:05:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|353
1660648200000|2022-08-16 11:10:00|10469.8|10467.8|10469.6|10467.6|10469.8|10467.8|10469.6|10467.6|255
1660648500000|2022-08-16 11:15:00|10469.2|10467.2|10468.8|10466.8|10469.2|10467.2|10468.8|10466.8|1220
1660648800000|2022-08-16 11:20:00|10469|10467|10468.4|10466.4|10469.6|10467.6|10468.4|10466.4|870
1660649100000|2022-08-16 11:25:00|10468.8|10466.8|10469.6|10467.6|10469.9|10467.9|10468.8|10466.8|592
1660649400000|2022-08-16 11:30:00|10469.8|10467.8|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|724
1660649700000|2022-08-16 11:35:00|10470.3|10468.3|10469.6|10467.6|10470.3|10468.3|10469.2|10467.2|426
1660650000000|2022-08-16 11:40:00|10469.4|10467.4|10469.9|10467.9|10469.9|10467.9|10468.8|10466.8|2351
1660650300000|2022-08-16 11:45:00|10470.3|10468.3|10471.9|10469.9|10471.9|10469.9|10470.3|10468.3|1443
1660650600000|2022-08-16 11:50:00|10472.3|10470.3|10471.9|10469.9|10472.3|10470.3|10471.1|10469.1|988
1660650900000|2022-08-16 11:55:00|10471.7|10469.7|10471.9|10469.9|10472.1|10470.1|10471.1|10469.1|1597
1660651200000|2022-08-16 12:00:00|10471.5|10469.5|10472.3|10470.3|10472.3|10470.3|10470.7|10468.7|1578
1660651500000|2022-08-16 12:05:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.5|10469.5|618
1660651800000|2022-08-16 12:10:00|10471.7|10469.7|10472.3|10470.3|10472.3|10470.3|10471.5|10469.5|1129
1660652100000|2022-08-16 12:15:00|10472.1|10470.1|10471.9|10469.9|10472.3|10470.3|10471.9|10469.9|157
1660652400000|2022-08-16 12:20:00|10472.3|10470.3|10469.9|10467.9|10472.3|10470.3|10469.9|10467.9|1556
1660652700000|2022-08-16 12:25:00|10470.1|10468.1|10471.1|10469.1|10471.1|10469.1|10469.9|10467.9|1683
1660653000000|2022-08-16 12:30:00|10470.7|10468.7|10466|10464|10471.5|10469.5|10466|10464|3772
1660653300000|2022-08-16 12:35:00|10466.4|10464.4|10466|10464|10468|10466|10465.6|10463.6|3487
1660653600000|2022-08-16 12:40:00|10465.6|10463.6|10465.3|10463.3|10467.6|10465.6|10464.9|10462.9|3280
1660653900000|2022-08-16 12:45:00|10465.6|10463.6|10465.6|10463.6|10466.8|10464.8|10465.3|10463.3|2631
1660654200000|2022-08-16 12:50:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.1|10462.1|3003
1660654500000|2022-08-16 12:55:00|10465.1|10463.1|10465.1|10463.1|10466|10464|10464.9|10462.9|2198
1660654800000|2022-08-16 13:00:00|10465.3|10463.3|10467.2|10465.2|10467.2|10465.2|10464.5|10462.5|2263
1660655100000|2022-08-16 13:05:00|10467|10465|10468|10466|10468.4|10466.4|10466.8|10464.8|1696
1660655400000|2022-08-16 13:10:00|10468.4|10466.4|10470.3|10468.3|10470.7|10468.7|10468|10466|4740
1660655700000|2022-08-16 13:15:00|10469.9|10467.9|10469.6|10467.6|10469.9|10467.9|10468.4|10466.4|3380
1660656000000|2022-08-16 13:20:00|10469.9|10467.9|10469.2|10467.2|10470.5|10468.5|10469.2|10467.2|6359
1660656300000|2022-08-16 13:25:00|10468.8|10466.8|10469.6|10467.6|10470.3|10468.3|10468.8|10466.8|2125
1660656600000|2022-08-16 13:30:00|10469.9|10467.9|10468.8|10466.8|10469.9|10467.9|10468.8|10466.8|1247
1660656900000|2022-08-16 13:35:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10467.2|10465.2|1166
1660657200000|2022-08-16 13:40:00|10467.6|10465.6|10466|10464|10468|10466|10464.9|10462.9|3280
1660657500000|2022-08-16 13:45:00|10465.6|10463.6|10466|10464|10466.4|10464.4|10464.7|10462.7|2093
1660657800000|2022-08-16 13:50:00|10465.8|10463.8|10465.1|10463.1|10466.4|10464.4|10464.9|10462.9|2139
1660658100000|2022-08-16 13:55:00|10465.3|10463.3|10466|10464|10466.8|10464.8|10465.3|10463.3|1927
1660658400000|2022-08-16 14:00:00|10466.2|10464.2|10467.8|10465.8|10468|10466|10466|10464|1870
1660658700000|2022-08-16 14:05:00|10468|10466|10467.6|10465.6|10468.4|10466.4|10467.2|10465.2|1527
1660659000000|2022-08-16 14:10:00|10467.2|10465.2|10466|10464|10467.6|10465.6|10466|10464|1958
1660659300000|2022-08-16 14:15:00|10466.4|10464.4|10464.9|10462.9|10466.4|10464.4|10464.5|10462.5|2404
1660659600000|2022-08-16 14:20:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|1740
1660659900000|2022-08-16 14:25:00|10465.5|10463.5|10465.6|10463.6|10466|10464|10464.9|10462.9|1727
1660660200000|2022-08-16 14:30:00|10465.3|10463.3|10466.8|10464.8|10467.2|10465.2|10465.3|10463.3|2988
1660660500000|2022-08-16 14:35:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.4|10464.4|1316
1660660800000|2022-08-16 14:40:00|10466.6|10464.6|10466.4|10464.4|10466.8|10464.8|10465.6|10463.6|1333
1660661100000|2022-08-16 14:45:00|10466.2|10464.2|10466.8|10464.8|10466.8|10464.8|10465.8|10463.8|966
1660661400000|2022-08-16 14:50:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|1157
1660661700000|2022-08-16 14:55:00|10466|10464|10465.6|10463.6|10466|10464|10465.3|10463.3|791
1660662000000|2022-08-16 15:00:00|10466|10464|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|2202
1660662300000|2022-08-16 15:05:00|10466|10464|10464.9|10462.9|10466.4|10464.4|10464.9|10462.9|2074
1660662600000|2022-08-16 15:10:00|10464.7|10462.7|10466.4|10464.4|10466.4|10464.4|10464.1|10462.1|2527
1660662900000|2022-08-16 15:15:00|10466.2|10464.2|10466|10464|10467.2|10465.2|10465.8|10463.8|2685
1660663200000|2022-08-16 15:20:00|10466.2|10464.2|10466|10464|10466.4|10464.4|10465.6|10463.6|568
1660663500000|2022-08-16 15:25:00|10465.6|10463.6|10466|10464|10466.8|10464.8|10465.6|10463.6|1158
1660663800000|2022-08-16 15:30:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466|10464|457
1660664100000|2022-08-16 15:35:00|10466|10464|10466.4|10464.4|10466.4|10464.4|10466|10464|583
1660664400000|2022-08-16 15:40:00|10466.2|10464.2|10465.6|10463.6|10466.4|10464.4|10465.6|10463.6|858
1660664700000|2022-08-16 15:45:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|647
1660665000000|2022-08-16 15:50:00|10465.6|10463.6|10464.5|10462.5|10465.6|10463.6|10464.5|10462.5|1620
1660665300000|2022-08-16 15:55:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|1173
1660665600000|2022-08-16 16:00:00|10464.9|10462.9|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|2753
1660665900000|2022-08-16 16:05:00|10464.5|10462.5|10463.3|10461.3|10464.5|10462.5|10463.3|10461.3|597
1660666200000|2022-08-16 16:10:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|695
1660666500000|2022-08-16 16:15:00|10463.7|10461.7|10462.9|10460.9|10463.7|10461.7|10462.5|10460.5|1604
1660666800000|2022-08-16 16:20:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|688
1660667100000|2022-08-16 16:25:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.3|10461.3|1015
1660667400000|2022-08-16 16:30:00|10463.3|10461.3|10463.3|10461.3|10463.5|10461.5|10462.9|10460.9|455
1660667700000|2022-08-16 16:35:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|524
1660668000000|2022-08-16 16:40:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|847
1660668300000|2022-08-16 16:45:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|930
1660668600000|2022-08-16 16:50:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|736
1660668900000|2022-08-16 16:55:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|378
1660669200000|2022-08-16 17:00:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|797
1660669500000|2022-08-16 17:05:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|2535
1660669800000|2022-08-16 17:10:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|48
1660670100000|2022-08-16 17:15:00|||||||||787
1660670400000|2022-08-16 17:20:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|412
1660670700000|2022-08-16 17:25:00|||||||||815
1660671000000|2022-08-16 17:30:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|173
1660671300000|2022-08-16 17:35:00|10463.3|10461.3|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1199
1660671600000|2022-08-16 17:40:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|997
1660671900000|2022-08-16 17:45:00|||||||||252
1660672200000|2022-08-16 17:50:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|1391
1660672500000|2022-08-16 17:55:00|||||||||1257
1660672800000|2022-08-16 18:00:00|10462.3|10460.3|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|948
1660673100000|2022-08-16 18:05:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|410
1660673400000|2022-08-16 18:10:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|641
1660673700000|2022-08-16 18:15:00|10462.3|10460.3|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|940
1660674000000|2022-08-16 18:20:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|1104
1660674300000|2022-08-16 18:25:00|||||||||81
1660674600000|2022-08-16 18:30:00|10461.7|10459.7|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|1421
1660674900000|2022-08-16 18:35:00|||||||||76
1660675200000|2022-08-16 18:40:00|10461.4|10459.4|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|3094
1660675500000|2022-08-16 18:45:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|1023
1660675800000|2022-08-16 18:50:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1375
1660676100000|2022-08-16 18:55:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|1549
1660676400000|2022-08-16 19:00:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|556
1660676700000|2022-08-16 19:05:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|570
1660677000000|2022-08-16 19:10:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|257
1660677300000|2022-08-16 19:15:00|10463.5|10461.5|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|1920
1660677600000|2022-08-16 19:20:00|10463.7|10461.7|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|1028
1660677900000|2022-08-16 19:25:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1001
1660678200000|2022-08-16 19:30:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|653
1660678500000|2022-08-16 19:35:00|10464.5|10462.5|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|436
1660678800000|2022-08-16 19:40:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|452
1660679100000|2022-08-16 19:45:00|10463.3|10461.3|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|1014
1660679400000|2022-08-16 19:50:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|553
1660679700000|2022-08-16 19:55:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|1313
1660680000000|2022-08-16 20:00:00|10462.5|10460.5|10462.1|10460.1|10462.5|10460.5|10461.4|10459.4|3069
1660680300000|2022-08-16 20:05:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|300
1660680600000|2022-08-16 20:10:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|969
1660680900000|2022-08-16 20:15:00|10462.1|10460.1|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|2533
1660681200000|2022-08-16 20:20:00|10461.2|10459.2|10461|10459|10461.2|10459.2|10461|10459|1188
1660681500000|2022-08-16 20:25:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|796
1660681800000|2022-08-16 20:30:00|10461.4|10459.4|10460.2|10458.2|10461.4|10459.4|10460.2|10458.2|2385
1660682100000|2022-08-16 20:35:00|10459.8|10457.8|10461|10459|10461|10459|10459.8|10457.8|1215
1660682400000|2022-08-16 20:40:00|10460.6|10458.6|10461|10459|10461|10459|10460.2|10458.2|896
1660682700000|2022-08-16 20:45:00|10461.2|10459.2|10461.4|10459.4|10461.7|10459.7|10461|10459|619
1660683000000|2022-08-16 20:50:00|10461.7|10459.7|10461|10459|10461.7|10459.7|10461|10459|938
1660683300000|2022-08-16 20:55:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|360
1660687200000|2022-08-16 22:00:00|10461|10459|10461.2|10459.2|10461.4|10459.4|10459.8|10457.8|438
1660687500000|2022-08-16 22:05:00|10461.4|10459.4|10461.4|10459.4|10461.5|10459.5|10461|10459|131
1660687800000|2022-08-16 22:10:00|10461.5|10459.5|10460.6|10458.6|10461.5|10459.5|10460.2|10458.2|228
1660688100000|2022-08-16 22:15:00|10460.2|10458.2|10460.2|10458.2|10460.4|10458.4|10460.2|10458.2|133
1660688400000|2022-08-16 22:20:00|10460.4|10458.4|10460.4|10458.4|10460.4|10458.4|10460.2|10458.2|53
1660688700000|2022-08-16 22:25:00|10460.2|10458.2|10459.8|10457.8|10460.4|10458.4|10459.8|10457.8|395
1660689000000|2022-08-16 22:30:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|247
1660689300000|2022-08-16 22:35:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|33
1660689600000|2022-08-16 22:40:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459|10457|173
1660689900000|2022-08-16 22:45:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.6|10457.6|24
1660690200000|2022-08-16 22:50:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10460|10458|106
1660690500000|2022-08-16 22:55:00|||||||||3
1660690800000|2022-08-16 23:00:00|||||||||4
1660691100000|2022-08-16 23:05:00|||||||||7
1660691400000|2022-08-16 23:10:00|10459.8|10457.8|10459.8|10457.8|10460|10458|10459.8|10457.8|87
1660691700000|2022-08-16 23:15:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|17
1660692000000|2022-08-16 23:20:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|26
1660692300000|2022-08-16 23:25:00|10460|10458|10460|10458|10460|10458|10460|10458|4
1660692600000|2022-08-16 23:30:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|57
1660692900000|2022-08-16 23:35:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|25
1660693200000|2022-08-16 23:40:00|||||||||26
1660693500000|2022-08-16 23:45:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|86
1660693800000|2022-08-16 23:50:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|40
1660694100000|2022-08-16 23:55:00|10460.6|10458.6|10460|10458|10460.6|10458.6|10459.8|10457.8|187
1660694400000|2022-08-17 00:00:00|10459.8|10457.8|10459|10457|10460|10458|10458.6|10456.6|100
1660694700000|2022-08-17 00:05:00|10459.4|10457.4|10459.8|10457.8|10459.8|10457.8|10459.2|10457.2|121
1660695000000|2022-08-17 00:10:00|10460|10458|10460.6|10458.6|10461|10459|10460|10458|663
1660695300000|2022-08-17 00:15:00|10460.4|10458.4|10460.6|10458.6|10460.8|10458.8|10460.4|10458.4|132
1660695600000|2022-08-17 00:20:00|10461|10459|10461|10459|10461.2|10459.2|10460.8|10458.8|139
1660695900000|2022-08-17 00:25:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|49
1660696200000|2022-08-17 00:30:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.6|10458.6|0
1660696500000|2022-08-17 00:35:00|10461|10459|10461|10459|10461|10459|10460.8|10458.8|217
1660696800000|2022-08-17 00:40:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|31
1660697100000|2022-08-17 00:45:00|10461.2|10459.2|10461|10459|10461.2|10459.2|10460.6|10458.6|190
1660697400000|2022-08-17 00:50:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.6|10458.6|461
1660697700000|2022-08-17 00:55:00|10461|10459|10461|10459|10461.2|10459.2|10461|10459|230
1660698000000|2022-08-17 01:00:00|10461.4|10459.4|10460.2|10458.2|10461.4|10459.4|10460|10458|425
1660698300000|2022-08-17 01:05:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|221
1660698600000|2022-08-17 01:10:00|||||||||205
1660699200000|2022-08-17 01:20:00|||||||||110
1660699500000|2022-08-17 01:25:00|||||||||116
1660699800000|2022-08-17 01:30:00|10461.7|10459.7|10461|10459|10462.7|10460.7|10461|10459|2103
1660700100000|2022-08-17 01:35:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.8|10458.8|195
1660700400000|2022-08-17 01:40:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.2|10459.2|238
1660700700000|2022-08-17 01:45:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|341
1660701000000|2022-08-17 01:50:00|10462.1|10460.1|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|456
1660701300000|2022-08-17 01:55:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.9|10459.9|508
1660701600000|2022-08-17 02:00:00|10462.3|10460.3|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|1018
1660701900000|2022-08-17 02:05:00|10461.5|10459.5|10460.8|10458.8|10461.7|10459.7|10460.8|10458.8|416
1660702200000|2022-08-17 02:10:00|10461|10459|10461|10459|10461.2|10459.2|10460.4|10458.4|459
1660702500000|2022-08-17 02:15:00|||||||||28
1660702800000|2022-08-17 02:20:00|||||||||9
1660703100000|2022-08-17 02:25:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|92
1660703400000|2022-08-17 02:30:00|||||||||232
1660703700000|2022-08-17 02:35:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|408
1660704000000|2022-08-17 02:40:00|10460.8|10458.8|10460.8|10458.8|10461|10459|10460.6|10458.6|255
1660704300000|2022-08-17 02:45:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|116
1660704600000|2022-08-17 02:50:00|||||||||46
1660704900000|2022-08-17 02:55:00|10460.6|10458.6|10460.8|10458.8|10461|10459|10460.6|10458.6|351
1660705200000|2022-08-17 03:00:00|10461|10459|10460.8|10458.8|10461|10459|10460.6|10458.6|1298
1660705500000|2022-08-17 03:05:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|426
1660705800000|2022-08-17 03:10:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|547
1660706100000|2022-08-17 03:15:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|116
1660706400000|2022-08-17 03:20:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10461|10459|377
1660706700000|2022-08-17 03:25:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|106
1660707000000|2022-08-17 03:30:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|371
1660707300000|2022-08-17 03:35:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|94
1660707600000|2022-08-17 03:40:00|10461.2|10459.2|10461|10459|10461.2|10459.2|10461|10459|81
1660707900000|2022-08-17 03:45:00|10461.2|10459.2|10461.2|10459.2|10461.4|10459.4|10461|10459|104
1660708200000|2022-08-17 03:50:00|10461|10459|10461|10459|10461.4|10459.4|10461|10459|13
1660708500000|2022-08-17 03:55:00|||||||||3
1660708800000|2022-08-17 04:00:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.6|10458.6|162
1660709100000|2022-08-17 04:05:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|30
1660709400000|2022-08-17 04:10:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461|10459|261
1660709700000|2022-08-17 04:15:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461.5|10459.5|66
1660710000000|2022-08-17 04:20:00|||||||||55
1660710300000|2022-08-17 04:25:00|||||||||21
1660710600000|2022-08-17 04:30:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|314
1660710900000|2022-08-17 04:35:00|10461.5|10459.5|10461.4|10459.4|10461.5|10459.5|10461.4|10459.4|52
1660711200000|2022-08-17 04:40:00|10461.7|10459.7|10461.5|10459.5|10461.7|10459.7|10461.4|10459.4|88
1660711500000|2022-08-17 04:45:00|10461.4|10459.4|10461.4|10459.4|10461.5|10459.5|10461.4|10459.4|109
1660711800000|2022-08-17 04:50:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|121
1660712100000|2022-08-17 04:55:00|||||||||84
1660712400000|2022-08-17 05:00:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10461|10459|206
1660712700000|2022-08-17 05:05:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|14
1660713000000|2022-08-17 05:10:00|||||||||30
1660713300000|2022-08-17 05:15:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|42
1660713600000|2022-08-17 05:20:00|10461.5|10459.5|10461.4|10459.4|10461.5|10459.5|10461.4|10459.4|63
1660713900000|2022-08-17 05:25:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|72
1660714200000|2022-08-17 05:30:00|||||||||20
1660714500000|2022-08-17 05:35:00|||||||||48
1660714800000|2022-08-17 05:40:00|10461.9|10459.9|10462.1|10460.1|10462.1|10460.1|10461.9|10459.9|173
1660715100000|2022-08-17 05:45:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|466
1660715400000|2022-08-17 05:50:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|219
1660715700000|2022-08-17 05:55:00|10461.7|10459.7|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|703
1660716000000|2022-08-17 06:00:00|10461.7|10459.7|10459.8|10457.8|10461.7|10459.7|10459.8|10457.8|853
1660716300000|2022-08-17 06:05:00|10459.4|10457.4|10457.8|10455.8|10459.6|10457.6|10457.8|10455.8|789
1660716600000|2022-08-17 06:10:00|10458.2|10456.2|10456.7|10454.7|10458.2|10456.2|10456.7|10454.7|1657
1660716900000|2022-08-17 06:15:00|10456.3|10454.3|10455.1|10453.1|10456.7|10454.7|10454.7|10452.7|1745
1660717200000|2022-08-17 06:20:00|10454.9|10452.9|10455.9|10453.9|10455.9|10453.9|10454.7|10452.7|3562
1660717500000|2022-08-17 06:25:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|946
1660717800000|2022-08-17 06:30:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.7|10453.7|805
1660718100000|2022-08-17 06:35:00|10455.5|10453.5|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|2437
1660718400000|2022-08-17 06:40:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10454.7|10452.7|744
1660718700000|2022-08-17 06:45:00|10455.5|10453.5|10455.9|10453.9|10456.1|10454.1|10455.5|10453.5|889
1660719000000|2022-08-17 06:50:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|516
1660719300000|2022-08-17 06:55:00|10456.9|10454.9|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|871
1660719600000|2022-08-17 07:00:00|10456.1|10454.1|10454.7|10452.7|10456.7|10454.7|10454.3|10452.3|2207
1660719900000|2022-08-17 07:05:00|10454.9|10452.9|10454.9|10452.9|10455.5|10453.5|10454.3|10452.3|1113
1660720200000|2022-08-17 07:10:00|10454.7|10452.7|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|957
1660720500000|2022-08-17 07:15:00|10455.3|10453.3|10454.3|10452.3|10455.5|10453.5|10454.3|10452.3|1746
1660720800000|2022-08-17 07:20:00|10454.1|10452.1|10454.7|10452.7|10454.7|10452.7|10454.1|10452.1|3118
1660721100000|2022-08-17 07:25:00|10454.9|10452.9|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|907
1660721400000|2022-08-17 07:30:00|10455.3|10453.3|10454.3|10452.3|10455.3|10453.3|10454.3|10452.3|1013
1660721700000|2022-08-17 07:35:00|10453.9|10451.9|10453.1|10451.1|10454.3|10452.3|10452.8|10450.8|1220
1660722000000|2022-08-17 07:40:00|10453|10451|10452.2|10450.2|10453.1|10451.1|10452|10450|2021
1660722300000|2022-08-17 07:45:00|10452.4|10450.4|10451.6|10449.6|10452.6|10450.6|10451.6|10449.6|879
1660722600000|2022-08-17 07:50:00|10451.2|10449.2|10451.2|10449.2|10452|10450|10451.2|10449.2|1132
1660722900000|2022-08-17 07:55:00|10451|10449|10450.4|10448.4|10451.6|10449.6|10450|10448|1179
1660723200000|2022-08-17 08:00:00|10450.2|10448.2|10450.4|10448.4|10451.2|10449.2|10449.6|10447.6|1754
1660723500000|2022-08-17 08:05:00|10450.2|10448.2|10451.6|10449.6|10451.6|10449.6|10450|10448|1145
1660723800000|2022-08-17 08:10:00|10452|10450|10453.5|10451.5|10453.9|10451.9|10451.6|10449.6|2881
1660724100000|2022-08-17 08:15:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|5878
1660724400000|2022-08-17 08:20:00|10454.3|10452.3|10454.3|10452.3|10454.7|10452.7|10453.5|10451.5|1286
1660724700000|2022-08-17 08:25:00|10453.9|10451.9|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|543
1660725000000|2022-08-17 08:30:00|10453.5|10451.5|10453.5|10451.5|10453.7|10451.7|10453.1|10451.1|638
1660725300000|2022-08-17 08:35:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|168
1660725600000|2022-08-17 08:40:00|10453.9|10451.9|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|568
1660725900000|2022-08-17 08:45:00|10453.3|10451.3|10452.8|10450.8|10453.5|10451.5|10452.4|10450.4|1507
1660726200000|2022-08-17 08:50:00|10452.6|10450.6|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|715
1660726500000|2022-08-17 08:55:00|10453.1|10451.1|10453.5|10451.5|10453.7|10451.7|10452.8|10450.8|382
1660726800000|2022-08-17 09:00:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|504
1660727100000|2022-08-17 09:05:00|10454.3|10452.3|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|347
1660727400000|2022-08-17 09:10:00|10454.1|10452.1|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|292
1660727700000|2022-08-17 09:15:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|344
1660728000000|2022-08-17 09:20:00|10454.5|10452.5|10455.9|10453.9|10456.3|10454.3|10454.3|10452.3|2620
1660728300000|2022-08-17 09:25:00|10456.1|10454.1|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|802
1660728600000|2022-08-17 09:30:00|10456.1|10454.1|10455.9|10453.9|10456.1|10454.1|10455.9|10453.9|580
1660728900000|2022-08-17 09:35:00|10456.1|10454.1|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|412
1660729200000|2022-08-17 09:40:00|||||||||272
1660729500000|2022-08-17 09:45:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|2455
1660729800000|2022-08-17 09:50:00|10455.5|10453.5|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|1123
1660730100000|2022-08-17 09:55:00|10455.5|10453.5|10454.7|10452.7|10455.7|10453.7|10454.7|10452.7|838
1660730400000|2022-08-17 10:00:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|835
1660730700000|2022-08-17 10:05:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|422
1660731000000|2022-08-17 10:10:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|691
1660731300000|2022-08-17 10:15:00|10453.3|10451.3|10454.3|10452.3|10454.7|10452.7|10453.1|10451.1|844
1660731600000|2022-08-17 10:20:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|769
1660731900000|2022-08-17 10:25:00|10455.1|10453.1|10454.5|10452.5|10455.1|10453.1|10454.5|10452.5|409
1660732200000|2022-08-17 10:30:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.5|10452.5|361
1660732500000|2022-08-17 10:35:00|10454.7|10452.7|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|144
1660732800000|2022-08-17 10:40:00|10454.9|10452.9|10455.5|10453.5|10455.5|10453.5|10454.9|10452.9|189
1660733100000|2022-08-17 10:45:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|505
1660733400000|2022-08-17 10:50:00|10455.3|10453.3|10454.7|10452.7|10455.5|10453.5|10454.7|10452.7|953
1660733700000|2022-08-17 10:55:00|10454.9|10452.9|10454.3|10452.3|10454.9|10452.9|10454.3|10452.3|468
1660734000000|2022-08-17 11:00:00|10454.1|10452.1|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|505
1660734300000|2022-08-17 11:05:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|412
1660734600000|2022-08-17 11:10:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|363
1660734900000|2022-08-17 11:15:00|10453.5|10451.5|10451.6|10449.6|10453.5|10451.5|10451.6|10449.6|2237
1660735200000|2022-08-17 11:20:00|10451.8|10449.8|10450.4|10448.4|10452|10450|10450|10448|1781
1660735500000|2022-08-17 11:25:00|10450.2|10448.2|10446.5|10444.5|10450.2|10448.2|10445.7|10443.7|3405
1660735800000|2022-08-17 11:30:00|10446.1|10444.1|10446.5|10444.5|10447.3|10445.3|10444.6|10442.6|2818
1660736100000|2022-08-17 11:35:00|10446.3|10444.3|10447.3|10445.3|10448.1|10446.1|10445.7|10443.7|2259
1660736400000|2022-08-17 11:40:00|10447.7|10445.7|10448.9|10446.9|10449.6|10447.6|10447.7|10445.7|2203
1660736700000|2022-08-17 11:45:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.1|10446.1|1613
1660737000000|2022-08-17 11:50:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10447.9|10445.9|3317
1660737300000|2022-08-17 11:55:00|10448.5|10446.5|10446.9|10444.9|10448.7|10446.7|10446.9|10444.9|930
1660737600000|2022-08-17 12:00:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1406
1660737900000|2022-08-17 12:05:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10444.9|10442.9|1606
1660738200000|2022-08-17 12:10:00|10446.7|10444.7|10444.6|10442.6|10447.3|10445.3|10444.6|10442.6|1111
1660738500000|2022-08-17 12:15:00|10444.9|10442.9|10444.9|10442.9|10445.7|10443.7|10444.4|10442.4|2295
1660738800000|2022-08-17 12:20:00|10444.6|10442.6|10443.8|10441.8|10444.8|10442.8|10443|10441|3854
1660739100000|2022-08-17 12:25:00|10443.6|10441.6|10444.9|10442.9|10445.7|10443.7|10443|10441|2564
1660739400000|2022-08-17 12:30:00|10441.4|10439.4|10443.4|10441.4|10446.9|10444.9|10439.9|10437.9|7346
1660739700000|2022-08-17 12:35:00|10443.8|10441.8|10446.1|10444.1|10446.5|10444.5|10443.8|10441.8|2702
1660740000000|2022-08-17 12:40:00|10446.3|10444.3|10446.9|10444.9|10447.7|10445.7|10445.3|10443.3|2695
1660740300000|2022-08-17 12:45:00|10447.1|10445.1|10445.7|10443.7|10447.3|10445.3|10444.6|10442.6|1846
1660740600000|2022-08-17 12:50:00|10446.1|10444.1|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|1191
1660740900000|2022-08-17 12:55:00|10446.7|10444.7|10448.1|10446.1|10449.2|10447.2|10446.1|10444.1|2648
1660741200000|2022-08-17 13:00:00|10447.7|10445.7|10449.2|10447.2|10449.2|10447.2|10446.5|10444.5|3999
1660741500000|2022-08-17 13:05:00|10448.9|10446.9|10450|10448|10451.2|10449.2|10448.9|10446.9|2961
1660741800000|2022-08-17 13:10:00|10450.2|10448.2|10447.3|10445.3|10450.8|10448.8|10447.3|10445.3|2585
1660742100000|2022-08-17 13:15:00|10446.9|10444.9|10446.1|10444.1|10448.1|10446.1|10445.7|10443.7|2162
1660742400000|2022-08-17 13:20:00|10446.5|10444.5|10445.7|10443.7|10447.3|10445.3|10445.3|10443.3|2809
1660742700000|2022-08-17 13:25:00|10446.1|10444.1|10446.1|10444.1|10446.9|10444.9|10445.3|10443.3|2464
1660743000000|2022-08-17 13:30:00|10446.3|10444.3|10445.3|10443.3|10446.9|10444.9|10444.9|10442.9|3560
1660743300000|2022-08-17 13:35:00|10444.9|10442.9|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|1854
1660743600000|2022-08-17 13:40:00|10444.6|10442.6|10445.7|10443.7|10446.1|10444.1|10443.8|10441.8|3149
1660743900000|2022-08-17 13:45:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1611
1660744200000|2022-08-17 13:50:00|10445.3|10443.3|10444.2|10442.2|10445.7|10443.7|10443.8|10441.8|1923
1660744500000|2022-08-17 13:55:00|10443.8|10441.8|10444.2|10442.2|10444.6|10442.6|10443.8|10441.8|930
1660744800000|2022-08-17 14:00:00|10444.6|10442.6|10445.3|10443.3|10445.7|10443.7|10444.2|10442.2|2517
1660745100000|2022-08-17 14:05:00|10445.7|10443.7|10446.9|10444.9|10446.9|10444.9|10445.3|10443.3|2154
1660745400000|2022-08-17 14:10:00|10446.7|10444.7|10447.3|10445.3|10447.7|10445.7|10446.5|10444.5|1544
1660745700000|2022-08-17 14:15:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|939
1660746000000|2022-08-17 14:20:00|10448.3|10446.3|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|5254
1660746300000|2022-08-17 14:25:00|10448.1|10446.1|10447.3|10445.3|10448.1|10446.1|10446.9|10444.9|3318
1660746600000|2022-08-17 14:30:00|10447.5|10445.5|10447.7|10445.7|10448.3|10446.3|10446.5|10444.5|1879
1660746900000|2022-08-17 14:35:00|10447.3|10445.3|10447.7|10445.7|10448.5|10446.5|10447.3|10445.3|1312
1660747200000|2022-08-17 14:40:00|10447.3|10445.3|10446.5|10444.5|10447.5|10445.5|10446.1|10444.1|1367
1660747500000|2022-08-17 14:45:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10444.9|10442.9|1685
1660747800000|2022-08-17 14:50:00|10445.3|10443.3|10446.1|10444.1|10446.5|10444.5|10445.3|10443.3|1700
1660748100000|2022-08-17 14:55:00|10445.9|10443.9|10445.3|10443.3|10446.1|10444.1|10445.1|10443.1|783
1660748400000|2022-08-17 15:00:00|10444.9|10442.9|10445.3|10443.3|10445.3|10443.3|10444.6|10442.6|4256
1660748700000|2022-08-17 15:05:00|10444.9|10442.9|10445.3|10443.3|10446.5|10444.5|10444.9|10442.9|2010
1660749000000|2022-08-17 15:10:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|4104
1660749300000|2022-08-17 15:15:00|10445.3|10443.3|10446.1|10444.1|10446.5|10444.5|10444.9|10442.9|1839
1660749600000|2022-08-17 15:20:00|10446.5|10444.5|10446.1|10444.1|10446.9|10444.9|10446.1|10444.1|1501
1660749900000|2022-08-17 15:25:00|10446.5|10444.5|10447.3|10445.3|10447.3|10445.3|10446.1|10444.1|2193
1660750200000|2022-08-17 15:30:00|10447.7|10445.7|10446.5|10444.5|10448.1|10446.1|10446.5|10444.5|2221
1660750500000|2022-08-17 15:35:00|10446.9|10444.9|10444.9|10442.9|10446.9|10444.9|10444.6|10442.6|2861
1660750800000|2022-08-17 15:40:00|10444.8|10442.8|10444.8|10442.8|10444.9|10442.9|10444.2|10442.2|2128
1660751100000|2022-08-17 15:45:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.2|10442.2|1892
1660751400000|2022-08-17 15:50:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|1954
1660751700000|2022-08-17 15:55:00|10445.1|10443.1|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|1132
1660752000000|2022-08-17 16:00:00|10444.2|10442.2|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|1325
1660752300000|2022-08-17 16:05:00|10444.2|10442.2|10444.6|10442.6|10444.9|10442.9|10443.8|10441.8|1263
1660752600000|2022-08-17 16:10:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10443.8|10441.8|1309
1660752900000|2022-08-17 16:15:00|10444.6|10442.6|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|1150
1660753200000|2022-08-17 16:20:00|10446.1|10444.1|10446.5|10444.5|10447.3|10445.3|10446.1|10444.1|3930
1660753500000|2022-08-17 16:25:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.5|10444.5|1347
1660753800000|2022-08-17 16:30:00|10447.7|10445.7|10447.9|10445.9|10448.1|10446.1|10447.3|10445.3|2213
1660754100000|2022-08-17 16:35:00|10447.7|10445.7|10449.2|10447.2|10449.2|10447.2|10447.3|10445.3|2143
1660754400000|2022-08-17 16:40:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|2345
1660754700000|2022-08-17 16:45:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|1416
1660755000000|2022-08-17 16:50:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1528
1660755300000|2022-08-17 16:55:00|10449.4|10447.4|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1057
1660755600000|2022-08-17 17:00:00|10449|10447|10449.6|10447.6|10449.6|10447.6|10448.1|10446.1|1871
1660755900000|2022-08-17 17:05:00|10449.4|10447.4|10448.9|10446.9|10449.4|10447.4|10448.5|10446.5|1792
1660756200000|2022-08-17 17:10:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1041
1660756500000|2022-08-17 17:15:00|10448.7|10446.7|10447.7|10445.7|10448.7|10446.7|10447.3|10445.3|1252
1660756800000|2022-08-17 17:20:00|10447.5|10445.5|10448.5|10446.5|10448.5|10446.5|10447.3|10445.3|736
1660757100000|2022-08-17 17:25:00|10448.7|10446.7|10449.6|10447.6|10450|10448|10448.5|10446.5|1292
1660757400000|2022-08-17 17:30:00|10450|10448|10449.6|10447.6|10450.4|10448.4|10449.6|10447.6|1717
1660757700000|2022-08-17 17:35:00|10449.8|10447.8|10449.2|10447.2|10450|10448|10448.9|10446.9|963
1660758000000|2022-08-17 17:40:00|10448.9|10446.9|10448.1|10446.1|10449.2|10447.2|10447.7|10445.7|1581
1660758300000|2022-08-17 17:45:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|1437
1660758600000|2022-08-17 17:50:00|10447.5|10445.5|10446.9|10444.9|10447.9|10445.9|10446.9|10444.9|1474
1660758900000|2022-08-17 17:55:00|10447.3|10445.3|10445.3|10443.3|10447.3|10445.3|10445.3|10443.3|1117
1660759200000|2022-08-17 18:00:00|10445.5|10443.5|10453|10451|10456.3|10454.3|10445.5|10443.5|6857
1660759500000|2022-08-17 18:05:00|10453.1|10451.1|10453.5|10451.5|10454.3|10452.3|10449|10447|4155
1660759800000|2022-08-17 18:10:00|10453.9|10451.9|10454.9|10452.9|10455.1|10453.1|10453.1|10451.1|1788
1660760100000|2022-08-17 18:15:00|10455.1|10453.1|10455.5|10453.5|10456.3|10454.3|10453.9|10451.9|1691
1660760400000|2022-08-17 18:20:00|10455.7|10453.7|10453.1|10451.1|10455.9|10453.9|10452.8|10450.8|2265
1660760700000|2022-08-17 18:25:00|10453.3|10451.3|10455.5|10453.5|10455.5|10453.5|10452.8|10450.8|3531
1660761000000|2022-08-17 18:30:00|10455.7|10453.7|10455.1|10453.1|10455.9|10453.9|10454.7|10452.7|7219
1660761300000|2022-08-17 18:35:00|10454.7|10452.7|10456.7|10454.7|10456.7|10454.7|10454.7|10452.7|5221
1660761600000|2022-08-17 18:40:00|10456.3|10454.3|10455.9|10453.9|10457.1|10455.1|10455.5|10453.5|1261
1660761900000|2022-08-17 18:45:00|10455.7|10453.7|10456.3|10454.3|10456.7|10454.7|10455.5|10453.5|1186
1660762200000|2022-08-17 18:50:00|10455.9|10453.9|10455.1|10453.1|10456.3|10454.3|10455.1|10453.1|1558
1660762500000|2022-08-17 18:55:00|10455.3|10453.3|10454.3|10452.3|10455.5|10453.5|10453.9|10451.9|2480
1660762800000|2022-08-17 19:00:00|10454.1|10452.1|10455.5|10453.5|10455.9|10453.9|10453.9|10451.9|3110
1660763100000|2022-08-17 19:05:00|10455.3|10453.3|10455.7|10453.7|10455.9|10453.9|10455.1|10453.1|1705
1660763400000|2022-08-17 19:10:00|10455.9|10453.9|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|1984
1660763700000|2022-08-17 19:15:00|10455.7|10453.7|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|528
1660764000000|2022-08-17 19:20:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|423
1660764300000|2022-08-17 19:25:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|977
1660764600000|2022-08-17 19:30:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|518
1660764900000|2022-08-17 19:35:00|10455.7|10453.7|10455.1|10453.1|10455.9|10453.9|10455.1|10453.1|1093
1660765200000|2022-08-17 19:40:00|10455.5|10453.5|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|1426
1660765500000|2022-08-17 19:45:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|1115
1660765800000|2022-08-17 19:50:00|10454.7|10452.7|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|724
1660766100000|2022-08-17 19:55:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|1974
1660766400000|2022-08-17 20:00:00|10454.7|10452.7|10456.3|10454.3|10456.3|10454.3|10454.3|10452.3|1957
1660766700000|2022-08-17 20:05:00|10456.1|10454.1|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|487
1660767000000|2022-08-17 20:10:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|2445
1660767300000|2022-08-17 20:15:00|10455.5|10453.5|10454.7|10452.7|10455.9|10453.9|10454.7|10452.7|3071
1660767600000|2022-08-17 20:20:00|10454.5|10452.5|10453.5|10451.5|10454.5|10452.5|10453.5|10451.5|2187
1660767900000|2022-08-17 20:25:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|1302
1660768200000|2022-08-17 20:30:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.1|10451.1|720
1660768500000|2022-08-17 20:35:00|10453.5|10451.5|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|682
1660768800000|2022-08-17 20:40:00|10454.5|10452.5|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|1061
1660769100000|2022-08-17 20:45:00|10454.7|10452.7|10455.1|10453.1|10455.3|10453.3|10454.3|10452.3|596
1660769400000|2022-08-17 20:50:00|10455.3|10453.3|10454.9|10452.9|10455.5|10453.5|10454.7|10452.7|739
1660769700000|2022-08-17 20:55:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|880
1660773600000|2022-08-17 22:00:00|10454.1|10452.1|10454.9|10452.9|10455.1|10453.1|10453.7|10451.7|387
1660773900000|2022-08-17 22:05:00|10454.7|10452.7|10455.7|10453.7|10455.9|10453.9|10454.7|10452.7|75
1660774200000|2022-08-17 22:10:00|10455.9|10453.9|10455.1|10453.1|10455.9|10453.9|10455.1|10453.1|209
1660774500000|2022-08-17 22:15:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.3|10453.3|22
1660774800000|2022-08-17 22:20:00|10455.3|10453.3|10455.9|10453.9|10456.1|10454.1|10455.3|10453.3|30
1660775100000|2022-08-17 22:25:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|2
1660775400000|2022-08-17 22:30:00|10455.7|10453.7|10455.7|10453.7|10455.9|10453.9|10455.5|10453.5|103
1660775700000|2022-08-17 22:35:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|52
1660776000000|2022-08-17 22:40:00|10455.3|10453.3|10454.1|10452.1|10455.5|10453.5|10453.9|10451.9|280
1660776300000|2022-08-17 22:45:00|10453.9|10451.9|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|91
1660776600000|2022-08-17 22:50:00|10453.9|10451.9|10453.9|10451.9|10454.5|10452.5|10453.9|10451.9|208
1660776900000|2022-08-17 22:55:00|10454.1|10452.1|10454.1|10452.1|10454.3|10452.3|10453.9|10451.9|1
1660777200000|2022-08-17 23:00:00|10454.3|10452.3|10453.9|10451.9|10454.5|10452.5|10453.9|10451.9|53
1660777500000|2022-08-17 23:05:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|112
1660777800000|2022-08-17 23:10:00|10453.7|10451.7|10453.1|10451.1|10453.7|10451.7|10453.1|10451.1|107
1660778100000|2022-08-17 23:15:00|10453|10451|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|302
1660778400000|2022-08-17 23:20:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|139
1660778700000|2022-08-17 23:25:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|21
1660779000000|2022-08-17 23:30:00|10453.7|10451.7|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|11
1660779300000|2022-08-17 23:35:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|5
1660779600000|2022-08-17 23:40:00|10454.1|10452.1|10453.7|10451.7|10454.3|10452.3|10453.7|10451.7|44
1660779900000|2022-08-17 23:45:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|23
1660780200000|2022-08-17 23:50:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|13
1660780500000|2022-08-17 23:55:00|10454.3|10452.3|10454.3|10452.3|10454.7|10452.7|10454.3|10452.3|123
1660780800000|2022-08-18 00:00:00|10454.1|10452.1|10454.7|10452.7|10454.7|10452.7|10454.1|10452.1|109
1660781100000|2022-08-18 00:05:00|10455.1|10453.1|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|737
1660781400000|2022-08-18 00:10:00|10455.7|10453.7|10454.7|10452.7|10455.7|10453.7|10454.7|10452.7|235
1660781700000|2022-08-18 00:15:00|10455.1|10453.1|10455.3|10453.3|10455.5|10453.5|10454.7|10452.7|156
1660782000000|2022-08-18 00:20:00|10455.5|10453.5|10455.3|10453.3|10455.5|10453.5|10455.1|10453.1|328
1660782300000|2022-08-18 00:25:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|180
1660782600000|2022-08-18 00:30:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10456.1|10454.1|63
1660782900000|2022-08-18 00:35:00|10457.1|10455.1|10456.7|10454.7|10457.1|10455.1|10456.3|10454.3|314
1660783200000|2022-08-18 00:40:00|10457.1|10455.1|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|1072
1660783500000|2022-08-18 00:45:00|10457.6|10455.6|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|439
1660783800000|2022-08-18 00:50:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|264
1660784100000|2022-08-18 00:55:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|254
1660784400000|2022-08-18 01:00:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|234
1660784700000|2022-08-18 01:05:00|10458.4|10456.4|10459|10457|10459|10457|10458.4|10456.4|530
1660785000000|2022-08-18 01:10:00|10458.8|10456.8|10458.8|10456.8|10459|10457|10458.6|10456.6|135
1660785300000|2022-08-18 01:15:00|10459|10457|10459.4|10457.4|10459.8|10457.8|10458.6|10456.6|915
1660785600000|2022-08-18 01:20:00|10459.8|10457.8|10460.6|10458.6|10461|10459|10459.6|10457.6|674
1660785900000|2022-08-18 01:25:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10459.4|10457.4|261
1660786200000|2022-08-18 01:30:00|10460.8|10458.8|10459.4|10457.4|10461.4|10459.4|10458.6|10456.6|1429
1660786500000|2022-08-18 01:35:00|10459.2|10457.2|10458.2|10456.2|10459.2|10457.2|10457.6|10455.6|237
1660786800000|2022-08-18 01:40:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|131
1660787100000|2022-08-18 01:45:00|10458.8|10456.8|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|61
1660787400000|2022-08-18 01:50:00|10459.8|10457.8|10459|10457|10460.2|10458.2|10459|10457|245
1660787700000|2022-08-18 01:55:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|78
1660788000000|2022-08-18 02:00:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|170
1660788300000|2022-08-18 02:05:00|10458.8|10456.8|10459|10457|10459.4|10457.4|10458.2|10456.2|227
1660788600000|2022-08-18 02:10:00|10458.6|10456.6|10458.2|10456.2|10459|10457|10458.2|10456.2|155
1660788900000|2022-08-18 02:15:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|119
1660789200000|2022-08-18 02:20:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|53
1660789500000|2022-08-18 02:25:00|10458.8|10456.8|10458.2|10456.2|10458.8|10456.8|10458.2|10456.2|800
1660789800000|2022-08-18 02:30:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|343
1660790100000|2022-08-18 02:35:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.6|10455.6|262
1660790400000|2022-08-18 02:40:00|10458|10456|10458.6|10456.6|10458.6|10456.6|10458|10456|139
1660790700000|2022-08-18 02:45:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|46
1660791000000|2022-08-18 02:50:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|43
1660791300000|2022-08-18 02:55:00|10458.4|10456.4|10458.8|10456.8|10459|10457|10458.2|10456.2|120
1660791600000|2022-08-18 03:00:00|10459|10457|10458.6|10456.6|10459|10457|10458.4|10456.4|109
1660791900000|2022-08-18 03:05:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|56
1660792200000|2022-08-18 03:10:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|138
1660792500000|2022-08-18 03:15:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|156
1660792800000|2022-08-18 03:20:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10457.4|10455.4|208
1660793100000|2022-08-18 03:25:00|10457.6|10455.6|10457.8|10455.8|10458|10456|10457.4|10455.4|74
1660793400000|2022-08-18 03:30:00|10458|10456|10458|10456|10458.2|10456.2|10457.8|10455.8|66
1660793700000|2022-08-18 03:35:00|10458.2|10456.2|10458.2|10456.2|10458.4|10456.4|10457.8|10455.8|210
1660794000000|2022-08-18 03:40:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|119
1660794300000|2022-08-18 03:45:00|10458|10456|10458.6|10456.6|10458.6|10456.6|10458|10456|131
1660794600000|2022-08-18 03:50:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|61
1660794900000|2022-08-18 03:55:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.4|10456.4|57
1660795200000|2022-08-18 04:00:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|319
1660795500000|2022-08-18 04:05:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|51
1660795800000|2022-08-18 04:10:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10458|10456|172
1660796100000|2022-08-18 04:15:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10458|10456|24
1660796400000|2022-08-18 04:20:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|44
1660796700000|2022-08-18 04:25:00|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|10457.6|10455.6|311
1660797000000|2022-08-18 04:30:00|10457.8|10455.8|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|151
1660797300000|2022-08-18 04:35:00|||||||||110
1660797600000|2022-08-18 04:40:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|109
1660797900000|2022-08-18 04:45:00|10458.8|10456.8|10458.6|10456.6|10459|10457|10458.6|10456.6|133
1660798200000|2022-08-18 04:50:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|87
1660798500000|2022-08-18 04:55:00|10458.8|10456.8|10459|10457|10459|10457|10458.8|10456.8|50
1660798800000|2022-08-18 05:00:00|||||||||63
1660799100000|2022-08-18 05:05:00|||||||||52
1660799400000|2022-08-18 05:10:00|10458.6|10456.6|10458.6|10456.6|10458.8|10456.8|10458.2|10456.2|162
1660799700000|2022-08-18 05:15:00|10458.2|10456.2|10458.4|10456.4|10458.6|10456.6|10458.2|10456.2|44
1660800000000|2022-08-18 05:20:00|10458.6|10456.6|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|60
1660800300000|2022-08-18 05:25:00|10458.2|10456.2|10458|10456|10458.2|10456.2|10457.8|10455.8|103
1660800600000|2022-08-18 05:30:00|10457.8|10455.8|10457.1|10455.1|10458|10456|10457.1|10455.1|264
1660800900000|2022-08-18 05:35:00|10456.9|10454.9|10456.7|10454.7|10456.9|10454.9|10456.7|10454.7|216
1660801200000|2022-08-18 05:40:00|10456.9|10454.9|10456.3|10454.3|10456.9|10454.9|10456.3|10454.3|151
1660801500000|2022-08-18 05:45:00|10456.5|10454.5|10455.7|10453.7|10456.5|10454.5|10455.7|10453.7|453
1660801800000|2022-08-18 05:50:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.1|10453.1|220
1660802100000|2022-08-18 05:55:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|524
1660802400000|2022-08-18 06:00:00|10454.7|10452.7|10452.4|10450.4|10455.1|10453.1|10452.4|10450.4|805
1660802700000|2022-08-18 06:05:00|10452.6|10450.6|10453.7|10451.7|10453.9|10451.9|10452.4|10450.4|499
1660803000000|2022-08-18 06:10:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|431
1660803300000|2022-08-18 06:15:00|10453.5|10451.5|10454.7|10452.7|10454.7|10452.7|10453.1|10451.1|381
1660803600000|2022-08-18 06:20:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|460
1660803900000|2022-08-18 06:25:00|10455.3|10453.3|10453.7|10451.7|10455.9|10453.9|10453.7|10451.7|1402
1660804200000|2022-08-18 06:30:00|10453.9|10451.9|10453.5|10451.5|10454.7|10452.7|10453.1|10451.1|815
1660804500000|2022-08-18 06:35:00|10453.3|10451.3|10452.4|10450.4|10453.5|10451.5|10452.4|10450.4|594
1660804800000|2022-08-18 06:40:00|10452.8|10450.8|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|482
1660805100000|2022-08-18 06:45:00|10452.4|10450.4|10451.6|10449.6|10452.4|10450.4|10451.2|10449.2|428
1660805400000|2022-08-18 06:50:00|10451.4|10449.4|10452.4|10450.4|10452.8|10450.8|10451.4|10449.4|277
1660805700000|2022-08-18 06:55:00|10452.6|10450.6|10447.7|10445.7|10452.6|10450.6|10447.3|10445.3|1280
1660806000000|2022-08-18 07:00:00|10447.9|10445.9|10451|10449|10451.2|10449.2|10447.7|10445.7|1270
1660806300000|2022-08-18 07:05:00|10451.2|10449.2|10453.1|10451.1|10453.1|10451.1|10451|10449|1288
1660806600000|2022-08-18 07:10:00|10453.9|10451.9|10452.4|10450.4|10453.9|10451.9|10452.4|10450.4|1346
1660806900000|2022-08-18 07:15:00|10452.8|10450.8|10453.5|10451.5|10453.9|10451.9|10452.4|10450.4|911
1660807200000|2022-08-18 07:20:00|10453.7|10451.7|10455.5|10453.5|10455.5|10453.5|10453.7|10451.7|597
1660807500000|2022-08-18 07:25:00|10455.1|10453.1|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|1210
1660807800000|2022-08-18 07:30:00|10454.9|10452.9|10453.9|10451.9|10455.3|10453.3|10453.9|10451.9|865
1660808100000|2022-08-18 07:35:00|10454.3|10452.3|10453.7|10451.7|10455.1|10453.1|10453.5|10451.5|879
1660808400000|2022-08-18 07:40:00|10453.9|10451.9|10454.3|10452.3|10454.5|10452.5|10453.5|10451.5|445
1660808700000|2022-08-18 07:45:00|10454.7|10452.7|10454.5|10452.5|10455.1|10453.1|10453.9|10451.9|560
1660809000000|2022-08-18 07:50:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.3|10452.3|383
1660809300000|2022-08-18 07:55:00|10455.3|10453.3|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|891
1660809600000|2022-08-18 08:00:00|10455.5|10453.5|10454.3|10452.3|10455.5|10453.5|10454.3|10452.3|2549
1660809900000|2022-08-18 08:05:00|10454.1|10452.1|10454.3|10452.3|10454.7|10452.7|10453.5|10451.5|2671
1660810200000|2022-08-18 08:10:00|10454.5|10452.5|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|1039
1660810500000|2022-08-18 08:15:00|10454.7|10452.7|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|365
1660810800000|2022-08-18 08:20:00|10454.7|10452.7|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|278
1660811100000|2022-08-18 08:25:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|376
1660811400000|2022-08-18 08:30:00|10454.1|10452.1|10454.3|10452.3|10455.1|10453.1|10453.9|10451.9|293
1660811700000|2022-08-18 08:35:00|10454.1|10452.1|10453.5|10451.5|10454.1|10452.1|10453.5|10451.5|280
1660812000000|2022-08-18 08:40:00|10453.9|10451.9|10453.9|10451.9|10454.7|10452.7|10453.9|10451.9|333
1660812300000|2022-08-18 08:45:00|10454.1|10452.1|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|329
1660812600000|2022-08-18 08:50:00|10453.9|10451.9|10454.3|10452.3|10454.3|10452.3|10453.7|10451.7|247
1660812900000|2022-08-18 08:55:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.1|10452.1|265
1660813200000|2022-08-18 09:00:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|414
1660813500000|2022-08-18 09:05:00|10454.1|10452.1|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|102
1660813800000|2022-08-18 09:10:00|10453.9|10451.9|10453.3|10451.3|10453.9|10451.9|10453.1|10451.1|379
1660814100000|2022-08-18 09:15:00|10453.1|10451.1|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|402
1660814400000|2022-08-18 09:20:00|10452.8|10450.8|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|208
1660814700000|2022-08-18 09:25:00|10453.3|10451.3|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|353
1660815000000|2022-08-18 09:30:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|947
1660815300000|2022-08-18 09:35:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.1|10451.1|481
1660815600000|2022-08-18 09:40:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|516
1660815900000|2022-08-18 09:45:00|10454.5|10452.5|10454.3|10452.3|10454.9|10452.9|10454.3|10452.3|95
1660816200000|2022-08-18 09:50:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.5|10452.5|120
1660816500000|2022-08-18 09:55:00|10455.1|10453.1|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|96
1660816800000|2022-08-18 10:00:00|10455.7|10453.7|10454.7|10452.7|10455.9|10453.9|10454.3|10452.3|765
1660817100000|2022-08-18 10:05:00|10454.3|10452.3|10454.7|10452.7|10455.1|10453.1|10453.9|10451.9|579
1660817400000|2022-08-18 10:10:00|10454.5|10452.5|10454.7|10452.7|10454.9|10452.9|10454.3|10452.3|498
1660817700000|2022-08-18 10:15:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|200
1660818000000|2022-08-18 10:20:00|10455.1|10453.1|10455.3|10453.3|10455.5|10453.5|10455.1|10453.1|179
1660818300000|2022-08-18 10:25:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|342
1660818600000|2022-08-18 10:30:00|10455.3|10453.3|10455.9|10453.9|10456.3|10454.3|10455.1|10453.1|442
1660818900000|2022-08-18 10:35:00|10456.1|10454.1|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|340
1660819200000|2022-08-18 10:40:00|10456.3|10454.3|10456.3|10454.3|10456.3|10454.3|10455.7|10453.7|822
1660819500000|2022-08-18 10:45:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|410
1660819800000|2022-08-18 10:50:00|10457.1|10455.1|10457.1|10455.1|10457.1|10455.1|10456.7|10454.7|245
1660820100000|2022-08-18 10:55:00|10456.9|10454.9|10458.2|10456.2|10458.2|10456.2|10456.9|10454.9|804
1660820400000|2022-08-18 11:00:00|10457.8|10455.8|10459|10457|10459.6|10457.6|10457.8|10455.8|2126
1660820700000|2022-08-18 11:05:00|10458.8|10456.8|10459|10457|10459.8|10457.8|10458.6|10456.6|619
1660821000000|2022-08-18 11:10:00|10459.2|10457.2|10459.8|10457.8|10460.2|10458.2|10459|10457|660
1660821300000|2022-08-18 11:15:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|804
1660821600000|2022-08-18 11:20:00|10459.2|10457.2|10458.2|10456.2|10459.4|10457.4|10458.2|10456.2|342
1660821900000|2022-08-18 11:25:00|10457.8|10455.8|10459|10457|10459|10457|10457.8|10455.8|537
1660822200000|2022-08-18 11:30:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10457.8|10455.8|803
1660822500000|2022-08-18 11:35:00|10458.2|10456.2|10459.8|10457.8|10460.2|10458.2|10458.2|10456.2|909
1660822800000|2022-08-18 11:40:00|10459.6|10457.6|10461|10459|10461|10459|10459.4|10457.4|1767
1660823100000|2022-08-18 11:45:00|10460.8|10458.8|10462.1|10460.1|10462.5|10460.5|10460.6|10458.6|2431
1660823400000|2022-08-18 11:50:00|10462.5|10460.5|10463.3|10461.3|10464.5|10462.5|10462.1|10460.1|4453
1660823700000|2022-08-18 11:55:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|1919
1660824000000|2022-08-18 12:00:00|10462.9|10460.9|10466.4|10464.4|10466.4|10464.4|10462.9|10460.9|3379
1660824300000|2022-08-18 12:05:00|10466.8|10464.8|10466|10464|10467.6|10465.6|10464.9|10462.9|2827
1660824600000|2022-08-18 12:10:00|10466.4|10464.4|10464.1|10462.1|10466.4|10464.4|10463.3|10461.3|2232
1660824900000|2022-08-18 12:15:00|10463.7|10461.7|10463.7|10461.7|10466|10464|10463.7|10461.7|2061
1660825200000|2022-08-18 12:20:00|10464.1|10462.1|10467.6|10465.6|10468|10466|10463.7|10461.7|3303
1660825500000|2022-08-18 12:25:00|10467.4|10465.4|10466.4|10464.4|10467.6|10465.6|10466|10464|2610
1660825800000|2022-08-18 12:30:00|10466.2|10464.2|10462.1|10460.1|10466.4|10464.4|10459|10457|7015
1660826100000|2022-08-18 12:35:00|10462.5|10460.5|10460.6|10458.6|10463.3|10461.3|10460.6|10458.6|2619
1660826400000|2022-08-18 12:40:00|10460.2|10458.2|10460.6|10458.6|10461|10459|10457.8|10455.8|4071
1660826700000|2022-08-18 12:45:00|10460.4|10458.4|10461.4|10459.4|10461.7|10459.7|10459.4|10457.4|1680
1660827000000|2022-08-18 12:50:00|10461.7|10459.7|10462.9|10460.9|10463.7|10461.7|10460.6|10458.6|3289
1660827300000|2022-08-18 12:55:00|10463.1|10461.1|10464.1|10462.1|10464.5|10462.5|10462.9|10460.9|3637
1660827600000|2022-08-18 13:00:00|10464.3|10462.3|10461.7|10459.7|10464.5|10462.5|10461.7|10459.7|6746
1660827900000|2022-08-18 13:05:00|10462.1|10460.1|10460.6|10458.6|10462.9|10460.9|10460.6|10458.6|3361
1660828200000|2022-08-18 13:10:00|10461|10459|10462.5|10460.5|10462.9|10460.9|10460.6|10458.6|1070
1660828500000|2022-08-18 13:15:00|10462.1|10460.1|10461.7|10459.7|10462.9|10460.9|10461.4|10459.4|1261
1660828800000|2022-08-18 13:20:00|10461.5|10459.5|10462.5|10460.5|10464.1|10462.1|10461.4|10459.4|1395
1660829100000|2022-08-18 13:25:00|10462.3|10460.3|10463.7|10461.7|10464.1|10462.1|10462.1|10460.1|2133
1660829400000|2022-08-18 13:30:00|10463.3|10461.3|10466.2|10464.2|10466.2|10464.2|10462.5|10460.5|3831
1660829700000|2022-08-18 13:35:00|10466.4|10464.4|10466.8|10464.8|10468|10466|10465.3|10463.3|3826
1660830000000|2022-08-18 13:40:00|10466.6|10464.6|10465.3|10463.3|10466.8|10464.8|10465.3|10463.3|3024
1660830300000|2022-08-18 13:45:00|10464.9|10462.9|10465.6|10463.6|10466.4|10464.4|10464.1|10462.1|2201
1660830600000|2022-08-18 13:50:00|10465.3|10463.3|10466|10464|10466|10464|10464.5|10462.5|1573
1660830900000|2022-08-18 13:55:00|10466.2|10464.2|10466.6|10464.6|10467.2|10465.2|10465.3|10463.3|1256
1660831200000|2022-08-18 14:00:00|10466.8|10464.8|10467.2|10465.2|10468.8|10466.8|10466.4|10464.4|3180
1660831500000|2022-08-18 14:05:00|10467|10465|10464.1|10462.1|10467.2|10465.2|10463.7|10461.7|2204
1660831800000|2022-08-18 14:10:00|10464.5|10462.5|10465.6|10463.6|10466|10464|10464.5|10462.5|1443
1660832100000|2022-08-18 14:15:00|10465.5|10463.5|10464.1|10462.1|10466|10464|10464.1|10462.1|790
1660832400000|2022-08-18 14:20:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10462.7|10460.7|1367
1660832700000|2022-08-18 14:25:00|10463.7|10461.7|10462.1|10460.1|10463.7|10461.7|10461.7|10459.7|1261
1660833000000|2022-08-18 14:30:00|10461.9|10459.9|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|1993
1660833300000|2022-08-18 14:35:00|10462.5|10460.5|10463.3|10461.3|10463.3|10461.3|10462.1|10460.1|779
1660833600000|2022-08-18 14:40:00|10463.1|10461.1|10465.3|10463.3|10465.3|10463.3|10462.9|10460.9|858
1660833900000|2022-08-18 14:45:00|10465.5|10463.5|10464.1|10462.1|10465.6|10463.6|10463.7|10461.7|1440
1660834200000|2022-08-18 14:50:00|10463.7|10461.7|10464.9|10462.9|10464.9|10462.9|10463.7|10461.7|1639
1660834500000|2022-08-18 14:55:00|10465.1|10463.1|10465.3|10463.3|10465.6|10463.6|10464.5|10462.5|828
1660834800000|2022-08-18 15:00:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10464.9|10462.9|1258
1660835100000|2022-08-18 15:05:00|10466|10464|10467.2|10465.2|10467.2|10465.2|10465.3|10463.3|4559
1660835400000|2022-08-18 15:10:00|10467|10465|10467.2|10465.2|10468.4|10466.4|10466.8|10464.8|2560
1660835700000|2022-08-18 15:15:00|10466.8|10464.8|10468|10466|10468|10466|10466.8|10464.8|1920
1660836000000|2022-08-18 15:20:00|10468.4|10466.4|10467.2|10465.2|10468.4|10466.4|10466.4|10464.4|3297
1660836300000|2022-08-18 15:25:00|10467.6|10465.6|10466.4|10464.4|10467.6|10465.6|10466.4|10464.4|2664
1660836600000|2022-08-18 15:30:00|10465.8|10463.8|10466|10464|10466|10464|10465.3|10463.3|2743
1660836900000|2022-08-18 15:35:00|10465.8|10463.8|10465.3|10463.3|10466|10464|10465.3|10463.3|671
1660837200000|2022-08-18 15:40:00|10465.1|10463.1|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|951
1660837500000|2022-08-18 15:45:00|10465.6|10463.6|10465.3|10463.3|10466|10464|10464.9|10462.9|1499
1660837800000|2022-08-18 15:50:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|799
1660838100000|2022-08-18 15:55:00|10465.6|10463.6|10465.3|10463.3|10465.6|10463.6|10464.5|10462.5|1530
1660838400000|2022-08-18 16:00:00|10465.1|10463.1|10464.1|10462.1|10465.3|10463.3|10464.1|10462.1|1653
1660838700000|2022-08-18 16:05:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|2115
1660839000000|2022-08-18 16:10:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|1045
1660839300000|2022-08-18 16:15:00|10464.5|10462.5|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|1861
1660839600000|2022-08-18 16:20:00|10463.9|10461.9|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|1938
1660839900000|2022-08-18 16:25:00|10464.5|10462.5|10464.9|10462.9|10465.3|10463.3|10464.1|10462.1|1602
1660840200000|2022-08-18 16:30:00|10465.3|10463.3|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|651
1660840500000|2022-08-18 16:35:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|3145
1660840800000|2022-08-18 16:40:00|10464.7|10462.7|10464.3|10462.3|10465.3|10463.3|10464.3|10462.3|965
1660841100000|2022-08-18 16:45:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|629
1660841400000|2022-08-18 16:50:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|1182
1660841700000|2022-08-18 16:55:00|10464.1|10462.1|10463.5|10461.5|10464.1|10462.1|10463.3|10461.3|811
1660842000000|2022-08-18 17:00:00|10463.7|10461.7|10464.1|10462.1|10465.3|10463.3|10463.5|10461.5|1730
1660842300000|2022-08-18 17:05:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|596
1660842600000|2022-08-18 17:10:00|10464.3|10462.3|10463.7|10461.7|10466.8|10464.8|10461.7|10459.7|4607
1660842900000|2022-08-18 17:15:00|10463.5|10461.5|10462.9|10460.9|10464.9|10462.9|10462.1|10460.1|2171
1660843200000|2022-08-18 17:20:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.1|10460.1|1770
1660843500000|2022-08-18 17:25:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|1856
1660843800000|2022-08-18 17:30:00|10461.7|10459.7|10462.5|10460.5|10462.9|10460.9|10461.7|10459.7|1348
1660844100000|2022-08-18 17:35:00|10462.9|10460.9|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|637
1660844400000|2022-08-18 17:40:00|10462.7|10460.7|10462.1|10460.1|10463.3|10461.3|10461.7|10459.7|2640
1660844700000|2022-08-18 17:45:00|10461.7|10459.7|10461.4|10459.4|10461.7|10459.7|10461|10459|3384
1660845000000|2022-08-18 17:50:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10460.2|10458.2|2175
1660845300000|2022-08-18 17:55:00|10461.4|10459.4|10460.2|10458.2|10461.7|10459.7|10460.2|10458.2|2114
1660845600000|2022-08-18 18:00:00|10459.8|10457.8|10461.4|10459.4|10461.4|10459.4|10459.8|10457.8|2637
1660845900000|2022-08-18 18:05:00|10461|10459|10460.6|10458.6|10461.4|10459.4|10460.2|10458.2|886
1660846200000|2022-08-18 18:10:00|10460.2|10458.2|10461|10459|10461.4|10459.4|10459.8|10457.8|1342
1660846500000|2022-08-18 18:15:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461|10459|1002
1660846800000|2022-08-18 18:20:00|10461.9|10459.9|10461.7|10459.7|10461.9|10459.9|10461.7|10459.7|990
1660847100000|2022-08-18 18:25:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|1177
1660847400000|2022-08-18 18:30:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|611
1660847700000|2022-08-18 18:35:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|522
1660848000000|2022-08-18 18:40:00|10461.9|10459.9|10462.5|10460.5|10462.5|10460.5|10461.7|10459.7|630
1660848300000|2022-08-18 18:45:00|10462.1|10460.1|10462.1|10460.1|10462.9|10460.9|10461.7|10459.7|2123
1660848600000|2022-08-18 18:50:00|10462.5|10460.5|10463.3|10461.3|10463.3|10461.3|10462.1|10460.1|1122
1660848900000|2022-08-18 18:55:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.7|10461.7|1977
1660849200000|2022-08-18 19:00:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|2146
1660849500000|2022-08-18 19:05:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|2233
1660849800000|2022-08-18 19:10:00|10464.7|10462.7|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|1375
1660850100000|2022-08-18 19:15:00|10464.7|10462.7|10465.3|10463.3|10465.6|10463.6|10464.5|10462.5|1529
1660850400000|2022-08-18 19:20:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|902
1660850700000|2022-08-18 19:25:00|10465.5|10463.5|10466.2|10464.2|10466.4|10464.4|10465.3|10463.3|1423
1660851000000|2022-08-18 19:30:00|10466.4|10464.4|10466.8|10464.8|10467.6|10465.6|10466|10464|2476
1660851300000|2022-08-18 19:35:00|10466.4|10464.4|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|447
1660851600000|2022-08-18 19:40:00|||||||||798
1660851900000|2022-08-18 19:45:00|||||||||529
1660852200000|2022-08-18 19:50:00|10467.2|10465.2|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|789
1660852500000|2022-08-18 19:55:00|10467.2|10465.2|10468|10466|10468|10466|10467.2|10465.2|4303
1660852800000|2022-08-18 20:00:00|10467.6|10465.6|10468|10466|10468|10466|10467.6|10465.6|2843
1660853100000|2022-08-18 20:05:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468.4|10466.4|1308
1660853400000|2022-08-18 20:10:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|1019
1660853700000|2022-08-18 20:15:00|10468.4|10466.4|10468.8|10466.8|10468.8|10466.8|10468|10466|1664
1660854000000|2022-08-18 20:20:00|10468.4|10466.4|10468.4|10466.4|10468.8|10466.8|10468|10466|1098
1660854300000|2022-08-18 20:25:00|10468|10466|10468.4|10466.4|10468.8|10466.8|10468|10466|741
1660854600000|2022-08-18 20:30:00|10468.8|10466.8|10468.6|10466.6|10468.8|10466.8|10468.4|10466.4|1125
1660854900000|2022-08-18 20:35:00|10468.4|10466.4|10468|10466|10468.8|10466.8|10468|10466|1628
1660855200000|2022-08-18 20:40:00|10468.2|10466.2|10468|10466|10468.4|10466.4|10468|10466|882
1660855500000|2022-08-18 20:45:00|10468.4|10466.4|10468|10466|10468.4|10466.4|10468|10466|599
1660855800000|2022-08-18 20:50:00|10468.2|10466.2|10468.8|10466.8|10468.8|10466.8|10468|10466|433
1660856100000|2022-08-18 20:55:00|10469.2|10467.2|10469.2|10467.2|10469.2|10467.2|10468.4|10466.4|1431
1660860000000|2022-08-18 22:00:00|10470.3|10468.3|10469.4|10467.4|10470.7|10468.7|10469|10467|597
1660860300000|2022-08-18 22:05:00|10469.6|10467.6|10469.2|10467.2|10469.6|10467.6|10469.2|10467.2|156
1660860600000|2022-08-18 22:10:00|10469.4|10467.4|10469.6|10467.6|10469.6|10467.6|10469.2|10467.2|134
1660860900000|2022-08-18 22:15:00|||||||||51
1660861200000|2022-08-18 22:20:00|||||||||10
1660861500000|2022-08-18 22:25:00|||||||||68
1660861800000|2022-08-18 22:30:00|10469.4|10467.4|10469.9|10467.9|10469.9|10467.9|10469.4|10467.4|61
1660862100000|2022-08-18 22:35:00|||||||||78
1660862400000|2022-08-18 22:40:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.8|10467.8|173
1660862700000|2022-08-18 22:45:00|||||||||76
1660863000000|2022-08-18 22:50:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|22
1660863300000|2022-08-18 22:55:00|||||||||16
1660863600000|2022-08-18 23:00:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|16
1660863900000|2022-08-18 23:05:00|||||||||133
1660864200000|2022-08-18 23:10:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|405
1660864500000|2022-08-18 23:15:00|10469.6|10467.6|10469.9|10467.9|10470.3|10468.3|10469.6|10467.6|201
1660865100000|2022-08-18 23:25:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|137
1660865400000|2022-08-18 23:30:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|19
1660865700000|2022-08-18 23:35:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|22
1660866000000|2022-08-18 23:40:00|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|10470.3|10468.3|73
1660866300000|2022-08-18 23:45:00|10469.9|10467.9|10470.1|10468.1|10470.3|10468.3|10469.6|10467.6|242
1660866600000|2022-08-18 23:50:00|10470.3|10468.3|10469.9|10467.9|10470.3|10468.3|10469.9|10467.9|182
1660866900000|2022-08-18 23:55:00|10469.8|10467.8|10469.9|10467.9|10469.9|10467.9|10469.6|10467.6|211
1660867200000|2022-08-19 00:00:00|10470.1|10468.1|10469.8|10467.8|10470.1|10468.1|10469.6|10467.6|230
1660867500000|2022-08-19 00:05:00|10469.6|10467.6|10468.4|10466.4|10469.6|10467.6|10468|10466|253
1660867800000|2022-08-19 00:10:00|10468|10466|10468|10466|10468.4|10466.4|10467.6|10465.6|665
1660868100000|2022-08-19 00:15:00|10468.2|10466.2|10467.6|10465.6|10468.4|10466.4|10467.2|10465.2|510
1660868400000|2022-08-19 00:20:00|10467.2|10465.2|10467.2|10465.2|10468|10466|10466.8|10464.8|210
1660868700000|2022-08-19 00:25:00|10467.6|10465.6|10467.6|10465.6|10467.6|10465.6|10467.4|10465.4|227
1660869000000|2022-08-19 00:30:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10467|10465|313
1660869300000|2022-08-19 00:35:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|392
1660869600000|2022-08-19 00:40:00|10467|10465|10467.2|10465.2|10467.2|10465.2|10466.8|10464.8|150
1660869900000|2022-08-19 00:45:00|10467|10465|10467.4|10465.4|10467.6|10465.6|10467|10465|411
1660870200000|2022-08-19 00:50:00|10467.2|10465.2|10466.6|10464.6|10467.6|10465.6|10466.6|10464.6|182
1660870500000|2022-08-19 00:55:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.4|10464.4|155
1660870800000|2022-08-19 01:00:00|10466.8|10464.8|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|337
1660871100000|2022-08-19 01:05:00|10467|10465|10466.8|10464.8|10467.2|10465.2|10466.8|10464.8|152
1660871400000|2022-08-19 01:10:00|10467.2|10465.2|10467.4|10465.4|10467.6|10465.6|10466.8|10464.8|478
1660871700000|2022-08-19 01:15:00|10467.6|10465.6|10467.6|10465.6|10467.8|10465.8|10467.4|10465.4|96
1660872000000|2022-08-19 01:20:00|10467.4|10465.4|10467.2|10465.2|10467.4|10465.4|10467.2|10465.2|68
1660872300000|2022-08-19 01:25:00|10466.8|10464.8|10466.4|10464.4|10466.8|10464.8|10466.2|10464.2|444
1660872600000|2022-08-19 01:30:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|953
1660872900000|2022-08-19 01:35:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10464.9|10462.9|708
1660873200000|2022-08-19 01:40:00|10466|10464|10466|10464|10466|10464|10466|10464|68
1660873500000|2022-08-19 01:45:00|10466.4|10464.4|10466.2|10464.2|10466.4|10464.4|10466|10464|598
1660873800000|2022-08-19 01:50:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466|10464|66
1660874100000|2022-08-19 01:55:00|10466.6|10464.6|10466.6|10464.6|10466.8|10464.8|10466.4|10464.4|206
1660874400000|2022-08-19 02:00:00|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|10466.4|10464.4|5
1660874700000|2022-08-19 02:05:00|10466.6|10464.6|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|202
1660875000000|2022-08-19 02:10:00|10466.4|10464.4|10466.8|10464.8|10466.8|10464.8|10466.4|10464.4|568
1660875300000|2022-08-19 02:15:00|10466.6|10464.6|10466|10464|10466.6|10464.6|10466|10464|584
1660875600000|2022-08-19 02:20:00|10465.6|10463.6|10465.6|10463.6|10465.8|10463.8|10465.3|10463.3|171
1660875900000|2022-08-19 02:25:00|10465.5|10463.5|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|450
1660876200000|2022-08-19 02:30:00|10464.9|10462.9|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|366
1660876500000|2022-08-19 02:35:00|10465.1|10463.1|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|331
1660876800000|2022-08-19 02:40:00|10465.3|10463.3|10466|10464|10466|10464|10465.3|10463.3|536
1660877100000|2022-08-19 02:45:00|10465.6|10463.6|10465.8|10463.8|10465.8|10463.8|10465.6|10463.6|182
1660877400000|2022-08-19 02:50:00|10466|10464|10466|10464|10466|10464|10466|10464|2
1660877700000|2022-08-19 02:55:00|10465.8|10463.8|10465.6|10463.6|10466|10464|10465.6|10463.6|212
1660878000000|2022-08-19 03:00:00|||||||||64
1660878300000|2022-08-19 03:05:00|||||||||8
1660878600000|2022-08-19 03:10:00|10465.5|10463.5|10466|10464|10466|10464|10465.3|10463.3|220
1660878900000|2022-08-19 03:15:00|||||||||109
1660879200000|2022-08-19 03:20:00|||||||||1
1660879500000|2022-08-19 03:25:00|10465.6|10463.6|10465.6|10463.6|10466|10464|10465.6|10463.6|128
1660879800000|2022-08-19 03:30:00|10466|10464|10465.6|10463.6|10466|10464|10465.6|10463.6|58
1660880100000|2022-08-19 03:35:00|10465.5|10463.5|10464.9|10462.9|10465.6|10463.6|10464.9|10462.9|298
1660880400000|2022-08-19 03:40:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|234
1660880700000|2022-08-19 03:45:00|10464.9|10462.9|10464.3|10462.3|10464.9|10462.9|10464.1|10462.1|605
1660881000000|2022-08-19 03:50:00|10464.1|10462.1|10464.1|10462.1|10464.5|10462.5|10464.1|10462.1|103
1660881300000|2022-08-19 03:55:00|10464.5|10462.5|10463.1|10461.1|10464.5|10462.5|10462.9|10460.9|495
1660881600000|2022-08-19 04:00:00|10462.9|10460.9|10462.1|10460.1|10463.3|10461.3|10462.1|10460.1|382
1660881900000|2022-08-19 04:05:00|10462.3|10460.3|10462.9|10460.9|10463.3|10461.3|10462.1|10460.1|920
1660882200000|2022-08-19 04:10:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|107
1660882500000|2022-08-19 04:15:00|10462.5|10460.5|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|110
1660882800000|2022-08-19 04:20:00|10462.5|10460.5|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|63
1660883100000|2022-08-19 04:25:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|280
1660883400000|2022-08-19 04:30:00|10463.5|10461.5|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|113
1660884000000|2022-08-19 04:40:00|||||||||8
1660884300000|2022-08-19 04:45:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|149
1660884600000|2022-08-19 04:50:00|||||||||8
1660884900000|2022-08-19 04:55:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|100
1660885200000|2022-08-19 05:00:00|||||||||54
1660885500000|2022-08-19 05:05:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|96
1660885800000|2022-08-19 05:10:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|420
1660886100000|2022-08-19 05:15:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|85
1660886400000|2022-08-19 05:20:00|||||||||27
1660886700000|2022-08-19 05:25:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|204
1660887000000|2022-08-19 05:30:00|10462.5|10460.5|10462.7|10460.7|10463.3|10461.3|10462.5|10460.5|225
1660887300000|2022-08-19 05:35:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|318
1660887600000|2022-08-19 05:40:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|136
1660887900000|2022-08-19 05:45:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|193
1660888200000|2022-08-19 05:50:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10463.1|10461.1|495
1660888500000|2022-08-19 05:55:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|133
1660888800000|2022-08-19 06:00:00|10462.7|10460.7|10461.4|10459.4|10463.3|10461.3|10461|10459|972
1660889100000|2022-08-19 06:05:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|697
1660889400000|2022-08-19 06:10:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461|10459|392
1660889700000|2022-08-19 06:15:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|143
1660890000000|2022-08-19 06:20:00|10461.5|10459.5|10461.4|10459.4|10462.5|10460.5|10461.4|10459.4|721
1660890300000|2022-08-19 06:25:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461|10459|495
1660890600000|2022-08-19 06:30:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461|10459|635
1660890900000|2022-08-19 06:35:00|10461.2|10459.2|10459.8|10457.8|10461.2|10459.2|10459.4|10457.4|914
1660891200000|2022-08-19 06:40:00|10460|10458|10461|10459|10461|10459|10459.8|10457.8|654
1660891500000|2022-08-19 06:45:00|10460.6|10458.6|10461|10459|10461|10459|10459.8|10457.8|849
1660891800000|2022-08-19 06:50:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|645
1660892100000|2022-08-19 06:55:00|10459.8|10457.8|10458.6|10456.6|10460.4|10458.4|10458.6|10456.6|682
1660892400000|2022-08-19 07:00:00|10458.2|10456.2|10457.8|10455.8|10458.6|10456.6|10456.9|10454.9|2186
1660892700000|2022-08-19 07:05:00|10458.2|10456.2|10458.2|10456.2|10459.4|10457.4|10457.8|10455.8|2490
1660893000000|2022-08-19 07:10:00|10457.8|10455.8|10458.6|10456.6|10459|10457|10457.4|10455.4|2858
1660893300000|2022-08-19 07:15:00|10458.4|10456.4|10459.4|10457.4|10459.8|10457.8|10457.8|10455.8|854
1660893600000|2022-08-19 07:20:00|10459|10457|10458.2|10456.2|10459.2|10457.2|10457.1|10455.1|1232
1660893900000|2022-08-19 07:25:00|10458.4|10456.4|10459|10457|10459.4|10457.4|10458.2|10456.2|397
1660894200000|2022-08-19 07:30:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|901
1660894500000|2022-08-19 07:35:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|883
1660894800000|2022-08-19 07:40:00|10459.6|10457.6|10459.4|10457.4|10460.2|10458.2|10459.4|10457.4|741
1660895100000|2022-08-19 07:45:00|10459.8|10457.8|10459.8|10457.8|10460.4|10458.4|10459.8|10457.8|1158
1660895400000|2022-08-19 07:50:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|643
1660895700000|2022-08-19 07:55:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|2307
1660896000000|2022-08-19 08:00:00|10459.8|10457.8|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|787
1660896300000|2022-08-19 08:05:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|738
1660896600000|2022-08-19 08:10:00|10460|10458|10460.6|10458.6|10460.8|10458.8|10459.8|10457.8|974
1660896900000|2022-08-19 08:15:00|10460.8|10458.8|10461.4|10459.4|10461.5|10459.5|10460.6|10458.6|1343
1660897200000|2022-08-19 08:20:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10460.6|10458.6|1534
1660897500000|2022-08-19 08:25:00|10461.4|10459.4|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|1711
1660897800000|2022-08-19 08:30:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10461.7|10459.7|963
1660898100000|2022-08-19 08:35:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|703
1660898400000|2022-08-19 08:40:00|10462.9|10460.9|10463.7|10461.7|10463.7|10461.7|10462.7|10460.7|927
1660898700000|2022-08-19 08:45:00|10463.9|10461.9|10464.1|10462.1|10464.3|10462.3|10463.7|10461.7|771
1660899000000|2022-08-19 08:50:00|10463.9|10461.9|10463.7|10461.7|10463.9|10461.9|10463.3|10461.3|457
1660899300000|2022-08-19 08:55:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|566
1660899600000|2022-08-19 09:00:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|483
1660899900000|2022-08-19 09:05:00|10463.1|10461.1|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|445
1660900200000|2022-08-19 09:10:00|10463.1|10461.1|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|142
1660900500000|2022-08-19 09:15:00|10462.9|10460.9|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|382
1660900800000|2022-08-19 09:20:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|588
1660901100000|2022-08-19 09:25:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|500
1660901400000|2022-08-19 09:30:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|301
1660901700000|2022-08-19 09:35:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|447
1660902000000|2022-08-19 09:40:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|217
1660902300000|2022-08-19 09:45:00|10462.1|10460.1|10461.9|10459.9|10462.1|10460.1|10461.5|10459.5|445
1660902600000|2022-08-19 09:50:00|10461.7|10459.7|10463.3|10461.3|10463.7|10461.7|10461.7|10459.7|1914
1660902900000|2022-08-19 09:55:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|141
1660903200000|2022-08-19 10:00:00|10463.1|10461.1|10461.4|10459.4|10463.3|10461.3|10461.4|10459.4|612
1660903500000|2022-08-19 10:05:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|401
1660903800000|2022-08-19 10:10:00|10460.8|10458.8|10461|10459|10461.4|10459.4|10460.6|10458.6|351
1660904100000|2022-08-19 10:15:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|69
1660904400000|2022-08-19 10:20:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|245
1660904700000|2022-08-19 10:25:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|251
1660905000000|2022-08-19 10:30:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|572
1660905300000|2022-08-19 10:35:00|10461|10459|10460.2|10458.2|10461|10459|10460.2|10458.2|410
1660905600000|2022-08-19 10:40:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|455
1660905900000|2022-08-19 10:45:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|290
1660906200000|2022-08-19 10:50:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.4|10458.4|350
1660906500000|2022-08-19 10:55:00|10461|10459|10461|10459|10461.2|10459.2|10460.6|10458.6|681
1660906800000|2022-08-19 11:00:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|641
1660907100000|2022-08-19 11:05:00|||||||||63
1660907400000|2022-08-19 11:10:00|10460.6|10458.6|10460.6|10458.6|10461|10459|10460.2|10458.2|555
1660907700000|2022-08-19 11:15:00|10460.4|10458.4|10459.8|10457.8|10460.6|10458.6|10459.8|10457.8|1156
1660908000000|2022-08-19 11:20:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459|10457|984
1660908300000|2022-08-19 11:25:00|10459.8|10457.8|10459|10457|10459.8|10457.8|10458.6|10456.6|743
1660908600000|2022-08-19 11:30:00|10459.4|10457.4|10459.4|10457.4|10459.8|10457.8|10458.6|10456.6|676
1660908900000|2022-08-19 11:35:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.6|10456.6|1732
1660909200000|2022-08-19 11:40:00|10459.2|10457.2|10458.4|10456.4|10459.8|10457.8|10458.2|10456.2|1405
1660909500000|2022-08-19 11:45:00|10458.2|10456.2|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|949
1660909800000|2022-08-19 11:50:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|1073
1660910100000|2022-08-19 11:55:00|10458|10456|10457.8|10455.8|10458.6|10456.6|10457.4|10455.4|1188
1660910400000|2022-08-19 12:00:00|10457.4|10455.4|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|2212
1660910700000|2022-08-19 12:05:00|10457.4|10455.4|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|1947
1660911000000|2022-08-19 12:10:00|10457.1|10455.1|10457.1|10455.1|10457.4|10455.4|10456.3|10454.3|2400
1660911300000|2022-08-19 12:15:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|1397
1660911600000|2022-08-19 12:20:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10456.3|10454.3|4268
1660911900000|2022-08-19 12:25:00|10457.6|10455.6|10457.8|10455.8|10458.6|10456.6|10457.1|10455.1|2591
1660912200000|2022-08-19 12:30:00|10457.4|10455.4|10458.6|10456.6|10458.6|10456.6|10457.4|10455.4|1814
1660912500000|2022-08-19 12:35:00|10458.4|10456.4|10458.6|10456.6|10459|10457|10458.2|10456.2|1516
1660912800000|2022-08-19 12:40:00|10459|10457|10460.8|10458.8|10461.4|10459.4|10459|10457|5046
1660913100000|2022-08-19 12:45:00|10461|10459|10459.4|10457.4|10461.4|10459.4|10459.4|10457.4|6708
1660913400000|2022-08-19 12:50:00|10459|10457|10461.4|10459.4|10461.5|10459.5|10459|10457|7477
1660913700000|2022-08-19 12:55:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10460.6|10458.6|5115
1660914000000|2022-08-19 13:00:00|10462.1|10460.1|10463.3|10461.3|10464.5|10462.5|10462.1|10460.1|4661
1660914300000|2022-08-19 13:05:00|10463.7|10461.7|10464.1|10462.1|10464.9|10462.9|10462.5|10460.5|1721
1660914600000|2022-08-19 13:10:00|10463.9|10461.9|10461.4|10459.4|10464.1|10462.1|10461.4|10459.4|4004
1660914900000|2022-08-19 13:15:00|10461|10459|10460.6|10458.6|10461.2|10459.2|10459.8|10457.8|2079
1660915200000|2022-08-19 13:20:00|10460.8|10458.8|10461|10459|10461|10459|10459.8|10457.8|1425
1660915500000|2022-08-19 13:25:00|10461.2|10459.2|10459.4|10457.4|10461.4|10459.4|10459.4|10457.4|1465
1660915800000|2022-08-19 13:30:00|10459.2|10457.2|10459.8|10457.8|10460.2|10458.2|10458.2|10456.2|2904
1660916100000|2022-08-19 13:35:00|10460.2|10458.2|10459.4|10457.4|10460.2|10458.2|10458.2|10456.2|3839
1660916400000|2022-08-19 13:40:00|10459|10457|10461.7|10459.7|10461.7|10459.7|10458.6|10456.6|2868
1660916700000|2022-08-19 13:45:00|10462.1|10460.1|10461.4|10459.4|10462.5|10460.5|10460.8|10458.8|2130
1660917000000|2022-08-19 13:50:00|10461.2|10459.2|10462.1|10460.1|10462.3|10460.3|10460.6|10458.6|955
1660917300000|2022-08-19 13:55:00|10461.7|10459.7|10461.7|10459.7|10462.5|10460.5|10461|10459|2430
1660917600000|2022-08-19 14:00:00|10461.5|10459.5|10460.2|10458.2|10461.7|10459.7|10460.2|10458.2|1187
1660917900000|2022-08-19 14:05:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459|10457|3123
1660918200000|2022-08-19 14:10:00|10459.6|10457.6|10459|10457|10460.6|10458.6|10459|10457|925
1660918500000|2022-08-19 14:15:00|10458.6|10456.6|10459|10457|10459|10457|10457.8|10455.8|960
1660918800000|2022-08-19 14:20:00|10458.6|10456.6|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|1177
1660919100000|2022-08-19 14:25:00|10458.2|10456.2|10457.4|10455.4|10458.6|10456.6|10457.4|10455.4|1886
1660919400000|2022-08-19 14:30:00|10457.6|10455.6|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|1159
1660919700000|2022-08-19 14:35:00|10457.8|10455.8|10458.6|10456.6|10459|10457|10457.8|10455.8|1205
1660920000000|2022-08-19 14:40:00|10458.2|10456.2|10457.4|10455.4|10459|10457|10457.4|10455.4|1810
1660920300000|2022-08-19 14:45:00|10457.8|10455.8|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|1358
1660920600000|2022-08-19 14:50:00|10457.8|10455.8|10456.7|10454.7|10458.2|10456.2|10456.3|10454.3|1190
1660920900000|2022-08-19 14:55:00|10457.1|10455.1|10458.6|10456.6|10458.6|10456.6|10457.1|10455.1|4779
1660921200000|2022-08-19 15:00:00|10458.2|10456.2|10458.6|10456.6|10459|10457|10458.2|10456.2|2250
1660921500000|2022-08-19 15:05:00|10458.4|10456.4|10458.6|10456.6|10459|10457|10458.2|10456.2|1163
1660921800000|2022-08-19 15:10:00|10458.2|10456.2|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|1024
1660922100000|2022-08-19 15:15:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|3134
1660922400000|2022-08-19 15:20:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.4|10456.4|2781
1660922700000|2022-08-19 15:25:00|10458.2|10456.2|10458.2|10456.2|10459|10457|10457.8|10455.8|1993
1660923000000|2022-08-19 15:30:00|10458.6|10456.6|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|1463
1660923300000|2022-08-19 15:35:00|10458.4|10456.4|10458.2|10456.2|10458.6|10456.6|10458.2|10456.2|781
1660923600000|2022-08-19 15:40:00|10458.6|10456.6|10458.6|10456.6|10459|10457|10458.2|10456.2|1163
1660923900000|2022-08-19 15:45:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|398
1660924200000|2022-08-19 15:50:00|10459|10457|10459|10457|10459.4|10457.4|10458.6|10456.6|826
1660924500000|2022-08-19 15:55:00|||||||||706
1660924800000|2022-08-19 16:00:00|10459.4|10457.4|10459.8|10457.8|10460.2|10458.2|10459|10457|935
1660925100000|2022-08-19 16:05:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|1110
1660925400000|2022-08-19 16:10:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|437
1660925700000|2022-08-19 16:15:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|901
1660926000000|2022-08-19 16:20:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459|10457|989
1660926300000|2022-08-19 16:25:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|343
1660926600000|2022-08-19 16:30:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|480
1660926900000|2022-08-19 16:35:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|1466
1660927200000|2022-08-19 16:40:00|10459.8|10457.8|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|623
1660927500000|2022-08-19 16:45:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|541
1660927800000|2022-08-19 16:50:00|10459.2|10457.2|10459|10457|10459.2|10457.2|10459|10457|350
1660928100000|2022-08-19 16:55:00|10459.4|10457.4|10459.8|10457.8|10459.8|10457.8|10459|10457|604
1660928400000|2022-08-19 17:00:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|677
1660928700000|2022-08-19 17:05:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|908
1660929000000|2022-08-19 17:10:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461|10459|747
1660929300000|2022-08-19 17:15:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|1095
1660929600000|2022-08-19 17:20:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|1046
1660929900000|2022-08-19 17:25:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|792
1660930200000|2022-08-19 17:30:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|832
1660930500000|2022-08-19 17:35:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|769
1660930800000|2022-08-19 17:40:00|10462.3|10460.3|10462.9|10460.9|10462.9|10460.9|10462.3|10460.3|1541
1660931100000|2022-08-19 17:45:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|2540
1660931400000|2022-08-19 17:50:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|472
1660931700000|2022-08-19 17:55:00|||||||||325
1660932000000|2022-08-19 18:00:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|989
1660932300000|2022-08-19 18:05:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|1791
1660932600000|2022-08-19 18:10:00|10461.7|10459.7|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|2364
1660932900000|2022-08-19 18:15:00|10461.7|10459.7|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|1748
1660933200000|2022-08-19 18:20:00|10461.7|10459.7|10462.1|10460.1|10462.5|10460.5|10461.7|10459.7|2206
1660933500000|2022-08-19 18:25:00|10462.3|10460.3|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|2010
1660933800000|2022-08-19 18:30:00|10462.5|10460.5|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|3353
1660934100000|2022-08-19 18:35:00|10462.1|10460.1|10461.7|10459.7|10462.1|10460.1|10461.7|10459.7|327
1660934400000|2022-08-19 18:40:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461|10459|1498
1660934700000|2022-08-19 18:45:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10461|10459|844
1660935000000|2022-08-19 18:50:00|10461|10459|10461.4|10459.4|10461.7|10459.7|10461|10459|622
1660935300000|2022-08-19 18:55:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|2808
1660935600000|2022-08-19 19:00:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461|10459|4184
1660935900000|2022-08-19 19:05:00|10461.5|10459.5|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|2281
1660936200000|2022-08-19 19:10:00|10461|10459|10462.1|10460.1|10462.1|10460.1|10461|10459|989
1660936500000|2022-08-19 19:15:00|10461.9|10459.9|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|1486
1660936800000|2022-08-19 19:20:00|10462.5|10460.5|10462.5|10460.5|10462.7|10460.7|10462.1|10460.1|555
1660937100000|2022-08-19 19:25:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|2371
1660937400000|2022-08-19 19:30:00|10463.3|10461.3|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|1418
1660937700000|2022-08-19 19:35:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|535
1660938000000|2022-08-19 19:40:00|10463.1|10461.1|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|761
1660938300000|2022-08-19 19:45:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|873
1660938600000|2022-08-19 19:50:00|10462.9|10460.9|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|302
1660938900000|2022-08-19 19:55:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|1235
1660939200000|2022-08-19 20:00:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|3282
1660939500000|2022-08-19 20:05:00|10464.9|10462.9|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|758
1660939800000|2022-08-19 20:10:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|800
1660940100000|2022-08-19 20:15:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|162
1660940400000|2022-08-19 20:20:00|10464.9|10462.9|10464.9|10462.9|10465.1|10463.1|10464.9|10462.9|519
1660940700000|2022-08-19 20:25:00|10465.1|10463.1|10464.9|10462.9|10465.3|10463.3|10464.9|10462.9|925
1660941000000|2022-08-19 20:30:00|10465.3|10463.3|10465.1|10463.1|10465.3|10463.3|10464.9|10462.9|233
1660941300000|2022-08-19 20:35:00|10464.9|10462.9|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|431
1660941600000|2022-08-19 20:40:00|10465.3|10463.3|10465.3|10463.3|10465.3|10463.3|10464.9|10462.9|396
1660941900000|2022-08-19 20:45:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|350
1660942200000|2022-08-19 20:50:00|||||||||130
1660942500000|2022-08-19 20:55:00|10465.8|10463.8|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|1053
1661119200000|2022-08-21 22:00:00|10465.5|10463.5|10464.9|10462.9|10466.4|10464.4|10464.1|10462.1|589
1661119500000|2022-08-21 22:05:00|10464.5|10462.5|10464.5|10462.5|10464.5|10462.5|10463.9|10461.9|135
1661119800000|2022-08-21 22:10:00|10464.3|10462.3|10463.3|10461.3|10464.3|10462.3|10462.9|10460.9|133
1661120100000|2022-08-21 22:15:00|10462.9|10460.9|10464.5|10462.5|10464.5|10462.5|10462.9|10460.9|66
1661120400000|2022-08-21 22:20:00|10464.3|10462.3|10464.5|10462.5|10464.9|10462.9|10464.1|10462.1|147
1661120700000|2022-08-21 22:25:00|10464.3|10462.3|10463.7|10461.7|10464.3|10462.3|10463.7|10461.7|94
1661121000000|2022-08-21 22:30:00|10463.9|10461.9|10464.5|10462.5|10464.5|10462.5|10463.7|10461.7|219
1661121300000|2022-08-21 22:35:00|10464.3|10462.3|10464.5|10462.5|10464.5|10462.5|10464.3|10462.3|1
1661121600000|2022-08-21 22:40:00|10464.1|10462.1|10463.9|10461.9|10464.3|10462.3|10463.7|10461.7|189
1661121900000|2022-08-21 22:45:00|10463.7|10461.7|10463.7|10461.7|10463.9|10461.9|10463.7|10461.7|8
1661122200000|2022-08-21 22:50:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|98
1661122500000|2022-08-21 22:55:00|10463.9|10461.9|10464.1|10462.1|10464.1|10462.1|10463.7|10461.7|1
1661122800000|2022-08-21 23:00:00|10463.9|10461.9|10463.9|10461.9|10463.9|10461.9|10463.9|10461.9|44
1661123100000|2022-08-21 23:05:00|10464.1|10462.1|10464.5|10462.5|10464.5|10462.5|10464.1|10462.1|80
1661123400000|2022-08-21 23:10:00|10464.3|10462.3|10464.1|10462.1|10464.5|10462.5|10463.9|10461.9|21
1661123700000|2022-08-21 23:15:00|10463.7|10461.7|10463.9|10461.9|10463.9|10461.9|10463.7|10461.7|9
1661124000000|2022-08-21 23:20:00|10463.7|10461.7|10463.3|10461.3|10464.1|10462.1|10463.3|10461.3|86
1661124300000|2022-08-21 23:25:00|10463.1|10461.1|10463.1|10461.1|10463.3|10461.3|10462.9|10460.9|134
1661124600000|2022-08-21 23:30:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.5|10460.5|100
1661124900000|2022-08-21 23:35:00|10462.5|10460.5|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|175
1661125200000|2022-08-21 23:40:00|10461.9|10459.9|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|131
1661125500000|2022-08-21 23:45:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|73
1661125800000|2022-08-21 23:50:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|78
1661126100000|2022-08-21 23:55:00|10461|10459|10461.7|10459.7|10461.7|10459.7|10461|10459|174
1661126400000|2022-08-22 00:00:00|10461.5|10459.5|10461.7|10459.7|10462.1|10460.1|10461.4|10459.4|415
1661126700000|2022-08-22 00:05:00|10461.5|10459.5|10461.9|10459.9|10462.1|10460.1|10461.5|10459.5|480
1661127000000|2022-08-22 00:10:00|10462.1|10460.1|10461|10459|10462.1|10460.1|10461|10459|351
1661127300000|2022-08-22 00:15:00|10461.2|10459.2|10459.4|10457.4|10461.4|10459.4|10459.4|10457.4|1327
1661127600000|2022-08-22 00:20:00|10459|10457|10458.6|10456.6|10459.8|10457.8|10458.6|10456.6|474
1661127900000|2022-08-22 00:25:00|10458.8|10456.8|10458.2|10456.2|10459|10457|10458.2|10456.2|602
1661128200000|2022-08-22 00:30:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|332
1661128500000|2022-08-22 00:35:00|10458.2|10456.2|10459.2|10457.2|10459.4|10457.4|10458.2|10456.2|482
1661128800000|2022-08-22 00:40:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|42
1661129100000|2022-08-22 00:45:00|10459.2|10457.2|10459.4|10457.4|10459.4|10457.4|10459|10457|35
1661129400000|2022-08-22 00:50:00|10459.2|10457.2|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|313
1661129700000|2022-08-22 00:55:00|10459|10457|10459|10457|10459|10457|10459|10457|202
1661130000000|2022-08-22 01:00:00|||||||||136
1661130300000|2022-08-22 01:05:00|10458.8|10456.8|10458.2|10456.2|10459|10457|10458|10456|510
1661130600000|2022-08-22 01:10:00|10458.6|10456.6|10459|10457|10459|10457|10458.2|10456.2|252
1661130900000|2022-08-22 01:15:00|10459.2|10457.2|10459.8|10457.8|10459.8|10457.8|10458.8|10456.8|199
1661131200000|2022-08-22 01:20:00|10460|10458|10459.8|10457.8|10460|10458|10459.4|10457.4|175
1661131500000|2022-08-22 01:25:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|60
1661131800000|2022-08-22 01:30:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|19
1661132100000|2022-08-22 01:35:00|10459.6|10457.6|10460|10458|10460.2|10458.2|10459.4|10457.4|65
1661132400000|2022-08-22 01:40:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|1
1661132700000|2022-08-22 01:45:00|10459.6|10457.6|10460|10458|10460.2|10458.2|10459.4|10457.4|163
1661133000000|2022-08-22 01:50:00|10460.2|10458.2|10459.6|10457.6|10460.2|10458.2|10459.6|10457.6|78
1661133300000|2022-08-22 01:55:00|10459.4|10457.4|10460.2|10458.2|10460.2|10458.2|10459.4|10457.4|144
1661133600000|2022-08-22 02:00:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|193
1661133900000|2022-08-22 02:05:00|10460|10458|10458.6|10456.6|10460.2|10458.2|10458.6|10456.6|447
1661134200000|2022-08-22 02:10:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|313
1661134500000|2022-08-22 02:15:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|212
1661134800000|2022-08-22 02:20:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|152
1661135100000|2022-08-22 02:25:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|144
1661135400000|2022-08-22 02:30:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|200
1661135700000|2022-08-22 02:35:00|||||||||71
1661136000000|2022-08-22 02:40:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|172
1661136300000|2022-08-22 02:45:00|10459.8|10457.8|10460|10458|10460.2|10458.2|10459.8|10457.8|88
1661136600000|2022-08-22 02:50:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|39
1661136900000|2022-08-22 02:55:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|85
1661137200000|2022-08-22 03:00:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|51
1661137500000|2022-08-22 03:05:00|||||||||45
1661137800000|2022-08-22 03:10:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|730
1661138100000|2022-08-22 03:15:00|10460|10458|10459.8|10457.8|10460|10458|10459.8|10457.8|13
1661138400000|2022-08-22 03:20:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460|10458|228
1661138700000|2022-08-22 03:25:00|10460.6|10458.6|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|199
1661139000000|2022-08-22 03:30:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|108
1661139300000|2022-08-22 03:35:00|10461|10459|10461|10459|10461|10459|10460.6|10458.6|291
1661139600000|2022-08-22 03:40:00|10460.8|10458.8|10460.6|10458.6|10461|10459|10460.6|10458.6|117
1661139900000|2022-08-22 03:45:00|||||||||29
1661140200000|2022-08-22 03:50:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|105
1661140500000|2022-08-22 03:55:00|||||||||11
1661140800000|2022-08-22 04:00:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|327
1661141100000|2022-08-22 04:05:00|10460.8|10458.8|10461|10459|10461|10459|10460.6|10458.6|184
1661141400000|2022-08-22 04:10:00|10460.6|10458.6|10461|10459|10461|10459|10460.6|10458.6|70
1661141700000|2022-08-22 04:15:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10461|10459|40
1661142000000|2022-08-22 04:20:00|10461|10459|10460.6|10458.6|10461|10459|10460.2|10458.2|674
1661142300000|2022-08-22 04:25:00|||||||||5
1661142600000|2022-08-22 04:30:00|||||||||94
1661142900000|2022-08-22 04:35:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10460.2|10458.2|256
1661143200000|2022-08-22 04:40:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|11
1661143500000|2022-08-22 04:45:00|||||||||195
1661143800000|2022-08-22 04:50:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|201
1661144100000|2022-08-22 04:55:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|142
1661144400000|2022-08-22 05:00:00|||||||||9
1661144700000|2022-08-22 05:05:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|98
1661145000000|2022-08-22 05:10:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|268
1661145300000|2022-08-22 05:15:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.2|10458.2|124
1661145600000|2022-08-22 05:20:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.6|10458.6|40
1661145900000|2022-08-22 05:25:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|35
1661146200000|2022-08-22 05:30:00|10460.6|10458.6|10460.4|10458.4|10460.6|10458.6|10460.2|10458.2|52
1661146500000|2022-08-22 05:35:00|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|10460.6|10458.6|66
1661146800000|2022-08-22 05:40:00|10460.8|10458.8|10460.6|10458.6|10460.8|10458.8|10460.6|10458.6|19
1661147100000|2022-08-22 05:45:00|10460.4|10458.4|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|230
1661147400000|2022-08-22 05:50:00|10459.8|10457.8|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|98
1661147700000|2022-08-22 05:55:00|10460|10458|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|416
1661148000000|2022-08-22 06:00:00|10460.6|10458.6|10459.4|10457.4|10460.6|10458.6|10459.4|10457.4|340
1661148300000|2022-08-22 06:05:00|10459|10457|10460.2|10458.2|10460.2|10458.2|10459|10457|471
1661148600000|2022-08-22 06:10:00|10460|10458|10461|10459|10461|10459|10459.8|10457.8|237
1661148900000|2022-08-22 06:15:00|10461.4|10459.4|10461.4|10459.4|10461.7|10459.7|10461.2|10459.2|516
1661149200000|2022-08-22 06:20:00|10461.7|10459.7|10461.4|10459.4|10461.7|10459.7|10461.4|10459.4|257
1661149500000|2022-08-22 06:25:00|10461|10459|10461.7|10459.7|10462.1|10460.1|10461|10459|1052
1661149800000|2022-08-22 06:30:00|10461.9|10459.9|10462.9|10460.9|10462.9|10460.9|10461.4|10459.4|509
1661150100000|2022-08-22 06:35:00|10463.3|10461.3|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|886
1661150400000|2022-08-22 06:40:00|10462.9|10460.9|10462.9|10460.9|10463.3|10461.3|10462.5|10460.5|1620
1661150700000|2022-08-22 06:45:00|10462.5|10460.5|10464.1|10462.1|10464.1|10462.1|10462.5|10460.5|507
1661151000000|2022-08-22 06:50:00|10463.7|10461.7|10462.5|10460.5|10464.1|10462.1|10462.5|10460.5|599
1661151300000|2022-08-22 06:55:00|10462.7|10460.7|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|292
1661151600000|2022-08-22 07:00:00|10462.5|10460.5|10464.1|10462.1|10464.5|10462.5|10462.5|10460.5|609
1661151900000|2022-08-22 07:05:00|10463.7|10461.7|10463.7|10461.7|10464.1|10462.1|10463.3|10461.3|597
1661152200000|2022-08-22 07:10:00|10463.3|10461.3|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|268
1661152500000|2022-08-22 07:15:00|10462.5|10460.5|10463.7|10461.7|10464.5|10462.5|10462.5|10460.5|2153
1661152800000|2022-08-22 07:20:00|10464.1|10462.1|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|837
1661153100000|2022-08-22 07:25:00|10462.9|10460.9|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|638
1661153400000|2022-08-22 07:30:00|10462.9|10460.9|10462.5|10460.5|10463.3|10461.3|10462.1|10460.1|499
1661153700000|2022-08-22 07:35:00|10462.7|10460.7|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|211
1661154000000|2022-08-22 07:40:00|10463.7|10461.7|10464.1|10462.1|10464.5|10462.5|10463.3|10461.3|502
1661154300000|2022-08-22 07:45:00|10463.7|10461.7|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|475
1661154600000|2022-08-22 07:50:00|10463.3|10461.3|10462.9|10460.9|10463.5|10461.5|10462.9|10460.9|273
1661154900000|2022-08-22 07:55:00|10463.1|10461.1|10462.5|10460.5|10463.3|10461.3|10462.5|10460.5|743
1661155200000|2022-08-22 08:00:00|10462.9|10460.9|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|2219
1661155500000|2022-08-22 08:05:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|2513
1661155800000|2022-08-22 08:10:00|10461.7|10459.7|10461.4|10459.4|10461.7|10459.7|10461|10459|2398
1661156100000|2022-08-22 08:15:00|10461.5|10459.5|10461|10459|10461.7|10459.7|10460.6|10458.6|262
1661156400000|2022-08-22 08:20:00|10460.8|10458.8|10461.4|10459.4|10461.4|10459.4|10460.6|10458.6|349
1661156700000|2022-08-22 08:25:00|10461|10459|10459.8|10457.8|10461.4|10459.4|10459.8|10457.8|344
1661157000000|2022-08-22 08:30:00|10460.2|10458.2|10459|10457|10460.2|10458.2|10458.6|10456.6|248
1661157300000|2022-08-22 08:35:00|10458.6|10456.6|10456.7|10454.7|10458.6|10456.6|10456.3|10454.3|2371
1661157600000|2022-08-22 08:40:00|10456.3|10454.3|10456.7|10454.7|10457.4|10455.4|10455.9|10453.9|927
1661157900000|2022-08-22 08:45:00|10456.5|10454.5|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|611
1661158200000|2022-08-22 08:50:00|10456.9|10454.9|10456.7|10454.7|10457.4|10455.4|10456.5|10454.5|553
1661158500000|2022-08-22 08:55:00|10456.3|10454.3|10456.3|10454.3|10456.5|10454.5|10455.9|10453.9|416
1661158800000|2022-08-22 09:00:00|10456.7|10454.7|10455.9|10453.9|10456.7|10454.7|10455.3|10453.3|1054
1661159100000|2022-08-22 09:05:00|10455.5|10453.5|10456.3|10454.3|10456.5|10454.5|10455.5|10453.5|398
1661159400000|2022-08-22 09:10:00|10456.7|10454.7|10456.7|10454.7|10456.7|10454.7|10455.9|10453.9|714
1661159700000|2022-08-22 09:15:00|10456.9|10454.9|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|626
1661160000000|2022-08-22 09:20:00|10457.6|10455.6|10457.6|10455.6|10458.2|10456.2|10457.1|10455.1|614
1661160300000|2022-08-22 09:25:00|10457.8|10455.8|10457.1|10455.1|10458.2|10456.2|10457.1|10455.1|441
1661160600000|2022-08-22 09:30:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|448
1661160900000|2022-08-22 09:35:00|10458|10456|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|246
1661161200000|2022-08-22 09:40:00|10458.2|10456.2|10457.8|10455.8|10458.2|10456.2|10457.8|10455.8|356
1661161500000|2022-08-22 09:45:00|10457.6|10455.6|10456.9|10454.9|10457.8|10455.8|10456.7|10454.7|953
1661161800000|2022-08-22 09:50:00|10456.7|10454.7|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|792
1661162100000|2022-08-22 09:55:00|10457.6|10455.6|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|292
1661162400000|2022-08-22 10:00:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|305
1661162700000|2022-08-22 10:05:00|10458.4|10456.4|10457.8|10455.8|10458.6|10456.6|10457.8|10455.8|229
1661163000000|2022-08-22 10:10:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|707
1661163300000|2022-08-22 10:15:00|10456.9|10454.9|10455.5|10453.5|10456.9|10454.9|10455.5|10453.5|536
1661163600000|2022-08-22 10:20:00|10455.3|10453.3|10455.1|10453.1|10455.3|10453.3|10454.7|10452.7|1145
1661163900000|2022-08-22 10:25:00|10454.7|10452.7|10454.9|10452.9|10455.5|10453.5|10454.7|10452.7|506
1661164200000|2022-08-22 10:30:00|10455.1|10453.1|10455.5|10453.5|10455.5|10453.5|10454.7|10452.7|390
1661164500000|2022-08-22 10:35:00|10455.7|10453.7|10455.1|10453.1|10455.9|10453.9|10454.7|10452.7|650
1661164800000|2022-08-22 10:40:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10453.5|10451.5|971
1661165100000|2022-08-22 10:45:00|10454.1|10452.1|10454.3|10452.3|10454.3|10452.3|10453.5|10451.5|554
1661165400000|2022-08-22 10:50:00|10453.9|10451.9|10453.5|10451.5|10454.7|10452.7|10453.5|10451.5|1161
1661165700000|2022-08-22 10:55:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|400
1661166000000|2022-08-22 11:00:00|10453.1|10451.1|10454.3|10452.3|10454.7|10452.7|10453.1|10451.1|890
1661166300000|2022-08-22 11:05:00|10453.9|10451.9|10454.3|10452.3|10455.1|10453.1|10453.9|10451.9|986
1661166600000|2022-08-22 11:10:00|10454.5|10452.5|10454.7|10452.7|10454.7|10452.7|10454.3|10452.3|201
1661166900000|2022-08-22 11:15:00|10454.9|10452.9|10455.1|10453.1|10455.5|10453.5|10454.9|10452.9|264
1661167200000|2022-08-22 11:20:00|10455.5|10453.5|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|1038
1661167500000|2022-08-22 11:25:00|10456.3|10454.3|10455.9|10453.9|10456.7|10454.7|10455.9|10453.9|605
1661167800000|2022-08-22 11:30:00|10456.3|10454.3|10455.9|10453.9|10456.3|10454.3|10455.9|10453.9|860
1661168100000|2022-08-22 11:35:00|10456.1|10454.1|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|472
1661168400000|2022-08-22 11:40:00|10456.7|10454.7|10457.8|10455.8|10457.8|10455.8|10456.3|10454.3|1538
1661168700000|2022-08-22 11:45:00|10458|10456|10459.4|10457.4|10459.4|10457.4|10458|10456|1866
1661169000000|2022-08-22 11:50:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|1273
1661169300000|2022-08-22 11:55:00|10459.4|10457.4|10458.2|10456.2|10459.4|10457.4|10457.8|10455.8|1126
1661169600000|2022-08-22 12:00:00|10458.6|10456.6|10457.4|10455.4|10458.6|10456.6|10457.4|10455.4|486
1661169900000|2022-08-22 12:05:00|10457.1|10455.1|10456.3|10454.3|10457.1|10455.1|10456.3|10454.3|1453
1661170200000|2022-08-22 12:10:00|10456.5|10454.5|10457.1|10455.1|10457.1|10455.1|10455.5|10453.5|1024
1661170500000|2022-08-22 12:15:00|10457.4|10455.4|10456.3|10454.3|10457.4|10455.4|10456.3|10454.3|972
1661170800000|2022-08-22 12:20:00|10456.7|10454.7|10457.8|10455.8|10458.2|10456.2|10456.7|10454.7|2955
1661171100000|2022-08-22 12:25:00|10457.6|10455.6|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|1358
1661171400000|2022-08-22 12:30:00|10457.8|10455.8|10456.3|10454.3|10457.8|10455.8|10456.3|10454.3|2417
1661171700000|2022-08-22 12:35:00|10455.9|10453.9|10456.3|10454.3|10456.5|10454.5|10455.5|10453.5|2263
1661172000000|2022-08-22 12:40:00|10455.9|10453.9|10454.7|10452.7|10456.3|10454.3|10454.7|10452.7|1388
1661172300000|2022-08-22 12:45:00|10455.1|10453.1|10454.3|10452.3|10455.1|10453.1|10454.3|10452.3|2447
1661172600000|2022-08-22 12:50:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|2887
1661172900000|2022-08-22 12:55:00|10453.7|10451.7|10453.1|10451.1|10453.9|10451.9|10452.4|10450.4|3724
1661173200000|2022-08-22 13:00:00|10452.8|10450.8|10450.8|10448.8|10452.8|10450.8|10450.8|10448.8|4630
1661173500000|2022-08-22 13:05:00|10450.4|10448.4|10450|10448|10450.8|10448.8|10450|10448|3023
1661173800000|2022-08-22 13:10:00|10450.4|10448.4|10449.6|10447.6|10451.8|10449.8|10449.2|10447.2|1837
1661174100000|2022-08-22 13:15:00|10450|10448|10451.6|10449.6|10452|10450|10450|10448|1884
1661174400000|2022-08-22 13:20:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|3783
1661174700000|2022-08-22 13:25:00|10452.8|10450.8|10452.4|10450.4|10453.1|10451.1|10452|10450|1982
1661175000000|2022-08-22 13:30:00|10452|10450|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|1410
1661175300000|2022-08-22 13:35:00|10452.6|10450.6|10453.9|10451.9|10454.3|10452.3|10452.6|10450.6|3061
1661175600000|2022-08-22 13:40:00|10453.5|10451.5|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|2665
1661175900000|2022-08-22 13:45:00|10453.7|10451.7|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|775
1661176200000|2022-08-22 13:50:00|10453.5|10451.5|10452.8|10450.8|10453.9|10451.9|10452.8|10450.8|2819
1661176500000|2022-08-22 13:55:00|10452.4|10450.4|10453.1|10451.1|10453.5|10451.5|10452.4|10450.4|2631
1661176800000|2022-08-22 14:00:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10452.4|10450.4|1521
1661177100000|2022-08-22 14:05:00|10453.7|10451.7|10455.5|10453.5|10455.9|10453.9|10453.5|10451.5|3023
1661177400000|2022-08-22 14:10:00|10455.9|10453.9|10455.9|10453.9|10455.9|10453.9|10455.1|10453.1|1935
1661177700000|2022-08-22 14:15:00|10455.5|10453.5|10455.5|10453.5|10456.7|10454.7|10455.5|10453.5|2758
1661178000000|2022-08-22 14:20:00|10455.9|10453.9|10456.7|10454.7|10456.7|10454.7|10455.5|10453.5|3206
1661178300000|2022-08-22 14:25:00|10456.3|10454.3|10455.9|10453.9|10457.1|10455.1|10455.9|10453.9|1917
1661178600000|2022-08-22 14:30:00|10455.7|10453.7|10457.1|10455.1|10457.1|10455.1|10455.5|10453.5|3791
1661178900000|2022-08-22 14:35:00|10457.4|10455.4|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|2354
1661179200000|2022-08-22 14:40:00|10456.7|10454.7|10455.9|10453.9|10457.4|10455.4|10455.9|10453.9|1215
1661179500000|2022-08-22 14:45:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10454.7|10452.7|4183
1661179800000|2022-08-22 14:50:00|10455.9|10453.9|10454.3|10452.3|10456.3|10454.3|10454.3|10452.3|2689
1661180100000|2022-08-22 14:55:00|10454.7|10452.7|10454.3|10452.3|10454.7|10452.7|10453.9|10451.9|13452
1661180400000|2022-08-22 15:00:00|10453.9|10451.9|10452.4|10450.4|10454.3|10452.3|10452.4|10450.4|7789
1661180700000|2022-08-22 15:05:00|10452.6|10450.6|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|1490
1661181000000|2022-08-22 15:10:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|2113
1661181300000|2022-08-22 15:15:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|2288
1661181600000|2022-08-22 15:20:00|10452.6|10450.6|10452|10450|10452.8|10450.8|10452|10450|2874
1661181900000|2022-08-22 15:25:00|10452.4|10450.4|10451.2|10449.2|10452.4|10450.4|10451.2|10449.2|3993
1661182200000|2022-08-22 15:30:00|10450.8|10448.8|10451.2|10449.2|10451.2|10449.2|10450|10448|5082
1661182500000|2022-08-22 15:35:00|10451.4|10449.4|10449.2|10447.2|10452|10450|10449.2|10447.2|5577
1661182800000|2022-08-22 15:40:00|10449.6|10447.6|10449.2|10447.2|10450.8|10448.8|10448.9|10446.9|4587
1661183100000|2022-08-22 15:45:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|943
1661183400000|2022-08-22 15:50:00|10449.6|10447.6|10448.9|10446.9|10450|10448|10448.9|10446.9|2745
1661183700000|2022-08-22 15:55:00|10448.5|10446.5|10449.6|10447.6|10449.6|10447.6|10448.5|10446.5|3409
1661184000000|2022-08-22 16:00:00|10449.2|10447.2|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|2435
1661184300000|2022-08-22 16:05:00|10449.2|10447.2|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|1246
1661184600000|2022-08-22 16:10:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|286
1661184900000|2022-08-22 16:15:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10448.9|10446.9|2681
1661185200000|2022-08-22 16:20:00|10449.6|10447.6|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|4108
1661185500000|2022-08-22 16:25:00|10449|10447|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|989
1661185800000|2022-08-22 16:30:00|||||||||538
1661186100000|2022-08-22 16:35:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|1454
1661186400000|2022-08-22 16:40:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|704
1661186700000|2022-08-22 16:45:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|2548
1661187000000|2022-08-22 16:50:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1341
1661187300000|2022-08-22 16:55:00|10448.1|10446.1|10446.9|10444.9|10448.1|10446.1|10446.9|10444.9|1256
1661187600000|2022-08-22 17:00:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|1535
1661187900000|2022-08-22 17:05:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|987
1661188200000|2022-08-22 17:10:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|1854
1661188500000|2022-08-22 17:15:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|1228
1661188800000|2022-08-22 17:20:00|10447.9|10445.9|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|446
1661189100000|2022-08-22 17:25:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10447.7|10445.7|2636
1661189400000|2022-08-22 17:30:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|2173
1661189700000|2022-08-22 17:35:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|1007
1661190000000|2022-08-22 17:40:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|2207
1661190300000|2022-08-22 17:45:00|10448.3|10446.3|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|674
1661190600000|2022-08-22 17:50:00|10448.3|10446.3|10447.7|10445.7|10448.5|10446.5|10447.7|10445.7|716
1661190900000|2022-08-22 17:55:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10446.9|10444.9|3380
1661191200000|2022-08-22 18:00:00|10447.9|10445.9|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|792
1661191500000|2022-08-22 18:05:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|790
1661191800000|2022-08-22 18:10:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|481
1661192100000|2022-08-22 18:15:00|10447.3|10445.3|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|396
1661192400000|2022-08-22 18:20:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|295
1661192700000|2022-08-22 18:25:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|758
1661193000000|2022-08-22 18:30:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|1216
1661193300000|2022-08-22 18:35:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|620
1661193600000|2022-08-22 18:40:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|697
1661193900000|2022-08-22 18:45:00|10447.1|10445.1|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1999
1661194200000|2022-08-22 18:50:00|10446.5|10444.5|10447.7|10445.7|10447.7|10445.7|10446.5|10444.5|1816
1661194500000|2022-08-22 18:55:00|10448.1|10446.1|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|2615
1661194800000|2022-08-22 19:00:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|8098
1661195100000|2022-08-22 19:05:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|584
1661195400000|2022-08-22 19:10:00|10448.9|10446.9|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|855
1661195700000|2022-08-22 19:15:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1162
1661196000000|2022-08-22 19:20:00|10449.6|10447.6|10450.4|10448.4|10450.4|10448.4|10449.2|10447.2|1664
1661196300000|2022-08-22 19:25:00|10450|10448|10450.8|10448.8|10450.8|10448.8|10450|10448|990
1661196600000|2022-08-22 19:30:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|610
1661196900000|2022-08-22 19:35:00|10450.4|10448.4|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|1444
1661197200000|2022-08-22 19:40:00|10451.4|10449.4|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|414
1661197500000|2022-08-22 19:45:00|10450.8|10448.8|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|709
1661197800000|2022-08-22 19:50:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|274
1661198100000|2022-08-22 19:55:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|2066
1661198400000|2022-08-22 20:00:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10450.8|10448.8|1816
1661198700000|2022-08-22 20:05:00|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|10450.8|10448.8|1069
1661199000000|2022-08-22 20:10:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|996
1661199300000|2022-08-22 20:15:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|510
1661199600000|2022-08-22 20:20:00|10450.4|10448.4|10450.8|10448.8|10450.8|10448.8|10450.4|10448.4|1087
1661199900000|2022-08-22 20:25:00|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|10451.2|10449.2|416
1661200200000|2022-08-22 20:30:00|10451.6|10449.6|10452|10450|10452|10450|10451.6|10449.6|1386
1661200500000|2022-08-22 20:35:00|10452.2|10450.2|10452|10450|10452.4|10450.4|10452|10450|1112
1661200800000|2022-08-22 20:40:00|10451.6|10449.6|10452.4|10450.4|10452.4|10450.4|10451.6|10449.6|1049
1661201100000|2022-08-22 20:45:00|10452.8|10450.8|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|1737
1661201400000|2022-08-22 20:50:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|479
1661201700000|2022-08-22 20:55:00|10452.8|10450.8|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|636
1661205600000|2022-08-22 22:00:00|10452.8|10450.8|10451.6|10449.6|10453.1|10451.1|10451.6|10449.6|370
1661205900000|2022-08-22 22:05:00|10451.8|10449.8|10452|10450|10452|10450|10451.8|10449.8|75
1661206200000|2022-08-22 22:10:00|10451.6|10449.6|10451.8|10449.8|10451.8|10449.8|10451.6|10449.6|44
1661206500000|2022-08-22 22:15:00|10451.6|10449.6|10452|10450|10452|10450|10451.6|10449.6|0
1661207100000|2022-08-22 22:25:00|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|10452.4|10450.4|46
1661207400000|2022-08-22 22:30:00|10452.6|10450.6|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|138
1661207700000|2022-08-22 22:35:00|10452.4|10450.4|10452.8|10450.8|10452.8|10450.8|10452.4|10450.4|113
1661208000000|2022-08-22 22:40:00|||||||||3
1661208300000|2022-08-22 22:45:00|10453.1|10451.1|10453.1|10451.1|10453.3|10451.3|10453.1|10451.1|68
1661208600000|2022-08-22 22:50:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|177
1661208900000|2022-08-22 22:55:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|125
1661209200000|2022-08-22 23:00:00|||||||||244
1661209500000|2022-08-22 23:05:00|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|10453.5|10451.5|420
1661209800000|2022-08-22 23:10:00|10453.1|10451.1|10453.1|10451.1|10453.1|10451.1|10452.8|10450.8|187
1661210100000|2022-08-22 23:15:00|10453.3|10451.3|10453.1|10451.1|10453.3|10451.3|10453.1|10451.1|60
1661210400000|2022-08-22 23:20:00|10453.3|10451.3|10453.1|10451.1|10453.3|10451.3|10453.1|10451.1|101
1661210700000|2022-08-22 23:25:00|||||||||4
1661211000000|2022-08-22 23:30:00|10453.3|10451.3|10453.5|10451.5|10453.5|10451.5|10453.3|10451.3|494
1661211300000|2022-08-22 23:35:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|107
1661211600000|2022-08-22 23:40:00|||||||||25
1661211900000|2022-08-22 23:45:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10453.5|10451.5|59
1661212200000|2022-08-22 23:50:00|||||||||11
1661212500000|2022-08-22 23:55:00|10453.9|10451.9|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|250
1661212800000|2022-08-23 00:00:00|10454.1|10452.1|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|174
1661213100000|2022-08-23 00:05:00|10454.3|10452.3|10454.9|10452.9|10454.9|10452.9|10454.3|10452.3|106
1661213400000|2022-08-23 00:10:00|10455.1|10453.1|10455.1|10453.1|10455.9|10453.9|10454.9|10452.9|1056
1661213700000|2022-08-23 00:15:00|10455.3|10453.3|10454.9|10452.9|10455.5|10453.5|10454.7|10452.7|274
1661214000000|2022-08-23 00:20:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.3|10452.3|266
1661214300000|2022-08-23 00:25:00|10454.9|10452.9|10455.1|10453.1|10455.5|10453.5|10454.7|10452.7|104
1661214600000|2022-08-23 00:30:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|110
1661214900000|2022-08-23 00:35:00|10454.9|10452.9|10454.9|10452.9|10455.1|10453.1|10454.7|10452.7|260
1661215200000|2022-08-23 00:40:00|10454.7|10452.7|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|36
1661215500000|2022-08-23 00:45:00|10454.9|10452.9|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|63
1661215800000|2022-08-23 00:50:00|10454.9|10452.9|10454.9|10452.9|10455.1|10453.1|10454.7|10452.7|107
1661216100000|2022-08-23 00:55:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|33
1661216400000|2022-08-23 01:00:00|10454.5|10452.5|10454.3|10452.3|10454.5|10452.5|10453.9|10451.9|934
1661216700000|2022-08-23 01:05:00|10453.9|10451.9|10453.7|10451.7|10454.1|10452.1|10453.7|10451.7|173
1661217000000|2022-08-23 01:10:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|206
1661217300000|2022-08-23 01:15:00|10453.7|10451.7|10453.3|10451.3|10453.9|10451.9|10453.3|10451.3|214
1661217600000|2022-08-23 01:20:00|10453.1|10451.1|10453.9|10451.9|10453.9|10451.9|10453.1|10451.1|125
1661217900000|2022-08-23 01:25:00|10453.7|10451.7|10453.7|10451.7|10454.1|10452.1|10453.7|10451.7|121
1661218200000|2022-08-23 01:30:00|10453.5|10451.5|10453.1|10451.1|10453.7|10451.7|10453.1|10451.1|56
1661218500000|2022-08-23 01:35:00|10453.3|10451.3|10453|10451|10453.5|10451.5|10452.8|10450.8|746
1661218800000|2022-08-23 01:40:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.8|10450.8|50
1661219100000|2022-08-23 01:45:00|10453|10451|10452.4|10450.4|10453|10451|10452|10450|133
1661219400000|2022-08-23 01:50:00|10452.6|10450.6|10452.6|10450.6|10452.8|10450.8|10452.4|10450.4|244
1661219700000|2022-08-23 01:55:00|10452.8|10450.8|10453.5|10451.5|10453.5|10451.5|10452.8|10450.8|714
1661220000000|2022-08-23 02:00:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10453.5|10451.5|292
1661220300000|2022-08-23 02:05:00|||||||||5
1661220600000|2022-08-23 02:10:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|22
1661220900000|2022-08-23 02:15:00|10453.7|10451.7|10453.5|10451.5|10454.1|10452.1|10453.5|10451.5|235
1661221200000|2022-08-23 02:20:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.9|10451.9|181
1661221500000|2022-08-23 02:25:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10453.5|10451.5|10
1661221800000|2022-08-23 02:30:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|52
1661222100000|2022-08-23 02:35:00|10454.1|10452.1|10453.9|10451.9|10454.1|10452.1|10453.9|10451.9|22
1661222400000|2022-08-23 02:40:00|10453.5|10451.5|10453.1|10451.1|10453.5|10451.5|10453.1|10451.1|105
1661222700000|2022-08-23 02:45:00|10453.3|10451.3|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|158
1661223000000|2022-08-23 02:50:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.1|10451.1|190
1661223300000|2022-08-23 02:55:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|113
1661223600000|2022-08-23 03:00:00|||||||||15
1661223900000|2022-08-23 03:05:00|10453.7|10451.7|10453.5|10451.5|10453.7|10451.7|10453.5|10451.5|69
1661224200000|2022-08-23 03:10:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10453.1|10451.1|80
1661224500000|2022-08-23 03:15:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.7|10451.7|57
1661224800000|2022-08-23 03:20:00|10453.7|10451.7|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|235
1661225100000|2022-08-23 03:25:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|159
1661225400000|2022-08-23 03:30:00|10453.7|10451.7|10453.9|10451.9|10454.1|10452.1|10453.7|10451.7|60
1661225700000|2022-08-23 03:35:00|10453.5|10451.5|10454.1|10452.1|10454.3|10452.3|10453.5|10451.5|137
1661226000000|2022-08-23 03:40:00|10454.3|10452.3|10454.3|10452.3|10454.3|10452.3|10453.9|10451.9|270
1661226300000|2022-08-23 03:45:00|||||||||43
1661226600000|2022-08-23 03:50:00|10453.9|10451.9|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|359
1661226900000|2022-08-23 03:55:00|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|10453.9|10451.9|155
1661227200000|2022-08-23 04:00:00|10454.1|10452.1|10455.1|10453.1|10455.1|10453.1|10454.1|10452.1|161
1661227500000|2022-08-23 04:05:00|10454.9|10452.9|10454.1|10452.1|10455.1|10453.1|10453.9|10451.9|791
1661227800000|2022-08-23 04:10:00|10454.3|10452.3|10455.1|10453.1|10455.1|10453.1|10454.3|10452.3|150
1661228100000|2022-08-23 04:15:00|10454.9|10452.9|10454.9|10452.9|10455.1|10453.1|10454.7|10452.7|212
1661228400000|2022-08-23 04:20:00|10455.1|10453.1|10454.7|10452.7|10455.1|10453.1|10454.7|10452.7|67
1661228700000|2022-08-23 04:25:00|10454.9|10452.9|10454.9|10452.9|10454.9|10452.9|10454.9|10452.9|430
1661229000000|2022-08-23 04:30:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10454.7|10452.7|234
1661229300000|2022-08-23 04:35:00|||||||||103
1661229600000|2022-08-23 04:40:00|||||||||44
1661229900000|2022-08-23 04:45:00|||||||||36
1661230200000|2022-08-23 04:50:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|535
1661230500000|2022-08-23 04:55:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|63
1661230800000|2022-08-23 05:00:00|10455.9|10453.9|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|277
1661231100000|2022-08-23 05:05:00|||||||||89
1661231400000|2022-08-23 05:10:00|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|10455.1|10453.1|58
1661231700000|2022-08-23 05:15:00|||||||||325
1661232000000|2022-08-23 05:20:00|10455.5|10453.5|10455.9|10453.9|10455.9|10453.9|10455.5|10453.5|600
1661232300000|2022-08-23 05:25:00|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|10455.5|10453.5|141
1661232600000|2022-08-23 05:30:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|159
1661232900000|2022-08-23 05:35:00|10455.3|10453.3|10455.5|10453.5|10455.5|10453.5|10455.1|10453.1|23
1661233200000|2022-08-23 05:40:00|10455.9|10453.9|10455.9|10453.9|10456.3|10454.3|10455.5|10453.5|316
1661233500000|2022-08-23 05:45:00|10456.1|10454.1|10456.3|10454.3|10456.3|10454.3|10455.9|10453.9|263
1661233800000|2022-08-23 05:50:00|10456.1|10454.1|10456.7|10454.7|10456.7|10454.7|10456.1|10454.1|110
1661234100000|2022-08-23 05:55:00|10456.5|10454.5|10455.9|10453.9|10456.5|10454.5|10455.9|10453.9|179
1661234400000|2022-08-23 06:00:00|10455.5|10453.5|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|1665
1661234700000|2022-08-23 06:05:00|10455.7|10453.7|10455.5|10453.5|10455.9|10453.9|10455.5|10453.5|427
1661235000000|2022-08-23 06:10:00|10455.9|10453.9|10457.1|10455.1|10457.4|10455.4|10455.9|10453.9|3678
1661235300000|2022-08-23 06:15:00|10457.3|10455.3|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|1815
1661235600000|2022-08-23 06:20:00|10457.1|10455.1|10456.9|10454.9|10457.4|10455.4|10456.3|10454.3|512
1661235900000|2022-08-23 06:25:00|10456.7|10454.7|10457.8|10455.8|10457.8|10455.8|10456.5|10454.5|1297
1661236200000|2022-08-23 06:30:00|10457.4|10455.4|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|1193
1661236500000|2022-08-23 06:35:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.6|10455.6|346
1661236800000|2022-08-23 06:40:00|10457.8|10455.8|10458.2|10456.2|10458.2|10456.2|10457.4|10455.4|239
1661237100000|2022-08-23 06:45:00|10457.8|10455.8|10457.8|10455.8|10458.2|10456.2|10457.6|10455.6|197
1661237400000|2022-08-23 06:50:00|10458|10456|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|1220
1661237700000|2022-08-23 06:55:00|10457.1|10455.1|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|494
1661238000000|2022-08-23 07:00:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|755
1661238300000|2022-08-23 07:05:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|177
1661238600000|2022-08-23 07:10:00|10458|10456|10458.6|10456.6|10459|10457|10457.8|10455.8|772
1661238900000|2022-08-23 07:15:00|10459|10457|10455.1|10453.1|10459.8|10457.8|10455.1|10453.1|3622
1661239200000|2022-08-23 07:20:00|10454.7|10452.7|10456.3|10454.3|10456.3|10454.3|10454.7|10452.7|2708
1661239500000|2022-08-23 07:25:00|10456.5|10454.5|10456.3|10454.3|10456.7|10454.7|10455.5|10453.5|564
1661239800000|2022-08-23 07:30:00|10456.1|10454.1|10453.1|10451.1|10456.1|10454.1|10451.6|10449.6|3579
1661240100000|2022-08-23 07:35:00|10453.3|10451.3|10452.8|10450.8|10453.5|10451.5|10452.4|10450.4|592
1661240400000|2022-08-23 07:40:00|10452.4|10450.4|10452|10450|10453.5|10451.5|10451.6|10449.6|2080
1661240700000|2022-08-23 07:45:00|10452.2|10450.2|10453.9|10451.9|10454.3|10452.3|10452.2|10450.2|716
1661241000000|2022-08-23 07:50:00|10454.3|10452.3|10452.8|10450.8|10454.3|10452.3|10452.4|10450.4|1129
1661241300000|2022-08-23 07:55:00|10452.6|10450.6|10451.2|10449.2|10452.8|10450.8|10451.2|10449.2|1533
1661241600000|2022-08-23 08:00:00|10450.8|10448.8|10452.4|10450.4|10452.4|10450.4|10450.2|10448.2|1266
1661241900000|2022-08-23 08:05:00|10452.6|10450.6|10453.1|10451.1|10453.1|10451.1|10452.4|10450.4|675
1661242200000|2022-08-23 08:10:00|10453|10451|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|715
1661242500000|2022-08-23 08:15:00|10452.8|10450.8|10453|10451|10453.5|10451.5|10452.8|10450.8|517
1661242800000|2022-08-23 08:20:00|10453.1|10451.1|10451.6|10449.6|10453.3|10451.3|10451.6|10449.6|557
1661243100000|2022-08-23 08:25:00|10452|10450|10450.8|10448.8|10452|10450|10450.8|10448.8|1007
1661243400000|2022-08-23 08:30:00|10450.4|10448.4|10450.4|10448.4|10450.8|10448.8|10449.6|10447.6|1411
1661243700000|2022-08-23 08:35:00|10450.2|10448.2|10450.8|10448.8|10450.8|10448.8|10450|10448|396
1661244000000|2022-08-23 08:40:00|10450.4|10448.4|10450.2|10448.2|10450.8|10448.8|10449.6|10447.6|374
1661244300000|2022-08-23 08:45:00|10450|10448|10450.4|10448.4|10450.8|10448.8|10449.6|10447.6|1884
1661244600000|2022-08-23 08:50:00|10450.6|10448.6|10450|10448|10450.8|10448.8|10449.6|10447.6|381
1661244900000|2022-08-23 08:55:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|605
1661245200000|2022-08-23 09:00:00|10450.6|10448.6|10451.2|10449.2|10451.6|10449.6|10450.4|10448.4|1049
1661245500000|2022-08-23 09:05:00|10451|10449|10452|10450|10452|10450|10450.8|10448.8|748
1661245800000|2022-08-23 09:10:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|756
1661246100000|2022-08-23 09:15:00|10451|10449|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|377
1661246400000|2022-08-23 09:20:00|10451.2|10449.2|10450|10448|10451.6|10449.6|10450|10448|1786
1661246700000|2022-08-23 09:25:00|10450.2|10448.2|10450.8|10448.8|10450.8|10448.8|10450|10448|474
1661247000000|2022-08-23 09:30:00|10450.6|10448.6|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|403
1661247300000|2022-08-23 09:35:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|466
1661247600000|2022-08-23 09:40:00|10451.2|10449.2|10451.6|10449.6|10451.6|10449.6|10451.2|10449.2|398
1661247900000|2022-08-23 09:45:00|10451.2|10449.2|10450.8|10448.8|10451.6|10449.6|10450.4|10448.4|1058
1661248200000|2022-08-23 09:50:00|10450.6|10448.6|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|603
1661248500000|2022-08-23 09:55:00|10450.6|10448.6|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|86
1661248800000|2022-08-23 10:00:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|353
1661249100000|2022-08-23 10:05:00|10450.8|10448.8|10450.4|10448.4|10450.8|10448.8|10450|10448|187
1661249400000|2022-08-23 10:10:00|10450.2|10448.2|10450|10448|10450.4|10448.4|10449.6|10447.6|555
1661249700000|2022-08-23 10:15:00|10450.2|10448.2|10450.4|10448.4|10450.8|10448.8|10450|10448|377
1661250000000|2022-08-23 10:20:00|10450.2|10448.2|10448.7|10446.7|10450.2|10448.2|10448.5|10446.5|909
1661250300000|2022-08-23 10:25:00|10448.9|10446.9|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|354
1661250600000|2022-08-23 10:30:00|10449.6|10447.6|10449.6|10447.6|10450|10448|10449.2|10447.2|340
1661250900000|2022-08-23 10:35:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|859
1661251200000|2022-08-23 10:40:00|10450.2|10448.2|10449.6|10447.6|10450.4|10448.4|10449.6|10447.6|367
1661251500000|2022-08-23 10:45:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|463
1661251800000|2022-08-23 10:50:00|10450.2|10448.2|10450.4|10448.4|10450.4|10448.4|10450|10448|381
1661252100000|2022-08-23 10:55:00|10450.2|10448.2|10450.4|10448.4|10450.4|10448.4|10449.8|10447.8|691
1661252400000|2022-08-23 11:00:00|10450|10448|10450.4|10448.4|10450.8|10448.8|10450|10448|1244
1661252700000|2022-08-23 11:05:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|512
1661253000000|2022-08-23 11:10:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10450|10448|695
1661253300000|2022-08-23 11:15:00|10450.2|10448.2|10450|10448|10450.4|10448.4|10450|10448|497
1661253600000|2022-08-23 11:20:00|10450.4|10448.4|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|3581
1661253900000|2022-08-23 11:25:00|10450.6|10448.6|10450.6|10448.6|10451.2|10449.2|10450.4|10448.4|1384
1661254200000|2022-08-23 11:30:00|10450.8|10448.8|10449.6|10447.6|10450.8|10448.8|10449.2|10447.2|2359
1661254500000|2022-08-23 11:35:00|10449.2|10447.2|10451.6|10449.6|10451.6|10449.6|10448.9|10446.9|1885
1661254800000|2022-08-23 11:40:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10450.8|10448.8|1966
1661255100000|2022-08-23 11:45:00|10451.4|10449.4|10452|10450|10452.8|10450.8|10450.8|10448.8|3873
1661255400000|2022-08-23 11:50:00|10451.6|10449.6|10449.4|10447.4|10451.6|10449.6|10448.9|10446.9|11971
1661255700000|2022-08-23 11:55:00|10449.6|10447.6|10450.2|10448.2|10450.4|10448.4|10448.5|10446.5|5006
1661256000000|2022-08-23 12:00:00|10450|10448|10450.4|10448.4|10452|10450|10450|10448|6322
1661256300000|2022-08-23 12:05:00|10450.8|10448.8|10451.6|10449.6|10452|10450|10450.8|10448.8|1362
1661256600000|2022-08-23 12:10:00|10451.2|10449.2|10451.2|10449.2|10451.6|10449.6|10450.4|10448.4|9314
1661256900000|2022-08-23 12:15:00|10451|10449|10450.4|10448.4|10451.2|10449.2|10448.5|10446.5|2019
1661257200000|2022-08-23 12:20:00|10450|10448|10448.5|10446.5|10450.4|10448.4|10447.3|10445.3|3094
1661257500000|2022-08-23 12:25:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10447.5|10445.5|3457
1661257800000|2022-08-23 12:30:00|10448.3|10446.3|10448.9|10446.9|10448.9|10446.9|10447.3|10445.3|3273
1661258100000|2022-08-23 12:35:00|10449.2|10447.2|10450.4|10448.4|10450.4|10448.4|10448.5|10446.5|3293
1661258400000|2022-08-23 12:40:00|10450|10448|10452|10450|10453.5|10451.5|10450|10448|4965
1661258700000|2022-08-23 12:45:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10451.6|10449.6|2096
1661259000000|2022-08-23 12:50:00|10453|10451|10453.9|10451.9|10453.9|10451.9|10452.4|10450.4|2812
1661259300000|2022-08-23 12:55:00|10453.5|10451.5|10452.4|10450.4|10453.5|10451.5|10452|10450|3852
1661259600000|2022-08-23 13:00:00|10452|10450|10451.2|10449.2|10453.5|10451.5|10450.8|10448.8|9260
1661259900000|2022-08-23 13:05:00|10451.6|10449.6|10452|10450|10452|10450|10451|10449|4226
1661260200000|2022-08-23 13:10:00|10451.6|10449.6|10453.1|10451.1|10453.1|10451.1|10451.2|10449.2|1984
1661260500000|2022-08-23 13:15:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10452.4|10450.4|21407
1661260800000|2022-08-23 13:20:00|10453.5|10451.5|10453.9|10451.9|10455.1|10453.1|10453.5|10451.5|10851
1661261100000|2022-08-23 13:25:00|10453.5|10451.5|10453.9|10451.9|10453.9|10451.9|10452.4|10450.4|7725
1661261400000|2022-08-23 13:30:00|10453.5|10451.5|10451.6|10449.6|10453.5|10451.5|10451.6|10449.6|3151
1661261700000|2022-08-23 13:35:00|10451.8|10449.8|10450.4|10448.4|10452.4|10450.4|10450|10448|13635
1661262000000|2022-08-23 13:40:00|10450.8|10448.8|10449.8|10447.8|10450.8|10448.8|10449.4|10447.4|3315
1661262300000|2022-08-23 13:45:00|10453|10451|10459|10457|10462.1|10460.1|10453|10451|13781
1661262600000|2022-08-23 13:50:00|10459.4|10457.4|10459|10457|10460.8|10458.8|10457.1|10455.1|11738
1661262900000|2022-08-23 13:55:00|10459.2|10457.2|10460.6|10458.6|10462.5|10460.5|10459|10457|5354
1661263200000|2022-08-23 14:00:00|10460.8|10458.8|10466.4|10464.4|10467.2|10465.2|10460.8|10458.8|6668
1661263500000|2022-08-23 14:05:00|10466|10464|10469.8|10467.8|10470.3|10468.3|10465.6|10463.6|24301
1661263800000|2022-08-23 14:10:00|10469.6|10467.6|10470.3|10468.3|10470.7|10468.7|10468.4|10466.4|35600
1661264100000|2022-08-23 14:15:00|10470.7|10468.7|10465.6|10463.6|10470.7|10468.7|10465.6|10463.6|10000
1661264400000|2022-08-23 14:20:00|10465.5|10463.5|10464.5|10462.5|10465.6|10463.6|10464.1|10462.1|5722
1661264700000|2022-08-23 14:25:00|10464.1|10462.1|10462.5|10460.5|10464.5|10462.5|10462.5|10460.5|4354
1661265000000|2022-08-23 14:30:00|10462.9|10460.9|10466|10464|10466.4|10464.4|10462.5|10460.5|5577
1661265300000|2022-08-23 14:35:00|10465.6|10463.6|10464.9|10462.9|10465.6|10463.6|10462.5|10460.5|5822
1661265600000|2022-08-23 14:40:00|10464.5|10462.5|10464.5|10462.5|10465.3|10463.3|10463.3|10461.3|2881
1661265900000|2022-08-23 14:45:00|10464.1|10462.1|10465.3|10463.3|10465.3|10463.3|10463.7|10461.7|2711
1661266200000|2022-08-23 14:50:00|10464.9|10462.9|10464.1|10462.1|10465.3|10463.3|10464.1|10462.1|8679
1661266500000|2022-08-23 14:55:00|10464.3|10462.3|10464.1|10462.1|10465.3|10463.3|10464.1|10462.1|1608
1661266800000|2022-08-23 15:00:00|10464.5|10462.5|10466.8|10464.8|10467.2|10465.2|10464.1|10462.1|3418
1661267100000|2022-08-23 15:05:00|10466.4|10464.4|10467.2|10465.2|10467.2|10465.2|10465.6|10463.6|2468
1661267400000|2022-08-23 15:10:00|10467.6|10465.6|10467.2|10465.2|10468|10466|10467.2|10465.2|2438
1661267700000|2022-08-23 15:15:00|10467|10465|10466.8|10464.8|10468|10466|10466.2|10464.2|3251
1661268000000|2022-08-23 15:20:00|10466.4|10464.4|10467.6|10465.6|10467.8|10465.8|10466.4|10464.4|1677
1661268300000|2022-08-23 15:25:00|10468|10466|10466.4|10464.4|10468|10466|10466.4|10464.4|1180
1661268600000|2022-08-23 15:30:00|10466.8|10464.8|10465.6|10463.6|10467.2|10465.2|10465.6|10463.6|3607
1661268900000|2022-08-23 15:35:00|10466|10464|10466|10464|10466.4|10464.4|10465.6|10463.6|2739
1661269200000|2022-08-23 15:40:00|10466.4|10464.4|10465.3|10463.3|10466.4|10464.4|10464.7|10462.7|9905
1661269500000|2022-08-23 15:45:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.6|10463.6|2890
1661269800000|2022-08-23 15:50:00|10466.2|10464.2|10465.6|10463.6|10466.2|10464.2|10465.6|10463.6|4553
1661270100000|2022-08-23 15:55:00|10466|10464|10466|10464|10466|10464|10465.6|10463.6|1040
1661270400000|2022-08-23 16:00:00|10466.4|10464.4|10466|10464|10466.4|10464.4|10466|10464|11030
1661270700000|2022-08-23 16:05:00|10465.6|10463.6|10465.3|10463.3|10466|10464|10465.3|10463.3|4844
1661271000000|2022-08-23 16:10:00|10465.5|10463.5|10465.6|10463.6|10465.6|10463.6|10465.3|10463.3|2126
1661271300000|2022-08-23 16:15:00|10465.5|10463.5|10465.3|10463.3|10466|10464|10465.3|10463.3|15446
1661271600000|2022-08-23 16:20:00|10464.9|10462.9|10465.3|10463.3|10465.6|10463.6|10464.9|10462.9|3141
1661271900000|2022-08-23 16:25:00|10465.6|10463.6|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|5647
1661272200000|2022-08-23 16:30:00|10465.8|10463.8|10464.9|10462.9|10466.4|10464.4|10464.9|10462.9|3069
1661272500000|2022-08-23 16:35:00|10465.3|10463.3|10465.6|10463.6|10465.6|10463.6|10464.9|10462.9|2414
1661272800000|2022-08-23 16:40:00|10466|10464|10464.9|10462.9|10466|10464|10464.9|10462.9|1467
1661273100000|2022-08-23 16:45:00|10464.5|10462.5|10464.9|10462.9|10464.9|10462.9|10464.5|10462.5|2888
1661273400000|2022-08-23 16:50:00|10464.5|10462.5|10463.7|10461.7|10464.9|10462.9|10463.7|10461.7|2661
1661273700000|2022-08-23 16:55:00|10464.1|10462.1|10463.7|10461.7|10464.1|10462.1|10463.7|10461.7|3313
1661274000000|2022-08-23 17:00:00|10464.1|10462.1|10461.7|10459.7|10464.1|10462.1|10460.8|10458.8|5201
1661274300000|2022-08-23 17:05:00|10462.1|10460.1|10460.6|10458.6|10462.5|10460.5|10459.4|10457.4|5140
1661274600000|2022-08-23 17:10:00|10460.2|10458.2|10460.2|10458.2|10460.6|10458.6|10459.8|10457.8|1821
1661274900000|2022-08-23 17:15:00|10460.6|10458.6|10459.8|10457.8|10460.6|10458.6|10459|10457|1633
1661275200000|2022-08-23 17:20:00|10459.6|10457.6|10458.6|10456.6|10460.2|10458.2|10458.6|10456.6|4981
1661275500000|2022-08-23 17:25:00|10458.4|10456.4|10457.4|10455.4|10458.6|10456.6|10457.1|10455.1|1169
1661275800000|2022-08-23 17:30:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10456.7|10454.7|741
1661276100000|2022-08-23 17:35:00|10457.3|10455.3|10457.4|10455.4|10458.2|10456.2|10456.7|10454.7|1466
1661276400000|2022-08-23 17:40:00|10457.3|10455.3|10456.9|10454.9|10457.4|10455.4|10456.7|10454.7|718
1661276700000|2022-08-23 17:45:00|10456.7|10454.7|10457.8|10455.8|10457.8|10455.8|10456.7|10454.7|1780
1661277000000|2022-08-23 17:50:00|10457.6|10455.6|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|1106
1661277300000|2022-08-23 17:55:00|10457.6|10455.6|10456.7|10454.7|10457.8|10455.8|10456.3|10454.3|2771
1661277600000|2022-08-23 18:00:00|10456.9|10454.9|10457.4|10455.4|10457.4|10455.4|10456.7|10454.7|1270
1661277900000|2022-08-23 18:05:00|10457.1|10455.1|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|5472
1661278200000|2022-08-23 18:10:00|10457.6|10455.6|10457.4|10455.4|10458.2|10456.2|10457.4|10455.4|2355
1661278500000|2022-08-23 18:15:00|10457.1|10455.1|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|10421
1661278800000|2022-08-23 18:20:00|10457.1|10455.1|10457.8|10455.8|10457.8|10455.8|10456.7|10454.7|1400
1661279100000|2022-08-23 18:25:00|10457.4|10455.4|10457.1|10455.1|10457.8|10455.8|10457.1|10455.1|1415
1661279400000|2022-08-23 18:30:00|10456.7|10454.7|10455.9|10453.9|10457.1|10455.1|10455.9|10453.9|2235
1661279700000|2022-08-23 18:35:00|10455.5|10453.5|10456.3|10454.3|10456.3|10454.3|10455.5|10453.5|2403
1661280000000|2022-08-23 18:40:00|10455.9|10453.9|10456.7|10454.7|10457.1|10455.1|10455.9|10453.9|7444
1661280300000|2022-08-23 18:45:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10456.7|10454.7|3532
1661280600000|2022-08-23 18:50:00|10457.1|10455.1|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1020
1661280900000|2022-08-23 18:55:00|10457.1|10455.1|10457.8|10455.8|10458.2|10456.2|10457.1|10455.1|2817
1661281200000|2022-08-23 19:00:00|10458.2|10456.2|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|1008
1661281500000|2022-08-23 19:05:00|10458|10456|10458.2|10456.2|10458.2|10456.2|10457.8|10455.8|2264
1661281800000|2022-08-23 19:10:00|10457.8|10455.8|10458.6|10456.6|10458.6|10456.6|10457.8|10455.8|1145
1661282100000|2022-08-23 19:15:00|10459|10457|10458.6|10456.6|10459|10457|10458.6|10456.6|1654
1661282400000|2022-08-23 19:20:00|10459|10457|10459|10457|10459|10457|10458.6|10456.6|1179
1661282700000|2022-08-23 19:25:00|||||||||172
1661283000000|2022-08-23 19:30:00|||||||||186
1661283300000|2022-08-23 19:35:00|10459.4|10457.4|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|1813
1661283600000|2022-08-23 19:40:00|10458.2|10456.2|10457.4|10455.4|10458.2|10456.2|10457.1|10455.1|1720
1661283900000|2022-08-23 19:45:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|1566
1661284200000|2022-08-23 19:50:00|10457.8|10455.8|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|1610
1661284500000|2022-08-23 19:55:00|10457.8|10455.8|10456.7|10454.7|10457.8|10455.8|10456.7|10454.7|2267
1661284800000|2022-08-23 20:00:00|10457.1|10455.1|10457.4|10455.4|10457.8|10455.8|10457.1|10455.1|929
1661285100000|2022-08-23 20:05:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.6|10455.6|1258
1661285400000|2022-08-23 20:10:00|||||||||435
1661285700000|2022-08-23 20:15:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|656
1661286000000|2022-08-23 20:20:00|10457.6|10455.6|10457.8|10455.8|10457.8|10455.8|10457.4|10455.4|1170
1661286300000|2022-08-23 20:25:00|10457.4|10455.4|10457.4|10455.4|10457.8|10455.8|10457.4|10455.4|590
1661286600000|2022-08-23 20:30:00|10457.6|10455.6|10457.8|10455.8|10458.2|10456.2|10457.4|10455.4|802
1661286900000|2022-08-23 20:35:00|||||||||478
1661287200000|2022-08-23 20:40:00|10457.6|10455.6|10457.1|10455.1|10457.8|10455.8|10457.1|10455.1|2190
1661287500000|2022-08-23 20:45:00|||||||||1723
1661287800000|2022-08-23 20:50:00|10457.4|10455.4|10457.1|10455.1|10457.4|10455.4|10456.7|10454.7|425
1661288100000|2022-08-23 20:55:00|10457.4|10455.4|10457.4|10455.4|10457.4|10455.4|10457.1|10455.1|1802
1661292000000|2022-08-23 22:00:00|10458.8|10456.8|10459.2|10457.2|10459.4|10457.4|10457.8|10455.8|454
1661292300000|2022-08-23 22:05:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.2|10457.2|94
1661292600000|2022-08-23 22:10:00|10459|10457|10459.2|10457.2|10459.2|10457.2|10459|10457|50
1661292900000|2022-08-23 22:15:00|10459|10457|10459.2|10457.2|10459.4|10457.4|10459|10457|13
1661293200000|2022-08-23 22:20:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10458.8|10456.8|104
1661293500000|2022-08-23 22:25:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|290
1661293800000|2022-08-23 22:30:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|126
1661294100000|2022-08-23 22:35:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|120
1661294400000|2022-08-23 22:40:00|||||||||64
1661294700000|2022-08-23 22:45:00|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|10459.8|10457.8|76
1661295000000|2022-08-23 22:50:00|10460|10458|10459.8|10457.8|10460.2|10458.2|10459.8|10457.8|304
1661295300000|2022-08-23 22:55:00|10460.2|10458.2|10460.2|10458.2|10460.2|10458.2|10459.8|10457.8|63
1661295600000|2022-08-23 23:00:00|10460|10458|10459.8|10457.8|10460|10458|10459.8|10457.8|53
1661295900000|2022-08-23 23:05:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459|10457|94
1661296200000|2022-08-23 23:10:00|10459.2|10457.2|10459|10457|10459.4|10457.4|10459|10457|46
1661296500000|2022-08-23 23:15:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|25
1661296800000|2022-08-23 23:20:00|10459|10457|10459.4|10457.4|10459.4|10457.4|10459|10457|132
1661297100000|2022-08-23 23:25:00|||||||||17
1661297400000|2022-08-23 23:30:00|10459.2|10457.2|10459|10457|10459.2|10457.2|10459|10457|109
1661297700000|2022-08-23 23:35:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|32
1661298000000|2022-08-23 23:40:00|10458.8|10456.8|10458.6|10456.6|10458.8|10456.8|10458.6|10456.6|26
1661298300000|2022-08-23 23:45:00|10459|10457|10458.2|10456.2|10459|10457|10458.2|10456.2|135
1661298600000|2022-08-23 23:50:00|10458.4|10456.4|10459|10457|10459|10457|10458.2|10456.2|38
1661298900000|2022-08-23 23:55:00|10458.6|10456.6|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|91
1661299200000|2022-08-24 00:00:00|10459|10457|10459.4|10457.4|10459.8|10457.8|10459|10457|709
1661299500000|2022-08-24 00:05:00|10459|10457|10459.8|10457.8|10459.8|10457.8|10459|10457|172
1661299800000|2022-08-24 00:10:00|10459.6|10457.6|10459.8|10457.8|10459.8|10457.8|10459.4|10457.4|117
1661300100000|2022-08-24 00:15:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459.4|10457.4|144
1661300400000|2022-08-24 00:20:00|10459|10457|10458.6|10456.6|10459.4|10457.4|10458.2|10456.2|250
1661300700000|2022-08-24 00:25:00|10458.4|10456.4|10458.6|10456.6|10458.6|10456.6|10458.2|10456.2|25
1661301000000|2022-08-24 00:30:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|74
1661301300000|2022-08-24 00:35:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|71
1661301600000|2022-08-24 00:40:00|10458.8|10456.8|10459.2|10457.2|10459.2|10457.2|10458.6|10456.6|137
1661301900000|2022-08-24 00:45:00|10459|10457|10458.6|10456.6|10459.4|10457.4|10458.6|10456.6|63
1661302200000|2022-08-24 00:50:00|||||||||39
1661302500000|2022-08-24 00:55:00|10458.8|10456.8|10459|10457|10459|10457|10458.6|10456.6|101
1661302800000|2022-08-24 01:00:00|10458.8|10456.8|10458.4|10456.4|10458.8|10456.8|10458|10456|1203
1661303100000|2022-08-24 01:05:00|10458.2|10456.2|10459|10457|10459|10457|10458.2|10456.2|272
1661303400000|2022-08-24 01:10:00|10459.4|10457.4|10459|10457|10459.4|10457.4|10459|10457|1005
1661303700000|2022-08-24 01:15:00|10459.2|10457.2|10459|10457|10459.2|10457.2|10459|10457|55
1661304000000|2022-08-24 01:20:00|10458.6|10456.6|10459.2|10457.2|10459.4|10457.4|10458.6|10456.6|172
1661304300000|2022-08-24 01:25:00|10459|10457|10459.4|10457.4|10459.6|10457.6|10459|10457|1662
1661304600000|2022-08-24 01:30:00|10459.6|10457.6|10459.8|10457.8|10460.2|10458.2|10459.6|10457.6|124
1661304900000|2022-08-24 01:35:00|10460.2|10458.2|10459.8|10457.8|10460.2|10458.2|10459.4|10457.4|825
1661305200000|2022-08-24 01:40:00|10459.6|10457.6|10459.4|10457.4|10459.8|10457.8|10459|10457|264
1661305500000|2022-08-24 01:45:00|10459.2|10457.2|10459.8|10457.8|10459.8|10457.8|10459.2|10457.2|89
1661305800000|2022-08-24 01:50:00|10460|10458|10460.6|10458.6|10460.6|10458.6|10459.8|10457.8|561
1661306100000|2022-08-24 01:55:00|10460.4|10458.4|10461|10459|10461.4|10459.4|10460.2|10458.2|560
1661306400000|2022-08-24 02:00:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461|10459|346
1661306700000|2022-08-24 02:05:00|10462.1|10460.1|10461.9|10459.9|10462.9|10460.9|10461.7|10459.7|1869
1661307000000|2022-08-24 02:10:00|10461.7|10459.7|10462.1|10460.1|10462.1|10460.1|10461.4|10459.4|554
1661307300000|2022-08-24 02:15:00|10461.7|10459.7|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|202
1661307600000|2022-08-24 02:20:00|10461.9|10459.9|10461.9|10459.9|10462.1|10460.1|10461.7|10459.7|75
1661307900000|2022-08-24 02:25:00|10461.7|10459.7|10461.4|10459.4|10462.1|10460.1|10461.4|10459.4|240
1661308200000|2022-08-24 02:30:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10461|10459|207
1661308500000|2022-08-24 02:35:00|10461.7|10459.7|10461|10459|10461.7|10459.7|10461|10459|839
1661308800000|2022-08-24 02:40:00|10461.4|10459.4|10461.4|10459.4|10461.4|10459.4|10461|10459|112
1661309100000|2022-08-24 02:45:00|10461.2|10459.2|10461.2|10459.2|10461.2|10459.2|10461|10459|160
1661309400000|2022-08-24 02:50:00|10461.4|10459.4|10461.2|10459.2|10461.5|10459.5|10461|10459|261
1661309700000|2022-08-24 02:55:00|10461|10459|10461.4|10459.4|10461.4|10459.4|10461|10459|49
1661310000000|2022-08-24 03:00:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|93
1661310300000|2022-08-24 03:05:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|140
1661310600000|2022-08-24 03:10:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10461|10459|60
1661310900000|2022-08-24 03:15:00|10461.2|10459.2|10461.2|10459.2|10461.2|10459.2|10461|10459|59
1661311200000|2022-08-24 03:20:00|10461|10459|10461|10459|10461.4|10459.4|10461|10459|85
1661311500000|2022-08-24 03:25:00|10461.2|10459.2|10461.7|10459.7|10461.7|10459.7|10461.2|10459.2|295
1661311800000|2022-08-24 03:30:00|||||||||66
1661312100000|2022-08-24 03:35:00|||||||||71
1661312400000|2022-08-24 03:40:00|10461.4|10459.4|10461|10459|10461.4|10459.4|10461|10459|283
1661312700000|2022-08-24 03:45:00|10461.4|10459.4|10461.7|10459.7|10461.7|10459.7|10461|10459|102
1661313000000|2022-08-24 03:50:00|10461.5|10459.5|10461.7|10459.7|10461.7|10459.7|10461.4|10459.4|167
1661313300000|2022-08-24 03:55:00|10462.1|10460.1|10462.1|10460.1|10462.5|10460.5|10462.1|10460.1|152
1661313600000|2022-08-24 04:00:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|138
1661313900000|2022-08-24 04:05:00|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|10462.9|10460.9|82
1661314200000|2022-08-24 04:10:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|306
1661314500000|2022-08-24 04:15:00|10462.3|10460.3|10462.1|10460.1|10462.3|10460.3|10462.1|10460.1|65
1661314800000|2022-08-24 04:20:00|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|10462.5|10460.5|126
1661315100000|2022-08-24 04:25:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|137
1661315400000|2022-08-24 04:30:00|||||||||45
1661315700000|2022-08-24 04:35:00|||||||||44
1661316000000|2022-08-24 04:40:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|141
1661316300000|2022-08-24 04:45:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|126
1661316600000|2022-08-24 04:50:00|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|10462.1|10460.1|300
1661316900000|2022-08-24 04:55:00|10462.3|10460.3|10461.9|10459.9|10462.3|10460.3|10461.9|10459.9|60
1661317200000|2022-08-24 05:00:00|10462.1|10460.1|10462.5|10460.5|10462.5|10460.5|10462.1|10460.1|70
1661317500000|2022-08-24 05:05:00|10462.7|10460.7|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|105
1661317800000|2022-08-24 05:10:00|||||||||1175
1661318100000|2022-08-24 05:15:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|155
1661318400000|2022-08-24 05:20:00|10463.5|10461.5|10463.5|10461.5|10463.9|10461.9|10463.3|10461.3|204
1661318700000|2022-08-24 05:25:00|10463.7|10461.7|10463.5|10461.5|10463.7|10461.7|10463.3|10461.3|102
1661319000000|2022-08-24 05:30:00|10463.3|10461.3|10463.3|10461.3|10463.7|10461.7|10463.3|10461.3|77
1661319300000|2022-08-24 05:35:00|10463.1|10461.1|10462.9|10460.9|10463.3|10461.3|10462.9|10460.9|99
1661319600000|2022-08-24 05:40:00|10463.3|10461.3|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|803
1661319900000|2022-08-24 05:45:00|||||||||260
1661320200000|2022-08-24 05:50:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|938
1661320500000|2022-08-24 05:55:00|10463.5|10461.5|10463.5|10461.5|10463.9|10461.9|10463.3|10461.3|513
1661320800000|2022-08-24 06:00:00|10463.7|10461.7|10463.3|10461.3|10463.7|10461.7|10462.5|10460.5|594
1661321100000|2022-08-24 06:05:00|10462.9|10460.9|10462.1|10460.1|10462.9|10460.9|10462.1|10460.1|280
1661321400000|2022-08-24 06:10:00|10462.3|10460.3|10462.5|10460.5|10462.9|10460.9|10462.1|10460.1|428
1661321700000|2022-08-24 06:15:00|10462.7|10460.7|10462.5|10460.5|10462.9|10460.9|10462.5|10460.5|332
1661322000000|2022-08-24 06:20:00|10462.1|10460.1|10461.7|10459.7|10462.5|10460.5|10461.7|10459.7|93
1661322300000|2022-08-24 06:25:00|10462.1|10460.1|10461|10459|10462.1|10460.1|10461|10459|452
1661322600000|2022-08-24 06:30:00|10460.6|10458.6|10461|10459|10461.4|10459.4|10460.6|10458.6|656
1661322900000|2022-08-24 06:35:00|10461.2|10459.2|10461.4|10459.4|10461.4|10459.4|10460.2|10458.2|1058
1661323200000|2022-08-24 06:40:00|10461.2|10459.2|10461|10459|10461.4|10459.4|10460.6|10458.6|1679
1661323500000|2022-08-24 06:45:00|10461.2|10459.2|10461|10459|10461.7|10459.7|10461|10459|684
1661323800000|2022-08-24 06:50:00|10460.6|10458.6|10461.2|10459.2|10461.4|10459.4|10460.6|10458.6|279
1661324100000|2022-08-24 06:55:00|10461|10459|10460.6|10458.6|10461.7|10459.7|10460.6|10458.6|354
1661324400000|2022-08-24 07:00:00|10461|10459|10459.4|10457.4|10461|10459|10459.4|10457.4|1071
1661324700000|2022-08-24 07:05:00|10459.6|10457.6|10459.2|10457.2|10459.6|10457.6|10457.8|10455.8|4972
1661325000000|2022-08-24 07:10:00|10459.4|10457.4|10459.4|10457.4|10459.4|10457.4|10458.2|10456.2|778
1661325300000|2022-08-24 07:15:00|10459|10457|10459|10457|10459.4|10457.4|10458.2|10456.2|1025
1661325600000|2022-08-24 07:20:00|10459.4|10457.4|10458.2|10456.2|10459.4|10457.4|10458|10456|1177
1661325900000|2022-08-24 07:25:00|10457.8|10455.8|10459.8|10457.8|10459.8|10457.8|10457.8|10455.8|665
1661326200000|2022-08-24 07:30:00|10460|10458|10460.2|10458.2|10461|10459|10459.4|10457.4|1090
1661326500000|2022-08-24 07:35:00|10459.8|10457.8|10460.6|10458.6|10460.6|10458.6|10459.4|10457.4|316
1661326800000|2022-08-24 07:40:00|10460.4|10458.4|10460.2|10458.2|10460.4|10458.4|10459.4|10457.4|561
1661327100000|2022-08-24 07:45:00|10460.4|10458.4|10460.2|10458.2|10460.6|10458.6|10459.4|10457.4|179
1661327400000|2022-08-24 07:50:00|10460.4|10458.4|10460.6|10458.6|10461|10459|10460.2|10458.2|194
1661327700000|2022-08-24 07:55:00|10460.2|10458.2|10461.4|10459.4|10461.7|10459.7|10460.2|10458.2|543
1661328000000|2022-08-24 08:00:00|10461.5|10459.5|10462.1|10460.1|10462.5|10460.5|10461.5|10459.5|592
1661328300000|2022-08-24 08:05:00|10462.5|10460.5|10461.4|10459.4|10462.5|10460.5|10461.4|10459.4|853
1661328600000|2022-08-24 08:10:00|10461.7|10459.7|10461.4|10459.4|10462.3|10460.3|10461.4|10459.4|1152
1661328900000|2022-08-24 08:15:00|10461.7|10459.7|10462.5|10460.5|10462.5|10460.5|10461.4|10459.4|1347
1661329200000|2022-08-24 08:20:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.9|10460.9|566
1661329500000|2022-08-24 08:25:00|10463.5|10461.5|10463.7|10461.7|10464.5|10462.5|10463.5|10461.5|1909
1661329800000|2022-08-24 08:30:00|10464.1|10462.1|10463.7|10461.7|10464.5|10462.5|10463.7|10461.7|1262
1661330100000|2022-08-24 08:35:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.9|10460.9|529
1661330400000|2022-08-24 08:40:00|10463.3|10461.3|10463.3|10461.3|10463.3|10461.3|10462.7|10460.7|853
1661330700000|2022-08-24 08:45:00|10463.5|10461.5|10464.3|10462.3|10464.7|10462.7|10463.3|10461.3|865
1661331000000|2022-08-24 08:50:00|10464.1|10462.1|10463.5|10461.5|10464.5|10462.5|10463.3|10461.3|440
1661331300000|2022-08-24 08:55:00|10463.7|10461.7|10464.1|10462.1|10464.1|10462.1|10463.3|10461.3|524
1661331600000|2022-08-24 09:00:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|296
1661331900000|2022-08-24 09:05:00|10465.6|10463.6|10466.4|10464.4|10466.4|10464.4|10465.3|10463.3|2323
1661332200000|2022-08-24 09:10:00|10466.6|10464.6|10466.8|10464.8|10467.6|10465.6|10466.6|10464.6|939
1661332500000|2022-08-24 09:15:00|10467.2|10465.2|10464.9|10462.9|10467.2|10465.2|10464.9|10462.9|547
1661332800000|2022-08-24 09:20:00|10465.1|10463.1|10464.5|10462.5|10465.3|10463.3|10464.5|10462.5|555
1661333100000|2022-08-24 09:25:00|10464.7|10462.7|10464.1|10462.1|10464.9|10462.9|10464.1|10462.1|3538
1661333400000|2022-08-24 09:30:00|10464.5|10462.5|10465.3|10463.3|10465.3|10463.3|10464.1|10462.1|1438
1661333700000|2022-08-24 09:35:00|10465.1|10463.1|10464.5|10462.5|10465.1|10463.1|10464.1|10462.1|799
1661334000000|2022-08-24 09:40:00|10464.1|10462.1|10463.9|10461.9|10464.5|10462.5|10463.9|10461.9|105
1661334300000|2022-08-24 09:45:00|10463.7|10461.7|10463.3|10461.3|10463.9|10461.9|10463.3|10461.3|419
1661334600000|2022-08-24 09:50:00|10463.1|10461.1|10463.7|10461.7|10464.1|10462.1|10462.9|10460.9|645
1661334900000|2022-08-24 09:55:00|10463.9|10461.9|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|252
1661335200000|2022-08-24 10:00:00|10462.9|10460.9|10463.3|10461.3|10463.3|10461.3|10462.5|10460.5|262
1661335500000|2022-08-24 10:05:00|10462.9|10460.9|10463.3|10461.3|10463.7|10461.7|10462.9|10460.9|427
1661335800000|2022-08-24 10:10:00|10463.7|10461.7|10463.7|10461.7|10463.7|10461.7|10462.9|10460.9|301
1661336100000|2022-08-24 10:15:00|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|10464.1|10462.1|366
1661336400000|2022-08-24 10:20:00|10463.7|10461.7|10464.1|10462.1|10464.9|10462.9|10463.7|10461.7|1385
1661336700000|2022-08-24 10:25:00|10463.7|10461.7|10464.1|10462.1|10464.3|10462.3|10463.3|10461.3|788
1661337000000|2022-08-24 10:30:00|10463.7|10461.7|10463.3|10461.3|10464.1|10462.1|10462.9|10460.9|645
1661337300000|2022-08-24 10:35:00|10463.5|10461.5|10462.5|10460.5|10463.5|10461.5|10462.1|10460.1|727
1661337600000|2022-08-24 10:40:00|10462.3|10460.3|10462.9|10460.9|10463.7|10461.7|10461.7|10459.7|866
1661337900000|2022-08-24 10:45:00|10462.5|10460.5|10460.6|10458.6|10462.5|10460.5|10460.6|10458.6|678
1661338200000|2022-08-24 10:50:00|10460.4|10458.4|10460.8|10458.8|10461|10459|10460.4|10458.4|534
1661338500000|2022-08-24 10:55:00|10460.6|10458.6|10460.2|10458.2|10461|10459|10460.2|10458.2|413
1661338800000|2022-08-24 11:00:00|10460.6|10458.6|10460.6|10458.6|10461.4|10459.4|10460.6|10458.6|678
1661339100000|2022-08-24 11:05:00|10461|10459|10461|10459|10461.4|10459.4|10460.6|10458.6|1897
1661339400000|2022-08-24 11:10:00|10460.6|10458.6|10461|10459|10461.4|10459.4|10460.6|10458.6|545
1661339700000|2022-08-24 11:15:00|10460.6|10458.6|10459.8|10457.8|10460.6|10458.6|10459|10457|879
1661340000000|2022-08-24 11:20:00|10459.4|10457.4|10459|10457|10459.8|10457.8|10459|10457|410
1661340300000|2022-08-24 11:25:00|10458.6|10456.6|10459|10457|10459.4|10457.4|10458.6|10456.6|1863
1661340600000|2022-08-24 11:30:00|10458.6|10456.6|10457.8|10455.8|10459.4|10457.4|10457.4|10455.4|2778
1661340900000|2022-08-24 11:35:00|10457.4|10455.4|10458.2|10456.2|10458.6|10456.6|10457.4|10455.4|786
1661341200000|2022-08-24 11:40:00|10457.8|10455.8|10458.2|10456.2|10458.6|10456.6|10457.8|10455.8|744
1661341500000|2022-08-24 11:45:00|10457.8|10455.8|10457.8|10455.8|10457.8|10455.8|10457.1|10455.1|621
1661341800000|2022-08-24 11:50:00|10458.2|10456.2|10459.6|10457.6|10459.8|10457.8|10458.2|10456.2|2135
1661342100000|2022-08-24 11:55:00|10459.4|10457.4|10460.6|10458.6|10460.6|10458.6|10459.4|10457.4|821
1661342400000|2022-08-24 12:00:00|10460.2|10458.2|10463.3|10461.3|10463.5|10461.5|10460.2|10458.2|3660
1661342700000|2022-08-24 12:05:00|10463.5|10461.5|10462.9|10460.9|10463.7|10461.7|10462.1|10460.1|12665
1661343000000|2022-08-24 12:10:00|10462.7|10460.7|10462.9|10460.9|10462.9|10460.9|10461.7|10459.7|2629
1661343300000|2022-08-24 12:15:00|10463.1|10461.1|10461.7|10459.7|10463.3|10461.3|10461.4|10459.4|690
1661343600000|2022-08-24 12:20:00|10461.5|10459.5|10458.6|10456.6|10461.5|10459.5|10458.2|10456.2|7408
1661343900000|2022-08-24 12:25:00|10458.4|10456.4|10459|10457|10459.8|10457.8|10458.2|10456.2|2503
1661344200000|2022-08-24 12:30:00|10458.8|10456.8|10458.6|10456.6|10459.4|10457.4|10456.3|10454.3|2548
1661344500000|2022-08-24 12:35:00|10458.2|10456.2|10455.5|10453.5|10458.4|10456.4|10455.1|10453.1|4832
1661344800000|2022-08-24 12:40:00|10455.1|10453.1|10454.9|10452.9|10455.1|10453.1|10452.4|10450.4|23817
1661345100000|2022-08-24 12:45:00|10454.7|10452.7|10455.5|10453.5|10455.9|10453.9|10453.5|10451.5|4152
1661345400000|2022-08-24 12:50:00|10455.1|10453.1|10455.9|10453.9|10456.7|10454.7|10454.3|10452.3|32485
1661345700000|2022-08-24 12:55:00|10455.7|10453.7|10456.3|10454.3|10457.6|10455.6|10455.7|10453.7|17044
1661346000000|2022-08-24 13:00:00|10456.7|10454.7|10454.3|10452.3|10456.7|10454.7|10453.9|10451.9|9028
1661346300000|2022-08-24 13:05:00|10453.9|10451.9|10454.3|10452.3|10454.7|10452.7|10452.8|10450.8|21169
1661346600000|2022-08-24 13:10:00|10454.7|10452.7|10452|10450|10454.7|10452.7|10452|10450|4946
1661346900000|2022-08-24 13:15:00|10451.8|10449.8|10452|10450|10452.8|10450.8|10451.2|10449.2|5448
1661347200000|2022-08-24 13:20:00|10452.4|10450.4|10453.1|10451.1|10453.5|10451.5|10452.4|10450.4|9345
1661347500000|2022-08-24 13:25:00|10453.5|10451.5|10453.5|10451.5|10454.3|10452.3|10453.1|10451.1|2116
1661347800000|2022-08-24 13:30:00|10453.9|10451.9|10453.5|10451.5|10454.7|10452.7|10453.5|10451.5|4862
1661348100000|2022-08-24 13:35:00|10453.9|10451.9|10454.7|10452.7|10455.1|10453.1|10453.1|10451.1|2936
1661348400000|2022-08-24 13:40:00|10454.5|10452.5|10453.9|10451.9|10454.7|10452.7|10453.5|10451.5|3968
1661348700000|2022-08-24 13:45:00|10454.3|10452.3|10453.3|10451.3|10454.7|10452.7|10453.1|10451.1|3348
1661349000000|2022-08-24 13:50:00|10453.5|10451.5|10453.1|10451.1|10453.5|10451.5|10452.4|10450.4|13149
1661349300000|2022-08-24 13:55:00|10453.3|10451.3|10453.1|10451.1|10453.9|10451.9|10452.8|10450.8|5118
1661349600000|2022-08-24 14:00:00|10452.8|10450.8|10453.5|10451.5|10454.3|10452.3|10452.8|10450.8|4292
1661349900000|2022-08-24 14:05:00|10453.1|10451.1|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|2932
1661350200000|2022-08-24 14:10:00|10452.4|10450.4|10453|10451|10453.9|10451.9|10452.4|10450.4|10558
1661350500000|2022-08-24 14:15:00|10452.8|10450.8|10454.3|10452.3|10454.7|10452.7|10452.8|10450.8|14423
1661350800000|2022-08-24 14:20:00|10454.7|10452.7|10453.5|10451.5|10455.5|10453.5|10453.1|10451.1|5539
1661351100000|2022-08-24 14:25:00|10453.1|10451.1|10452|10450|10453.5|10451.5|10451.2|10449.2|2757
1661351400000|2022-08-24 14:30:00|10451.6|10449.6|10450.8|10448.8|10452|10450|10450.4|10448.4|13157
1661351700000|2022-08-24 14:35:00|10450.6|10448.6|10450.8|10448.8|10451.2|10449.2|10450|10448|29855
1661352000000|2022-08-24 14:40:00|10450.6|10448.6|10452|10450|10452.4|10450.4|10450.4|10448.4|15935
1661352300000|2022-08-24 14:45:00|10452.4|10450.4|10450.8|10448.8|10452.8|10450.8|10450|10448|25669
1661352600000|2022-08-24 14:50:00|10450.6|10448.6|10450.8|10448.8|10450.8|10448.8|10449.6|10447.6|3104
1661352900000|2022-08-24 14:55:00|10451.2|10449.2|10452|10450|10452.4|10450.4|10450.8|10448.8|5902
1661353200000|2022-08-24 15:00:00|10451.6|10449.6|10452.8|10450.8|10452.8|10450.8|10451.6|10449.6|4910
1661353500000|2022-08-24 15:05:00|10453.1|10451.1|10453.5|10451.5|10453.5|10451.5|10452.4|10450.4|11458
1661353800000|2022-08-24 15:10:00|10453.9|10451.9|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|8544
1661354100000|2022-08-24 15:15:00|10453.7|10451.7|10453.5|10451.5|10454.3|10452.3|10453.5|10451.5|2635
1661354400000|2022-08-24 15:20:00|10453.3|10451.3|10452.8|10450.8|10453.5|10451.5|10452.4|10450.4|9891
1661354700000|2022-08-24 15:25:00|10452.4|10450.4|10451.6|10449.6|10452.8|10450.8|10451.6|10449.6|2082
1661355000000|2022-08-24 15:30:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|3957
1661355300000|2022-08-24 15:35:00|10450.6|10448.6|10450.8|10448.8|10451.6|10449.6|10450.4|10448.4|2901
1661355600000|2022-08-24 15:40:00|10450.4|10448.4|10450|10448|10450.8|10448.8|10450|10448|2786
1661355900000|2022-08-24 15:45:00|10449.6|10447.6|10449.2|10447.2|10449.6|10447.6|10449.2|10447.2|1667
1661356200000|2022-08-24 15:50:00|10449.6|10447.6|10448.9|10446.9|10449.6|10447.6|10448.5|10446.5|3877
1661356500000|2022-08-24 15:55:00|10448.5|10446.5|10448.9|10446.9|10449.6|10447.6|10448.5|10446.5|3278
1661356800000|2022-08-24 16:00:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10447.7|10445.7|4159
1661357100000|2022-08-24 16:05:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|27350
1661357400000|2022-08-24 16:10:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|45134
1661357700000|2022-08-24 16:15:00|10448.5|10446.5|10448.9|10446.9|10449.2|10447.2|10448.1|10446.1|8100
1661358000000|2022-08-24 16:20:00|10448.5|10446.5|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|2077
1661358300000|2022-08-24 16:25:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|19675
1661358600000|2022-08-24 16:30:00|10449.2|10447.2|10448.1|10446.1|10449.2|10447.2|10448.1|10446.1|4594
1661358900000|2022-08-24 16:35:00|10448.3|10446.3|10447.7|10445.7|10448.3|10446.3|10447.7|10445.7|1138
1661359200000|2022-08-24 16:40:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|2892
1661359500000|2022-08-24 16:45:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1656
1661359800000|2022-08-24 16:50:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|3615
1661360100000|2022-08-24 16:55:00|10447.7|10445.7|10446.9|10444.9|10448.1|10446.1|10446.9|10444.9|1568
1661360400000|2022-08-24 17:00:00|10446.7|10444.7|10447.1|10445.1|10447.3|10445.3|10446.5|10444.5|2658
1661360700000|2022-08-24 17:05:00|10446.9|10444.9|10447.7|10445.7|10448.1|10446.1|10446.9|10444.9|4163
1661361000000|2022-08-24 17:10:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|2399
1661361300000|2022-08-24 17:15:00|10448.1|10446.1|10446.9|10444.9|10448.1|10446.1|10446.9|10444.9|1599
1661361600000|2022-08-24 17:20:00|||||||||573
1661361900000|2022-08-24 17:25:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|2129
1661362200000|2022-08-24 17:30:00|10446.9|10444.9|10447.7|10445.7|10447.7|10445.7|10446.9|10444.9|3170
1661362500000|2022-08-24 17:35:00|10447.5|10445.5|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|4194
1661362800000|2022-08-24 17:40:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|2069
1661363100000|2022-08-24 17:45:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|2965
1661363400000|2022-08-24 17:50:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|905
1661363700000|2022-08-24 17:55:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1999
1661364000000|2022-08-24 18:00:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|2535
1661364300000|2022-08-24 18:05:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.3|10445.3|1819
1661364600000|2022-08-24 18:10:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.7|10445.7|1422
1661364900000|2022-08-24 18:15:00|10447.9|10445.9|10447.5|10445.5|10448.1|10446.1|10447.3|10445.3|1724
1661365200000|2022-08-24 18:20:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|1707
1661365500000|2022-08-24 18:25:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|1270
1661365800000|2022-08-24 18:30:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.5|10444.5|1660
1661366100000|2022-08-24 18:35:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|1685
1661366400000|2022-08-24 18:40:00|10447.3|10445.3|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|2200
1661366700000|2022-08-24 18:45:00|10447.3|10445.3|10447.3|10445.3|10447.7|10445.7|10446.9|10444.9|3085
1661367000000|2022-08-24 18:50:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|13399
1661367300000|2022-08-24 18:55:00|10447.7|10445.7|10446.5|10444.5|10447.7|10445.7|10446.5|10444.5|4793
1661367600000|2022-08-24 19:00:00|10446.9|10444.9|10446.1|10444.1|10446.9|10444.9|10445.7|10443.7|7245
1661367900000|2022-08-24 19:05:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|1555
1661368200000|2022-08-24 19:10:00|10445.9|10443.9|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|6894
1661368500000|2022-08-24 19:15:00|10445.7|10443.7|10445.7|10443.7|10446.1|10444.1|10444.9|10442.9|6594
1661368800000|2022-08-24 19:20:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|2622
1661369100000|2022-08-24 19:25:00|10445.3|10443.3|10444.2|10442.2|10445.3|10443.3|10444.2|10442.2|6398
1661369400000|2022-08-24 19:30:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|3377
1661369700000|2022-08-24 19:35:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1322
1661370000000|2022-08-24 19:40:00|10444.4|10442.4|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|8165
1661370300000|2022-08-24 19:45:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|5524
1661370600000|2022-08-24 19:50:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|1228
1661370900000|2022-08-24 19:55:00|||||||||1525
1661371200000|2022-08-24 20:00:00|10444.6|10442.6|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|5680
1661371500000|2022-08-24 20:05:00|||||||||2796
1661371800000|2022-08-24 20:10:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2250
1661372100000|2022-08-24 20:15:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|3775
1661372400000|2022-08-24 20:20:00|||||||||352
1661372700000|2022-08-24 20:25:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|746
1661373000000|2022-08-24 20:30:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|1149
1661373300000|2022-08-24 20:35:00|10443.6|10441.6|10444.2|10442.2|10444.2|10442.2|10443.4|10441.4|3477
1661373600000|2022-08-24 20:40:00|10444|10442|10444.2|10442.2|10444.6|10442.6|10444|10442|538
1661373900000|2022-08-24 20:45:00|10443.8|10441.8|10444.9|10442.9|10444.9|10442.9|10443.8|10441.8|2183
1661374200000|2022-08-24 20:50:00|10444.6|10442.6|10446.5|10444.5|10446.5|10444.5|10444.6|10442.6|3757
1661374500000|2022-08-24 20:55:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|9119
1661378400000|2022-08-24 22:00:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.1|10444.1|228
1661378700000|2022-08-24 22:05:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|1284
1661379000000|2022-08-24 22:10:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|16
1661379300000|2022-08-24 22:15:00|10446.1|10444.1|10446.1|10444.1|10446.3|10444.3|10446.1|10444.1|134
1661379600000|2022-08-24 22:20:00|||||||||9
1661379900000|2022-08-24 22:25:00|10446.5|10444.5|10446.3|10444.3|10446.5|10444.5|10446.1|10444.1|95
1661380200000|2022-08-24 22:30:00|10446.1|10444.1|10446.5|10444.5|10446.5|10444.5|10446.1|10444.1|17
1661380500000|2022-08-24 22:35:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|10
1661380800000|2022-08-24 22:40:00|||||||||10
1661381100000|2022-08-24 22:45:00|||||||||70
1661381400000|2022-08-24 22:50:00|||||||||1
1661381700000|2022-08-24 22:55:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|26
1661382000000|2022-08-24 23:00:00|||||||||18
1661382300000|2022-08-24 23:05:00|||||||||22
1661382600000|2022-08-24 23:10:00|10446.3|10444.3|10446.1|10444.1|10446.3|10444.3|10446.1|10444.1|29
1661382900000|2022-08-24 23:15:00|10445.9|10443.9|10446.1|10444.1|10446.1|10444.1|10445.9|10443.9|71
1661383200000|2022-08-24 23:20:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|9
1661383500000|2022-08-24 23:25:00|||||||||5
1661383800000|2022-08-24 23:30:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|27
1661384100000|2022-08-24 23:35:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.7|10444.7|170
1661384400000|2022-08-24 23:40:00|||||||||8
1661384700000|2022-08-24 23:45:00|||||||||43
1661385000000|2022-08-24 23:50:00|||||||||12
1661385300000|2022-08-24 23:55:00|||||||||136
1661385600000|2022-08-25 00:00:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|480
1661385900000|2022-08-25 00:05:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|329
1661386200000|2022-08-25 00:10:00|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|10447.3|10445.3|382
1661386500000|2022-08-25 00:15:00|10447.1|10445.1|10446.9|10444.9|10447.1|10445.1|10446.5|10444.5|89
1661386800000|2022-08-25 00:20:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|108
1661387100000|2022-08-25 00:25:00|||||||||8
1661387400000|2022-08-25 00:30:00|||||||||82
1661387700000|2022-08-25 00:35:00|10446.5|10444.5|10446.7|10444.7|10446.9|10444.9|10446.5|10444.5|265
1661388000000|2022-08-25 00:40:00|10446.5|10444.5|10446.9|10444.9|10446.9|10444.9|10446.5|10444.5|191
1661388300000|2022-08-25 00:45:00|10446.7|10444.7|10446.5|10444.5|10446.7|10444.7|10446.5|10444.5|194
1661388600000|2022-08-25 00:50:00|10446.3|10444.3|10446.1|10444.1|10446.3|10444.3|10446.1|10444.1|249
1661388900000|2022-08-25 00:55:00|10446.3|10444.3|10446.3|10444.3|10446.3|10444.3|10446.1|10444.1|971
1661389200000|2022-08-25 01:00:00|10446.1|10444.1|10446.3|10444.3|10446.5|10444.5|10446.1|10444.1|413
1661389500000|2022-08-25 01:05:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|219
1661389800000|2022-08-25 01:10:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|44
1661390100000|2022-08-25 01:15:00|||||||||302
1661390400000|2022-08-25 01:20:00|10446.9|10444.9|10447.3|10445.3|10447.3|10445.3|10446.9|10444.9|274
1661390700000|2022-08-25 01:25:00|10447.7|10445.7|10447.3|10445.3|10447.7|10445.7|10447.3|10445.3|198
1661391000000|2022-08-25 01:30:00|10447.5|10445.5|10447.9|10445.9|10448.1|10446.1|10447.5|10445.5|114
1661391300000|2022-08-25 01:35:00|10447.7|10445.7|10449.2|10447.2|10449.2|10447.2|10447.7|10445.7|160
1661391600000|2022-08-25 01:40:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.9|10446.9|223
1661391900000|2022-08-25 01:45:00|10449.4|10447.4|10448.5|10446.5|10449.6|10447.6|10448.5|10446.5|702
1661392200000|2022-08-25 01:50:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|315
1661392500000|2022-08-25 01:55:00|10448.7|10446.7|10448.3|10446.3|10448.7|10446.7|10448.1|10446.1|109
1661392800000|2022-08-25 02:00:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|38
1661393100000|2022-08-25 02:05:00|10448.7|10446.7|10448.9|10446.9|10449|10447|10448.7|10446.7|111
1661393400000|2022-08-25 02:10:00|10448.5|10446.5|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|379
1661393700000|2022-08-25 02:15:00|10448.3|10446.3|10448.7|10446.7|10448.9|10446.9|10448.3|10446.3|482
1661394000000|2022-08-25 02:20:00|10448.5|10446.5|10448.5|10446.5|10449|10447|10448.5|10446.5|435
1661394300000|2022-08-25 02:25:00|10448.3|10446.3|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|371
1661394600000|2022-08-25 02:30:00|10448.3|10446.3|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|160
1661394900000|2022-08-25 02:35:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|147
1661395200000|2022-08-25 02:40:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|222
1661395500000|2022-08-25 02:45:00|10448.3|10446.3|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|85
1661395800000|2022-08-25 02:50:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|632
1661396100000|2022-08-25 02:55:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|59
1661396400000|2022-08-25 03:00:00|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|10447.7|10445.7|2604
1661396700000|2022-08-25 03:05:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|1451
1661397000000|2022-08-25 03:10:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|479
1661397300000|2022-08-25 03:15:00|||||||||50
1661397600000|2022-08-25 03:20:00|10448.1|10446.1|10448.3|10446.3|10448.3|10446.3|10448.1|10446.1|123
1661397900000|2022-08-25 03:25:00|10448.1|10446.1|10448.3|10446.3|10448.5|10446.5|10448.1|10446.1|90
1661398200000|2022-08-25 03:30:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|1153
1661398500000|2022-08-25 03:35:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|159
1661398800000|2022-08-25 03:40:00|||||||||3520
1661399100000|2022-08-25 03:45:00|10448.3|10446.3|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|248
1661399400000|2022-08-25 03:50:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|244
1661399700000|2022-08-25 03:55:00|||||||||48
1661400000000|2022-08-25 04:00:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|271
1661400300000|2022-08-25 04:05:00|10448.3|10446.3|10448.5|10446.5|10448.5|10446.5|10448.3|10446.3|189
1661400600000|2022-08-25 04:10:00|10448.1|10446.1|10448.3|10446.3|10448.5|10446.5|10448.1|10446.1|105
1661400900000|2022-08-25 04:15:00|10448.5|10446.5|10448.3|10446.3|10448.5|10446.5|10448.1|10446.1|79
1661401200000|2022-08-25 04:20:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10448.1|10446.1|564
1661401500000|2022-08-25 04:25:00|10448.7|10446.7|10448.9|10446.9|10449.2|10447.2|10448.7|10446.7|853
1661401800000|2022-08-25 04:30:00|10448.7|10446.7|10448.9|10446.9|10449|10447|10448.5|10446.5|354
1661402100000|2022-08-25 04:35:00|10448.5|10446.5|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|2780
1661402400000|2022-08-25 04:40:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|124
1661402700000|2022-08-25 04:45:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10448.1|10446.1|211
1661403000000|2022-08-25 04:50:00|10448.5|10446.5|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|460
1661403300000|2022-08-25 04:55:00|10448.7|10446.7|10448.5|10446.5|10448.9|10446.9|10448.5|10446.5|86
1661403600000|2022-08-25 05:00:00|10448.7|10446.7|10448.7|10446.7|10448.9|10446.9|10448.5|10446.5|890
1661403900000|2022-08-25 05:05:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|3406
1661404200000|2022-08-25 05:10:00|10447.9|10445.9|10447.3|10445.3|10447.9|10445.9|10447.3|10445.3|2482
1661404500000|2022-08-25 05:15:00|10446.9|10444.9|10446.9|10444.9|10447.3|10445.3|10446.9|10444.9|328
1661404800000|2022-08-25 05:20:00|10447.3|10445.3|10446.5|10444.5|10447.3|10445.3|10446.5|10444.5|206
1661405100000|2022-08-25 05:25:00|10446.9|10444.9|10446.5|10444.5|10446.9|10444.9|10445.7|10443.7|781
1661405400000|2022-08-25 05:30:00|10446.7|10444.7|10447.3|10445.3|10447.3|10445.3|10446.5|10444.5|609
1661405700000|2022-08-25 05:35:00|10447.1|10445.1|10447.7|10445.7|10447.7|10445.7|10447.1|10445.1|199
1661406000000|2022-08-25 05:40:00|10448.1|10446.1|10448.1|10446.1|10448.1|10446.1|10447.5|10445.5|6185
1661406300000|2022-08-25 05:45:00|10447.9|10445.9|10448.1|10446.1|10448.1|10446.1|10447.7|10445.7|466
1661406600000|2022-08-25 05:50:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|215
1661406900000|2022-08-25 05:55:00|10448.3|10446.3|10448.1|10446.1|10448.3|10446.3|10448.1|10446.1|202
1661407200000|2022-08-25 06:00:00|10447.9|10445.9|10446.9|10444.9|10448.1|10446.1|10446.5|10444.5|852
1661407500000|2022-08-25 06:05:00|10446.7|10444.7|10446.9|10444.9|10447.1|10445.1|10446.7|10444.7|2625
1661407800000|2022-08-25 06:10:00|10447.3|10445.3|10446.9|10444.9|10447.7|10445.7|10446.9|10444.9|4905
1661408100000|2022-08-25 06:15:00|10446.7|10444.7|10446.9|10444.9|10446.9|10444.9|10445.7|10443.7|4239
1661408400000|2022-08-25 06:20:00|10447.7|10445.7|10448.1|10446.1|10448.1|10446.1|10447.3|10445.3|1852
1661408700000|2022-08-25 06:25:00|10448.5|10446.5|10448.7|10446.7|10448.9|10446.9|10448.1|10446.1|1503
1661409000000|2022-08-25 06:30:00|10448.5|10446.5|10448.9|10446.9|10449.6|10447.6|10448.5|10446.5|5576
1661409300000|2022-08-25 06:35:00|10448.7|10446.7|10450.4|10448.4|10450.4|10448.4|10448.7|10446.7|2625
1661409600000|2022-08-25 06:40:00|10450.2|10448.2|10449.2|10447.2|10450.4|10448.4|10449.2|10447.2|341
1661409900000|2022-08-25 06:45:00|10449|10447|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|546
1661410200000|2022-08-25 06:50:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|848
1661410500000|2022-08-25 06:55:00|10448.5|10446.5|10449.2|10447.2|10449.2|10447.2|10448.5|10446.5|1282
1661410800000|2022-08-25 07:00:00|10448.9|10446.9|10450.4|10448.4|10450.4|10448.4|10448.9|10446.9|1283
1661411100000|2022-08-25 07:05:00|10450|10448|10449.2|10447.2|10450.4|10448.4|10448.9|10446.9|394
1661411400000|2022-08-25 07:10:00|10449.4|10447.4|10450.8|10448.8|10450.8|10448.8|10449.4|10447.4|1525
1661411700000|2022-08-25 07:15:00|10450.6|10448.6|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|2009
1661412000000|2022-08-25 07:20:00|10451.6|10449.6|10451.6|10449.6|10451.6|10449.6|10450.8|10448.8|2098
1661412300000|2022-08-25 07:25:00|10451.2|10449.2|10452.4|10450.4|10452.8|10450.8|10451.2|10449.2|1137
1661412600000|2022-08-25 07:30:00|10452|10450|10451.2|10449.2|10452.8|10450.8|10450.8|10448.8|1376
1661412900000|2022-08-25 07:35:00|10451.4|10449.4|10452.4|10450.4|10452.4|10450.4|10451.2|10449.2|2345
1661413200000|2022-08-25 07:40:00|10452.8|10450.8|10452.4|10450.4|10452.8|10450.8|10451.6|10449.6|1316
1661413500000|2022-08-25 07:45:00|10452.2|10450.2|10452.8|10450.8|10452.8|10450.8|10452|10450|1279
1661413800000|2022-08-25 07:50:00|10452.4|10450.4|10452.8|10450.8|10453.1|10451.1|10452.4|10450.4|1032
1661414100000|2022-08-25 07:55:00|10453.1|10451.1|10453.1|10451.1|10453.5|10451.5|10452.8|10450.8|5513
1661414400000|2022-08-25 08:00:00|10452.8|10450.8|10453.9|10451.9|10453.9|10451.9|10451.6|10449.6|2076
1661414700000|2022-08-25 08:05:00|10454.3|10452.3|10453.5|10451.5|10454.3|10452.3|10453.3|10451.3|1699
1661415000000|2022-08-25 08:10:00|10453.7|10451.7|10453.1|10451.1|10453.9|10451.9|10453.1|10451.1|661
1661415300000|2022-08-25 08:15:00|10453|10451|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|574
1661415600000|2022-08-25 08:20:00|10453.1|10451.1|10452.8|10450.8|10453.1|10451.1|10452.2|10450.2|687
1661415900000|2022-08-25 08:25:00|10453.1|10451.1|10452.4|10450.4|10453.1|10451.1|10452.4|10450.4|1241
1661416200000|2022-08-25 08:30:00|10452.6|10450.6|10452.8|10450.8|10453|10451|10452.4|10450.4|862
1661416500000|2022-08-25 08:35:00|10452.4|10450.4|10452.4|10450.4|10452.8|10450.8|10452|10450|881
1661416800000|2022-08-25 08:40:00|10452.6|10450.6|10452.6|10450.6|10453|10451|10452.4|10450.4|4986
1661417100000|2022-08-25 08:45:00|10452.8|10450.8|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|1866
1661417400000|2022-08-25 08:50:00|10452.6|10450.6|10452|10450|10452.8|10450.8|10451.6|10449.6|13255
1661417700000|2022-08-25 08:55:00|10451.8|10449.8|10452.8|10450.8|10453.1|10451.1|10451.6|10449.6|1099
1661418000000|2022-08-25 09:00:00|10453.1|10451.1|10453.3|10451.3|10453.9|10451.9|10453.1|10451.1|1343
1661418300000|2022-08-25 09:05:00|10453.5|10451.5|10453.5|10451.5|10453.9|10451.9|10453.5|10451.5|2245
1661418600000|2022-08-25 09:10:00|10453.7|10451.7|10453.9|10451.9|10453.9|10451.9|10453.5|10451.5|505
1661418900000|2022-08-25 09:15:00|10453.5|10451.5|10453.9|10451.9|10454.3|10452.3|10453.5|10451.5|9577
1661419200000|2022-08-25 09:20:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|830
1661419500000|2022-08-25 09:25:00|10454.3|10452.3|10454.7|10452.7|10454.7|10452.7|10453.9|10451.9|1345
1661419800000|2022-08-25 09:30:00|10454.9|10452.9|10452.4|10450.4|10454.9|10452.9|10451.6|10449.6|21737
1661420100000|2022-08-25 09:35:00|10452.8|10450.8|10454.3|10452.3|10454.3|10452.3|10452.4|10450.4|5837
1661420400000|2022-08-25 09:40:00|10454.1|10452.1|10453.1|10451.1|10454.3|10452.3|10453.1|10451.1|3809
1661420700000|2022-08-25 09:45:00|10453.5|10451.5|10452.8|10450.8|10453.5|10451.5|10452.8|10450.8|4786
1661421000000|2022-08-25 09:50:00|10453.1|10451.1|10451.6|10449.6|10453.1|10451.1|10451.6|10449.6|14507
1661421300000|2022-08-25 09:55:00|10451.2|10449.2|10450.8|10448.8|10451.6|10449.6|10450.4|10448.4|5194
1661421600000|2022-08-25 10:00:00|10450.4|10448.4|10450|10448|10451.2|10449.2|10450|10448|10471
1661421900000|2022-08-25 10:05:00|10450.2|10448.2|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|16810
1661422200000|2022-08-25 10:10:00|10449.8|10447.8|10450|10448|10450.4|10448.4|10449.6|10447.6|4540
1661422500000|2022-08-25 10:15:00|10450.2|10448.2|10450|10448|10450.8|10448.8|10450|10448|1020
1661422800000|2022-08-25 10:20:00|10449.8|10447.8|10450|10448|10450.4|10448.4|10449.6|10447.6|1876
1661423100000|2022-08-25 10:25:00|10449.8|10447.8|10449.6|10447.6|10450|10448|10449.6|10447.6|86
1661423400000|2022-08-25 10:30:00|10449.8|10447.8|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|582
1661423700000|2022-08-25 10:35:00|||||||||8219
1661424000000|2022-08-25 10:40:00|10450.6|10448.6|10452|10450|10452|10450|10450.4|10448.4|688
1661424300000|2022-08-25 10:45:00|10451.6|10449.6|10451.2|10449.2|10451.6|10449.6|10451.2|10449.2|249
1661424600000|2022-08-25 10:50:00|10450.8|10448.8|10450.4|10448.4|10451.2|10449.2|10450.4|10448.4|665
1661424900000|2022-08-25 10:55:00|10450.6|10448.6|10448.9|10446.9|10450.8|10448.8|10448.9|10446.9|1058
1661425200000|2022-08-25 11:00:00|10448.7|10446.7|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|1977
1661425500000|2022-08-25 11:05:00|10449.4|10447.4|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|3878
1661425800000|2022-08-25 11:10:00|10450|10448|10449.2|10447.2|10450|10448|10448.9|10446.9|1173
1661426100000|2022-08-25 11:15:00|10448.9|10446.9|10450|10448|10450.4|10448.4|10448.9|10446.9|731
1661426400000|2022-08-25 11:20:00|10449.6|10447.6|10451.2|10449.2|10451.2|10449.2|10449.2|10447.2|703
1661426700000|2022-08-25 11:25:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.8|10448.8|8750
1661427000000|2022-08-25 11:30:00|10450.4|10448.4|10448.9|10446.9|10450.4|10448.4|10448.1|10446.1|1919
1661427300000|2022-08-25 11:35:00|10448.7|10446.7|10450.4|10448.4|10450.4|10448.4|10448.5|10446.5|3411
1661427600000|2022-08-25 11:40:00|10450.8|10448.8|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|1326
1661427900000|2022-08-25 11:45:00|10450.6|10448.6|10451.2|10449.2|10451.2|10449.2|10450.4|10448.4|3495
1661428200000|2022-08-25 11:50:00|10451.4|10449.4|10450.8|10448.8|10451.6|10449.6|10450.8|10448.8|642
1661428500000|2022-08-25 11:55:00|10451|10449|10450.4|10448.4|10451.4|10449.4|10450.4|10448.4|8995
1661428800000|2022-08-25 12:00:00|10450.2|10448.2|10448.9|10446.9|10450.4|10448.4|10448.9|10446.9|6595
1661429100000|2022-08-25 12:05:00|10448.5|10446.5|10448.9|10446.9|10449.4|10447.4|10447.7|10445.7|854
1661429400000|2022-08-25 12:10:00|10449|10447|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|1073
1661429700000|2022-08-25 12:15:00|10448.5|10446.5|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|8332
1661430000000|2022-08-25 12:20:00|10447.9|10445.9|10448.9|10446.9|10449.2|10447.2|10447.3|10445.3|8945
1661430300000|2022-08-25 12:25:00|10449|10447|10449.2|10447.2|10449.2|10447.2|10448.1|10446.1|12730
1661430600000|2022-08-25 12:30:00|10449.6|10447.6|10448.1|10446.1|10450|10448|10445.3|10443.3|9466
1661430900000|2022-08-25 12:35:00|10447.7|10445.7|10447.7|10445.7|10448.5|10446.5|10446.5|10444.5|23879
1661431200000|2022-08-25 12:40:00|10448.1|10446.1|10448.9|10446.9|10448.9|10446.9|10446.9|10444.9|3158
1661431500000|2022-08-25 12:45:00|10448.5|10446.5|10448.9|10446.9|10449.6|10447.6|10448.1|10446.1|5391
1661431800000|2022-08-25 12:50:00|10448.5|10446.5|10450.4|10448.4|10451.2|10449.2|10448.3|10446.3|17544
1661432100000|2022-08-25 12:55:00|10450.2|10448.2|10452.4|10450.4|10452.4|10450.4|10450.2|10448.2|20812
1661432400000|2022-08-25 13:00:00|10452|10450|10450.8|10448.8|10452.4|10450.4|10450.8|10448.8|5194
1661432700000|2022-08-25 13:05:00|10451.2|10449.2|10450.4|10448.4|10451.2|10449.2|10449.6|10447.6|5062
1661433000000|2022-08-25 13:10:00|10450.8|10448.8|10452.2|10450.2|10452.4|10450.4|10450.8|10448.8|3430
1661433300000|2022-08-25 13:15:00|10452.4|10450.4|10451.6|10449.6|10453.5|10451.5|10451.4|10449.4|7726
1661433600000|2022-08-25 13:20:00|10452|10450|10451.6|10449.6|10452.4|10450.4|10451.2|10449.2|18072
1661433900000|2022-08-25 13:25:00|10451.2|10449.2|10451.6|10449.6|10452|10450|10451.2|10449.2|3659
1661434200000|2022-08-25 13:30:00|10452|10450|10451.2|10449.2|10452.4|10450.4|10451.2|10449.2|3652
1661434500000|2022-08-25 13:35:00|10451.4|10449.4|10449.6|10447.6|10452|10450|10449.6|10447.6|11106
1661434800000|2022-08-25 13:40:00|10450|10448|10449.6|10447.6|10450|10448|10448.9|10446.9|12465
1661435100000|2022-08-25 13:45:00|10449.2|10447.2|10448.9|10446.9|10449.6|10447.6|10448.9|10446.9|14727
1661435400000|2022-08-25 13:50:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|3664
1661435700000|2022-08-25 13:55:00|10448.5|10446.5|10449.2|10447.2|10449.6|10447.6|10448.5|10446.5|6540
1661436000000|2022-08-25 14:00:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.5|10446.5|4360
1661436300000|2022-08-25 14:05:00|10448.5|10446.5|10451.6|10449.6|10451.6|10449.6|10448.5|10446.5|9271
1661436600000|2022-08-25 14:10:00|10451.4|10449.4|10451.2|10449.2|10452.4|10450.4|10451.2|10449.2|12937
1661436900000|2022-08-25 14:15:00|10451|10449|10450|10448|10451.6|10449.6|10450|10448|42036
1661437200000|2022-08-25 14:20:00|10449.6|10447.6|10450.8|10448.8|10451.2|10449.2|10449.6|10447.6|16099
1661437500000|2022-08-25 14:25:00|10450.4|10448.4|10448.5|10446.5|10450.4|10448.4|10448.5|10446.5|11407
1661437800000|2022-08-25 14:30:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10447.7|10445.7|21792
1661438100000|2022-08-25 14:35:00|10448.3|10446.3|10448.1|10446.1|10448.9|10446.9|10448.1|10446.1|10529
1661438400000|2022-08-25 14:40:00|10448.3|10446.3|10447.3|10445.3|10448.5|10446.5|10446.9|10444.9|6232
1661438700000|2022-08-25 14:45:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|4578
1661439000000|2022-08-25 14:50:00|10448.1|10446.1|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|5466
1661439300000|2022-08-25 14:55:00|10447.9|10445.9|10450.4|10448.4|10450.4|10448.4|10447.7|10445.7|27339
1661439600000|2022-08-25 15:00:00|10450|10448|10450|10448|10450.4|10448.4|10448.9|10446.9|4912
1661439900000|2022-08-25 15:05:00|10449.6|10447.6|10449.8|10447.8|10450|10448|10449.6|10447.6|3180
1661440200000|2022-08-25 15:10:00|10450|10448|10450.8|10448.8|10451.2|10449.2|10449.2|10447.2|4796
1661440500000|2022-08-25 15:15:00|10451.2|10449.2|10450|10448|10451.2|10449.2|10449.4|10447.4|3203
1661440800000|2022-08-25 15:20:00|10450.2|10448.2|10450.8|10448.8|10451.2|10449.2|10450.2|10448.2|6084
1661441100000|2022-08-25 15:25:00|10451.2|10449.2|10450.8|10448.8|10451.2|10449.2|10450.4|10448.4|3629
1661441400000|2022-08-25 15:30:00|10450.4|10448.4|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|3637
1661441700000|2022-08-25 15:35:00|10450.6|10448.6|10450|10448|10450.8|10448.8|10450|10448|2629
1661442000000|2022-08-25 15:40:00|10449.8|10447.8|10449.8|10447.8|10450|10448|10449.6|10447.6|3614
1661442300000|2022-08-25 15:45:00|10449.6|10447.6|10450.4|10448.4|10450.4|10448.4|10449.6|10447.6|7122
1661442600000|2022-08-25 15:50:00|10450|10448|10449.8|10447.8|10450.4|10448.4|10449.6|10447.6|4230
1661442900000|2022-08-25 15:55:00|10450|10448|10448.5|10446.5|10450|10448|10448.5|10446.5|40691
1661443200000|2022-08-25 16:00:00|10448.9|10446.9|10448.5|10446.5|10448.9|10446.9|10448.1|10446.1|15422
1661443500000|2022-08-25 16:05:00|10448.9|10446.9|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|7776
1661443800000|2022-08-25 16:10:00|10448.5|10446.5|10449.2|10447.2|10449.2|10447.2|10448.1|10446.1|6793
1661444100000|2022-08-25 16:15:00|10449|10447|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|7066
1661444400000|2022-08-25 16:20:00|10449.2|10447.2|10448.9|10446.9|10449.2|10447.2|10448.9|10446.9|3081
1661444700000|2022-08-25 16:25:00|10448.5|10446.5|10448.1|10446.1|10449|10447|10448.1|10446.1|13957
1661445000000|2022-08-25 16:30:00|10447.7|10445.7|10448.1|10446.1|10448.5|10446.5|10447.7|10445.7|8927
1661445300000|2022-08-25 16:35:00|10448.5|10446.5|10448.9|10446.9|10448.9|10446.9|10447.7|10445.7|4263
1661445600000|2022-08-25 16:40:00|10448.5|10446.5|10448.9|10446.9|10449|10447|10448.1|10446.1|9423
1661445900000|2022-08-25 16:45:00|10449.2|10447.2|10449.2|10447.2|10449.6|10447.6|10448.9|10446.9|5909
1661446200000|2022-08-25 16:50:00|10448.9|10446.9|10448.5|10446.5|10449.2|10447.2|10448.5|10446.5|7515
1661446500000|2022-08-25 16:55:00|10448.9|10446.9|10448.9|10446.9|10448.9|10446.9|10448.5|10446.5|3838
1661446800000|2022-08-25 17:00:00|10449|10447|10449.6|10447.6|10450.8|10448.8|10448.9|10446.9|5240
1661447100000|2022-08-25 17:05:00|10450|10448|10449.6|10447.6|10450.4|10448.4|10449.2|10447.2|25747
1661447400000|2022-08-25 17:10:00|10449.2|10447.2|10449.2|10447.2|10450|10448|10448.5|10446.5|10414
1661447700000|2022-08-25 17:15:00|10448.9|10446.9|10447.7|10445.7|10448.9|10446.9|10447.7|10445.7|9766
1661448000000|2022-08-25 17:20:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|9574
1661448300000|2022-08-25 17:25:00|10448.1|10446.1|10446.9|10444.9|10448.9|10446.9|10446.9|10444.9|12698
1661448600000|2022-08-25 17:30:00|10447.3|10445.3|10448.1|10446.1|10448.5|10446.5|10446.9|10444.9|20292
1661448900000|2022-08-25 17:35:00|10447.7|10445.7|10447.7|10445.7|10448.1|10446.1|10446.9|10444.9|12512
1661449200000|2022-08-25 17:40:00|10447.9|10445.9|10447.3|10445.3|10448.1|10446.1|10447.3|10445.3|3725
1661449500000|2022-08-25 17:45:00|10447.7|10445.7|10448.5|10446.5|10448.5|10446.5|10447.7|10445.7|19775
1661449800000|2022-08-25 17:50:00|10448.1|10446.1|10448.5|10446.5|10448.5|10446.5|10448.1|10446.1|3336
1661450100000|2022-08-25 17:55:00|10448.9|10446.9|10448.1|10446.1|10448.9|10446.9|10447.3|10445.3|5715
1661450400000|2022-08-25 18:00:00|10447.7|10445.7|10446.5|10444.5|10447.7|10445.7|10446.5|10444.5|4140
1661450700000|2022-08-25 18:05:00|10446.1|10444.1|10445.7|10443.7|10446.9|10444.9|10445.7|10443.7|4410
1661451000000|2022-08-25 18:10:00|10445.3|10443.3|10446.5|10444.5|10446.9|10444.9|10445.3|10443.3|3889
1661451300000|2022-08-25 18:15:00|10446.9|10444.9|10446.9|10444.9|10446.9|10444.9|10446.1|10444.1|6711
1661451600000|2022-08-25 18:20:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10446.9|10444.9|5805
1661451900000|2022-08-25 18:25:00|10447.3|10445.3|10447.7|10445.7|10448.1|10446.1|10447.3|10445.3|4282
1661452200000|2022-08-25 18:30:00|10447.3|10445.3|10446.5|10444.5|10447.3|10445.3|10446.1|10444.1|9741
1661452500000|2022-08-25 18:35:00|10446.3|10444.3|10446.1|10444.1|10446.5|10444.5|10445.7|10443.7|5833
1661452800000|2022-08-25 18:40:00|10446.5|10444.5|10446.5|10444.5|10446.5|10444.5|10445.7|10443.7|4816
1661453100000|2022-08-25 18:45:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.3|10443.3|9766
1661453400000|2022-08-25 18:50:00|10445.3|10443.3|10445.3|10443.3|10445.9|10443.9|10445.3|10443.3|10933
1661453700000|2022-08-25 18:55:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|13417
1661454000000|2022-08-25 19:00:00|10445.3|10443.3|10444.9|10442.9|10446.1|10444.1|10444.9|10442.9|8354
1661454300000|2022-08-25 19:05:00|10445.3|10443.3|10444.6|10442.6|10445.3|10443.3|10444.6|10442.6|11971
1661454600000|2022-08-25 19:10:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|7858
1661454900000|2022-08-25 19:15:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|14657
1661455200000|2022-08-25 19:20:00|10445.3|10443.3|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|4516
1661455500000|2022-08-25 19:25:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.6|10442.6|8748
1661455800000|2022-08-25 19:30:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444|10442|5571
1661456100000|2022-08-25 19:35:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|9079
1661456400000|2022-08-25 19:40:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|8028
1661456700000|2022-08-25 19:45:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443.4|10441.4|14656
1661457000000|2022-08-25 19:50:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443|10441|12637
1661457300000|2022-08-25 19:55:00|10443.4|10441.4|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|4375
1661457600000|2022-08-25 20:00:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|6766
1661457900000|2022-08-25 20:05:00|10444.2|10442.2|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|4147
1661458200000|2022-08-25 20:10:00|10444.6|10442.6|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|7050
1661458500000|2022-08-25 20:15:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|1274
1661458800000|2022-08-25 20:20:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|806
1661459100000|2022-08-25 20:25:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.7|10443.7|1949
1661459400000|2022-08-25 20:30:00|10445.7|10443.7|10444.9|10442.9|10445.7|10443.7|10444.9|10442.9|1153
1661459700000|2022-08-25 20:35:00|10445.1|10443.1|10445.3|10443.3|10445.3|10443.3|10444.9|10442.9|3976
1661460000000|2022-08-25 20:40:00|10445.1|10443.1|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|399
1661460300000|2022-08-25 20:45:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|368
1661460600000|2022-08-25 20:50:00|10446.1|10444.1|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|303
1661460900000|2022-08-25 20:55:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|860
1661464800000|2022-08-25 22:00:00|10446.5|10444.5|10446.1|10444.1|10446.5|10444.5|10446.1|10444.1|55
1661465100000|2022-08-25 22:05:00|10445.9|10443.9|10445.7|10443.7|10445.9|10443.9|10445.7|10443.7|126
1661465400000|2022-08-25 22:10:00|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|10445.3|10443.3|187
1661465700000|2022-08-25 22:15:00|10445.5|10443.5|10445.3|10443.3|10445.5|10443.5|10445.3|10443.3|189
1661466000000|2022-08-25 22:20:00|10445.5|10443.5|10445.5|10443.5|10445.7|10443.7|10445.5|10443.5|42
1661466300000|2022-08-25 22:25:00|10445.3|10443.3|10445.3|10443.3|10445.5|10443.5|10445.3|10443.3|89
1661466600000|2022-08-25 22:30:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.5|10443.5|69
1661466900000|2022-08-25 22:35:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|62
1661467200000|2022-08-25 22:40:00|10445.9|10443.9|10445.9|10443.9|10446.1|10444.1|10445.9|10443.9|58
1661467500000|2022-08-25 22:45:00|10446.1|10444.1|10446.1|10444.1|10446.1|10444.1|10445.9|10443.9|59
1661467800000|2022-08-25 22:50:00|||||||||119
1661468100000|2022-08-25 22:55:00|||||||||87
1661468400000|2022-08-25 23:00:00|||||||||72
1661468700000|2022-08-25 23:05:00|10445.9|10443.9|10445.7|10443.7|10446.1|10444.1|10445.7|10443.7|93
1661469000000|2022-08-25 23:10:00|10445.5|10443.5|10445.5|10443.5|10445.7|10443.7|10445.3|10443.3|19
1661469300000|2022-08-25 23:15:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|265
1661469600000|2022-08-25 23:20:00|10445.9|10443.9|10445.9|10443.9|10446.1|10444.1|10445.7|10443.7|148
1661469900000|2022-08-25 23:25:00|10445.7|10443.7|10445.5|10443.5|10445.7|10443.7|10445.3|10443.3|111
1661470200000|2022-08-25 23:30:00|10445.7|10443.7|10445.7|10443.7|10445.7|10443.7|10444.9|10442.9|143
1661470500000|2022-08-25 23:35:00|10445.5|10443.5|10445.3|10443.3|10445.5|10443.5|10445.3|10443.3|11
1661470800000|2022-08-25 23:40:00|10445.5|10443.5|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|105
1661471100000|2022-08-25 23:45:00|10445.5|10443.5|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|1547
1661471400000|2022-08-25 23:50:00|10444.9|10442.9|10444.8|10442.8|10444.9|10442.9|10444.6|10442.6|1117
1661471700000|2022-08-25 23:55:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|13
1661472000000|2022-08-26 00:00:00|10444.6|10442.6|10444|10442|10444.9|10442.9|10443.8|10441.8|481
1661472300000|2022-08-26 00:05:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.4|10441.4|171
1661472600000|2022-08-26 00:10:00|10443.6|10441.6|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|131
1661472900000|2022-08-26 00:15:00|10443.6|10441.6|10444.2|10442.2|10444.6|10442.6|10443.4|10441.4|307
1661473200000|2022-08-26 00:20:00|10444.4|10442.4|10444.8|10442.8|10444.9|10442.9|10444.2|10442.2|336
1661473500000|2022-08-26 00:25:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|31
1661473800000|2022-08-26 00:30:00|10444.4|10442.4|10444.9|10442.9|10444.9|10442.9|10444.4|10442.4|408
1661474100000|2022-08-26 00:35:00|10445.1|10443.1|10445.1|10443.1|10445.3|10443.3|10444.9|10442.9|188
1661474400000|2022-08-26 00:40:00|10445.3|10443.3|10445.7|10443.7|10446.1|10444.1|10445.1|10443.1|312
1661474700000|2022-08-26 00:45:00|10445.3|10443.3|10445.7|10443.7|10445.7|10443.7|10445.3|10443.3|318
1661475000000|2022-08-26 00:50:00|10445.3|10443.3|10444.2|10442.2|10445.5|10443.5|10443.8|10441.8|928
1661475300000|2022-08-26 00:55:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|115
1661475600000|2022-08-26 01:00:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443|10441|669
1661475900000|2022-08-26 01:05:00|10443.8|10441.8|10443.6|10441.6|10444|10442|10443.4|10441.4|292
1661476200000|2022-08-26 01:10:00|10443.8|10441.8|10443.6|10441.6|10443.8|10441.8|10443.6|10441.6|420
1661476500000|2022-08-26 01:15:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|646
1661476800000|2022-08-26 01:20:00|10443|10441|10443|10441|10443|10441|10443|10441|220
1661477100000|2022-08-26 01:25:00|||||||||67
1661477400000|2022-08-26 01:30:00|10443.4|10441.4|10443.4|10441.4|10443.6|10441.6|10443|10441|1031
1661477700000|2022-08-26 01:35:00|10443|10441|10443|10441|10443.2|10441.2|10443|10441|184
1661478000000|2022-08-26 01:40:00|||||||||969
1661478300000|2022-08-26 01:45:00|||||||||323
1661478600000|2022-08-26 01:50:00|10443.2|10441.2|10443.4|10441.4|10443.4|10441.4|10443.2|10441.2|341
1661478900000|2022-08-26 01:55:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|861
1661479200000|2022-08-26 02:00:00|10443.6|10441.6|10443.4|10441.4|10443.6|10441.6|10443.4|10441.4|567
1661479500000|2022-08-26 02:05:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|650
1661479800000|2022-08-26 02:10:00|10444.4|10442.4|10444.8|10442.8|10444.9|10442.9|10444.4|10442.4|316
1661480100000|2022-08-26 02:15:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|1293
1661480400000|2022-08-26 02:20:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|1123
1661480700000|2022-08-26 02:25:00|10444.8|10442.8|10444.6|10442.6|10444.8|10442.8|10444.6|10442.6|233
1661481000000|2022-08-26 02:30:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|133
1661481300000|2022-08-26 02:35:00|||||||||127
1661481600000|2022-08-26 02:40:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2205
1661481900000|2022-08-26 02:45:00|||||||||94
1661482200000|2022-08-26 02:50:00|10444.4|10442.4|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|142
1661482500000|2022-08-26 02:55:00|10444.4|10442.4|10444.4|10442.4|10444.4|10442.4|10444.2|10442.2|144
1661482800000|2022-08-26 03:00:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|2252
1661483100000|2022-08-26 03:05:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|475
1661483400000|2022-08-26 03:10:00|||||||||121
1661483700000|2022-08-26 03:15:00|10445.3|10443.3|10445.3|10443.3|10445.7|10443.7|10445.3|10443.3|387
1661484000000|2022-08-26 03:20:00|10445.1|10443.1|10444.9|10442.9|10445.1|10443.1|10444.9|10442.9|157
1661484300000|2022-08-26 03:25:00|10444.6|10442.6|10444.8|10442.8|10444.8|10442.8|10444.6|10442.6|523
1661484600000|2022-08-26 03:30:00|10444.9|10442.9|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|291
1661484900000|2022-08-26 03:35:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|247
1661485200000|2022-08-26 03:40:00|||||||||751
1661485500000|2022-08-26 03:45:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|292
1661485800000|2022-08-26 03:50:00|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|132
1661486100000|2022-08-26 03:55:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|176
1661486400000|2022-08-26 04:00:00|10444.8|10442.8|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|126
1661486700000|2022-08-26 04:05:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|112
1661487000000|2022-08-26 04:10:00|10444.6|10442.6|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|211
1661487300000|2022-08-26 04:15:00|10444.8|10442.8|10444.8|10442.8|10444.8|10442.8|10444.6|10442.6|248
1661487600000|2022-08-26 04:20:00|10444.9|10442.9|10444.6|10442.6|10444.9|10442.9|10444.6|10442.6|217
1661487900000|2022-08-26 04:25:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|135
1661488200000|2022-08-26 04:30:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|553
1661488500000|2022-08-26 04:35:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|282
1661488800000|2022-08-26 04:40:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|113
1661489100000|2022-08-26 04:45:00|10444|10442|10443|10441|10444.2|10442.2|10443|10441|628
1661489400000|2022-08-26 04:50:00|||||||||38
1661489700000|2022-08-26 04:55:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|154
1661490000000|2022-08-26 05:00:00|10443.8|10441.8|10443.8|10441.8|10444|10442|10443.8|10441.8|208
1661490300000|2022-08-26 05:05:00|10444|10442|10444.9|10442.9|10444.9|10442.9|10444|10442|358
1661490600000|2022-08-26 05:10:00|10444.8|10442.8|10444.4|10442.4|10444.9|10442.9|10444.2|10442.2|582
1661490900000|2022-08-26 05:15:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|188
1661491200000|2022-08-26 05:20:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|203
1661491500000|2022-08-26 05:25:00|||||||||106
1661491800000|2022-08-26 05:30:00|||||||||20
1661492100000|2022-08-26 05:35:00|10444.4|10442.4|10443.8|10441.8|10444.4|10442.4|10443.8|10441.8|228
1661492400000|2022-08-26 05:40:00|10443.6|10441.6|10444|10442|10444.2|10442.2|10443.6|10441.6|217
1661492700000|2022-08-26 05:45:00|10443.8|10441.8|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|230
1661493000000|2022-08-26 05:50:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|145
1661493300000|2022-08-26 05:55:00|10444.6|10442.6|10444.2|10442.2|10444.6|10442.6|10444.2|10442.2|123
1661493600000|2022-08-26 06:00:00|10443.8|10441.8|10443.8|10441.8|10444|10442|10443.4|10441.4|2088
1661493900000|2022-08-26 06:05:00|10444|10442|10444.9|10442.9|10444.9|10442.9|10444|10442|843
1661494200000|2022-08-26 06:10:00|10444.6|10442.6|10444.4|10442.4|10444.6|10442.6|10444.2|10442.2|393
1661494500000|2022-08-26 06:15:00|10444.6|10442.6|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|1522
1661494800000|2022-08-26 06:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.6|10441.6|358
1661495100000|2022-08-26 06:25:00|10444|10442|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|628
1661495400000|2022-08-26 06:30:00|10443.8|10441.8|10444.9|10442.9|10444.9|10442.9|10443.8|10441.8|447
1661495700000|2022-08-26 06:35:00|10444.8|10442.8|10443.8|10441.8|10444.9|10442.9|10443.8|10441.8|259
1661496000000|2022-08-26 06:40:00|10443.4|10441.4|10443|10441|10443.8|10441.8|10443|10441|1044
1661496300000|2022-08-26 06:45:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|467
1661496600000|2022-08-26 06:50:00|10443.4|10441.4|10444.6|10442.6|10444.6|10442.6|10443.4|10441.4|671
1661496900000|2022-08-26 06:55:00|10444.2|10442.2|10444.9|10442.9|10444.9|10442.9|10444.2|10442.2|581
1661497200000|2022-08-26 07:00:00|10444.8|10442.8|10444.2|10442.2|10444.9|10442.9|10443.4|10441.4|3345
1661497500000|2022-08-26 07:05:00|10443.8|10441.8|10443.4|10441.4|10444.2|10442.2|10443|10441|4277
1661497800000|2022-08-26 07:10:00|10443.6|10441.6|10442.6|10440.6|10443.6|10441.6|10442.6|10440.6|1219
1661498100000|2022-08-26 07:15:00|10443|10441|10441.8|10439.8|10443|10441|10441.8|10439.8|796
1661498400000|2022-08-26 07:20:00|10442.2|10440.2|10442.6|10440.6|10443.4|10441.4|10441.8|10439.8|1818
1661498700000|2022-08-26 07:25:00|10442.4|10440.4|10442.2|10440.2|10442.6|10440.6|10442|10440|1431
1661499000000|2022-08-26 07:30:00|10441.8|10439.8|10441.8|10439.8|10442|10440|10441|10439|2117
1661499300000|2022-08-26 07:35:00|10441.6|10439.6|10441|10439|10441.8|10439.8|10440.6|10438.6|923
1661499600000|2022-08-26 07:40:00|10441.4|10439.4|10441|10439|10441.4|10439.4|10440.3|10438.3|993
1661499900000|2022-08-26 07:45:00|10441.2|10439.2|10441.4|10439.4|10441.8|10439.8|10440.8|10438.8|873
1661500200000|2022-08-26 07:50:00|10441.6|10439.6|10442.2|10440.2|10442.2|10440.2|10441|10439|4152
1661500500000|2022-08-26 07:55:00|10441.8|10439.8|10441.4|10439.4|10442.2|10440.2|10441.4|10439.4|770
1661500800000|2022-08-26 08:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441|10439|893
1661501100000|2022-08-26 08:05:00|10442.6|10440.6|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|4942
1661501400000|2022-08-26 08:10:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|995
1661501700000|2022-08-26 08:15:00|10442.6|10440.6|10442.6|10440.6|10443|10441|10442.2|10440.2|1381
1661502000000|2022-08-26 08:20:00|10443|10441|10443.4|10441.4|10443.8|10441.8|10443|10441|821
1661502300000|2022-08-26 08:25:00|10443.2|10441.2|10443.4|10441.4|10443.8|10441.8|10442.8|10440.8|3415
1661502600000|2022-08-26 08:30:00|10443.8|10441.8|10443|10441|10443.8|10441.8|10442.6|10440.6|2258
1661502900000|2022-08-26 08:35:00|10442.6|10440.6|10443.8|10441.8|10443.8|10441.8|10442.6|10440.6|1494
1661503200000|2022-08-26 08:40:00|10443.4|10441.4|10443.4|10441.4|10443.6|10441.6|10443|10441|778
1661503500000|2022-08-26 08:45:00|10443.6|10441.6|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|3809
1661503800000|2022-08-26 08:50:00|10443.4|10441.4|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|395
1661504100000|2022-08-26 08:55:00|10444.2|10442.2|10444.2|10442.2|10444.2|10442.2|10443.8|10441.8|973
1661504400000|2022-08-26 09:00:00|10443.8|10441.8|10442.6|10440.6|10444.2|10442.2|10442.6|10440.6|8079
1661504700000|2022-08-26 09:05:00|10443|10441|10442.2|10440.2|10443|10441|10442.2|10440.2|2169
1661505000000|2022-08-26 09:10:00|10442.6|10440.6|10443|10441|10443|10441|10442.6|10440.6|1489
1661505300000|2022-08-26 09:15:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|1392
1661505600000|2022-08-26 09:20:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1644
1661505900000|2022-08-26 09:25:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|4957
1661506200000|2022-08-26 09:30:00|10443.2|10441.2|10442.6|10440.6|10443.4|10441.4|10442.2|10440.2|2140
1661506500000|2022-08-26 09:35:00|10443|10441|10443.2|10441.2|10443.4|10441.4|10442.6|10440.6|850
1661506800000|2022-08-26 09:40:00|10443|10441|10443.4|10441.4|10443.8|10441.8|10443|10441|1163
1661507100000|2022-08-26 09:45:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10442.6|10440.6|1987
1661507400000|2022-08-26 09:50:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|800
1661507700000|2022-08-26 09:55:00|10443.2|10441.2|10443|10441|10443.4|10441.4|10443|10441|250
1661508000000|2022-08-26 10:00:00|10443.4|10441.4|10443.4|10441.4|10443.4|10441.4|10443.2|10441.2|149
1661508300000|2022-08-26 10:05:00|10443|10441|10442.6|10440.6|10443.4|10441.4|10442.6|10440.6|1495
1661508600000|2022-08-26 10:10:00|||||||||5640
1661508900000|2022-08-26 10:15:00|10443|10441|10443|10441|10443|10441|10442.6|10440.6|1407
1661509200000|2022-08-26 10:20:00|10442.6|10440.6|10443.4|10441.4|10443.8|10441.8|10442.6|10440.6|732
1661509500000|2022-08-26 10:25:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|727
1661509800000|2022-08-26 10:30:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443.4|10441.4|1300
1661510100000|2022-08-26 10:35:00|10443.8|10441.8|10443.4|10441.4|10443.8|10441.8|10443|10441|1058
1661510400000|2022-08-26 10:40:00|10443.8|10441.8|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|263
1661510700000|2022-08-26 10:45:00|10443.6|10441.6|10444.6|10442.6|10444.6|10442.6|10443.6|10441.6|1488
1661511000000|2022-08-26 10:50:00|10444.2|10442.2|10444.6|10442.6|10444.6|10442.6|10444.2|10442.2|486
1661511300000|2022-08-26 10:55:00|10444.9|10442.9|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|980
1661511600000|2022-08-26 11:00:00|10444.4|10442.4|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|901
1661511900000|2022-08-26 11:05:00|10444.4|10442.4|10444.6|10442.6|10444.9|10442.9|10444.2|10442.2|1075
1661512200000|2022-08-26 11:10:00|10444.9|10442.9|10444.9|10442.9|10444.9|10442.9|10444.4|10442.4|689
1661512500000|2022-08-26 11:15:00|10444.8|10442.8|10444.9|10442.9|10444.9|10442.9|10444.6|10442.6|707
1661512800000|2022-08-26 11:20:00|10445.3|10443.3|10444.9|10442.9|10445.3|10443.3|10444.9|10442.9|5940
1661513100000|2022-08-26 11:25:00|10444.8|10442.8|10445.7|10443.7|10445.7|10443.7|10444.6|10442.6|450
1661513400000|2022-08-26 11:30:00|10445.3|10443.3|10444.6|10442.6|10445.7|10443.7|10444.6|10442.6|1031
1661513700000|2022-08-26 11:35:00|10444.2|10442.2|10444.2|10442.2|10444.9|10442.9|10444.2|10442.2|647
1661514000000|2022-08-26 11:40:00|10444.4|10442.4|10443.8|10441.8|10444.6|10442.6|10443.8|10441.8|1950
1661514300000|2022-08-26 11:45:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10443.8|10441.8|884
1661514600000|2022-08-26 11:50:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10442.6|10440.6|2434
1661514900000|2022-08-26 11:55:00|10443.6|10441.6|10443.8|10441.8|10443.8|10441.8|10443.4|10441.4|615
1661515200000|2022-08-26 12:00:00|10443.4|10441.4|10443.4|10441.4|10443.8|10441.8|10443|10441|954
1661515500000|2022-08-26 12:05:00|10443.6|10441.6|10443.4|10441.4|10443.8|10441.8|10443|10441|1879
1661515800000|2022-08-26 12:10:00|10443.8|10441.8|10443.8|10441.8|10444.2|10442.2|10443.6|10441.6|1425
1661516100000|2022-08-26 12:15:00|10443.4|10441.4|10443.8|10441.8|10444.6|10442.6|10443.4|10441.4|12984
1661516400000|2022-08-26 12:20:00|10444.2|10442.2|10443.8|10441.8|10444.2|10442.2|10442|10440|17940
1661516700000|2022-08-26 12:25:00|10443.6|10441.6|10441.4|10439.4|10443.8|10441.8|10441|10439|7394
1661517000000|2022-08-26 12:30:00|10441.2|10439.2|10446.1|10444.1|10449.6|10447.6|10440.6|10438.6|15409
1661517300000|2022-08-26 12:35:00|10445.9|10443.9|10445.7|10443.7|10446.5|10444.5|10444.2|10442.2|4893
1661517600000|2022-08-26 12:40:00|10445.9|10443.9|10442|10440|10446.7|10444.7|10440.6|10438.6|8973
1661517900000|2022-08-26 12:45:00|10441.8|10439.8|10444.9|10442.9|10444.9|10442.9|10441.4|10439.4|8832
1661518200000|2022-08-26 12:50:00|10445.3|10443.3|10443.4|10441.4|10445.3|10443.3|10442.2|10440.2|3543
1661518500000|2022-08-26 12:55:00|10443.8|10441.8|10444.6|10442.6|10444.6|10442.6|10443.2|10441.2|8704
1661518800000|2022-08-26 13:00:00|10444.2|10442.2|10442.6|10440.6|10446.1|10444.1|10441.8|10439.8|13551
1661519100000|2022-08-26 13:05:00|10442.2|10440.2|10443|10441|10443|10441|10441.4|10439.4|7159
1661519400000|2022-08-26 13:10:00|10443.4|10441.4|10446.5|10444.5|10448.1|10446.1|10443.4|10441.4|11336
1661519700000|2022-08-26 13:15:00|10446.1|10444.1|10445.7|10443.7|10447.3|10445.3|10445.3|10443.3|7206
1661520000000|2022-08-26 13:20:00|10445.3|10443.3|10444.2|10442.2|10445.3|10443.3|10443.4|10441.4|6433
1661520300000|2022-08-26 13:25:00|10444|10442|10437.9|10435.9|10444.2|10442.2|10436.7|10434.7|10964
1661520600000|2022-08-26 13:30:00|10438.1|10436.1|10441.8|10439.8|10442.2|10440.2|10436|10434|13067
1661520900000|2022-08-26 13:35:00|10441.4|10439.4|10440.6|10438.6|10443.8|10441.8|10439.9|10437.9|15316
1661521200000|2022-08-26 13:40:00|10440.3|10438.3|10442.2|10440.2|10443|10441|10439.9|10437.9|5063
1661521500000|2022-08-26 13:45:00|10442.4|10440.4|10441.4|10439.4|10443.8|10441.8|10439.9|10437.9|8638
1661521800000|2022-08-26 13:50:00|10441.6|10439.6|10444.4|10442.4|10444.9|10442.9|10440.6|10438.6|5246
1661522100000|2022-08-26 13:55:00|10444.9|10442.9|10443.6|10441.6|10445.3|10443.3|10442.6|10440.6|20648
1661522400000|2022-08-26 14:00:00|10444|10442|10434.2|10432.2|10444|10442|10432.1|10430.1|8545
1661522700000|2022-08-26 14:05:00|10434.4|10432.4|10437.7|10435.7|10437.7|10435.7|10429.7|10427.7|11185
1661523000000|2022-08-26 14:10:00|10437.9|10435.9|10438.3|10436.3|10443|10441|10437.1|10435.1|9265
1661523300000|2022-08-26 14:15:00|10438.7|10436.7|10435.2|10433.2|10440.3|10438.3|10434.8|10432.8|7338
1661523600000|2022-08-26 14:20:00|10434.8|10432.8|10435.4|10433.4|10436.7|10434.7|10433.2|10431.2|8903
1661523900000|2022-08-26 14:25:00|10435.6|10433.6|10431.3|10429.3|10435.6|10433.6|10430.1|10428.1|6229
1661524200000|2022-08-26 14:30:00|10431.7|10429.7|10435|10433|10435.2|10433.2|10431.7|10429.7|5493
1661524500000|2022-08-26 14:35:00|10434.8|10432.8|10435.2|10433.2|10436|10434|10434.4|10432.4|5572
1661524800000|2022-08-26 14:40:00|10435.6|10433.6|10436.7|10434.7|10436.7|10434.7|10434.8|10432.8|3674
1661525100000|2022-08-26 14:45:00|10437.1|10435.1|10437.1|10435.1|10438.7|10436.7|10435.2|10433.2|9449
1661525400000|2022-08-26 14:50:00|10436.7|10434.7|10434.4|10432.4|10437.1|10435.1|10434|10432|5809
1661525700000|2022-08-26 14:55:00|10434.6|10432.6|10434.8|10432.8|10435.2|10433.2|10433.2|10431.2|5247
1661526000000|2022-08-26 15:00:00|10435.2|10433.2|10437.9|10435.9|10437.9|10435.9|10434.4|10432.4|2548
1661526300000|2022-08-26 15:05:00|10438.1|10436.1|10437.1|10435.1|10438.3|10436.3|10435.8|10433.8|7223
1661526600000|2022-08-26 15:10:00|10436.7|10434.7|10434|10432|10436.9|10434.9|10433.2|10431.2|4187
1661526900000|2022-08-26 15:15:00|10434.4|10432.4|10434|10432|10434.8|10432.8|10433.2|10431.2|3009
1661527200000|2022-08-26 15:20:00|10433.8|10431.8|10435.2|10433.2|10435.2|10433.2|10431.7|10429.7|4085
1661527500000|2022-08-26 15:25:00|10434.8|10432.8|10436.4|10434.4|10436.4|10434.4|10434.4|10432.4|1844
1661527800000|2022-08-26 15:30:00|10436.7|10434.7|10435.4|10433.4|10437.1|10435.1|10434.8|10432.8|2032
1661528100000|2022-08-26 15:35:00|10435.6|10433.6|10437.1|10435.1|10437.5|10435.5|10435.2|10433.2|1543
1661528400000|2022-08-26 15:40:00|10437.5|10435.5|10437.9|10435.9|10437.9|10435.9|10437.1|10435.1|2085
1661528700000|2022-08-26 15:45:00|10437.5|10435.5|10436.7|10434.7|10437.9|10435.9|10436.4|10434.4|10720
1661529000000|2022-08-26 15:50:00|10436.4|10434.4|10436.7|10434.7|10437.9|10435.9|10436.4|10434.4|2018
1661529300000|2022-08-26 15:55:00|10436.4|10434.4|10435.6|10433.6|10436.4|10434.4|10435.2|10433.2|4717
1661529600000|2022-08-26 16:00:00|10435.2|10433.2|10435.2|10433.2|10436.4|10434.4|10435.2|10433.2|1463
1661529900000|2022-08-26 16:05:00|10435.6|10433.6|10435.2|10433.2|10436|10434|10434.8|10432.8|1306
1661530200000|2022-08-26 16:10:00|10435.4|10433.4|10436.4|10434.4|10436.7|10434.7|10435.2|10433.2|1872
1661530500000|2022-08-26 16:15:00|10436|10434|10435.2|10433.2|10436|10434|10434.8|10432.8|8356
1661530800000|2022-08-26 16:20:00|10434.8|10432.8|10434.8|10432.8|10435.2|10433.2|10434.8|10432.8|4961
1661531100000|2022-08-26 16:25:00|10435|10433|10433.6|10431.6|10435|10433|10433.6|10431.6|2018
1661531400000|2022-08-26 16:30:00|10433.8|10431.8|10434.8|10432.8|10435.2|10433.2|10433.2|10431.2|1518
1661531700000|2022-08-26 16:35:00|10434.6|10432.6|10435.2|10433.2|10435.6|10433.6|10434.4|10432.4|850
1661532000000|2022-08-26 16:40:00|10435.6|10433.6|10433.6|10431.6|10435.6|10433.6|10433.2|10431.2|1537
1661532300000|2022-08-26 16:45:00|10433.4|10431.4|10435.2|10433.2|10435.2|10433.2|10433.2|10431.2|1272
1661532600000|2022-08-26 16:50:00|10435|10433|10434.4|10432.4|10435.2|10433.2|10434|10432|597
1661532900000|2022-08-26 16:55:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434|10432|1291
1661533200000|2022-08-26 17:00:00|10434|10432|10435.2|10433.2|10435.2|10433.2|10434|10432|1182
1661533500000|2022-08-26 17:05:00|10435|10433|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|1556
1661533800000|2022-08-26 17:10:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10433.6|10431.6|1572
1661534100000|2022-08-26 17:15:00|10434.4|10432.4|10435.6|10433.6|10436.4|10434.4|10434.4|10432.4|2384
1661534400000|2022-08-26 17:20:00|10436|10434|10436|10434|10436.2|10434.2|10435.6|10433.6|1239
1661534700000|2022-08-26 17:25:00|10435.8|10433.8|10437.1|10435.1|10437.1|10435.1|10435.6|10433.6|2453
1661535000000|2022-08-26 17:30:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|2426
1661535300000|2022-08-26 17:35:00|10437.1|10435.1|10436.7|10434.7|10437.5|10435.5|10436.7|10434.7|705
1661535600000|2022-08-26 17:40:00|10437.1|10435.1|10437.9|10435.9|10437.9|10435.9|10436.7|10434.7|2518
1661535900000|2022-08-26 17:45:00|10437.5|10435.5|10438.3|10436.3|10438.3|10436.3|10437.3|10435.3|816
1661536200000|2022-08-26 17:50:00|10438.1|10436.1|10438.3|10436.3|10438.3|10436.3|10437.9|10435.9|800
1661536500000|2022-08-26 17:55:00|10438.1|10436.1|10437.9|10435.9|10438.3|10436.3|10437.9|10435.9|1218
1661536800000|2022-08-26 18:00:00|10438.3|10436.3|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|381
1661537100000|2022-08-26 18:05:00|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|10438.7|10436.7|938
1661537400000|2022-08-26 18:10:00|10439.1|10437.1|10439.1|10437.1|10439.1|10437.1|10438.3|10436.3|1899
1661537700000|2022-08-26 18:15:00|10439.3|10437.3|10439.5|10437.5|10440.3|10438.3|10439.1|10437.1|716
1661538000000|2022-08-26 18:20:00|10439.9|10437.9|10440.1|10438.1|10440.3|10438.3|10439.5|10437.5|1318
1661538300000|2022-08-26 18:25:00|10440.3|10438.3|10440.3|10438.3|10440.3|10438.3|10439.5|10437.5|1224
1661538600000|2022-08-26 18:30:00|10440.5|10438.5|10440.6|10438.6|10440.6|10438.6|10439.9|10437.9|1073
1661538900000|2022-08-26 18:35:00|10441|10439|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|2307
1661539200000|2022-08-26 18:40:00|||||||||447
1661539500000|2022-08-26 18:45:00|10441.8|10439.8|10442.6|10440.6|10442.6|10440.6|10441.4|10439.4|859
1661539800000|2022-08-26 18:50:00|10442.8|10440.8|10441.8|10439.8|10442.8|10440.8|10441.8|10439.8|1898
1661540100000|2022-08-26 18:55:00|10442.2|10440.2|10439.9|10437.9|10442.2|10440.2|10439.9|10437.9|10857
1661540400000|2022-08-26 19:00:00|10439.5|10437.5|10439.9|10437.9|10440.3|10438.3|10439.5|10437.5|3598
1661540700000|2022-08-26 19:05:00|10439.5|10437.5|10440.3|10438.3|10440.3|10438.3|10439.1|10437.1|3173
1661541000000|2022-08-26 19:10:00|10439.9|10437.9|10440.3|10438.3|10440.6|10438.6|10439.5|10437.5|998
1661541300000|2022-08-26 19:15:00|10440.6|10438.6|10439.1|10437.1|10441|10439|10438.7|10436.7|2858
1661541600000|2022-08-26 19:20:00|10438.7|10436.7|10438.7|10436.7|10439.1|10437.1|10438.7|10436.7|717
1661541900000|2022-08-26 19:25:00|10438.3|10436.3|10438.3|10436.3|10438.7|10436.7|10437.9|10435.9|880
1661542200000|2022-08-26 19:30:00|10438.7|10436.7|10438.3|10436.3|10439.1|10437.1|10438.3|10436.3|464
1661542500000|2022-08-26 19:35:00|10438.1|10436.1|10438.7|10436.7|10438.9|10436.9|10437.9|10435.9|1321
1661542800000|2022-08-26 19:40:00|10439.1|10437.1|10439.1|10437.1|10439.5|10437.5|10438.3|10436.3|561
1661543100000|2022-08-26 19:45:00|10438.7|10436.7|10439.5|10437.5|10439.5|10437.5|10438.3|10436.3|1234
1661543400000|2022-08-26 19:50:00|10439.9|10437.9|10441|10439|10441|10439|10439.5|10437.5|2746
1661543700000|2022-08-26 19:55:00|10441.2|10439.2|10441.4|10439.4|10441.4|10439.4|10440.3|10438.3|2506
1661544000000|2022-08-26 20:00:00|10441.8|10439.8|10442.2|10440.2|10442.2|10440.2|10441.4|10439.4|2296
1661544300000|2022-08-26 20:05:00|10442|10440|10442.6|10440.6|10442.6|10440.6|10441.8|10439.8|3284
1661544600000|2022-08-26 20:10:00|10442.2|10440.2|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|1008
1661544900000|2022-08-26 20:15:00|10442.6|10440.6|10442.2|10440.2|10442.6|10440.6|10442.2|10440.2|242
1661545200000|2022-08-26 20:20:00|10441.8|10439.8|10441.4|10439.4|10441.8|10439.8|10441.4|10439.4|1201
1661545500000|2022-08-26 20:25:00|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|10441.8|10439.8|580
1661545800000|2022-08-26 20:30:00|10442|10440|10441.8|10439.8|10442.2|10440.2|10441.8|10439.8|436
1661546100000|2022-08-26 20:35:00|10442|10440|10442.2|10440.2|10442.2|10440.2|10441.8|10439.8|175
1661546400000|2022-08-26 20:40:00|10442.4|10440.4|10442.6|10440.6|10442.6|10440.6|10442.2|10440.2|930
1661546700000|2022-08-26 20:45:00|10443|10441|10443.4|10441.4|10443.4|10441.4|10443|10441|475
1661547000000|2022-08-26 20:50:00|10443|10441|10443|10441|10443.4|10441.4|10442.6|10440.6|1064
1661547300000|2022-08-26 20:55:00|10442.6|10440.6|10439.1|10437.1|10442.6|10440.6|10438.7|10436.7|1048
1661724000000|2022-08-28 22:00:00|10437.3|10435.3|10434|10432|10437.3|10435.3|10433|10431|733
1661724300000|2022-08-28 22:05:00|10434.2|10432.2|10434.6|10432.6|10435|10433|10434|10432|267
1661724600000|2022-08-28 22:10:00|10434.8|10432.8|10434.6|10432.6|10434.8|10432.8|10434.4|10432.4|179
1661724900000|2022-08-28 22:15:00|10434.4|10432.4|10434.6|10432.6|10435|10433|10434.4|10432.4|316
1661725200000|2022-08-28 22:20:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|122
1661725500000|2022-08-28 22:25:00|10434.6|10432.6|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|83
1661725800000|2022-08-28 22:30:00|10435|10433|10435|10433|10435|10433|10434.8|10432.8|96
1661726100000|2022-08-28 22:35:00|10435.2|10433.2|10435.2|10433.2|10435.2|10433.2|10435|10433|5
1661726400000|2022-08-28 22:40:00|10435|10433|10435.2|10433.2|10435.2|10433.2|10434.8|10432.8|336
1661726700000|2022-08-28 22:45:00|||||||||226
1661727000000|2022-08-28 22:50:00|10434.8|10432.8|10434.2|10432.2|10434.8|10432.8|10434.2|10432.2|249
1661727300000|2022-08-28 22:55:00|10434|10432|10434.4|10432.4|10434.4|10432.4|10434|10432|13
1661727600000|2022-08-28 23:00:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|130
1661727900000|2022-08-28 23:05:00|10434.2|10432.2|10434|10432|10434.4|10432.4|10434|10432|64
1661728200000|2022-08-28 23:10:00|10433.8|10431.8|10433.6|10431.6|10434|10432|10433.6|10431.6|99
1661728500000|2022-08-28 23:15:00|10433.8|10431.8|10433.8|10431.8|10433.8|10431.8|10433.8|10431.8|22
1661728800000|2022-08-28 23:20:00|10433.6|10431.6|10433.2|10431.2|10433.8|10431.8|10433.2|10431.2|56
1661729100000|2022-08-28 23:25:00|10433|10431|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|154
1661729400000|2022-08-28 23:30:00|10432.4|10430.4|10432.1|10430.1|10432.8|10430.8|10432.1|10430.1|450
1661729700000|2022-08-28 23:35:00|10432.4|10430.4|10431.7|10429.7|10432.4|10430.4|10431.5|10429.5|417
1661730000000|2022-08-28 23:40:00|10431.5|10429.5|10431.7|10429.7|10431.7|10429.7|10431.3|10429.3|124
1661730300000|2022-08-28 23:45:00|10431.9|10429.9|10432.4|10430.4|10432.4|10430.4|10431.7|10429.7|127
1661730600000|2022-08-28 23:50:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10432.1|10430.1|39
1661730900000|2022-08-28 23:55:00|10432.3|10430.3|10432.1|10430.1|10432.3|10430.3|10432.1|10430.1|29
1661731200000|2022-08-29 00:00:00|10431.7|10429.7|10431.5|10429.5|10432.1|10430.1|10431.3|10429.3|571
1661731500000|2022-08-29 00:05:00|10431.3|10429.3|10430.5|10428.5|10431.3|10429.3|10429.7|10427.7|458
1661731800000|2022-08-29 00:10:00|10430.1|10428.1|10428.9|10426.9|10430.5|10428.5|10428.9|10426.9|518
1661732100000|2022-08-29 00:15:00|10428.7|10426.7|10428.5|10426.5|10429.3|10427.3|10428.1|10426.1|944
1661732400000|2022-08-29 00:20:00|10428.7|10426.7|10427.8|10425.8|10428.7|10426.7|10427.8|10425.8|777
1661732700000|2022-08-29 00:25:00|10428|10426|10428.5|10426.5|10428.7|10426.7|10427.4|10425.4|1162
1661733000000|2022-08-29 00:30:00|10428.7|10426.7|10428.9|10426.9|10429.3|10427.3|10428.5|10426.5|253
1661733300000|2022-08-29 00:35:00|10428.7|10426.7|10428.7|10426.7|10428.9|10426.9|10428.5|10426.5|221
1661733600000|2022-08-29 00:40:00|10428.5|10426.5|10428.5|10426.5|10429.1|10427.1|10428|10426|601
1661733900000|2022-08-29 00:45:00|10428.3|10426.3|10429.1|10427.1|10429.3|10427.3|10428.3|10426.3|332
1661734200000|2022-08-29 00:50:00|10428.9|10426.9|10429.1|10427.1|10429.1|10427.1|10428.5|10426.5|460
1661734500000|2022-08-29 00:55:00|10429.3|10427.3|10429.3|10427.3|10429.7|10427.7|10429.1|10427.1|47
1661734800000|2022-08-29 01:00:00|10429.1|10427.1|10430.1|10428.1|10430.3|10428.3|10429.1|10427.1|494
1661735100000|2022-08-29 01:05:00|10430.3|10428.3|10431.3|10429.3|10431.7|10429.7|10430.1|10428.1|652
1661735400000|2022-08-29 01:10:00|10431.5|10429.5|10430.9|10428.9|10431.7|10429.7|10430.9|10428.9|187
1661735700000|2022-08-29 01:15:00|10430.7|10428.7|10430.1|10428.1|10430.9|10428.9|10430.1|10428.1|121
1661736000000|2022-08-29 01:20:00|10430.3|10428.3|10428.9|10426.9|10430.3|10428.3|10428.9|10426.9|464
1661736300000|2022-08-29 01:25:00|10428.7|10426.7|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|280
1661736600000|2022-08-29 01:30:00|10427.8|10425.8|10427.4|10425.4|10429.3|10427.3|10427.4|10425.4|1291
1661736900000|2022-08-29 01:35:00|10427.8|10425.8|10427.6|10425.6|10428.1|10426.1|10427.2|10425.2|211
1661737200000|2022-08-29 01:40:00|10427.4|10425.4|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|87
1661737500000|2022-08-29 01:45:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.6|10425.6|99
1661737800000|2022-08-29 01:50:00|10428|10426|10428.9|10426.9|10429.3|10427.3|10428|10426|167
1661738100000|2022-08-29 01:55:00|10428.7|10426.7|10427.6|10425.6|10428.9|10426.9|10427.4|10425.4|491
1661738400000|2022-08-29 02:00:00|10427.8|10425.8|10427.8|10425.8|10428|10426|10427.4|10425.4|216
1661738700000|2022-08-29 02:05:00|10428|10426|10427.4|10425.4|10428.1|10426.1|10427.4|10425.4|654
1661739000000|2022-08-29 02:10:00|10427.6|10425.6|10428.1|10426.1|10428.1|10426.1|10427.4|10425.4|122
1661739300000|2022-08-29 02:15:00|10428.5|10426.5|10428.5|10426.5|10428.5|10426.5|10428.1|10426.1|124
1661739600000|2022-08-29 02:20:00|10428.3|10426.3|10428.3|10426.3|10428.5|10426.5|10428.1|10426.1|41
1661739900000|2022-08-29 02:25:00|10428.5|10426.5|10428.9|10426.9|10428.9|10426.9|10428.3|10426.3|388
1661740200000|2022-08-29 02:30:00|10428.7|10426.7|10428.9|10426.9|10429.1|10427.1|10428.7|10426.7|81
1661740500000|2022-08-29 02:35:00|10429.1|10427.1|10428.9|10426.9|10429.1|10427.1|10428.7|10426.7|171
1661740800000|2022-08-29 02:40:00|10429.1|10427.1|10427.8|10425.8|10429.1|10427.1|10427.8|10425.8|406
1661741100000|2022-08-29 02:45:00|10428|10426|10427.8|10425.8|10428|10426|10427.8|10425.8|91
1661741400000|2022-08-29 02:50:00|10427.6|10425.6|10427.4|10425.4|10427.6|10425.6|10427.4|10425.4|69
1661741700000|2022-08-29 02:55:00|10427|10425|10427|10425|10427|10425|10427|10425|194
1661742000000|2022-08-29 03:00:00|10426.6|10424.6|10426.2|10424.2|10427|10425|10426.2|10424.2|146
1661742300000|2022-08-29 03:05:00|10425.8|10423.8|10425.6|10423.6|10426.2|10424.2|10425.4|10423.4|228
1661742600000|2022-08-29 03:10:00|10425.8|10423.8|10424.6|10422.6|10425.8|10423.8|10424.6|10422.6|138
1661742900000|2022-08-29 03:15:00|10425|10423|10424.2|10422.2|10425|10423|10423.9|10421.9|391
1661743200000|2022-08-29 03:20:00|10424.6|10422.6|10424.6|10422.6|10424.6|10422.6|10424.4|10422.4|404
1661743500000|2022-08-29 03:25:00|10424.2|10422.2|10424.8|10422.8|10424.8|10422.8|10424.2|10422.2|96
1661743800000|2022-08-29 03:30:00|10425|10423|10425|10423|10425.2|10423.2|10424.8|10422.8|56
1661744100000|2022-08-29 03:35:00|10424.6|10422.6|10424.6|10422.6|10425|10423|10424.2|10422.2|126
1661744400000|2022-08-29 03:40:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.8|10422.8|310
1661744700000|2022-08-29 03:45:00|10425.2|10423.2|10425|10423|10425.2|10423.2|10424.6|10422.6|90
1661745000000|2022-08-29 03:50:00|10424.8|10422.8|10424.2|10422.2|10424.8|10422.8|10424.2|10422.2|197
1661745300000|2022-08-29 03:55:00|10424.4|10422.4|10424.2|10422.2|10424.6|10422.6|10424.2|10422.2|74
1661745600000|2022-08-29 04:00:00|10424.4|10422.4|10424.6|10422.6|10424.8|10422.8|10424.4|10422.4|27
1661745900000|2022-08-29 04:05:00|10425|10423|10425|10423|10425.2|10423.2|10424.8|10422.8|925
1661746200000|2022-08-29 04:10:00|10425.2|10423.2|10425.4|10423.4|10425.4|10423.4|10425|10423|51
1661746500000|2022-08-29 04:15:00|10425|10423|10425|10423|10425.2|10423.2|10425|10423|93
1661746800000|2022-08-29 04:20:00|10425.2|10423.2|10425|10423|10425.2|10423.2|10425|10423|13
1661747100000|2022-08-29 04:25:00|10424.6|10422.6|10423.9|10421.9|10424.6|10422.6|10423.9|10421.9|174
1661747400000|2022-08-29 04:30:00|10424.2|10422.2|10423.5|10421.5|10424.2|10422.2|10423.5|10421.5|165
1661747700000|2022-08-29 04:35:00|10423.7|10421.7|10423.5|10421.5|10423.7|10421.7|10423.1|10421.1|188
1661748000000|2022-08-29 04:40:00|10423.3|10421.3|10422.7|10420.7|10423.5|10421.5|10422.7|10420.7|594
1661748300000|2022-08-29 04:45:00|10422.5|10420.5|10423.1|10421.1|10423.1|10421.1|10422.3|10420.3|181
1661748600000|2022-08-29 04:50:00|10423.3|10421.3|10424.6|10422.6|10424.8|10422.8|10423.1|10421.1|263
1661748900000|2022-08-29 04:55:00|10424.8|10422.8|10425.4|10423.4|10425.4|10423.4|10424.6|10422.6|158
1661749200000|2022-08-29 05:00:00|10425|10423|10425|10423|10425.8|10423.8|10425|10423|798
1661749500000|2022-08-29 05:05:00|10424.8|10422.8|10423.5|10421.5|10424.8|10422.8|10423.5|10421.5|130
1661749800000|2022-08-29 05:10:00|10423.3|10421.3|10423.5|10421.5|10424.2|10422.2|10423.1|10421.1|71
1661750100000|2022-08-29 05:15:00|10423.7|10421.7|10425.2|10423.2|10425.4|10423.4|10423.5|10421.5|712
1661750400000|2022-08-29 05:20:00|10425|10423|10426.2|10424.2|10426.2|10424.2|10425|10423|101
1661750700000|2022-08-29 05:25:00|||||||||21
1661751000000|2022-08-29 05:30:00|10426|10424|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|435
1661751300000|2022-08-29 05:35:00|10425.8|10423.8|10427|10425|10427|10425|10425.8|10423.8|347
1661751600000|2022-08-29 05:40:00|10427.2|10425.2|10427.8|10425.8|10428.1|10426.1|10427|10425|1136
1661751900000|2022-08-29 05:45:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427|10425|244
1661752200000|2022-08-29 05:50:00|10427.4|10425.4|10427.4|10425.4|10428.1|10426.1|10427|10425|187
1661752500000|2022-08-29 05:55:00|10427.2|10425.2|10426.8|10424.8|10427.4|10425.4|10426.6|10424.6|915
1661752800000|2022-08-29 06:00:00|10426.6|10424.6|10428.1|10426.1|10428.3|10426.3|10426.6|10424.6|211
1661753100000|2022-08-29 06:05:00|10428.3|10426.3|10428.1|10426.1|10428.9|10426.9|10428.1|10426.1|369
1661753400000|2022-08-29 06:10:00|10428|10426|10427.8|10425.8|10428.1|10426.1|10427.8|10425.8|2087
1661753700000|2022-08-29 06:15:00|10428.1|10426.1|10427.8|10425.8|10428.5|10426.5|10427.4|10425.4|713
1661754000000|2022-08-29 06:20:00|10427.4|10425.4|10428.1|10426.1|10428.3|10426.3|10427.4|10425.4|238
1661754300000|2022-08-29 06:25:00|10428.5|10426.5|10428.3|10426.3|10428.9|10426.9|10428.1|10426.1|2143
1661754600000|2022-08-29 06:30:00|10428.1|10426.1|10426.8|10424.8|10428.3|10426.3|10426.6|10424.6|367
1661754900000|2022-08-29 06:35:00|10427|10425|10427.4|10425.4|10427.4|10425.4|10426.6|10424.6|166
1661755200000|2022-08-29 06:40:00|10427.2|10425.2|10427.2|10425.2|10427.2|10425.2|10427|10425|811
1661755500000|2022-08-29 06:45:00|10427|10425|10425.8|10423.8|10427.4|10425.4|10425.4|10423.4|626
1661755800000|2022-08-29 06:50:00|10426|10424|10427|10425|10427|10425|10425.6|10423.6|896
1661756100000|2022-08-29 06:55:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|498
1661756400000|2022-08-29 07:00:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10425.8|10423.8|424
1661756700000|2022-08-29 07:05:00|10426.4|10424.4|10425.8|10423.8|10426.4|10424.4|10425.4|10423.4|321
1661757000000|2022-08-29 07:10:00|10426.2|10424.2|10427|10425|10427|10425|10425.8|10423.8|531
1661757300000|2022-08-29 07:15:00|10426.6|10424.6|10423.9|10421.9|10426.8|10424.8|10423.5|10421.5|636
1661757600000|2022-08-29 07:20:00|10423.7|10421.7|10426.6|10424.6|10426.6|10424.6|10423.7|10421.7|915
1661757900000|2022-08-29 07:25:00|10426.2|10424.2|10425.2|10423.2|10426.4|10424.4|10425|10423|860
1661758200000|2022-08-29 07:30:00|10425|10423|10425.4|10423.4|10426.2|10424.2|10425|10423|278
1661758500000|2022-08-29 07:35:00|10425.6|10423.6|10425.4|10423.4|10425.6|10423.6|10424.6|10422.6|1727
1661758800000|2022-08-29 07:40:00|10425.2|10423.2|10425.8|10423.8|10426.6|10424.6|10425.2|10423.2|2360
1661759100000|2022-08-29 07:45:00|10426.2|10424.2|10425.4|10423.4|10426.4|10424.4|10425.4|10423.4|1374
1661759400000|2022-08-29 07:50:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|1054
1661759700000|2022-08-29 07:55:00|10425.6|10423.6|10426.2|10424.2|10426.2|10424.2|10425.4|10423.4|770
1661760000000|2022-08-29 08:00:00|10426|10424|10426.2|10424.2|10426.6|10424.6|10425.8|10423.8|638
1661760300000|2022-08-29 08:05:00|10426.6|10424.6|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|283
1661760600000|2022-08-29 08:10:00|10425.4|10423.4|10425.6|10423.6|10425.8|10423.8|10425.4|10423.4|142
1661760900000|2022-08-29 08:15:00|10425.8|10423.8|10426|10424|10426.2|10424.2|10425.4|10423.4|690
1661761200000|2022-08-29 08:20:00|10426.2|10424.2|10425.8|10423.8|10426.6|10424.6|10425.8|10423.8|507
1661761500000|2022-08-29 08:25:00|10426.2|10424.2|10425.4|10423.4|10426.2|10424.2|10425.4|10423.4|3456
1661761800000|2022-08-29 08:30:00|10425.6|10423.6|10425.8|10423.8|10425.8|10423.8|10425.4|10423.4|360
1661762100000|2022-08-29 08:35:00|10426.2|10424.2|10427|10425|10427|10425|10425.8|10423.8|277
1661762400000|2022-08-29 08:40:00|10427.2|10425.2|10427|10425|10427.4|10425.4|10427|10425|576
1661762700000|2022-08-29 08:45:00|10427.2|10425.2|10427.8|10425.8|10427.8|10425.8|10427.2|10425.2|210
1661763000000|2022-08-29 08:50:00|10427.4|10425.4|10427.4|10425.4|10427.4|10425.4|10427|10425|628
1661763300000|2022-08-29 08:55:00|10427.8|10425.8|10426.2|10424.2|10427.8|10425.8|10426.2|10424.2|1560
1661763600000|2022-08-29 09:00:00|10426.6|10424.6|10426.2|10424.2|10426.6|10424.6|10426.2|10424.2|550
1661763900000|2022-08-29 09:05:00|10425.8|10423.8|10426.2|10424.2|10426.2|10424.2|10425.8|10423.8|833
1661764200000|2022-08-29 09:10:00|10426.6|10424.6|10427|10425|10427.4|10425.4|10426.6|10424.6|142
1661764500000|2022-08-29 09:15:00|10426.8|10424.8|10426.2|10424.2|10427|10425|10426.2|10424.2|466
1661764800000|2022-08-29 09:20:00|10426.4|10424.4|10426.6|10424.6|10426.6|10424.6|10426.2|10424.2|848
1661765100000|2022-08-29 09:25:00|10426.8|10424.8|10427.2|10425.2|10427.2|10425.2|10426.6|10424.6|482
1661765400000|2022-08-29 09:30:00|10427.4|10425.4|10427|10425|10427.4|10425.4|10427|10425|463
1661765700000|2022-08-29 09:35:00|10426.6|10424.6|10427|10425|10427|10425|10426.6|10424.6|1170
1661766000000|2022-08-29 09:40:00|||||||||376
1661766300000|2022-08-29 09:45:00|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|10426.6|10424.6|1303
1661766600000|2022-08-29 09:50:00|10427|10425|10427|10425|10427|10425|10427|10425|153
1661766900000|2022-08-29 09:55:00|10426.6|10424.6|10427|10425|10427|10425|10426.4|10424.4|1729
1661767200000|2022-08-29 10:00:00|10426.6|10424.6|10427|10425|10427|10425|10426.2|10424.2|3017
1661767500000|2022-08-29 10:05:00|10426.6|10424.6|10426.8|10424.8|10427|10425|10426.2|10424.2|1894
1661767800000|2022-08-29 10:10:00|10426.6|10424.6|10426.8|10424.8|10427|10425|10426.6|10424.6|106
1661768100000|2022-08-29 10:15:00|10427|10425|10427.8|10425.8|10428.1|10426.1|10426.6|10424.6|560
1661768400000|2022-08-29 10:20:00|10427.4|10425.4|10427.4|10425.4|10427.8|10425.8|10427|10425|240
1661768700000|2022-08-29 10:25:00|10427|10425|10427|10425|10427.4|10425.4|10426.6|10424.6|404
1661769000000|2022-08-29 10:30:00|10427.4|10425.4|10427.6|10425.6|10427.8|10425.8|10427.4|10425.4|1102
1661769300000|2022-08-29 10:35:00|10427.4|10425.4|10427.8|10425.8|10427.8|10425.8|10427.4|10425.4|2488
1661769600000|2022-08-29 10:40:00|10427.4|10425.4|10428.9|10426.9|10428.9|10426.9|10427.4|10425.4|1189
1661769900000|2022-08-29 10:45:00|10428.7|10426.7|10429.7|10427.7|10429.7|10427.7|10428.5|10426.5|1269
1661770200000|2022-08-29 10:50:00|10429.9|10427.9|10429.7|10427.7|10430.1|10428.1|10429.7|10427.7|406
1661770500000|2022-08-29 10:55:00|10429.9|10427.9|10429.3|10427.3|10429.9|10427.9|10429.3|10427.3|1470
1661770800000|2022-08-29 11:00:00|10429.7|10427.7|10429.9|10427.9|10430.1|10428.1|10429.7|10427.7|677
1661771100000|2022-08-29 11:05:00|10429.7|10427.7|10429.3|10427.3|10430.1|10428.1|10428.9|10426.9|1167
1661771400000|2022-08-29 11:10:00|10428.9|10426.9|10428.9|10426.9|10429.3|10427.3|10428.9|10426.9|197
1661771700000|2022-08-29 11:15:00|10429.3|10427.3|10430.1|10428.1|10430.5|10428.5|10428.9|10426.9|712
1661772000000|2022-08-29 11:20:00|10429.7|10427.7|10428.3|10426.3|10429.7|10427.7|10428.1|10426.1|720
1661772300000|2022-08-29 11:25:00|10428.5|10426.5|10429.3|10427.3|10429.7|10427.7|10428.3|10426.3|674
1661772600000|2022-08-29 11:30:00|10430.1|10428.1|10430.1|10428.1|10430.1|10428.1|10429.5|10427.5|686
1661772900000|2022-08-29 11:35:00|10430.5|10428.5|10430.9|10428.9|10430.9|10428.9|10430.1|10428.1|129
1661773200000|2022-08-29 11:40:00|10430.7|10428.7|10430.5|10428.5|10430.9|10428.9|10430.5|10428.5|117
1661773500000|2022-08-29 11:45:00|10430.1|10428.1|10428.9|10426.9|10430.5|10428.5|10428.9|10426.9|812
1661773800000|2022-08-29 11:50:00|10428.5|10426.5|10428.5|10426.5|10429.7|10427.7|10428.5|10426.5|1017
1661774100000|2022-08-29 11:55:00|10428.9|10426.9|10429.3|10427.3|10429.3|10427.3|10428.5|10426.5|934
1661774400000|2022-08-29 12:00:00|10429.5|10427.5|10430.3|10428.3|10430.9|10428.9|10429.3|10427.3|939
1661774700000|2022-08-29 12:05:00|10430.1|10428.1|10430.5|10428.5|10430.5|10428.5|10429.9|10427.9|1177
1661775000000|2022-08-29 12:10:00|10430.3|10428.3|10430.1|10428.1|10430.5|10428.5|10429.7|10427.7|406
1661775300000|2022-08-29 12:15:00|10430.5|10428.5|10431.3|10429.3|10431.3|10429.3|10430.5|10428.5|1198
1661775600000|2022-08-29 12:20:00|10431.7|10429.7|10432.8|10430.8|10434.4|10432.4|10431.5|10429.5|3551
1661775900000|2022-08-29 12:25:00|10432.6|10430.6|10433.6|10431.6|10434.8|10432.8|10432.4|10430.4|4163
1661776200000|2022-08-29 12:30:00|10433.2|10431.2|10431.7|10429.7|10434.4|10432.4|10431.1|10429.1|4072
1661776500000|2022-08-29 12:35:00|10432.1|10430.1|10432.4|10430.4|10433.6|10431.6|10432.1|10430.1|4749
1661776800000|2022-08-29 12:40:00|10432.6|10430.6|10431.7|10429.7|10432.8|10430.8|10431.7|10429.7|2127
1661777100000|2022-08-29 12:45:00|10432.1|10430.1|10430.9|10428.9|10432.4|10430.4|10430.9|10428.9|2128
1661777400000|2022-08-29 12:50:00|10431.3|10429.3|10432.1|10430.1|10432.4|10430.4|10431.3|10429.3|1183
1661777700000|2022-08-29 12:55:00|10431.9|10429.9|10432.4|10430.4|10433.2|10431.2|10431.9|10429.9|2609
1661778000000|2022-08-29 13:00:00|10432.8|10430.8|10434|10432|10434.4|10432.4|10432.4|10430.4|3475
1661778300000|2022-08-29 13:05:00|10434.4|10432.4|10435.6|10433.6|10436|10434|10433.6|10431.6|2074
1661778600000|2022-08-29 13:10:00|10436|10434|10434.4|10432.4|10436.4|10434.4|10434.4|10432.4|1824
1661778900000|2022-08-29 13:15:00|10434|10432|10434.4|10432.4|10434.8|10432.8|10433.6|10431.6|5610
1661779200000|2022-08-29 13:20:00|10434.8|10432.8|10434.6|10432.6|10435.2|10433.2|10433.6|10431.6|15622
1661779500000|2022-08-29 13:25:00|10434.8|10432.8|10436.7|10434.7|10436.9|10434.9|10434.8|10432.8|7151
1661779800000|2022-08-29 13:30:00|10436.5|10434.5|10435.2|10433.2|10436.7|10434.7|10435.2|10433.2|1593
1661780100000|2022-08-29 13:35:00|10434.8|10432.8|10436|10434|10436.4|10434.4|10434.4|10432.4|5869
1661780400000|2022-08-29 13:40:00|10435.8|10433.8|10434|10432|10436|10434|10433.6|10431.6|7340
1661780700000|2022-08-29 13:45:00|10433.6|10431.6|10434|10432|10434|10432|10432.8|10430.8|1778
1661781000000|2022-08-29 13:50:00|10433.6|10431.6|10432.1|10430.1|10433.6|10431.6|10432.1|10430.1|2567
1661781300000|2022-08-29 13:55:00|10432.4|10430.4|10431.1|10429.1|10433.2|10431.2|10430.9|10428.9|5886
1661781600000|2022-08-29 14:00:00|10431.3|10429.3|10434.8|10432.8|10434.8|10432.8|10430.9|10428.9|2185
1661781900000|2022-08-29 14:05:00|10435|10433|10436.9|10434.9|10437.1|10435.1|10434.8|10432.8|6852
1661782200000|2022-08-29 14:10:00|10437.1|10435.1|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|4992
1661782500000|2022-08-29 14:15:00|10436.4|10434.4|10435.2|10433.2|10436.4|10434.4|10434.8|10432.8|4491
1661782800000|2022-08-29 14:20:00|10435.4|10433.4|10435.4|10433.4|10435.6|10433.6|10434.4|10432.4|1719
1661783100000|2022-08-29 14:25:00|10435.6|10433.6|10434.8|10432.8|10436|10434|10434.8|10432.8|4004
1661783400000|2022-08-29 14:30:00|10435|10433|10436|10434|10436|10434|10434.4|10432.4|6046
1661783700000|2022-08-29 14:35:00|10435.8|10433.8|10435.6|10433.6|10436.7|10434.7|10435.6|10433.6|9189
1661784000000|2022-08-29 14:40:00|10435.2|10433.2|10436.2|10434.2|10436.2|10434.2|10435.2|10433.2|1009
1661784300000|2022-08-29 14:45:00|10436|10434|10436.7|10434.7|10436.7|10434.7|10436|10434|1757
1661784600000|2022-08-29 14:50:00|10437.1|10435.1|10437.1|10435.1|10437.5|10435.5|10436.7|10434.7|1999
1661784900000|2022-08-29 14:55:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.7|10434.7|4592
1661785200000|2022-08-29 15:00:00|10437.1|10435.1|10438.7|10436.7|10438.7|10436.7|10436.7|10434.7|998
1661785500000|2022-08-29 15:05:00|10439.1|10437.1|10439.1|10437.1|10439.7|10437.7|10438.7|10436.7|1547
1661785800000|2022-08-29 15:10:00|10438.9|10436.9|10438.3|10436.3|10438.9|10436.9|10437.9|10435.9|5088
1661786100000|2022-08-29 15:15:00|10438.7|10436.7|10437.1|10435.1|10438.7|10436.7|10436.7|10434.7|6449
1661786400000|2022-08-29 15:20:00|10437.5|10435.5|10437.3|10435.3|10438.3|10436.3|10436.7|10434.7|1207
1661786700000|2022-08-29 15:25:00|10437.1|10435.1|10436|10434|10437.5|10435.5|10436|10434|954
1661787000000|2022-08-29 15:30:00|10435.8|10433.8|10434.8|10432.8|10436.4|10434.4|10434.8|10432.8|1622
1661787300000|2022-08-29 15:35:00|10435.2|10433.2|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|2013
1661787600000|2022-08-29 15:40:00|10434.6|10432.6|10434.2|10432.2|10434.8|10432.8|10434|10432|1145
1661787900000|2022-08-29 15:45:00|10434.4|10432.4|10435|10433|10435.2|10433.2|10434|10432|2025
1661788200000|2022-08-29 15:50:00|10434.8|10432.8|10434|10432|10435.6|10433.6|10433.6|10431.6|980
1661788500000|2022-08-29 15:55:00|10434.4|10432.4|10434.2|10432.2|10434.4|10432.4|10434|10432|644
1661788800000|2022-08-29 16:00:00|10434|10432|10433.6|10431.6|10434|10432|10433.6|10431.6|1123
1661789100000|2022-08-29 16:05:00|10433.2|10431.2|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|5862
1661789400000|2022-08-29 16:10:00|10433.6|10431.6|10433.6|10431.6|10434|10432|10433.6|10431.6|2902
1661789700000|2022-08-29 16:15:00|10433.4|10431.4|10433.6|10431.6|10433.6|10431.6|10433.2|10431.2|438
1661790000000|2022-08-29 16:20:00|10433.8|10431.8|10433.6|10431.6|10433.8|10431.8|10433.2|10431.2|795
1661790300000|2022-08-29 16:25:00|10434|10432|10434|10432|10434|10432|10433.2|10431.2|4478
1661790600000|2022-08-29 16:30:00|10434.2|10432.2|10435.2|10433.2|10435.2|10433.2|10434|10432|1382
1661790900000|2022-08-29 16:35:00|10435.6|10433.6|10434.8|10432.8|10435.6|10433.6|10434.8|10432.8|3019
1661791200000|2022-08-29 16:40:00|10435|10433|10435.6|10433.6|10435.6|10433.6|10434.8|10432.8|1205
1661791500000|2022-08-29 16:45:00|10435.2|10433.2|10436.2|10434.2|10436.4|10434.4|10435.2|10433.2|266
1661791800000|2022-08-29 16:50:00|10436|10434|10436|10434|10436.4|10434.4|10435.6|10433.6|1163
1661792100000|2022-08-29 16:55:00|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|10436.4|10434.4|2405
1661792400000|2022-08-29 17:00:00|10436.7|10434.7|10436.7|10434.7|10437.1|10435.1|10436.4|10434.4|1810
1661792700000|2022-08-29 17:05:00|10436.4|10434.4|10437.1|10435.1|10437.1|10435.1|10436.4|10434.4|625
1661793000000|2022-08-29 17:10:00|10436.7|10434.7|10436.4|10434.4|10437.1|10435.1|10436.4|10434.4|707
1661793300000|2022-08-29 17:15:00|10436.2|10434.2|10436.7|10434.7|10436.7|10434.7|10436|10434|1029
1661793600000|2022-08-29 17:20:00|10436.4|10434.4|10436|10434|10436.7|10434.7|10436|10434|1058
1661793900000|2022-08-29 17:25:00|10435.6|10433.6|10436|10434|10436|10434|10435.6|10433.6|839
1661794200000|2022-08-29 17:30:00|10435.8|10433.8|10436|10434|10436|10434|10435.6|10433.6|576
1661794500000|2022-08-29 17:35:00|10435.8|10433.8|10435.2|10433.2|10436|10434|10434.8|10432.8|3777
1661794800000|2022-08-29 17:40:00|10435.4|10433.4|10435.2|10433.2|10435.4|10433.4|10435|10433|1898
1661795100000|2022-08-29 17:45:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|1109
1661795400000|2022-08-29 17:50:00|10436|10434|10436.2|10434.2|10436.4|10434.4|10435.6|10433.6|305
1661795700000|2022-08-29 17:55:00|10436.4|10434.4|10435.4|10433.4|10436.4|10434.4|10435.2|10433.2|604
1661796000000|2022-08-29 18:00:00|10435.6|10433.6|10435.6|10433.6|10436|10434|10435.6|10433.6|550
1661796300000|2022-08-29 18:05:00|10435.4|10433.4|10435.2|10433.2|10435.6|10433.6|10435.2|10433.2|1157
1661796600000|2022-08-29 18:10:00|10434.8|10432.8|10434.4|10432.4|10435.2|10433.2|10434.4|10432.4|606
1661796900000|2022-08-29 18:15:00|10434|10432|10434.8|10432.8|10434.8|10432.8|10434|10432|419
1661797200000|2022-08-29 18:20:00|10435|10433|10434.8|10432.8|10435.2|10433.2|10434.4|10432.4|288
1661797500000|2022-08-29 18:25:00|10434.4|10432.4|10434.8|10432.8|10434.8|10432.8|10434.4|10432.4|1352
1661797800000|2022-08-29 18:30:00|10434.4|10432.4|10434.4|10432.4|10434.8|10432.8|10433.8|10431.8|645
1661798100000|2022-08-29 18:35:00|10434.2|10432.2|10434.4|10432.4|10434.4|10432.4|10434|10432|273
1661798400000|2022-08-29 18:40:00|10434.8|10432.8|10434.4|10432.4|10434.8|10432.8|10434.4|10432.4|446
1661798700000|2022-08-29 18:45:00|10434|10432|10433.6|10431.6|10434|10432|10433.2|10431.2|2230
1661799000000|2022-08-29 18:50:00|10433.2|10431.2|10432.8|10430.8|10433.2|10431.2|10432.8|10430.8|3836
1661799300000|2022-08-29 18:55:00|10432.4|10430.4|10433.2|10431.2|10433.6|10431.6|10432.4|10430.4|7336
1669194600000|2022-11-23 09:10:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|836
1669194900000|2022-11-23 09:15:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|962
1669195200000|2022-11-23 09:20:00|10239.3|10237.3|10238.3|10236.3|10239.5|10237.5|10238.3|10236.3|529
1669195500000|2022-11-23 09:25:00|10238.5|10236.5|10238.5|10236.5|10238.7|10236.7|10238.3|10236.3|2193
1669195800000|2022-11-23 09:30:00|10238.3|10236.3|10238.5|10236.5|10239.1|10237.1|10238.3|10236.3|2428
1669196100000|2022-11-23 09:35:00|10238.3|10236.3|10238.3|10236.3|10238.9|10236.9|10237.9|10235.9|2288
1669196400000|2022-11-23 09:40:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1547
1669196700000|2022-11-23 09:45:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|3471
1669197000000|2022-11-23 09:50:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.7|10237.7|554
1669197300000|2022-11-23 09:55:00|10239.5|10237.5|10239.9|10237.9|10240.1|10238.1|10239.5|10237.5|8680
1669197600000|2022-11-23 10:00:00|10240.3|10238.3|10237.7|10235.7|10240.3|10238.3|10237.5|10235.5|3961
1669197900000|2022-11-23 10:05:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|239
1669198200000|2022-11-23 10:10:00|10237.7|10235.7|10236.4|10234.4|10237.9|10235.9|10236.4|10234.4|8398
1669198500000|2022-11-23 10:15:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|550
1669198800000|2022-11-23 10:20:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|2903
1669199100000|2022-11-23 10:25:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|293
1669199400000|2022-11-23 10:30:00|10237.7|10235.7|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|2933
1669199700000|2022-11-23 10:35:00|10238.1|10236.1|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|637
1669200000000|2022-11-23 10:40:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|11340
1669200300000|2022-11-23 10:45:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10238.9|10236.9|1559
1669200600000|2022-11-23 10:50:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.1|10236.1|435
1669200900000|2022-11-23 10:55:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|70
1669201200000|2022-11-23 11:00:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|440
1669201500000|2022-11-23 11:05:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|161
1669201800000|2022-11-23 11:10:00|10238.3|10236.3|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|615
1669202100000|2022-11-23 11:15:00|10237.3|10235.3|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|308
1669202400000|2022-11-23 11:20:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|209
1669202700000|2022-11-23 11:25:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|592
1669203000000|2022-11-23 11:30:00|10237.9|10235.9|10236.7|10234.7|10237.9|10235.9|10236.7|10234.7|6822
1669203300000|2022-11-23 11:35:00|10237.1|10235.1|10236.5|10234.5|10237.1|10235.1|10236.2|10234.2|3316
1669203600000|2022-11-23 11:40:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|1435
1669203900000|2022-11-23 11:45:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|599
1669204200000|2022-11-23 11:50:00|10236.5|10234.5|10237.1|10235.1|10237.1|10235.1|10236.5|10234.5|24155
1669204500000|2022-11-23 11:55:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|23425
1669204800000|2022-11-23 12:00:00|10237.5|10235.5|10235.6|10233.6|10237.5|10235.5|10235.2|10233.2|524
1669205100000|2022-11-23 12:05:00|10235.2|10233.2|10236|10234|10236|10234|10234.8|10232.8|1750
1669205400000|2022-11-23 12:10:00|10235.8|10233.8|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|1788
1669205700000|2022-11-23 12:15:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10236|10234|2241
1669206000000|2022-11-23 12:20:00|10236.9|10234.9|10236.5|10234.5|10237.5|10235.5|10236.5|10234.5|1730
1669206300000|2022-11-23 12:25:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236|10234|728
1669206600000|2022-11-23 12:30:00|10236.2|10234.2|10236.7|10234.7|10237.1|10235.1|10236|10234|274
1669206900000|2022-11-23 12:35:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|729
1669207200000|2022-11-23 12:40:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|7565
1669207500000|2022-11-23 12:45:00|10236.5|10234.5|10236|10234|10236.7|10234.7|10236|10234|7788
1669207800000|2022-11-23 12:50:00|10235.6|10233.6|10235.6|10233.6|10236.4|10234.4|10234.4|10232.4|5975
1669208100000|2022-11-23 12:55:00|10235.4|10233.4|10234.8|10232.8|10235.4|10233.4|10234.4|10232.4|2412
1669208400000|2022-11-23 13:00:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234|10232|15672
1669208700000|2022-11-23 13:05:00|10234.4|10232.4|10234.8|10232.8|10236.7|10234.7|10234|10232|7697
1669209000000|2022-11-23 13:10:00|10235.2|10233.2|10236.4|10234.4|10236.7|10234.7|10234.8|10232.8|4817
1669209300000|2022-11-23 13:15:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236|10234|10732
1669209600000|2022-11-23 13:20:00|10236|10234|10231.3|10229.3|10236|10234|10230.9|10228.9|10594
1669209900000|2022-11-23 13:25:00|10231.1|10229.1|10231.1|10229.1|10231.7|10229.7|10230.9|10228.9|4802
1669210200000|2022-11-23 13:30:00|10231.3|10229.3|10233.6|10231.6|10234.4|10232.4|10230.9|10228.9|8285
1669210500000|2022-11-23 13:35:00|10233.4|10231.4|10233.2|10231.2|10233.6|10231.6|10231.7|10229.7|12019
1669210800000|2022-11-23 13:40:00|10232.8|10230.8|10230.9|10228.9|10233.6|10231.6|10230.9|10228.9|8531
1669211100000|2022-11-23 13:45:00|10231.1|10229.1|10232.4|10230.4|10232.8|10230.8|10229.7|10227.7|3707
1669211400000|2022-11-23 13:50:00|10232.6|10230.6|10233|10231|10234|10232|10232.4|10230.4|2844
1669211700000|2022-11-23 13:55:00|10232.8|10230.8|10234.4|10232.4|10234.4|10232.4|10232.4|10230.4|3557
1669212000000|2022-11-23 14:00:00|10234|10232|10234|10232|10234.8|10232.8|10233.6|10231.6|19956
1669212300000|2022-11-23 14:05:00|10234.4|10232.4|10236|10234|10236.4|10234.4|10234.4|10232.4|7631
1669212600000|2022-11-23 14:10:00|10236.4|10234.4|10237.1|10235.1|10237.5|10235.5|10236|10234|2244
1669212900000|2022-11-23 14:15:00|10237.3|10235.3|10238.3|10236.3|10238.7|10236.7|10236.4|10234.4|6946
1669213200000|2022-11-23 14:20:00|10238.7|10236.7|10236.9|10234.9|10238.7|10236.7|10236.4|10234.4|5144
1669213500000|2022-11-23 14:25:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|4566
1669213800000|2022-11-23 14:30:00|10236.7|10234.7|10238.7|10236.7|10238.7|10236.7|10236.4|10234.4|4162
1669214100000|2022-11-23 14:35:00|10238.3|10236.3|10239.9|10237.9|10239.9|10237.9|10237.9|10235.9|10220
1669214400000|2022-11-23 14:40:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|9822
1669214700000|2022-11-23 14:45:00|10243.6|10241.6|10247.3|10245.3|10247.3|10245.3|10241.8|10239.8|21364
1669215000000|2022-11-23 14:50:00|10247.7|10245.7|10249.6|10247.6|10250.8|10248.8|10247.7|10245.7|3833
1669215300000|2022-11-23 14:55:00|10249.4|10247.4|10249.2|10247.2|10251.2|10249.2|10248.5|10246.5|9753
1669215600000|2022-11-23 15:00:00|10249|10247|10248.9|10246.9|10250.4|10248.4|10247.7|10245.7|4947
1669215900000|2022-11-23 15:05:00|10249|10247|10248.9|10246.9|10250.8|10248.8|10248.5|10246.5|3466
1669216200000|2022-11-23 15:10:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10247.7|10245.7|2370
1669216500000|2022-11-23 15:15:00|10248.7|10246.7|10250.4|10248.4|10251.2|10249.2|10248.1|10246.1|13226
1669216800000|2022-11-23 15:20:00|10250|10248|10250|10248|10250.4|10248.4|10248.5|10246.5|2841
1669217100000|2022-11-23 15:25:00|10249.6|10247.6|10247.7|10245.7|10250|10248|10247.7|10245.7|1044
1669217400000|2022-11-23 15:30:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|1736
1669217700000|2022-11-23 15:35:00|10248.7|10246.7|10246.5|10244.5|10249.2|10247.2|10246.5|10244.5|11674
1669218000000|2022-11-23 15:40:00|10246.9|10244.9|10246.1|10244.1|10247.3|10245.3|10245.7|10243.7|12746
1669218300000|2022-11-23 15:45:00|10245.7|10243.7|10248.1|10246.1|10248.1|10246.1|10245.7|10243.7|6631
1669218600000|2022-11-23 15:50:00|10247.7|10245.7|10246.1|10244.1|10248.1|10246.1|10246.1|10244.1|3446
1669218900000|2022-11-23 15:55:00|10246.3|10244.3|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|7794
1669219200000|2022-11-23 16:00:00|10247.3|10245.3|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|9047
1669219500000|2022-11-23 16:05:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|4547
1669219800000|2022-11-23 16:10:00|10246.7|10244.7|10247.7|10245.7|10248.1|10246.1|10246.7|10244.7|1214
1669220100000|2022-11-23 16:15:00|10247.5|10245.5|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|11556
1669220400000|2022-11-23 16:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.5|10245.5|6238
1669220700000|2022-11-23 16:25:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1617
1669221000000|2022-11-23 16:30:00|10247.7|10245.7|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|9009
1669221300000|2022-11-23 16:35:00|10248.5|10246.5|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|5027
1669221600000|2022-11-23 16:40:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|1536
1669221900000|2022-11-23 16:45:00|10249.2|10247.2|10247.7|10245.7|10249.2|10247.2|10247.7|10245.7|7452
1669222200000|2022-11-23 16:50:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|6248
1669222500000|2022-11-23 16:55:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|1111
1669222800000|2022-11-23 17:00:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|1071
1669223100000|2022-11-23 17:05:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.3|10243.3|5479
1669223400000|2022-11-23 17:10:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|6777
1669223700000|2022-11-23 17:15:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|11145
1669224000000|2022-11-23 17:20:00|10245.1|10243.1|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|19430
1669224300000|2022-11-23 17:25:00|10245.7|10243.7|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|7477
1669224600000|2022-11-23 17:30:00|10244.9|10242.9|10245.7|10243.7|10245.7|10243.7|10244.2|10242.2|5340
1669224900000|2022-11-23 17:35:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|367
1669225200000|2022-11-23 17:40:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|870
1669225500000|2022-11-23 17:45:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|1147
1669225800000|2022-11-23 17:50:00|10245.5|10243.5|10244.9|10242.9|10245.5|10243.5|10244.9|10242.9|838
1669226100000|2022-11-23 17:55:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|4378
1669226400000|2022-11-23 18:00:00|10244.8|10242.8|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1362
1669226700000|2022-11-23 18:05:00|10244.8|10242.8|10244.9|10242.9|10246.1|10244.1|10244.6|10242.6|9621
1669227000000|2022-11-23 18:10:00|10244.8|10242.8|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|3227
1669227300000|2022-11-23 18:15:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1477
1669227600000|2022-11-23 18:20:00|10244.9|10242.9|10245.7|10243.7|10246.1|10244.1|10244.9|10242.9|2071
1669227900000|2022-11-23 18:25:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|3486
1669228200000|2022-11-23 18:30:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|4354
1669228500000|2022-11-23 18:35:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1442
1669228800000|2022-11-23 18:40:00|10245.7|10243.7|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|2197
1669229100000|2022-11-23 18:45:00|10244.2|10242.2|10243.4|10241.4|10244.6|10242.6|10243.4|10241.4|2262
1669229400000|2022-11-23 18:50:00|10243.6|10241.6|10242.6|10240.6|10243.8|10241.8|10241.8|10239.8|3313
1669229700000|2022-11-23 18:55:00|10242.2|10240.2|10241.8|10239.8|10243|10241|10241.8|10239.8|1701
1669230000000|2022-11-23 19:00:00|10241.6|10239.6|10250|10248|10250.2|10248.2|10241.4|10239.4|13151
1669230300000|2022-11-23 19:05:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10248.3|10246.3|13729
1669230600000|2022-11-23 19:10:00|10250.8|10248.8|10248.1|10246.1|10250.8|10248.8|10247.7|10245.7|5659
1669230900000|2022-11-23 19:15:00|10248.3|10246.3|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|2246
1669231200000|2022-11-23 19:20:00|10248.3|10246.3|10249.2|10247.2|10249.6|10247.6|10248.1|10246.1|1845
1669231500000|2022-11-23 19:25:00|10249.4|10247.4|10249.2|10247.2|10250|10248|10248.9|10246.9|4423
1669231800000|2022-11-23 19:30:00|10249.6|10247.6|10248.1|10246.1|10249.6|10247.6|10248.1|10246.1|2777
1669232100000|2022-11-23 19:35:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|2880
1669232400000|2022-11-23 19:40:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|12529
1669232700000|2022-11-23 19:45:00|10247.1|10245.1|10247.7|10245.7|10248.5|10246.5|10246.9|10244.9|5008
1669233000000|2022-11-23 19:50:00|10247.3|10245.3|10247.9|10245.9|10248.1|10246.1|10246.5|10244.5|1574
1669233300000|2022-11-23 19:55:00|10248.1|10246.1|10248.5|10246.5|10249.2|10247.2|10247.7|10245.7|4938
1669233600000|2022-11-23 20:00:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|1237
1669233900000|2022-11-23 20:05:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|2603
1669234200000|2022-11-23 20:10:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1703
1669234500000|2022-11-23 20:15:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|5062
1669234800000|2022-11-23 20:20:00|10247.7|10245.7|10246.9|10244.9|10248.1|10246.1|10246.9|10244.9|1869
1669235100000|2022-11-23 20:25:00|10247.1|10245.1|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|2072
1669235400000|2022-11-23 20:30:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|213
1669235700000|2022-11-23 20:35:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|310
1669236000000|2022-11-23 20:40:00|10247.5|10245.5|10246.9|10244.9|10247.5|10245.5|10246.5|10244.5|258
1669236300000|2022-11-23 20:45:00|10246.5|10244.5|10246.5|10244.5|10246.7|10244.7|10246.1|10244.1|2133
1669236600000|2022-11-23 20:50:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|1212
1669236900000|2022-11-23 20:55:00|10247.3|10245.3|10247.7|10245.7|10247.9|10245.9|10247.3|10245.3|2623
1669237200000|2022-11-23 21:00:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|960
1669237500000|2022-11-23 21:05:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|689
1669237800000|2022-11-23 21:10:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|379
1669238100000|2022-11-23 21:15:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|108
1669238400000|2022-11-23 21:20:00|10249.4|10247.4|10250|10248|10250|10248|10249.4|10247.4|349
1669238700000|2022-11-23 21:25:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|868
1669239000000|2022-11-23 21:30:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|1155
1669239300000|2022-11-23 21:35:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10250|10248|2023
1669239600000|2022-11-23 21:40:00|10250.6|10248.6|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|123
1669239900000|2022-11-23 21:45:00|10250.6|10248.6|10250|10248|10250.8|10248.8|10249.6|10247.6|1082
1669240200000|2022-11-23 21:50:00|10250.2|10248.2|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|1847
1669240500000|2022-11-23 21:55:00|10249.2|10247.2|10248.3|10246.3|10249.2|10247.2|10248.1|10246.1|380
1669244400000|2022-11-23 23:00:00|10249|10247|10248.7|10246.7|10249.2|10247.2|10248.1|10246.1|719
1669244700000|2022-11-23 23:05:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|95
1669245000000|2022-11-23 23:10:00|10248.5|10246.5|10248.9|10246.9|10249|10247|10248.5|10246.5|67
1669245300000|2022-11-23 23:15:00|10249|10247|10249|10247|10249.2|10247.2|10248.9|10246.9|91
1669245600000|2022-11-23 23:20:00|10249.2|10247.2|10250|10248|10250|10248|10249|10247|97
1669245900000|2022-11-23 23:25:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|209
1669246200000|2022-11-23 23:30:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10250|10248|121
1669246500000|2022-11-23 23:35:00|||||||||1
1669246800000|2022-11-23 23:40:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|41
1669247100000|2022-11-23 23:45:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|28
1669247400000|2022-11-23 23:50:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|58
1669247700000|2022-11-23 23:55:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.2|10248.2|0
1669248000000|2022-11-24 00:00:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250.2|10248.2|56
1669248300000|2022-11-24 00:05:00|10250|10248|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|67
1669248600000|2022-11-24 00:10:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|114
1669248900000|2022-11-24 00:15:00|10250|10248|10250|10248|10250|10248|10250|10248|73
1669249200000|2022-11-24 00:20:00|10250.2|10248.2|10250|10248|10250.2|10248.2|10250|10248|17
1669249500000|2022-11-24 00:25:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250|10248|62
1669249800000|2022-11-24 00:30:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|119
1669250100000|2022-11-24 00:35:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|67
1669250400000|2022-11-24 00:40:00|||||||||49
1669250700000|2022-11-24 00:45:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|44
1669251000000|2022-11-24 00:50:00|10251|10249|10251.6|10249.6|10251.6|10249.6|10251|10249|19
1669251300000|2022-11-24 00:55:00|10251.2|10249.2|10251.2|10249.2|10251.4|10249.4|10251.2|10249.2|4
1669251600000|2022-11-24 01:00:00|10251|10249|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|286
1669251900000|2022-11-24 01:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|192
1669252200000|2022-11-24 01:10:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|405
1669252500000|2022-11-24 01:15:00|10251.8|10249.8|10251.6|10249.6|10251.8|10249.8|10251.6|10249.6|123
1669252800000|2022-11-24 01:20:00|||||||||9
1669253100000|2022-11-24 01:25:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|48
1669253400000|2022-11-24 01:30:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|21
1669253700000|2022-11-24 01:35:00|||||||||57
1669254000000|2022-11-24 01:40:00|10250.2|10248.2|10250.4|10248.4|10250.8|10248.8|10250.2|10248.2|123
1669254300000|2022-11-24 01:45:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|149
1669254600000|2022-11-24 01:50:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|56
1669254900000|2022-11-24 01:55:00|10250.6|10248.6|10250.8|10248.8|10250.8|10248.8|10250.6|10248.6|100
1669255200000|2022-11-24 02:00:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|12
1669255500000|2022-11-24 02:05:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|98
1669255800000|2022-11-24 02:10:00|||||||||40
1669256400000|2022-11-24 02:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|54
1669256700000|2022-11-24 02:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|30
1669257000000|2022-11-24 02:30:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|341
1669257300000|2022-11-24 02:35:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.2|10250.2|38
1669257600000|2022-11-24 02:40:00|||||||||8
1669257900000|2022-11-24 02:45:00|10252|10250|10251.4|10249.4|10252|10250|10251.4|10249.4|47
1669258200000|2022-11-24 02:50:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|49
1669258500000|2022-11-24 02:55:00|10252.4|10250.4|10252.2|10250.2|10252.4|10250.4|10252|10250|16
1669258800000|2022-11-24 03:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|44
1669259100000|2022-11-24 03:05:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|93
1669259400000|2022-11-24 03:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|108
1669259700000|2022-11-24 03:15:00|||||||||4
1669260300000|2022-11-24 03:25:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10251.8|10249.8|111
1669260600000|2022-11-24 03:30:00|10252|10250|10252|10250|10252|10250|10251.8|10249.8|379
1669260900000|2022-11-24 03:35:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10251.6|10249.6|306
1669261200000|2022-11-24 03:40:00|10251.8|10249.8|10252|10250|10252|10250|10251.8|10249.8|2
1669261500000|2022-11-24 03:45:00|||||||||112
1669261800000|2022-11-24 03:50:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|23
1669262100000|2022-11-24 03:55:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10252|10250|58
1669262700000|2022-11-24 04:05:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|4
1669263000000|2022-11-24 04:10:00|10252|10250|10252|10250|10252|10250|10252|10250|64
1669263300000|2022-11-24 04:15:00|||||||||1
1669263600000|2022-11-24 04:20:00|10251.8|10249.8|10251.8|10249.8|10251.8|10249.8|10251.8|10249.8|11
1669263900000|2022-11-24 04:25:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|23
1669264200000|2022-11-24 04:30:00|||||||||1
1669264500000|2022-11-24 04:35:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|30
1669264800000|2022-11-24 04:40:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|16
1669265100000|2022-11-24 04:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10
1669265400000|2022-11-24 04:50:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|28
1669265700000|2022-11-24 04:55:00|||||||||1
1669266000000|2022-11-24 05:00:00|||||||||170
1669266300000|2022-11-24 05:05:00|||||||||1
1669266600000|2022-11-24 05:10:00|10252.8|10250.8|10252.4|10250.4|10253|10251|10252.2|10250.2|22
1669266900000|2022-11-24 05:15:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|623
1669267200000|2022-11-24 05:20:00|||||||||60
1669267500000|2022-11-24 05:25:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|17
1669268400000|2022-11-24 05:40:00|||||||||27
1669269000000|2022-11-24 05:50:00|10253.5|10251.5|10254.1|10252.1|10254.3|10252.3|10253.1|10251.1|4269
1669269300000|2022-11-24 05:55:00|10254.3|10252.3|10252.8|10250.8|10254.3|10252.3|10252.8|10250.8|84
1669269600000|2022-11-24 06:00:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|80
1669269900000|2022-11-24 06:05:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|995
1669270200000|2022-11-24 06:10:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|17
1669270500000|2022-11-24 06:15:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|140
1669270800000|2022-11-24 06:20:00|||||||||12
1669271100000|2022-11-24 06:25:00|10253.5|10251.5|10254.7|10252.7|10254.7|10252.7|10253.1|10251.1|1755
1669271400000|2022-11-24 06:30:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|2257
1669271700000|2022-11-24 06:35:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|120
1669272000000|2022-11-24 06:40:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|73
1669272300000|2022-11-24 06:45:00|||||||||71
1669272600000|2022-11-24 06:50:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|11
1669272900000|2022-11-24 06:55:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|48
1669273200000|2022-11-24 07:00:00|10255.7|10253.7|10256.3|10254.3|10256.3|10254.3|10255.7|10253.7|68
1669273500000|2022-11-24 07:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|115
1669273800000|2022-11-24 07:10:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|62
1669274100000|2022-11-24 07:15:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|167
1669274400000|2022-11-24 07:20:00|10257.6|10255.6|10257.4|10255.4|10257.6|10255.6|10257.4|10255.4|28
1669274700000|2022-11-24 07:25:00|10257.8|10255.8|10258.4|10256.4|10259|10257|10257.8|10255.8|366
1669275000000|2022-11-24 07:30:00|10258.6|10256.6|10258.4|10256.4|10259.2|10257.2|10258.2|10256.2|84
1669275300000|2022-11-24 07:35:00|10258.2|10256.2|10257.4|10255.4|10258.4|10256.4|10257.4|10255.4|134
1669275600000|2022-11-24 07:40:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|306
1669275900000|2022-11-24 07:45:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|66
1669276200000|2022-11-24 07:50:00|10258.8|10256.8|10258.4|10256.4|10259|10257|10258.2|10256.2|258
1669276500000|2022-11-24 07:55:00|10258.6|10256.6|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|149
1669276800000|2022-11-24 08:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|180
1669277100000|2022-11-24 08:05:00|10257.6|10255.6|10256.7|10254.7|10257.6|10255.6|10256.7|10254.7|664
1669277400000|2022-11-24 08:10:00|10256.5|10254.5|10256.5|10254.5|10256.7|10254.7|10255.9|10253.9|146
1669277700000|2022-11-24 08:15:00|10256.7|10254.7|10257.3|10255.3|10257.4|10255.4|10256.3|10254.3|501
1669278000000|2022-11-24 08:20:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10256.5|10254.5|154
1669278300000|2022-11-24 08:25:00|10257.6|10255.6|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|415
1669278600000|2022-11-24 08:30:00|10256.9|10254.9|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|282
1669278900000|2022-11-24 08:35:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|96
1669279200000|2022-11-24 08:40:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|78
1669279500000|2022-11-24 08:45:00|10258|10256|10259|10257|10259.4|10257.4|10258|10256|113
1669279800000|2022-11-24 08:50:00|10259.2|10257.2|10259.8|10257.8|10259.8|10257.8|10259|10257|379
1669280100000|2022-11-24 08:55:00|10259.6|10257.6|10260.2|10258.2|10260.6|10258.6|10259.6|10257.6|868
1669280400000|2022-11-24 09:00:00|10260.6|10258.6|10261.4|10259.4|10262.1|10260.1|10260.6|10258.6|573
1669280700000|2022-11-24 09:05:00|10261.7|10259.7|10262.3|10260.3|10262.5|10260.5|10261.4|10259.4|216
1669281000000|2022-11-24 09:10:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|2002
1669281300000|2022-11-24 09:15:00|10262.7|10260.7|10261|10259|10262.9|10260.9|10261|10259|1292
1669281600000|2022-11-24 09:20:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|829
1669281900000|2022-11-24 09:25:00|10260.8|10258.8|10261|10259|10261.2|10259.2|10260.8|10258.8|34
1669282200000|2022-11-24 09:30:00|10260.6|10258.6|10260|10258|10260.8|10258.8|10259.6|10257.6|47
1669282500000|2022-11-24 09:35:00|10259.8|10257.8|10259.2|10257.2|10260.6|10258.6|10259.2|10257.2|240
1669282800000|2022-11-24 09:40:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|568
1669283100000|2022-11-24 09:45:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|393
1669283400000|2022-11-24 09:50:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|1191
1669283700000|2022-11-24 09:55:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|424
1669284000000|2022-11-24 10:00:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|165
1669284300000|2022-11-24 10:05:00|10257.6|10255.6|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|60
1669284600000|2022-11-24 10:10:00|10258|10256|10259|10257|10259|10257|10258|10256|148
1669284900000|2022-11-24 10:15:00|10258.8|10256.8|10258.8|10256.8|10259|10257|10258.6|10256.6|110
1669285200000|2022-11-24 10:20:00|10258.6|10256.6|10257.1|10255.1|10258.8|10256.8|10256.7|10254.7|999
1669285500000|2022-11-24 10:25:00|10257.4|10255.4|10258.2|10256.2|10258.4|10256.4|10257.4|10255.4|96
1669285800000|2022-11-24 10:30:00|10257.8|10255.8|10258|10256|10258|10256|10257.8|10255.8|18
1669286100000|2022-11-24 10:35:00|10258.2|10256.2|10258.8|10256.8|10259|10257|10257.8|10255.8|10
1669286400000|2022-11-24 10:40:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|110
1669286700000|2022-11-24 10:45:00|10258.8|10256.8|10259|10257|10259|10257|10258.2|10256.2|53
1669287000000|2022-11-24 10:50:00|10258.8|10256.8|10259|10257|10259.2|10257.2|10258.8|10256.8|110
1669287300000|2022-11-24 10:55:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|262
1669287600000|2022-11-24 11:00:00|10259.8|10257.8|10259.4|10257.4|10260.4|10258.4|10259.2|10257.2|74
1669287900000|2022-11-24 11:05:00|10259.2|10257.2|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|160
1669288200000|2022-11-24 11:10:00|10258.8|10256.8|10259.2|10257.2|10259.4|10257.4|10258.6|10256.6|218
1669288500000|2022-11-24 11:15:00|10259.4|10257.4|10259.2|10257.2|10259.6|10257.6|10259.2|10257.2|22
1669288800000|2022-11-24 11:20:00|10259|10257|10258.8|10256.8|10259.2|10257.2|10258.6|10256.6|31
1669289100000|2022-11-24 11:25:00|10259|10257|10258.8|10256.8|10259|10257|10258.6|10256.6|1
1669289400000|2022-11-24 11:30:00|10258.6|10256.6|10258.6|10256.6|10258.8|10256.8|10258.6|10256.6|0
1669289700000|2022-11-24 11:35:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|67
1669290000000|2022-11-24 11:40:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10
1669290300000|2022-11-24 11:45:00|10257.8|10255.8|10257.8|10255.8|10258|10256|10257.6|10255.6|126
1669290600000|2022-11-24 11:50:00|10258|10256|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1903
1669290900000|2022-11-24 11:55:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|286
1669291200000|2022-11-24 12:00:00|10257.6|10255.6|10258.2|10256.2|10258.4|10256.4|10257.6|10255.6|4
1669291500000|2022-11-24 12:05:00|10258.4|10256.4|10258.4|10256.4|10258.6|10256.6|10258.2|10256.2|75
1669291800000|2022-11-24 12:10:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|3
1669292100000|2022-11-24 12:15:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|428
1669292400000|2022-11-24 12:20:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|457
1669292700000|2022-11-24 12:25:00|10259.6|10257.6|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|63
1669293000000|2022-11-24 12:30:00|10259.8|10257.8|10260.6|10258.6|10261|10259|10259.8|10257.8|1156
1669293300000|2022-11-24 12:35:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|54
1669293600000|2022-11-24 12:40:00|10260.6|10258.6|10260.8|10258.8|10261|10259|10260.6|10258.6|331
1669293900000|2022-11-24 12:45:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1616
1669294200000|2022-11-24 12:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|654
1669294500000|2022-11-24 12:55:00|10261.5|10259.5|10261|10259|10261.7|10259.7|10260.6|10258.6|1056
1669294800000|2022-11-24 13:00:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|816
1669295100000|2022-11-24 13:05:00|10260.4|10258.4|10260.2|10258.2|10260.4|10258.4|10259.6|10257.6|25
1669295400000|2022-11-24 13:10:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|29
1669295700000|2022-11-24 13:15:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|71
1669296000000|2022-11-24 13:20:00|10259.2|10257.2|10258.6|10256.6|10259.6|10257.6|10258.6|10256.6|125
1669296300000|2022-11-24 13:25:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1030
1669296600000|2022-11-24 13:30:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259.2|10257.2|11
1669296900000|2022-11-24 13:35:00|10259.8|10257.8|10259.2|10257.2|10259.8|10257.8|10259|10257|62
1669297200000|2022-11-24 13:40:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|6
1669297500000|2022-11-24 13:45:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259|10257|45
1669297800000|2022-11-24 13:50:00|10259.2|10257.2|10259.8|10257.8|10260|10258|10259.2|10257.2|203
1669298100000|2022-11-24 13:55:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|33
1669298400000|2022-11-24 14:00:00|10259.6|10257.6|10260.2|10258.2|10260.2|10258.2|10259.6|10257.6|48
1669298700000|2022-11-24 14:05:00|10260.4|10258.4|10259.4|10257.4|10260.4|10258.4|10259.4|10257.4|28
1669299000000|2022-11-24 14:10:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|331
1669299300000|2022-11-24 14:15:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|150
1669299600000|2022-11-24 14:20:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|416
1669299900000|2022-11-24 14:25:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|31
1669300200000|2022-11-24 14:30:00|||||||||11
1669300500000|2022-11-24 14:35:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259.4|10257.4|125
1669300800000|2022-11-24 14:40:00|10259|10257|10259|10257|10259.6|10257.6|10259|10257|217
1669301100000|2022-11-24 14:45:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10259|10257|36
1669301400000|2022-11-24 14:50:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|75
1669301700000|2022-11-24 14:55:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|38
1669302000000|2022-11-24 15:00:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|308
1669302300000|2022-11-24 15:05:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|231
1669302600000|2022-11-24 15:10:00|||||||||222
1669302900000|2022-11-24 15:15:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|81
1669303200000|2022-11-24 15:20:00|||||||||435
1669303500000|2022-11-24 15:25:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|344
1669303800000|2022-11-24 15:30:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|149
1669304100000|2022-11-24 15:35:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|801
1669304400000|2022-11-24 15:40:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|157
1669304700000|2022-11-24 15:45:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|304
1669305000000|2022-11-24 15:50:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|90
1669305300000|2022-11-24 15:55:00|||||||||113
1669305600000|2022-11-24 16:00:00|10258|10256|10257.8|10255.8|10258|10256|10257.8|10255.8|18
1669305900000|2022-11-24 16:05:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|10
1669306200000|2022-11-24 16:10:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|191
1669306500000|2022-11-24 16:15:00|||||||||42
1669306800000|2022-11-24 16:20:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|9
1669307100000|2022-11-24 16:25:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1379
1669307400000|2022-11-24 16:30:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|369
1669307700000|2022-11-24 16:35:00|||||||||5
1669308000000|2022-11-24 16:40:00|||||||||4
1669308300000|2022-11-24 16:45:00|||||||||71
1669308600000|2022-11-24 16:50:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|61
1669308900000|2022-11-24 16:55:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.7|10254.7|78
1669309500000|2022-11-24 17:05:00|||||||||522
1669309800000|2022-11-24 17:10:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|115
1669310100000|2022-11-24 17:15:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|347
1669310400000|2022-11-24 17:20:00|||||||||68
1669310700000|2022-11-24 17:25:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.3|10255.3|16
1669311000000|2022-11-24 17:30:00|||||||||7
1669311300000|2022-11-24 17:35:00|||||||||1
1669311600000|2022-11-24 17:40:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|47
1669311900000|2022-11-24 17:45:00|||||||||45
1669312200000|2022-11-24 17:50:00|||||||||14
1669312500000|2022-11-24 17:55:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10258|10256|149
1669330800000|2022-11-24 23:00:00|10257.8|10255.8|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|36
1669331100000|2022-11-24 23:05:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|44
1669331400000|2022-11-24 23:10:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|67
1669331700000|2022-11-24 23:15:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|51
1669332000000|2022-11-24 23:20:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|319
1669332300000|2022-11-24 23:25:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|45
1669332600000|2022-11-24 23:30:00|10256.5|10254.5|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|136
1669332900000|2022-11-24 23:35:00|||||||||337
1669333200000|2022-11-24 23:40:00|10257.3|10255.3|10257.1|10255.1|10257.3|10255.3|10257.1|10255.1|77
1669333500000|2022-11-24 23:45:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|20
1669333800000|2022-11-24 23:50:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|119
1669334100000|2022-11-24 23:55:00|10256.9|10254.9|10256.9|10254.9|10257.1|10255.1|10256.7|10254.7|17
1669334400000|2022-11-25 00:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|1
1669334700000|2022-11-25 00:05:00|10257.3|10255.3|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|28
1669335000000|2022-11-25 00:10:00|10256.3|10254.3|10256.7|10254.7|10256.9|10254.9|10255.9|10253.9|257
1669335300000|2022-11-25 00:15:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.1|10254.1|3
1669335600000|2022-11-25 00:20:00|10256.1|10254.1|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|64
1669335900000|2022-11-25 00:25:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|23
1669336200000|2022-11-25 00:30:00|10256.3|10254.3|10256.1|10254.1|10256.3|10254.3|10256.1|10254.1|946
1669336500000|2022-11-25 00:35:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|481
1669336800000|2022-11-25 00:40:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|129
1669337100000|2022-11-25 00:45:00|10256.1|10254.1|10256.1|10254.1|10256.3|10254.3|10255.9|10253.9|159
1669337400000|2022-11-25 00:50:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.3|10253.3|356
1669337700000|2022-11-25 00:55:00|10255.3|10253.3|10255.5|10253.5|10256.1|10254.1|10255.3|10253.3|20
1669338000000|2022-11-25 01:00:00|10255.3|10253.3|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|190
1669338300000|2022-11-25 01:05:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|122
1669338600000|2022-11-25 01:10:00|10255.5|10253.5|10255.7|10253.7|10255.9|10253.9|10255.3|10253.3|632
1669338900000|2022-11-25 01:15:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.7|10253.7|261
1669339200000|2022-11-25 01:20:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|97
1669339500000|2022-11-25 01:25:00|10256.7|10254.7|10255.7|10253.7|10256.7|10254.7|10255.7|10253.7|146
1669339800000|2022-11-25 01:30:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10254.7|10252.7|107
1669340100000|2022-11-25 01:35:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|63
1669340400000|2022-11-25 01:40:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.3|10253.3|15
1669340700000|2022-11-25 01:45:00|10255.7|10253.7|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|472
1669341000000|2022-11-25 01:50:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.3|10253.3|523
1669341300000|2022-11-25 01:55:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|65
1669341600000|2022-11-25 02:00:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|24
1669341900000|2022-11-25 02:05:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|33
1669342200000|2022-11-25 02:10:00|||||||||3
1669342500000|2022-11-25 02:15:00|10255.7|10253.7|10256.3|10254.3|10256.3|10254.3|10255.7|10253.7|1336
1669342800000|2022-11-25 02:20:00|10256.7|10254.7|10256.3|10254.3|10256.9|10254.9|10256.3|10254.3|426
1669343100000|2022-11-25 02:25:00|10256.7|10254.7|10256.9|10254.9|10257.1|10255.1|10256.5|10254.5|52
1669343400000|2022-11-25 02:30:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|9
1669343700000|2022-11-25 02:35:00|10256.7|10254.7|10256.5|10254.5|10256.7|10254.7|10256.3|10254.3|62
1669344000000|2022-11-25 02:40:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|103
1669344300000|2022-11-25 02:45:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.7|10254.7|190
1669344600000|2022-11-25 02:50:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.7|10254.7|25
1669344900000|2022-11-25 02:55:00|||||||||2
1669345200000|2022-11-25 03:00:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|191
1669345500000|2022-11-25 03:05:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|65
1669345800000|2022-11-25 03:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|119
1669346100000|2022-11-25 03:15:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|207
1669346400000|2022-11-25 03:20:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.6|10256.6|681
1669346700000|2022-11-25 03:25:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|254
1669347000000|2022-11-25 03:30:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.6|10256.6|193
1669347300000|2022-11-25 03:35:00|||||||||677
1669347600000|2022-11-25 03:40:00|||||||||1
1669347900000|2022-11-25 03:45:00|10258.4|10256.4|10257.8|10255.8|10258.4|10256.4|10257.6|10255.6|209
1669348200000|2022-11-25 03:50:00|10258|10256|10257.4|10255.4|10258|10256|10257.4|10255.4|34
1669348500000|2022-11-25 03:55:00|10257.6|10255.6|10257.6|10255.6|10257.8|10255.8|10257.4|10255.4|19
1669348800000|2022-11-25 04:00:00|10257.4|10255.4|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|171
1669349100000|2022-11-25 04:05:00|10259|10257|10259.2|10257.2|10259.4|10257.4|10259|10257|183
1669349400000|2022-11-25 04:10:00|10259|10257|10258.8|10256.8|10259.8|10257.8|10258.8|10256.8|312
1669349700000|2022-11-25 04:15:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|39
1669350000000|2022-11-25 04:20:00|10259|10257|10259|10257|10259.6|10257.6|10259|10257|98
1669350300000|2022-11-25 04:25:00|10259.4|10257.4|10257.8|10255.8|10259.4|10257.4|10257.8|10255.8|342
1669350600000|2022-11-25 04:30:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|307
1669350900000|2022-11-25 04:35:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|233
1669351200000|2022-11-25 04:40:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|51
1669351500000|2022-11-25 04:45:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|39
1669351800000|2022-11-25 04:50:00|10258|10256|10258|10256|10258.2|10256.2|10258|10256|3
1669352100000|2022-11-25 04:55:00|10258.2|10256.2|10258|10256|10258.2|10256.2|10257.8|10255.8|48
1669352400000|2022-11-25 05:00:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|34
1669352700000|2022-11-25 05:05:00|||||||||3
1669353000000|2022-11-25 05:10:00|10258.2|10256.2|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|176
1669353300000|2022-11-25 05:15:00|10258.8|10256.8|10259|10257|10259|10257|10258.8|10256.8|134
1669353600000|2022-11-25 05:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|5
1669353900000|2022-11-25 05:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|48
1669354200000|2022-11-25 05:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|277
1669354500000|2022-11-25 05:35:00|10259|10257|10258.8|10256.8|10259|10257|10258.6|10256.6|106
1669354800000|2022-11-25 05:40:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|30
1669355100000|2022-11-25 05:45:00|||||||||5
1669355400000|2022-11-25 05:50:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|11
1669355700000|2022-11-25 05:55:00|||||||||5
1669356000000|2022-11-25 06:00:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|82
1669356300000|2022-11-25 06:05:00|10258|10256|10259|10257|10259|10257|10257.8|10255.8|63
1669356600000|2022-11-25 06:10:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|344
1669356900000|2022-11-25 06:15:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|77
1669357200000|2022-11-25 06:20:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|23
1669357500000|2022-11-25 06:25:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.9|10254.9|217
1669357800000|2022-11-25 06:30:00|10257.3|10255.3|10259|10257|10259|10257|10257.1|10255.1|691
1669358100000|2022-11-25 06:35:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10258.2|10256.2|50
1669358400000|2022-11-25 06:40:00|10258.4|10256.4|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|238
1669358700000|2022-11-25 06:45:00|10257.6|10255.6|10258.2|10256.2|10258.2|10256.2|10257.6|10255.6|70
1669359000000|2022-11-25 06:50:00|10258|10256|10257.8|10255.8|10258|10256|10257.8|10255.8|91
1669359300000|2022-11-25 06:55:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|152
1669359600000|2022-11-25 07:00:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|747
1669359900000|2022-11-25 07:05:00|10257.4|10255.4|10258|10256|10258.2|10256.2|10257.4|10255.4|69
1669360200000|2022-11-25 07:10:00|10257.8|10255.8|10258.4|10256.4|10258.6|10256.6|10257.8|10255.8|222
1669360500000|2022-11-25 07:15:00|10258.2|10256.2|10257.1|10255.1|10258.2|10256.2|10256.7|10254.7|357
1669360800000|2022-11-25 07:20:00|10256.9|10254.9|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|781
1669361100000|2022-11-25 07:25:00|10257.6|10255.6|10257.6|10255.6|10258.2|10256.2|10257.4|10255.4|307
1669361400000|2022-11-25 07:30:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|90
1669361700000|2022-11-25 07:35:00|10257.3|10255.3|10256.7|10254.7|10257.6|10255.6|10256.7|10254.7|192
1669362000000|2022-11-25 07:40:00|10256.9|10254.9|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|206
1669362300000|2022-11-25 07:45:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|207
1669362600000|2022-11-25 07:50:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|95
1669362900000|2022-11-25 07:55:00|10255.9|10253.9|10253.9|10251.9|10255.9|10253.9|10253.9|10251.9|791
1669363200000|2022-11-25 08:00:00|10254.1|10252.1|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|420
1669363500000|2022-11-25 08:05:00|10254.5|10252.5|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|3378
1669363800000|2022-11-25 08:10:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|417
1669364100000|2022-11-25 08:15:00|10255.3|10253.3|10254.3|10252.3|10255.3|10253.3|10253.9|10251.9|119
1669364400000|2022-11-25 08:20:00|10254.1|10252.1|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|180
1669364700000|2022-11-25 08:25:00|10254.5|10252.5|10253.1|10251.1|10254.7|10252.7|10253.1|10251.1|1769
1669365000000|2022-11-25 08:30:00|10253|10251|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|1285
1669365300000|2022-11-25 08:35:00|10254.3|10252.3|10253.5|10251.5|10254.7|10252.7|10253.5|10251.5|430
1669365600000|2022-11-25 08:40:00|10253.3|10251.3|10252.4|10250.4|10253.3|10251.3|10252.4|10250.4|821
1669365900000|2022-11-25 08:45:00|10252.8|10250.8|10252|10250|10252.8|10250.8|10252|10250|865
1669366200000|2022-11-25 08:50:00|10252.2|10250.2|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|813
1669366500000|2022-11-25 08:55:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.8|10248.8|1109
1669366800000|2022-11-25 09:00:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|618
1669367100000|2022-11-25 09:05:00|10252.2|10250.2|10250.8|10248.8|10252.4|10250.4|10250.8|10248.8|1173
1669367400000|2022-11-25 09:10:00|10251.2|10249.2|10250|10248|10251.2|10249.2|10249.6|10247.6|1032
1669367700000|2022-11-25 09:15:00|10249.6|10247.6|10250|10248|10250.4|10248.4|10249.2|10247.2|471
1669368000000|2022-11-25 09:20:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10249|10247|2690
1669368300000|2022-11-25 09:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|222
1669368600000|2022-11-25 09:30:00|10249.4|10247.4|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|922
1669368900000|2022-11-25 09:35:00|10248.5|10246.5|10247.5|10245.5|10248.5|10246.5|10246.9|10244.9|2294
1669369200000|2022-11-25 09:40:00|10247.3|10245.3|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|478
1669369500000|2022-11-25 09:45:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.3|10243.3|406
1669369800000|2022-11-25 09:50:00|10246.1|10244.1|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|755
1669370100000|2022-11-25 09:55:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|306
1669370400000|2022-11-25 10:00:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|820
1669370700000|2022-11-25 10:05:00|10245.3|10243.3|10245.7|10243.7|10245.9|10243.9|10245.3|10243.3|1379
1669371000000|2022-11-25 10:10:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|440
1669371300000|2022-11-25 10:15:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|775
1669371600000|2022-11-25 10:20:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|86
1669371900000|2022-11-25 10:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|282
1669372200000|2022-11-25 10:30:00|10245.5|10243.5|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|192
1669372500000|2022-11-25 10:35:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|1386
1669372800000|2022-11-25 10:40:00|10246.3|10244.3|10246.9|10244.9|10246.9|10244.9|10246.1|10244.1|1971
1669373100000|2022-11-25 10:45:00|10247.1|10245.1|10247.7|10245.7|10247.7|10245.7|10247.1|10245.1|535
1669373400000|2022-11-25 10:50:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|692
1669373700000|2022-11-25 10:55:00|||||||||907
1669374000000|2022-11-25 11:00:00|10246.5|10244.5|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|962
1669374300000|2022-11-25 11:05:00|10248.1|10246.1|10249.2|10247.2|10249.2|10247.2|10248.1|10246.1|3469
1669374600000|2022-11-25 11:10:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|273
1669374900000|2022-11-25 11:15:00|10248.9|10246.9|10247.9|10245.9|10248.9|10246.9|10247.7|10245.7|2676
1669375200000|2022-11-25 11:20:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.5|10244.5|2768
1669375500000|2022-11-25 11:25:00|10246.7|10244.7|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|233
1669375800000|2022-11-25 11:30:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|216
1669376100000|2022-11-25 11:35:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|103
1669376400000|2022-11-25 11:40:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|551
1669376700000|2022-11-25 11:45:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|63
1669377000000|2022-11-25 11:50:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|795
1669377300000|2022-11-25 11:55:00|10247.3|10245.3|10245.3|10243.3|10247.7|10245.7|10245.3|10243.3|481
1669377600000|2022-11-25 12:00:00|10245.5|10243.5|10246.5|10244.5|10246.9|10244.9|10245.3|10243.3|390
1669377900000|2022-11-25 12:05:00|10246.7|10244.7|10247.3|10245.3|10247.3|10245.3|10246.7|10244.7|94
1669378200000|2022-11-25 12:10:00|10247.1|10245.1|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|451
1669378500000|2022-11-25 12:15:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|4769
1669378800000|2022-11-25 12:20:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|882
1669379100000|2022-11-25 12:25:00|10246.9|10244.9|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|518
1669379400000|2022-11-25 12:30:00|10246.5|10244.5|10244.9|10242.9|10246.5|10244.5|10244.9|10242.9|1234
1669379700000|2022-11-25 12:35:00|10244.8|10242.8|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|2240
1669380000000|2022-11-25 12:40:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.8|10242.8|1156
1669380300000|2022-11-25 12:45:00|10244.9|10242.9|10245.7|10243.7|10246.5|10244.5|10244.9|10242.9|741
1669380600000|2022-11-25 12:50:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|3003
1669380900000|2022-11-25 12:55:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|5123
1669381200000|2022-11-25 13:00:00|10244.9|10242.9|10243.8|10241.8|10245.3|10243.3|10243.8|10241.8|673
1669381500000|2022-11-25 13:05:00|10243.4|10241.4|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|1239
1669381800000|2022-11-25 13:10:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|1981
1669382100000|2022-11-25 13:15:00|10244|10242|10244.6|10242.6|10244.9|10242.9|10243.8|10241.8|1251
1669382400000|2022-11-25 13:20:00|10244.2|10242.2|10241.8|10239.8|10244.6|10242.6|10241|10239|3834
1669382700000|2022-11-25 13:25:00|10241.6|10239.6|10240.6|10238.6|10241.6|10239.6|10240.3|10238.3|2640
1669383000000|2022-11-25 13:30:00|10240.5|10238.5|10239.9|10237.9|10240.5|10238.5|10239.1|10237.1|1445
1669383300000|2022-11-25 13:35:00|10240.3|10238.3|10241.8|10239.8|10242.2|10240.2|10239.9|10237.9|1898
1669383600000|2022-11-25 13:40:00|10242.2|10240.2|10241.4|10239.4|10242.6|10240.6|10241.4|10239.4|1510
1669383900000|2022-11-25 13:45:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|1554
1669384200000|2022-11-25 13:50:00|10240.6|10238.6|10242.2|10240.2|10242.6|10240.6|10240.6|10238.6|5239
1669384500000|2022-11-25 13:55:00|10241.8|10239.8|10243|10241|10243|10241|10241.8|10239.8|3416
1669384800000|2022-11-25 14:00:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10242.2|10240.2|5110
1669385100000|2022-11-25 14:05:00|10242|10240|10242.6|10240.6|10243|10241|10242|10240|834
1669385400000|2022-11-25 14:10:00|10243|10241|10243|10241|10243.8|10241.8|10243|10241|1285
1669385700000|2022-11-25 14:15:00|10243.4|10241.4|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|604
1669386000000|2022-11-25 14:20:00|10241.8|10239.8|10243.4|10241.4|10243.4|10241.4|10241.8|10239.8|1526
1669386300000|2022-11-25 14:25:00|10243|10241|10243.4|10241.4|10244.2|10242.2|10242.6|10240.6|955
1669386600000|2022-11-25 14:30:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|1142
1669386900000|2022-11-25 14:35:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|914
1669387200000|2022-11-25 14:40:00|10243.8|10241.8|10245.3|10243.3|10245.3|10243.3|10243.8|10241.8|1467
1669387500000|2022-11-25 14:45:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|678
1669387800000|2022-11-25 14:50:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|10092
1669388100000|2022-11-25 14:55:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1458
1669388400000|2022-11-25 15:00:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|475
1669388700000|2022-11-25 15:05:00|10244.4|10242.4|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|3957
1669389000000|2022-11-25 15:10:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|909
1669389300000|2022-11-25 15:15:00|10244.2|10242.2|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|469
1669389600000|2022-11-25 15:20:00|10244.2|10242.2|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|1562
1669389900000|2022-11-25 15:25:00|10244.6|10242.6|10246.1|10244.1|10246.1|10244.1|10244.6|10242.6|2497
1669390200000|2022-11-25 15:30:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|1767
1669390500000|2022-11-25 15:35:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|716
1669390800000|2022-11-25 15:40:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|1349
1669391100000|2022-11-25 15:45:00|10244.6|10242.6|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1607
1669391400000|2022-11-25 15:50:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|1826
1669391700000|2022-11-25 15:55:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|933
1669392000000|2022-11-25 16:00:00|10246.9|10244.9|10249.2|10247.2|10249.2|10247.2|10246.9|10244.9|3863
1669392300000|2022-11-25 16:05:00|10249.6|10247.6|10250|10248|10250|10248|10249.2|10247.2|5931
1669392600000|2022-11-25 16:10:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|1510
1669392900000|2022-11-25 16:15:00|10248.7|10246.7|10249.2|10247.2|10249.6|10247.6|10248.1|10246.1|891
1669393200000|2022-11-25 16:20:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|1149
1669393500000|2022-11-25 16:25:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|350
1669393800000|2022-11-25 16:30:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|598
1669394100000|2022-11-25 16:35:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|235
1669394400000|2022-11-25 16:40:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|851
1669394700000|2022-11-25 16:45:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|1736
1669395000000|2022-11-25 16:50:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|115
1669395300000|2022-11-25 16:55:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|1913
1669395600000|2022-11-25 17:00:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|6373
1669395900000|2022-11-25 17:05:00|10246.5|10244.5|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|3256
1669396200000|2022-11-25 17:10:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|339
1669396500000|2022-11-25 17:15:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|1765
1669396800000|2022-11-25 17:20:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|1196
1669397100000|2022-11-25 17:25:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|426
1669397400000|2022-11-25 17:30:00|10247.7|10245.7|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|991
1669397700000|2022-11-25 17:35:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|751
1669398000000|2022-11-25 17:40:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|624
1669398300000|2022-11-25 17:45:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|951
1669398600000|2022-11-25 17:50:00|10248.5|10246.5|10249.2|10247.2|10249.6|10247.6|10248.1|10246.1|1312
1669398900000|2022-11-25 17:55:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|5874
1669399200000|2022-11-25 18:00:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|365
1669399500000|2022-11-25 18:05:00|10249.2|10247.2|10250|10248|10250|10248|10249.2|10247.2|1900
1669399800000|2022-11-25 18:10:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|403
1669590000000|2022-11-27 23:00:00|10251.8|10249.8|10251.2|10249.2|10253.5|10251.5|10250.4|10248.4|391
1669590300000|2022-11-27 23:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|40
1669590600000|2022-11-27 23:10:00|10252|10250|10252.8|10250.8|10252.8|10250.8|10252|10250|225
1669590900000|2022-11-27 23:15:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.2|10250.2|59
1669591200000|2022-11-27 23:20:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|609
1669591500000|2022-11-27 23:25:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|60
1669591800000|2022-11-27 23:30:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|75
1669592100000|2022-11-27 23:35:00|||||||||12
1669592400000|2022-11-27 23:40:00|10251.8|10249.8|10252|10250|10252|10250|10251.8|10249.8|16
1669592700000|2022-11-27 23:45:00|||||||||18
1669593000000|2022-11-27 23:50:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|56
1669593300000|2022-11-27 23:55:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|50
1669593600000|2022-11-28 00:00:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|46
1669593900000|2022-11-28 00:05:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.8|10249.8|38
1669594200000|2022-11-28 00:10:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|51
1669594500000|2022-11-28 00:15:00|10252|10250|10252.2|10250.2|10252.4|10250.4|10252|10250|40
1669594800000|2022-11-28 00:20:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|38
1669595100000|2022-11-28 00:25:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|231
1669595400000|2022-11-28 00:30:00|10253.3|10251.3|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|177
1669595700000|2022-11-28 00:35:00|10252.8|10250.8|10251.6|10249.6|10252.8|10250.8|10251.6|10249.6|286
1669596000000|2022-11-28 00:40:00|10251.8|10249.8|10250.8|10248.8|10252|10250|10250.4|10248.4|973
1669596300000|2022-11-28 00:45:00|10251|10249|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|144
1669596600000|2022-11-28 00:50:00|10251.4|10249.4|10250.8|10248.8|10251.6|10249.6|10250.4|10248.4|480
1669596900000|2022-11-28 00:55:00|10251|10249|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|216
1669597200000|2022-11-28 01:00:00|10251.2|10249.2|10251.6|10249.6|10252|10250|10251.2|10249.2|86
1669597500000|2022-11-28 01:05:00|10251.8|10249.8|10252.4|10250.4|10252.8|10250.8|10251.6|10249.6|131
1669597800000|2022-11-28 01:10:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|1201
1669598100000|2022-11-28 01:15:00|10251.8|10249.8|10252|10250|10252.4|10250.4|10251.4|10249.4|42
1669598400000|2022-11-28 01:20:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|270
1669598700000|2022-11-28 01:25:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.4|10250.4|533
1669599000000|2022-11-28 01:30:00|10253.3|10251.3|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|977
1669599300000|2022-11-28 01:35:00|10254.3|10252.3|10255.5|10253.5|10255.5|10253.5|10253.9|10251.9|321
1669599600000|2022-11-28 01:40:00|10255.1|10253.1|10254.1|10252.1|10255.1|10253.1|10253.9|10251.9|1168
1669599900000|2022-11-28 01:45:00|10254.3|10252.3|10255.5|10253.5|10255.9|10253.9|10254.3|10252.3|1540
1669600200000|2022-11-28 01:50:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.5|10253.5|484
1669600500000|2022-11-28 01:55:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|479
1669600800000|2022-11-28 02:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|227
1669601100000|2022-11-28 02:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|106
1669601400000|2022-11-28 02:10:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|157
1669601700000|2022-11-28 02:15:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|228
1669602000000|2022-11-28 02:20:00|10256.9|10254.9|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|271
1669602300000|2022-11-28 02:25:00|10257.8|10255.8|10258|10256|10258.2|10256.2|10257.4|10255.4|296
1669602600000|2022-11-28 02:30:00|10258.2|10256.2|10257.3|10255.3|10258.2|10256.2|10257.1|10255.1|313
1669602900000|2022-11-28 02:35:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|224
1669603200000|2022-11-28 02:40:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|258
1669603500000|2022-11-28 02:45:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.3|10255.3|216
1669603800000|2022-11-28 02:50:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.3|10255.3|393
1669604100000|2022-11-28 02:55:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|414
1669604400000|2022-11-28 03:00:00|10256.9|10254.9|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|119
1669604700000|2022-11-28 03:05:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10256.9|10254.9|98
1669605000000|2022-11-28 03:10:00|10257.3|10255.3|10257.3|10255.3|10257.4|10255.4|10257.1|10255.1|143
1669605300000|2022-11-28 03:15:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|6
1669605600000|2022-11-28 03:20:00|||||||||261
1669605900000|2022-11-28 03:25:00|||||||||330
1669606200000|2022-11-28 03:30:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|39
1669606500000|2022-11-28 03:35:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|14
1669606800000|2022-11-28 03:40:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|14
1669607100000|2022-11-28 03:45:00|||||||||5
1669607400000|2022-11-28 03:50:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|14
1669607700000|2022-11-28 03:55:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|253
1669608000000|2022-11-28 04:00:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|330
1669608300000|2022-11-28 04:05:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|95
1669608600000|2022-11-28 04:10:00|||||||||8
1669608900000|2022-11-28 04:15:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|21
1669609200000|2022-11-28 04:20:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|77
1669609500000|2022-11-28 04:25:00|10257.6|10255.6|10257.4|10255.4|10257.6|10255.6|10257.1|10255.1|1592
1669609800000|2022-11-28 04:30:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.9|10254.9|1075
1669610100000|2022-11-28 04:35:00|||||||||27
1669610400000|2022-11-28 04:40:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|40
1669610700000|2022-11-28 04:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|64
1669611000000|2022-11-28 04:50:00|||||||||5089
1669611300000|2022-11-28 04:55:00|10255.9|10253.9|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|450
1669611600000|2022-11-28 05:00:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|309
1669611900000|2022-11-28 05:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|558
1669612200000|2022-11-28 05:10:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|310
1669612500000|2022-11-28 05:15:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|388
1669612800000|2022-11-28 05:20:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|452
1669613100000|2022-11-28 05:25:00|10259.2|10257.2|10259.8|10257.8|10260.2|10258.2|10259.2|10257.2|312
1669613400000|2022-11-28 05:30:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|163
1669613700000|2022-11-28 05:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1177
1669614000000|2022-11-28 05:40:00|10259.8|10257.8|10259|10257|10260.2|10258.2|10259|10257|612
1669614300000|2022-11-28 05:45:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259|10257|303
1669614600000|2022-11-28 05:50:00|10259.2|10257.2|10259.4|10257.4|10259.4|10257.4|10259|10257|550
1669614900000|2022-11-28 05:55:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|217
1669615200000|2022-11-28 06:00:00|10259|10257|10259.6|10257.6|10259.8|10257.8|10259|10257|166
1669615500000|2022-11-28 06:05:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|180
1669615800000|2022-11-28 06:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.4|10256.4|243
1669616100000|2022-11-28 06:15:00|10258.4|10256.4|10257.8|10255.8|10258.4|10256.4|10257.4|10255.4|1225
1669616400000|2022-11-28 06:20:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|26
1669616700000|2022-11-28 06:25:00|10257.6|10255.6|10257.8|10255.8|10258.6|10256.6|10257.6|10255.6|990
1669617000000|2022-11-28 06:30:00|10257.4|10255.4|10256.9|10254.9|10257.6|10255.6|10256.7|10254.7|1002
1669617300000|2022-11-28 06:35:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|904
1669617600000|2022-11-28 06:40:00|10257.8|10255.8|10258|10256|10258.2|10256.2|10257.4|10255.4|835
1669617900000|2022-11-28 06:45:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|5498
1669618200000|2022-11-28 06:50:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|399
1669618500000|2022-11-28 06:55:00|10259|10257|10259|10257|10259.8|10257.8|10259|10257|1175
1669618800000|2022-11-28 07:00:00|10258.6|10256.6|10259|10257|10259.8|10257.8|10258.2|10256.2|388
1669619100000|2022-11-28 07:05:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|505
1669619400000|2022-11-28 07:10:00|10258|10256|10258.6|10256.6|10259|10257|10257.8|10255.8|1025
1669619700000|2022-11-28 07:15:00|10258.4|10256.4|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|818
1669620000000|2022-11-28 07:20:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|686
1669620300000|2022-11-28 07:25:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|542
1669620600000|2022-11-28 07:30:00|10255.9|10253.9|10256.3|10254.3|10256.5|10254.5|10255.9|10253.9|125
1669620900000|2022-11-28 07:35:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.5|10253.5|225
1669621200000|2022-11-28 07:40:00|10256.3|10254.3|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|486
1669621500000|2022-11-28 07:45:00|10257.3|10255.3|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|845
1669621800000|2022-11-28 07:50:00|10257.1|10255.1|10257.3|10255.3|10257.8|10255.8|10256.7|10254.7|191
1669622100000|2022-11-28 07:55:00|10257.1|10255.1|10258|10256|10258.2|10256.2|10257.1|10255.1|1318
1669622400000|2022-11-28 08:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10256.3|10254.3|1111
1669622700000|2022-11-28 08:05:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|2582
1669623000000|2022-11-28 08:10:00|10259|10257|10259|10257|10259|10257|10258.2|10256.2|671
1669623300000|2022-11-28 08:15:00|10259.4|10257.4|10258.2|10256.2|10259.4|10257.4|10258.2|10256.2|1904
1669623600000|2022-11-28 08:20:00|10258.6|10256.6|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|2051
1669623900000|2022-11-28 08:25:00|10257.8|10255.8|10259|10257|10259.4|10257.4|10257.8|10255.8|3869
1669624200000|2022-11-28 08:30:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10257.8|10255.8|2497
1669624500000|2022-11-28 08:35:00|10258.4|10256.4|10257.6|10255.6|10258.6|10256.6|10256.7|10254.7|2290
1669624800000|2022-11-28 08:40:00|10257.8|10255.8|10257.3|10255.3|10258.2|10256.2|10257.1|10255.1|1258
1669625100000|2022-11-28 08:45:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1380
1669625400000|2022-11-28 08:50:00|10256.5|10254.5|10255.5|10253.5|10256.5|10254.5|10255.5|10253.5|1556
1669625700000|2022-11-28 08:55:00|10255.1|10253.1|10254.7|10252.7|10255.3|10253.3|10254.3|10252.3|1754
1669626000000|2022-11-28 09:00:00|10254.5|10252.5|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|2389
1669626300000|2022-11-28 09:05:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|4294
1669626600000|2022-11-28 09:10:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|542
1669626900000|2022-11-28 09:15:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|510
1669627200000|2022-11-28 09:20:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.1|10251.1|517
1669627500000|2022-11-28 09:25:00|10254.1|10252.1|10254.3|10252.3|10255.1|10253.1|10254.1|10252.1|1172
1669627800000|2022-11-28 09:30:00|10253.9|10251.9|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|1638
1669628100000|2022-11-28 09:35:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|3144
1669628400000|2022-11-28 09:40:00|10255.3|10253.3|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|10215
1669628700000|2022-11-28 09:45:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|707
1669629000000|2022-11-28 09:50:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|456
1669629300000|2022-11-28 09:55:00|10253.9|10251.9|10252.8|10250.8|10254.3|10252.3|10252.8|10250.8|1212
1669629600000|2022-11-28 10:00:00|10253.1|10251.1|10254.7|10252.7|10254.7|10252.7|10253|10251|954
1669629900000|2022-11-28 10:05:00|10254.5|10252.5|10255.3|10253.3|10255.5|10253.5|10254.3|10252.3|191
1669630200000|2022-11-28 10:10:00|10255.5|10253.5|10254.3|10252.3|10255.5|10253.5|10254.3|10252.3|534
1669630500000|2022-11-28 10:15:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.7|10251.7|1381
1669630800000|2022-11-28 10:20:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10254.1|10252.1|253
1669631100000|2022-11-28 10:25:00|10254.5|10252.5|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|541
1669631400000|2022-11-28 10:30:00|10255.3|10253.3|10254.3|10252.3|10255.5|10253.5|10254.3|10252.3|1406
1669631700000|2022-11-28 10:35:00|10254.5|10252.5|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|845
1669632000000|2022-11-28 10:40:00|10254.1|10252.1|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|566
1669632300000|2022-11-28 10:45:00|10253.1|10251.1|10252.8|10250.8|10253.3|10251.3|10252|10250|1861
1669632600000|2022-11-28 10:50:00|10253|10251|10252.4|10250.4|10253|10251|10252.2|10250.2|391
1669632900000|2022-11-28 10:55:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|355
1669633200000|2022-11-28 11:00:00|10252.6|10250.6|10250.8|10248.8|10252.6|10250.6|10250.8|10248.8|2048
1669633500000|2022-11-28 11:05:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|1188
1669633800000|2022-11-28 11:10:00|10250.4|10248.4|10250|10248|10250.8|10248.8|10250|10248|1222
1669634100000|2022-11-28 11:15:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|547
1669634400000|2022-11-28 11:20:00|10249.4|10247.4|10250|10248|10250|10248|10249.4|10247.4|324
1669634700000|2022-11-28 11:25:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|959
1669635000000|2022-11-28 11:30:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|1189
1669635300000|2022-11-28 11:35:00|10249|10247|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|326
1669635600000|2022-11-28 11:40:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|1491
1669635900000|2022-11-28 11:45:00|10248.1|10246.1|10249.2|10247.2|10249.2|10247.2|10247.7|10245.7|1052
1669636200000|2022-11-28 11:50:00|10249.4|10247.4|10249.6|10247.6|10250|10248|10249.2|10247.2|1400
1669636500000|2022-11-28 11:55:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|1044
1669636800000|2022-11-28 12:00:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|800
1669637100000|2022-11-28 12:05:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|2262
1669637400000|2022-11-28 12:10:00|10249.4|10247.4|10250.4|10248.4|10250.4|10248.4|10249.4|10247.4|223
1669637700000|2022-11-28 12:15:00|10250.2|10248.2|10250.8|10248.8|10250.8|10248.8|10250|10248|574
1669638000000|2022-11-28 12:20:00|10250.6|10248.6|10251.2|10249.2|10251.2|10249.2|10250|10248|4114
1669638300000|2022-11-28 12:25:00|10251|10249|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|1440
1669638600000|2022-11-28 12:30:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10249.4|10247.4|2216
1669638900000|2022-11-28 12:35:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|1578
1669639200000|2022-11-28 12:40:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|724
1669639500000|2022-11-28 12:45:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10249.6|10247.6|4415
1669639800000|2022-11-28 12:50:00|10249.6|10247.6|10249.2|10247.2|10250|10248|10248.9|10246.9|2441
1669640100000|2022-11-28 12:55:00|10249.4|10247.4|10250|10248|10250|10248|10249.2|10247.2|2264
1669640400000|2022-11-28 13:00:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|1447
1669640700000|2022-11-28 13:05:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|5359
1669641000000|2022-11-28 13:10:00|10250.8|10248.8|10250.4|10248.4|10251.6|10249.6|10250.4|10248.4|2070
1669641300000|2022-11-28 13:15:00|10250|10248|10249.6|10247.6|10251.2|10249.2|10249.6|10247.6|1839
1669641600000|2022-11-28 13:20:00|10249.8|10247.8|10250|10248|10250|10248|10248.9|10246.9|4213
1669641900000|2022-11-28 13:25:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250|10248|30606
1669642200000|2022-11-28 13:30:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10250.8|10248.8|4323
1669642500000|2022-11-28 13:35:00|10251.2|10249.2|10251.6|10249.6|10252.4|10250.4|10251.2|10249.2|2378
1669642800000|2022-11-28 13:40:00|10251.8|10249.8|10252|10250|10252.4|10250.4|10251.6|10249.6|1652
1669643100000|2022-11-28 13:45:00|10251.6|10249.6|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|2347
1669643400000|2022-11-28 13:50:00|10251.8|10249.8|10250|10248|10252|10250|10250|10248|1538
1669643700000|2022-11-28 13:55:00|10250.4|10248.4|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|3672
1669644000000|2022-11-28 14:00:00|10250.4|10248.4|10248.5|10246.5|10250.4|10248.4|10248.1|10246.1|13098
1669644300000|2022-11-28 14:05:00|10248.1|10246.1|10250|10248|10250|10248|10247.7|10245.7|7544
1669644600000|2022-11-28 14:10:00|10250.4|10248.4|10250.2|10248.2|10250.8|10248.8|10250|10248|2443
1669644900000|2022-11-28 14:15:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|2069
1669645200000|2022-11-28 14:20:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.4|10248.4|2735
1669645500000|2022-11-28 14:25:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|3594
1669645800000|2022-11-28 14:30:00|10251.6|10249.6|10253.1|10251.1|10253.1|10251.1|10251.2|10249.2|4658
1669646100000|2022-11-28 14:35:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|5110
1669646400000|2022-11-28 14:40:00|10253.5|10251.5|10252|10250|10253.9|10251.9|10252|10250|2022
1669646700000|2022-11-28 14:45:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252|10250|1564
1669647000000|2022-11-28 14:50:00|10252.8|10250.8|10253.9|10251.9|10254.3|10252.3|10252.8|10250.8|925
1669647300000|2022-11-28 14:55:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|7542
1669647600000|2022-11-28 15:00:00|10254.3|10252.3|10255.5|10253.5|10255.5|10253.5|10253.9|10251.9|7519
1669647900000|2022-11-28 15:05:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|4535
1669648200000|2022-11-28 15:10:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|2375
1669648500000|2022-11-28 15:15:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10255.5|10253.5|7487
1669648800000|2022-11-28 15:20:00|10255.9|10253.9|10257.1|10255.1|10257.4|10255.4|10255.9|10253.9|3778
1669649100000|2022-11-28 15:25:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|1931
1669649400000|2022-11-28 15:30:00|10257.8|10255.8|10255.5|10253.5|10257.8|10255.8|10255.3|10253.3|2360
1669649700000|2022-11-28 15:35:00|10255.1|10253.1|10255.9|10253.9|10257.1|10255.1|10255.1|10253.1|1964
1669650000000|2022-11-28 15:40:00|10255.5|10253.5|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|3525
1669650300000|2022-11-28 15:45:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1514
1669650600000|2022-11-28 15:50:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|2089
1669650900000|2022-11-28 15:55:00|10255.3|10253.3|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|1216
1669651200000|2022-11-28 16:00:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1808
1669651500000|2022-11-28 16:05:00|10255.5|10253.5|10256.1|10254.1|10256.3|10254.3|10255.1|10253.1|7321
1669651800000|2022-11-28 16:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.5|10253.5|5613
1669652100000|2022-11-28 16:15:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|4026
1669652400000|2022-11-28 16:20:00|10255.7|10253.7|10255.1|10253.1|10255.9|10253.9|10254.7|10252.7|3528
1669652700000|2022-11-28 16:25:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|4464
1669653000000|2022-11-28 16:30:00|10254.5|10252.5|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|853
1669653300000|2022-11-28 16:35:00|10254.3|10252.3|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|1373
1669653600000|2022-11-28 16:40:00|10254.5|10252.5|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|568
1669653900000|2022-11-28 16:45:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|981
1669654200000|2022-11-28 16:50:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|1551
1669654500000|2022-11-28 16:55:00|10254.9|10252.9|10255.5|10253.5|10255.7|10253.7|10254.7|10252.7|1226
1669654800000|2022-11-28 17:00:00|10255.1|10253.1|10253.1|10251.1|10255.1|10253.1|10251.6|10249.6|2466
1669655100000|2022-11-28 17:05:00|10252.8|10250.8|10252.8|10250.8|10253.5|10251.5|10252.4|10250.4|673
1669655400000|2022-11-28 17:10:00|10252.6|10250.6|10250|10248|10252.8|10250.8|10250|10248|3028
1669655700000|2022-11-28 17:15:00|10249.8|10247.8|10251.2|10249.2|10251.2|10249.2|10249.6|10247.6|2420
1669656000000|2022-11-28 17:20:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|1635
1669656300000|2022-11-28 17:25:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.4|10248.4|1463
1669656600000|2022-11-28 17:30:00|10251.6|10249.6|10250.8|10248.8|10252|10250|10250.8|10248.8|390
1669656900000|2022-11-28 17:35:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|10894
1669657200000|2022-11-28 17:40:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|1481
1669657500000|2022-11-28 17:45:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1795
1669657800000|2022-11-28 17:50:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|379
1669658100000|2022-11-28 17:55:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|2291
1669658400000|2022-11-28 18:00:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|3213
1669658700000|2022-11-28 18:05:00|10252.2|10250.2|10250.8|10248.8|10252.4|10250.4|10250.8|10248.8|1496
1669659000000|2022-11-28 18:10:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|475
1669659300000|2022-11-28 18:15:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|6763
1669659600000|2022-11-28 18:20:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250|10248|11313
1669659900000|2022-11-28 18:25:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|1849
1669660200000|2022-11-28 18:30:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|551
1669660500000|2022-11-28 18:35:00|10252|10250|10252|10250|10252.4|10250.4|10251.6|10249.6|1190
1669660800000|2022-11-28 18:40:00|10251.6|10249.6|10250.8|10248.8|10252|10250|10250.8|10248.8|1860
1669661100000|2022-11-28 18:45:00|10250.6|10248.6|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|952
1669661400000|2022-11-28 18:50:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|654
1669661700000|2022-11-28 18:55:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.2|10248.2|960
1669662000000|2022-11-28 19:00:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|524
1669662300000|2022-11-28 19:05:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|3278
1669662600000|2022-11-28 19:10:00|10250.4|10248.4|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|3312
1669662900000|2022-11-28 19:15:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|403
1669663200000|2022-11-28 19:20:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|16144
1669663500000|2022-11-28 19:25:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1023
1669663800000|2022-11-28 19:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|271
1669664100000|2022-11-28 19:35:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|954
1669664400000|2022-11-28 19:40:00|||||||||62
1669664700000|2022-11-28 19:45:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|2809
1669665000000|2022-11-28 19:50:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|509
1669665300000|2022-11-28 19:55:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10249.2|10247.2|5348
1669665600000|2022-11-28 20:00:00|10250.8|10248.8|10250|10248|10251.2|10249.2|10250|10248|3204
1669665900000|2022-11-28 20:05:00|10249.6|10247.6|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|946
1669666200000|2022-11-28 20:10:00|10250.2|10248.2|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|2748
1669666500000|2022-11-28 20:15:00|10249.8|10247.8|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|1729
1669666800000|2022-11-28 20:20:00|10250.2|10248.2|10250.4|10248.4|10250.8|10248.8|10250|10248|1282
1669667100000|2022-11-28 20:25:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.4|10248.4|1786
1669667400000|2022-11-28 20:30:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|5003
1669667700000|2022-11-28 20:35:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|2667
1669668000000|2022-11-28 20:40:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|3947
1669668300000|2022-11-28 20:45:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|1758
1669668600000|2022-11-28 20:50:00|10252|10250|10253.5|10251.5|10253.5|10251.5|10252|10250|5656
1669668900000|2022-11-28 20:55:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|3633
1669669200000|2022-11-28 21:00:00|10253.5|10251.5|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|15491
1669669500000|2022-11-28 21:05:00|10254.5|10252.5|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|2308
1669669800000|2022-11-28 21:10:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10254.7|10252.7|2116
1669670100000|2022-11-28 21:15:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|1445
1669670400000|2022-11-28 21:20:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|323
1669670700000|2022-11-28 21:25:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|819
1669671000000|2022-11-28 21:30:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|1677
1669671300000|2022-11-28 21:35:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|2520
1669671600000|2022-11-28 21:40:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1349
1669671900000|2022-11-28 21:45:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1370
1669672200000|2022-11-28 21:50:00|10256.1|10254.1|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|888
1669672500000|2022-11-28 21:55:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1798
1669676400000|2022-11-28 23:00:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|310
1669676700000|2022-11-28 23:05:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|116
1669677000000|2022-11-28 23:10:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|135
1669677300000|2022-11-28 23:15:00|10255.1|10253.1|10255.1|10253.1|10255.3|10253.3|10254.7|10252.7|77
1669677600000|2022-11-28 23:20:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|136
1669677900000|2022-11-28 23:25:00|||||||||9
1669678200000|2022-11-28 23:30:00|10255.1|10253.1|10255.1|10253.1|10255.3|10253.3|10255.1|10253.1|67
1669678500000|2022-11-28 23:35:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|175
1669678800000|2022-11-28 23:40:00|10254.9|10252.9|10254.9|10252.9|10255.1|10253.1|10254.7|10252.7|59
1669679100000|2022-11-28 23:45:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|55
1669679400000|2022-11-28 23:50:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|13
1669679700000|2022-11-28 23:55:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|60
1669680000000|2022-11-29 00:00:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|8
1669680300000|2022-11-29 00:05:00|10255.3|10253.3|10254.7|10252.7|10255.3|10253.3|10254.3|10252.3|80
1669680600000|2022-11-29 00:10:00|||||||||18
1669680900000|2022-11-29 00:15:00|10254.9|10252.9|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|155
1669681200000|2022-11-29 00:20:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|240
1669681500000|2022-11-29 00:25:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|168
1669681800000|2022-11-29 00:30:00|10255.7|10253.7|10256.3|10254.3|10256.3|10254.3|10255.7|10253.7|39
1669682100000|2022-11-29 00:35:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|91
1669682400000|2022-11-29 00:40:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|254
1669682700000|2022-11-29 00:45:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|215
1669683000000|2022-11-29 00:50:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|125
1669683300000|2022-11-29 00:55:00|10254.3|10252.3|10253.9|10251.9|10254.5|10252.5|10253.5|10251.5|354
1669683600000|2022-11-29 01:00:00|10253.7|10251.7|10252.8|10250.8|10253.9|10251.9|10252.8|10250.8|289
1669683900000|2022-11-29 01:05:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|258
1669684200000|2022-11-29 01:10:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|113
1669684500000|2022-11-29 01:15:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.4|10250.4|199
1669684800000|2022-11-29 01:20:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|987
1669685100000|2022-11-29 01:25:00|10253|10251|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|2722
1669685400000|2022-11-29 01:30:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253|10251|156
1669685700000|2022-11-29 01:35:00|10253.3|10251.3|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|92
1669686000000|2022-11-29 01:40:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|463
1669686300000|2022-11-29 01:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|24
1669686600000|2022-11-29 01:50:00|10253.1|10251.1|10253.9|10251.9|10254.1|10252.1|10253.1|10251.1|394
1669686900000|2022-11-29 01:55:00|10253.7|10251.7|10254.3|10252.3|10254.3|10252.3|10253.7|10251.7|193
1669687200000|2022-11-29 02:00:00|10254.1|10252.1|10253.5|10251.5|10254.1|10252.1|10253.5|10251.5|244
1669687500000|2022-11-29 02:05:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|332
1669687800000|2022-11-29 02:10:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|87
1669688100000|2022-11-29 02:15:00|||||||||48
1669688400000|2022-11-29 02:20:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253|10251|49
1669688700000|2022-11-29 02:25:00|||||||||60
1669689000000|2022-11-29 02:30:00|10253.1|10251.1|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|165
1669689300000|2022-11-29 02:35:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|240
1669689600000|2022-11-29 02:40:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|486
1669689900000|2022-11-29 02:45:00|10254.5|10252.5|10254.3|10252.3|10254.5|10252.5|10253.9|10251.9|416
1669690200000|2022-11-29 02:50:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|54
1669690500000|2022-11-29 02:55:00|||||||||538
1669690800000|2022-11-29 03:00:00|10253.3|10251.3|10253.7|10251.7|10253.9|10251.9|10253.1|10251.1|161
1669691100000|2022-11-29 03:05:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|34
1669691400000|2022-11-29 03:10:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|58
1669691700000|2022-11-29 03:15:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|138
1669692000000|2022-11-29 03:20:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|116
1669692300000|2022-11-29 03:25:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|45
1669692600000|2022-11-29 03:30:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|30
1669692900000|2022-11-29 03:35:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|21
1669693200000|2022-11-29 03:40:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|223
1669693500000|2022-11-29 03:45:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|166
1669693800000|2022-11-29 03:50:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|263
1669694100000|2022-11-29 03:55:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|293
1669694400000|2022-11-29 04:00:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|139
1669694700000|2022-11-29 04:05:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|354
1669695000000|2022-11-29 04:10:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|122
1669695300000|2022-11-29 04:15:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10249.4|10247.4|67
1669695600000|2022-11-29 04:20:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|127
1669695900000|2022-11-29 04:25:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10250|10248|117
1669696200000|2022-11-29 04:30:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|329
1669696500000|2022-11-29 04:35:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|129
1669696800000|2022-11-29 04:40:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|285
1669697100000|2022-11-29 04:45:00|10252|10250|10252|10250|10252|10250|10252|10250|34
1669697400000|2022-11-29 04:50:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|40
1669697700000|2022-11-29 04:55:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|95
1669698000000|2022-11-29 05:00:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|63
1669698300000|2022-11-29 05:05:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10252|10250|43
1669698600000|2022-11-29 05:10:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|1867
1669699200000|2022-11-29 05:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|73
1669699500000|2022-11-29 05:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|224
1669699800000|2022-11-29 05:30:00|||||||||15
1669700100000|2022-11-29 05:35:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|24
1669700400000|2022-11-29 05:40:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|185
1669700700000|2022-11-29 05:45:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|42
1669701000000|2022-11-29 05:50:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.4|10249.4|50
1669701300000|2022-11-29 05:55:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|140
1669701600000|2022-11-29 06:00:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|164
1669701900000|2022-11-29 06:05:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.4|10249.4|63
1669702200000|2022-11-29 06:10:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|381
1669702500000|2022-11-29 06:15:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|51
1669702800000|2022-11-29 06:20:00|10252|10250|10252|10250|10252|10250|10252|10250|35
1669703100000|2022-11-29 06:25:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|282
1669703400000|2022-11-29 06:30:00|10251.2|10249.2|10254.3|10252.3|10255.1|10253.1|10251.2|10249.2|1397
1669703700000|2022-11-29 06:35:00|10254.7|10252.7|10256.3|10254.3|10257.1|10255.1|10254.3|10252.3|1040
1669704000000|2022-11-29 06:40:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|885
1669704300000|2022-11-29 06:45:00|10257.8|10255.8|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|562
1669704600000|2022-11-29 06:50:00|10256.7|10254.7|10255.5|10253.5|10257.1|10255.1|10255.1|10253.1|617
1669704900000|2022-11-29 06:55:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.5|10253.5|481
1669705200000|2022-11-29 07:00:00|10256.3|10254.3|10257.1|10255.1|10257.8|10255.8|10256.3|10254.3|822
1669705500000|2022-11-29 07:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|323
1669705800000|2022-11-29 07:10:00|10257.4|10255.4|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|326
1669706100000|2022-11-29 07:15:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|237
1669706400000|2022-11-29 07:20:00|10257.8|10255.8|10256.7|10254.7|10258.6|10256.6|10256.3|10254.3|512
1669706700000|2022-11-29 07:25:00|10256.5|10254.5|10257.4|10255.4|10257.6|10255.6|10256.3|10254.3|649
1669707000000|2022-11-29 07:30:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|128
1669707300000|2022-11-29 07:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|95
1669707600000|2022-11-29 07:40:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|117
1669707900000|2022-11-29 07:45:00|10256.7|10254.7|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|300
1669708200000|2022-11-29 07:50:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|719
1669708500000|2022-11-29 07:55:00|10256.5|10254.5|10257.4|10255.4|10257.4|10255.4|10256.5|10254.5|1163
1669708800000|2022-11-29 08:00:00|10257.8|10255.8|10260.2|10258.2|10261|10259|10257.8|10255.8|1779
1669709100000|2022-11-29 08:05:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10259.8|10257.8|846
1669709400000|2022-11-29 08:10:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|382
1669709700000|2022-11-29 08:15:00|10259.6|10257.6|10261|10259|10261|10259|10259.6|10257.6|1056
1669710000000|2022-11-29 08:20:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10260.2|10258.2|426
1669710300000|2022-11-29 08:25:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|256
1669710600000|2022-11-29 08:30:00|10259.8|10257.8|10260.6|10258.6|10261|10259|10259.6|10257.6|275
1669710900000|2022-11-29 08:35:00|10260.8|10258.8|10261.7|10259.7|10261.7|10259.7|10260.8|10258.8|424
1669711200000|2022-11-29 08:40:00|10261.4|10259.4|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|570
1669711500000|2022-11-29 08:45:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|3935
1669711800000|2022-11-29 08:50:00|10262.7|10260.7|10262.1|10260.1|10262.9|10260.9|10261.7|10259.7|1507
1669712100000|2022-11-29 08:55:00|10261.9|10259.9|10261.4|10259.4|10261.9|10259.9|10260.6|10258.6|608
1669712400000|2022-11-29 09:00:00|10261|10259|10259.8|10257.8|10261.4|10259.4|10259.4|10257.4|683
1669712700000|2022-11-29 09:05:00|10260.2|10258.2|10258.6|10256.6|10260.6|10258.6|10258.6|10256.6|1882
1669713000000|2022-11-29 09:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1170
1669713300000|2022-11-29 09:15:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|640
1669713600000|2022-11-29 09:20:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|568
1669713900000|2022-11-29 09:25:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|141
1669714200000|2022-11-29 09:30:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|103
1669714500000|2022-11-29 09:35:00|10258.6|10256.6|10259.8|10257.8|10260.2|10258.2|10258.2|10256.2|1420
1669714800000|2022-11-29 09:40:00|10259.4|10257.4|10260.2|10258.2|10260.4|10258.4|10259.4|10257.4|1463
1669715100000|2022-11-29 09:45:00|10260.6|10258.6|10259.4|10257.4|10260.6|10258.6|10259.4|10257.4|145
1669715400000|2022-11-29 09:50:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|256
1669715700000|2022-11-29 09:55:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|251
1669716000000|2022-11-29 10:00:00|10258.8|10256.8|10257.6|10255.6|10258.8|10256.8|10256.7|10254.7|717
1669716300000|2022-11-29 10:05:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|400
1669716600000|2022-11-29 10:10:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|97
1669716900000|2022-11-29 10:15:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|372
1669717200000|2022-11-29 10:20:00|10257.1|10255.1|10258.6|10256.6|10258.8|10256.8|10257.1|10255.1|882
1669717500000|2022-11-29 10:25:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|497
1669717800000|2022-11-29 10:30:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.6|10257.6|848
1669718100000|2022-11-29 10:35:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|567
1669718400000|2022-11-29 10:40:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|495
1669718700000|2022-11-29 10:45:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|244
1669719000000|2022-11-29 10:50:00|10260|10258|10259|10257|10260.2|10258.2|10259|10257|169
1669719300000|2022-11-29 10:55:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.6|10256.6|378
1669719600000|2022-11-29 11:00:00|10259.4|10257.4|10259.4|10257.4|10260.2|10258.2|10259|10257|256
1669719900000|2022-11-29 11:05:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|73
1669720200000|2022-11-29 11:10:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|893
1669720500000|2022-11-29 11:15:00|10258|10256|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|244
1669720800000|2022-11-29 11:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|218
1669721100000|2022-11-29 11:25:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|196
1669721400000|2022-11-29 11:30:00|10257.8|10255.8|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|524
1669721700000|2022-11-29 11:35:00|10258|10256|10257.8|10255.8|10259|10257|10257.4|10255.4|450
1669722000000|2022-11-29 11:40:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|250
1669722300000|2022-11-29 11:45:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|530
1669722600000|2022-11-29 11:50:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|510
1669722900000|2022-11-29 11:55:00|10258.6|10256.6|10258.8|10256.8|10258.8|10256.8|10258.2|10256.2|160
1669723200000|2022-11-29 12:00:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1289
1669723500000|2022-11-29 12:05:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|423
1669723800000|2022-11-29 12:10:00|10258.2|10256.2|10259|10257|10259.2|10257.2|10257.8|10255.8|136
1669724100000|2022-11-29 12:15:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|304
1669724400000|2022-11-29 12:20:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|360
1669724700000|2022-11-29 12:25:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|552
1669725000000|2022-11-29 12:30:00|10258.2|10256.2|10258.6|10256.6|10259|10257|10258.2|10256.2|1289
1669725300000|2022-11-29 12:35:00|10259|10257|10257.8|10255.8|10259|10257|10257.8|10255.8|415
1669725600000|2022-11-29 12:40:00|10257.4|10255.4|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|490
1669725900000|2022-11-29 12:45:00|10256.9|10254.9|10257.4|10255.4|10258.2|10256.2|10256.7|10254.7|720
1669726200000|2022-11-29 12:50:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|2915
1669726500000|2022-11-29 12:55:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|2034
1669726800000|2022-11-29 13:00:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10257.1|10255.1|608
1669727100000|2022-11-29 13:05:00|10258|10256|10257.1|10255.1|10258.2|10256.2|10256.7|10254.7|1942
1669727400000|2022-11-29 13:10:00|10257.4|10255.4|10253.9|10251.9|10257.8|10255.8|10252.4|10250.4|4676
1669727700000|2022-11-29 13:15:00|10253.7|10251.7|10253.9|10251.9|10254.7|10252.7|10252.8|10250.8|2308
1669728000000|2022-11-29 13:20:00|10254.3|10252.3|10255.5|10253.5|10255.9|10253.9|10254.3|10252.3|2559
1669728300000|2022-11-29 13:25:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|1644
1669728600000|2022-11-29 13:30:00|10254.7|10252.7|10253.5|10251.5|10255.1|10253.1|10252.8|10250.8|1766
1669728900000|2022-11-29 13:35:00|10253.9|10251.9|10252.8|10250.8|10254.7|10252.7|10252.4|10250.4|1540
1669729200000|2022-11-29 13:40:00|10252.6|10250.6|10251.4|10249.4|10252.8|10250.8|10250|10248|3743
1669729500000|2022-11-29 13:45:00|10251.2|10249.2|10250.8|10248.8|10252|10250|10250.8|10248.8|1495
1669729800000|2022-11-29 13:50:00|10251.2|10249.2|10252|10250|10252.4|10250.4|10250.4|10248.4|2521
1669730100000|2022-11-29 13:55:00|10252.4|10250.4|10253.5|10251.5|10253.5|10251.5|10252|10250|2293
1669730400000|2022-11-29 14:00:00|10253.3|10251.3|10254.3|10252.3|10254.3|10252.3|10253.1|10251.1|2350
1669730700000|2022-11-29 14:05:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|698
1669731000000|2022-11-29 14:10:00|10253.7|10251.7|10251.6|10249.6|10253.7|10251.7|10251.6|10249.6|2416
1669731300000|2022-11-29 14:15:00|10251.2|10249.2|10252|10250|10252|10250|10250.8|10248.8|3843
1669731600000|2022-11-29 14:20:00|10251.6|10249.6|10250|10248|10251.6|10249.6|10249.2|10247.2|3967
1669731900000|2022-11-29 14:25:00|10249.6|10247.6|10249.6|10247.6|10250.4|10248.4|10248.9|10246.9|1935
1669732200000|2022-11-29 14:30:00|10249.2|10247.2|10250|10248|10250|10248|10248.9|10246.9|3858
1669732500000|2022-11-29 14:35:00|10249.6|10247.6|10250|10248|10250.4|10248.4|10249.6|10247.6|2359
1669732800000|2022-11-29 14:40:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10248.1|10246.1|1489
1669733100000|2022-11-29 14:45:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|1383
1669733400000|2022-11-29 14:50:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1446
1669733700000|2022-11-29 14:55:00|10248.5|10246.5|10249.2|10247.2|10250|10248|10248.5|10246.5|4262
1669734000000|2022-11-29 15:00:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.2|10247.2|3033
1669734300000|2022-11-29 15:05:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10248.9|10246.9|1540
1669734600000|2022-11-29 15:10:00|10249.4|10247.4|10249.6|10247.6|10250|10248|10249.4|10247.4|1640
1669734900000|2022-11-29 15:15:00|10249.8|10247.8|10250.8|10248.8|10251.6|10249.6|10249.8|10247.8|1957
1669735200000|2022-11-29 15:20:00|10251.2|10249.2|10252.8|10250.8|10252.8|10250.8|10250.8|10248.8|1508
1669735500000|2022-11-29 15:25:00|10253|10251|10253.5|10251.5|10253.7|10251.7|10252.8|10250.8|3748
1669735800000|2022-11-29 15:30:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|940
1669736100000|2022-11-29 15:35:00|10253.3|10251.3|10252|10250|10253.3|10251.3|10252|10250|1464
1669736400000|2022-11-29 15:40:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|966
1669736700000|2022-11-29 15:45:00|10252.2|10250.2|10253.5|10251.5|10253.5|10251.5|10252|10250|1171
1669737000000|2022-11-29 15:50:00|10253.3|10251.3|10253.1|10251.1|10253.9|10251.9|10252.8|10250.8|1212
1669737300000|2022-11-29 15:55:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|485
1669737600000|2022-11-29 16:00:00|10253.7|10251.7|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|503
1669737900000|2022-11-29 16:05:00|10253.1|10251.1|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|930
1669738200000|2022-11-29 16:10:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10253.9|10251.9|4425
1669738500000|2022-11-29 16:15:00|10254.7|10252.7|10254.3|10252.3|10255.5|10253.5|10253.9|10251.9|1604
1669738800000|2022-11-29 16:20:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|972
1669739100000|2022-11-29 16:25:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|1350
1669739400000|2022-11-29 16:30:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|1565
1669739700000|2022-11-29 16:35:00|10253.9|10251.9|10255.1|10253.1|10255.1|10253.1|10253.5|10251.5|3380
1669740000000|2022-11-29 16:40:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|1743
1669740300000|2022-11-29 16:45:00|10253.5|10251.5|10252.4|10250.4|10254.3|10252.3|10252.4|10250.4|7023
1669740600000|2022-11-29 16:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|1229
1669740900000|2022-11-29 16:55:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|734
1669741200000|2022-11-29 17:00:00|10253.1|10251.1|10252|10250|10253.1|10251.1|10252|10250|789
1669741500000|2022-11-29 17:05:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|1074
1669741800000|2022-11-29 17:10:00|10251.8|10249.8|10251.2|10249.2|10252|10250|10251.2|10249.2|1004
1669742100000|2022-11-29 17:15:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250|10248|1235
1669742400000|2022-11-29 17:20:00|10250|10248|10249.2|10247.2|10250.4|10248.4|10249.2|10247.2|1593
1669742700000|2022-11-29 17:25:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|897
1669743000000|2022-11-29 17:30:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|1292
1669743300000|2022-11-29 17:35:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|486
1669743600000|2022-11-29 17:40:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1016
1669743900000|2022-11-29 17:45:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|677
1669744200000|2022-11-29 17:50:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|293
1669744500000|2022-11-29 17:55:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|403
1669744800000|2022-11-29 18:00:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|896
1669745100000|2022-11-29 18:05:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|5140
1669745400000|2022-11-29 18:10:00|10249.2|10247.2|10250|10248|10250|10248|10249.2|10247.2|368
1669745700000|2022-11-29 18:15:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|1484
1669746000000|2022-11-29 18:20:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|1638
1669746300000|2022-11-29 18:25:00|10247.7|10245.7|10247.5|10245.5|10247.7|10245.7|10247.3|10245.3|1737
1669746600000|2022-11-29 18:30:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|1598
1669746900000|2022-11-29 18:35:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|2002
1669747200000|2022-11-29 18:40:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1291
1669747500000|2022-11-29 18:45:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|1490
1669747800000|2022-11-29 18:50:00|10246.9|10244.9|10246.7|10244.7|10246.9|10244.9|10246.1|10244.1|1299
1669748100000|2022-11-29 18:55:00|10246.5|10244.5|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|1110
1669748400000|2022-11-29 19:00:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1079
1669748700000|2022-11-29 19:05:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|949
1669749000000|2022-11-29 19:10:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10245.7|10243.7|1158
1669749300000|2022-11-29 19:15:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|602
1669749600000|2022-11-29 19:20:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|930
1669749900000|2022-11-29 19:25:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|1177
1669750200000|2022-11-29 19:30:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|1622
1669750500000|2022-11-29 19:35:00|10246.9|10244.9|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|447
1669750800000|2022-11-29 19:40:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|721
1669751100000|2022-11-29 19:45:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.1|10244.1|920
1669751400000|2022-11-29 19:50:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|1623
1669751700000|2022-11-29 19:55:00|10248.1|10246.1|10249.2|10247.2|10249.2|10247.2|10247.7|10245.7|3519
1669752000000|2022-11-29 20:00:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|3501
1669752300000|2022-11-29 20:05:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|292
1669752600000|2022-11-29 20:10:00|||||||||742
1669752900000|2022-11-29 20:15:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|181
1669753200000|2022-11-29 20:20:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|677
1669753500000|2022-11-29 20:25:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|1153
1669753800000|2022-11-29 20:30:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|172
1669754100000|2022-11-29 20:35:00|10248.5|10246.5|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|712
1669754400000|2022-11-29 20:40:00|10247.5|10245.5|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|1154
1669754700000|2022-11-29 20:45:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|1221
1669755000000|2022-11-29 20:50:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|905
1669755300000|2022-11-29 20:55:00|10247.7|10245.7|10248.1|10246.1|10248.5|10246.5|10247.5|10245.5|2793
1669755600000|2022-11-29 21:00:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|2072
1669755900000|2022-11-29 21:05:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.5|10245.5|731
1669756200000|2022-11-29 21:10:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|1091
1669756500000|2022-11-29 21:15:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|620
1669756800000|2022-11-29 21:20:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1228
1669757100000|2022-11-29 21:25:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|460
1669757400000|2022-11-29 21:30:00|10246.9|10244.9|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|1045
1669757700000|2022-11-29 21:35:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|422
1669758000000|2022-11-29 21:40:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|1062
1669758300000|2022-11-29 21:45:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1482
1669758600000|2022-11-29 21:50:00|10248.1|10246.1|10248.1|10246.1|10248.3|10246.3|10247.7|10245.7|2900
1669758900000|2022-11-29 21:55:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|1129
1669762800000|2022-11-29 23:00:00|10247.5|10245.5|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|69
1669763100000|2022-11-29 23:05:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|23
1669763400000|2022-11-29 23:10:00|10248.3|10246.3|10247.7|10245.7|10248.3|10246.3|10247.7|10245.7|67
1669763700000|2022-11-29 23:15:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|44
1669764000000|2022-11-29 23:20:00|10247.9|10245.9|10248.1|10246.1|10248.3|10246.3|10247.9|10245.9|31
1669764300000|2022-11-29 23:25:00|10248.3|10246.3|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|92
1669764600000|2022-11-29 23:30:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|19
1669764900000|2022-11-29 23:35:00|10248.3|10246.3|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|435
1669765200000|2022-11-29 23:40:00|10248.3|10246.3|10248.1|10246.1|10248.3|10246.3|10247.9|10245.9|21
1669765500000|2022-11-29 23:45:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|74
1669765800000|2022-11-29 23:50:00|10248.1|10246.1|10248.1|10246.1|10248.3|10246.3|10248.1|10246.1|10
1669766100000|2022-11-29 23:55:00|||||||||4
1669766400000|2022-11-30 00:00:00|10248.3|10246.3|10248.3|10246.3|10248.5|10246.5|10248.1|10246.1|164
1669766700000|2022-11-30 00:05:00|10248.5|10246.5|10248.5|10246.5|10248.7|10246.7|10248.3|10246.3|111
1669767000000|2022-11-30 00:10:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|119
1669767300000|2022-11-30 00:15:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|231
1669767600000|2022-11-30 00:20:00|10248.7|10246.7|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|165
1669767900000|2022-11-30 00:25:00|10248.5|10246.5|10248.9|10246.9|10249|10247|10248.5|10246.5|99
1669768200000|2022-11-30 00:30:00|10249|10247|10250|10248|10250.6|10248.6|10249|10247|378
1669768500000|2022-11-30 00:35:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10250|10248|113
1669768800000|2022-11-30 00:40:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|9
1669769100000|2022-11-30 00:45:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|9
1669769400000|2022-11-30 00:50:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|135
1669769700000|2022-11-30 00:55:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|90
1669770000000|2022-11-30 01:00:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|50
1669770300000|2022-11-30 01:05:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|182
1669770600000|2022-11-30 01:10:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|147
1669770900000|2022-11-30 01:15:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|58
1669771200000|2022-11-30 01:20:00|10249.4|10247.4|10249.6|10247.6|10250|10248|10249.2|10247.2|105
1669771500000|2022-11-30 01:25:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|37
1669771800000|2022-11-30 01:30:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|146
1669772100000|2022-11-30 01:35:00|10250|10248|10250|10248|10250|10248|10250|10248|11
1669772400000|2022-11-30 01:40:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|145
1669772700000|2022-11-30 01:45:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|19
1669773000000|2022-11-30 01:50:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250|10248|36
1669773300000|2022-11-30 01:55:00|10250.6|10248.6|10250|10248|10250.6|10248.6|10250|10248|60
1669773600000|2022-11-30 02:00:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|34
1669773900000|2022-11-30 02:05:00|||||||||41
1669774200000|2022-11-30 02:10:00|||||||||9
1669774500000|2022-11-30 02:15:00|||||||||2
1669774800000|2022-11-30 02:20:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|84
1669775100000|2022-11-30 02:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.4|10247.4|133
1669775400000|2022-11-30 02:30:00|10249.4|10247.4|10249.2|10247.2|10249.4|10247.4|10249.2|10247.2|57
1669775700000|2022-11-30 02:35:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|50
1669776000000|2022-11-30 02:40:00|10249.4|10247.4|10249.2|10247.2|10249.4|10247.4|10249.2|10247.2|159
1669776300000|2022-11-30 02:45:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|1954
1669776600000|2022-11-30 02:50:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|42
1669776900000|2022-11-30 02:55:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|519
1669777200000|2022-11-30 03:00:00|||||||||145
1669777500000|2022-11-30 03:05:00|||||||||44
1669777800000|2022-11-30 03:10:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.4|10247.4|164
1669778100000|2022-11-30 03:15:00|||||||||48
1669778400000|2022-11-30 03:20:00|||||||||45
1669778700000|2022-11-30 03:25:00|10249.4|10247.4|10250|10248|10250|10248|10249.4|10247.4|509
1669779000000|2022-11-30 03:30:00|||||||||42
1669779300000|2022-11-30 03:35:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|358
1669779600000|2022-11-30 03:40:00|10249.8|10247.8|10249.6|10247.6|10249.8|10247.8|10249.6|10247.6|71
1669779900000|2022-11-30 03:45:00|10249.8|10247.8|10250|10248|10250|10248|10249.8|10247.8|83
1669780200000|2022-11-30 03:50:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250.2|10248.2|226
1669780500000|2022-11-30 03:55:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|307
1669780800000|2022-11-30 04:00:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10250|10248|394
1669781100000|2022-11-30 04:05:00|||||||||25
1669781400000|2022-11-30 04:10:00|||||||||135
1669781700000|2022-11-30 04:15:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250.2|10248.2|48
1669782000000|2022-11-30 04:20:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|331
1669782300000|2022-11-30 04:25:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|147
1669782600000|2022-11-30 04:30:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|126
1669782900000|2022-11-30 04:35:00|||||||||29
1669783200000|2022-11-30 04:40:00|10250.6|10248.6|10250.4|10248.4|10250.6|10248.6|10250.4|10248.4|37
1669783500000|2022-11-30 04:45:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250.2|10248.2|139
1669783800000|2022-11-30 04:50:00|||||||||9
1669784100000|2022-11-30 04:55:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.6|10248.6|61
1669784400000|2022-11-30 05:00:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|210
1669784700000|2022-11-30 05:05:00|||||||||111
1669785000000|2022-11-30 05:10:00|10250.6|10248.6|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|197
1669785300000|2022-11-30 05:15:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|369
1669785600000|2022-11-30 05:20:00|||||||||68
1669785900000|2022-11-30 05:25:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|377
1669786200000|2022-11-30 05:30:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|154
1669786500000|2022-11-30 05:35:00|||||||||9
1669786800000|2022-11-30 05:40:00|||||||||1
1669787100000|2022-11-30 05:45:00|||||||||58
1669787400000|2022-11-30 05:50:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|180
1669787700000|2022-11-30 05:55:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|32
1669788000000|2022-11-30 06:00:00|||||||||20
1669788300000|2022-11-30 06:05:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10250|10248|473
1669788600000|2022-11-30 06:10:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|60
1669788900000|2022-11-30 06:15:00|||||||||140
1669789200000|2022-11-30 06:20:00|||||||||54
1669789500000|2022-11-30 06:25:00|||||||||380
1669789800000|2022-11-30 06:30:00|||||||||115
1669790100000|2022-11-30 06:35:00|||||||||206
1669790400000|2022-11-30 06:40:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|370
1669790700000|2022-11-30 06:45:00|10251|10249|10250|10248|10251|10249|10250|10248|181
1669791000000|2022-11-30 06:50:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250|10248|370
1669791300000|2022-11-30 06:55:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|281
1669791600000|2022-11-30 07:00:00|10249.6|10247.6|10250.8|10248.8|10250.8|10248.8|10249.6|10247.6|122
1669791900000|2022-11-30 07:05:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|490
1669792200000|2022-11-30 07:10:00|10250.6|10248.6|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|197
1669792500000|2022-11-30 07:15:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|188
1669792800000|2022-11-30 07:20:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|297
1669793100000|2022-11-30 07:25:00|10249.4|10247.4|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|441
1669793400000|2022-11-30 07:30:00|10250.2|10248.2|10250|10248|10250.8|10248.8|10250|10248|758
1669793700000|2022-11-30 07:35:00|10250.4|10248.4|10248.9|10246.9|10250.4|10248.4|10248.9|10246.9|150
1669794000000|2022-11-30 07:40:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|526
1669794300000|2022-11-30 07:45:00|10248.1|10246.1|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|1533
1669794600000|2022-11-30 07:50:00|10246.7|10244.7|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|1005
1669794900000|2022-11-30 07:55:00|10247.1|10245.1|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|349
1669795200000|2022-11-30 08:00:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|218
1669795500000|2022-11-30 08:05:00|10247.5|10245.5|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|642
1669795800000|2022-11-30 08:10:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|895
1669796100000|2022-11-30 08:15:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|239
1669796400000|2022-11-30 08:20:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|188
1669796700000|2022-11-30 08:25:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|129
1669797000000|2022-11-30 08:30:00|10248.7|10246.7|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|260
1669797300000|2022-11-30 08:35:00|10249|10247|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|109
1669797600000|2022-11-30 08:40:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|211
1669797900000|2022-11-30 08:45:00|10250|10248|10250|10248|10250.4|10248.4|10249.6|10247.6|929
1669798200000|2022-11-30 08:50:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.2|10247.2|126
1669798500000|2022-11-30 08:55:00|10249.2|10247.2|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|291
1669798800000|2022-11-30 09:00:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.6|10248.6|727
1669799100000|2022-11-30 09:05:00|10251.2|10249.2|10250|10248|10251.2|10249.2|10250|10248|675
1669799400000|2022-11-30 09:10:00|10249.8|10247.8|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|117
1669799700000|2022-11-30 09:15:00|10249.8|10247.8|10250|10248|10250.4|10248.4|10249.6|10247.6|164
1669800000000|2022-11-30 09:20:00|10250.4|10248.4|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|411
1669800300000|2022-11-30 09:25:00|10250|10248|10250|10248|10250.4|10248.4|10249.6|10247.6|252
1669800600000|2022-11-30 09:30:00|10249.8|10247.8|10249.2|10247.2|10250.4|10248.4|10249.2|10247.2|243
1669800900000|2022-11-30 09:35:00|10249|10247|10248.3|10246.3|10249.2|10247.2|10248.3|10246.3|1857
1669801200000|2022-11-30 09:40:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|731
1669801500000|2022-11-30 09:45:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|1062
1669801800000|2022-11-30 09:50:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|383
1669802100000|2022-11-30 09:55:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.7|10246.7|365
1669802400000|2022-11-30 10:00:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.3|10246.3|920
1669802700000|2022-11-30 10:05:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|251
1669803000000|2022-11-30 10:10:00|10248.1|10246.1|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|738
1669803300000|2022-11-30 10:15:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|836
1669803600000|2022-11-30 10:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|251
1669803900000|2022-11-30 10:25:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|171
1669804200000|2022-11-30 10:30:00|10247.7|10245.7|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|1135
1669804500000|2022-11-30 10:35:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|704
1669804800000|2022-11-30 10:40:00|10248.3|10246.3|10248.1|10246.1|10248.3|10246.3|10248.1|10246.1|495
1669805100000|2022-11-30 10:45:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|174
1669805400000|2022-11-30 10:50:00|10248.7|10246.7|10248.5|10246.5|10248.7|10246.7|10248.1|10246.1|419
1669805700000|2022-11-30 10:55:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|211
1669806000000|2022-11-30 11:00:00|10248.9|10246.9|10248.9|10246.9|10249|10247|10248.5|10246.5|363
1669806300000|2022-11-30 11:05:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|618
1669806600000|2022-11-30 11:10:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|648
1669806900000|2022-11-30 11:15:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1580
1669807200000|2022-11-30 11:20:00|10248.3|10246.3|10248.5|10246.5|10248.9|10246.9|10247.9|10245.9|1542
1669807500000|2022-11-30 11:25:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|747
1669807800000|2022-11-30 11:30:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|580
1669808100000|2022-11-30 11:35:00|10247.5|10245.5|10248.1|10246.1|10248.1|10246.1|10247.5|10245.5|360
1669808400000|2022-11-30 11:40:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|814
1669808700000|2022-11-30 11:45:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|198
1669809000000|2022-11-30 11:50:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|87
1669809300000|2022-11-30 11:55:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|250
1669809600000|2022-11-30 12:00:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|542
1669809900000|2022-11-30 12:05:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|69
1669810200000|2022-11-30 12:10:00|10249|10247|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|672
1669810500000|2022-11-30 12:15:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|550
1669810800000|2022-11-30 12:20:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|558
1669811100000|2022-11-30 12:25:00|10248.5|10246.5|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|489
1669811400000|2022-11-30 12:30:00|10249.4|10247.4|10248.1|10246.1|10249.6|10247.6|10248.1|10246.1|569
1669811700000|2022-11-30 12:35:00|10248.3|10246.3|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|821
1669812000000|2022-11-30 12:40:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|431
1669812300000|2022-11-30 12:45:00|10247.7|10245.7|10247.7|10245.7|10247.9|10245.9|10247.3|10245.3|990
1669812600000|2022-11-30 12:50:00|10247.9|10245.9|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|673
1669812900000|2022-11-30 12:55:00|||||||||451
1669813200000|2022-11-30 13:00:00|10248.5|10246.5|10247.3|10245.3|10248.9|10246.9|10246.5|10244.5|2196
1669813500000|2022-11-30 13:05:00|10247.7|10245.7|10246.9|10244.9|10248.1|10246.1|10246.9|10244.9|1204
1669813800000|2022-11-30 13:10:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|1585
1669814100000|2022-11-30 13:15:00|10247.7|10245.7|10247.7|10245.7|10250|10248|10246.5|10244.5|5951
1669814400000|2022-11-30 13:20:00|10248.1|10246.1|10246.5|10244.5|10249.2|10247.2|10246.5|10244.5|1595
1669814700000|2022-11-30 13:25:00|10246.1|10244.1|10245.9|10243.9|10247.3|10245.3|10245.7|10243.7|2371
1669815000000|2022-11-30 13:30:00|10246.1|10244.1|10241.4|10239.4|10246.1|10244.1|10239.9|10237.9|5892
1669815300000|2022-11-30 13:35:00|10241.8|10239.8|10239.9|10237.9|10242.6|10240.6|10239.7|10237.7|2874
1669815600000|2022-11-30 13:40:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10239.1|10237.1|3614
1669815900000|2022-11-30 13:45:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10237.5|10235.5|4047
1669816200000|2022-11-30 13:50:00|10239.5|10237.5|10239.1|10237.1|10240.3|10238.3|10237.9|10235.9|2216
1669816500000|2022-11-30 13:55:00|10238.7|10236.7|10236|10234|10239.1|10237.1|10236|10234|4097
1669816800000|2022-11-30 14:00:00|10236.4|10234.4|10235.2|10233.2|10236.4|10234.4|10234.4|10232.4|6228
1669817100000|2022-11-30 14:05:00|10234.8|10232.8|10236.7|10234.7|10237.5|10235.5|10234.8|10232.8|3035
1669817400000|2022-11-30 14:10:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10236.4|10234.4|3728
1669817700000|2022-11-30 14:15:00|10237.9|10235.9|10237.9|10235.9|10239.1|10237.1|10237.5|10235.5|2044
1669818000000|2022-11-30 14:20:00|10237.7|10235.7|10237.1|10235.1|10237.9|10235.9|10236.7|10234.7|1768
1669818300000|2022-11-30 14:25:00|10237.5|10235.5|10238.3|10236.3|10238.7|10236.7|10237.1|10235.1|3469
1669818600000|2022-11-30 14:30:00|10237.9|10235.9|10237.5|10235.5|10238.7|10236.7|10237.5|10235.5|6641
1669818900000|2022-11-30 14:35:00|10237.1|10235.1|10236|10234|10237.5|10235.5|10236|10234|1214
1669819200000|2022-11-30 14:40:00|10236.4|10234.4|10240.3|10238.3|10240.3|10238.3|10236|10234|4996
1669819500000|2022-11-30 14:45:00|10239.9|10237.9|10238.7|10236.7|10240.3|10238.3|10237.9|10235.9|3546
1669819800000|2022-11-30 14:50:00|10238.3|10236.3|10239.5|10237.5|10239.9|10237.9|10237.9|10235.9|2928
1669820100000|2022-11-30 14:55:00|10239.1|10237.1|10240.3|10238.3|10240.3|10238.3|10238.7|10236.7|1839
1669820400000|2022-11-30 15:00:00|10239.9|10237.9|10235.6|10233.6|10239.9|10237.9|10235.6|10233.6|2931
1669820700000|2022-11-30 15:05:00|10236|10234|10234.8|10232.8|10236|10234|10234.8|10232.8|2808
1669821000000|2022-11-30 15:10:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10233.6|10231.6|2889
1669821300000|2022-11-30 15:15:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|1023
1669821600000|2022-11-30 15:20:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.4|10232.4|1545
1669821900000|2022-11-30 15:25:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|1310
1669822200000|2022-11-30 15:30:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|1037
1669822500000|2022-11-30 15:35:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234|10232|1338
1669822800000|2022-11-30 15:40:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|1889
1669823100000|2022-11-30 15:45:00|10234.8|10232.8|10234|10232|10235.2|10233.2|10234|10232|1359
1669823400000|2022-11-30 15:50:00|10234.4|10232.4|10235.2|10233.2|10235.6|10233.6|10234.4|10232.4|1705
1669823700000|2022-11-30 15:55:00|10235.6|10233.6|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|2257
1669824000000|2022-11-30 16:00:00|10236|10234|10234.4|10232.4|10236.4|10234.4|10234.4|10232.4|1555
1669824300000|2022-11-30 16:05:00|10234.6|10232.6|10236|10234|10236.4|10234.4|10234.4|10232.4|4299
1669824600000|2022-11-30 16:10:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10235.6|10233.6|2245
1669824900000|2022-11-30 16:15:00|10236.4|10234.4|10236|10234|10236.7|10234.7|10235.6|10233.6|1264
1669825200000|2022-11-30 16:20:00|10235.6|10233.6|10235.2|10233.2|10236.7|10234.7|10235.2|10233.2|1249
1669825500000|2022-11-30 16:25:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234|10232|2282
1669825800000|2022-11-30 16:30:00|10235.4|10233.4|10236.4|10234.4|10236.4|10234.4|10235.2|10233.2|1232
1669826100000|2022-11-30 16:35:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|11755
1669826400000|2022-11-30 16:40:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|2837
1669826700000|2022-11-30 16:45:00|10236.9|10234.9|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|2005
1669827000000|2022-11-30 16:50:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|1465
1669827300000|2022-11-30 16:55:00|10237.3|10235.3|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|881
1669827600000|2022-11-30 17:00:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|980
1669827900000|2022-11-30 17:05:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|1097
1669828200000|2022-11-30 17:10:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|863
1669828500000|2022-11-30 17:15:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|413
1669828800000|2022-11-30 17:20:00|10237.5|10235.5|10238.7|10236.7|10239.1|10237.1|10237.5|10235.5|1800
1669829100000|2022-11-30 17:25:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|862
1669829400000|2022-11-30 17:30:00|10238.5|10236.5|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|1207
1669829700000|2022-11-30 17:35:00|10237.5|10235.5|10237.9|10235.9|10238.1|10236.1|10237.5|10235.5|1677
1669830000000|2022-11-30 17:40:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1311
1669830300000|2022-11-30 17:45:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1973
1669830600000|2022-11-30 17:50:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|683
1669830900000|2022-11-30 17:55:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1233
1669831200000|2022-11-30 18:00:00|10239.3|10237.3|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|1560
1669831500000|2022-11-30 18:05:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|1019
1669831800000|2022-11-30 18:10:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|2092
1669832100000|2022-11-30 18:15:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|1844
1669832400000|2022-11-30 18:20:00|10238.7|10236.7|10238.1|10236.1|10239.1|10237.1|10237.9|10235.9|1722
1669832700000|2022-11-30 18:25:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|2153
1669833000000|2022-11-30 18:30:00|10237.9|10235.9|10243.8|10241.8|10249.2|10247.2|10237.5|10235.5|9626
1669833300000|2022-11-30 18:35:00|10243.4|10241.4|10247.3|10245.3|10249.2|10247.2|10243.4|10241.4|5545
1669833600000|2022-11-30 18:40:00|10248.1|10246.1|10248.5|10246.5|10250.8|10248.8|10248.1|10246.1|5893
1669833900000|2022-11-30 18:45:00|10248.3|10246.3|10248.5|10246.5|10250|10248|10246.9|10244.9|4094
1669834200000|2022-11-30 18:50:00|10248.9|10246.9|10253|10251|10253|10251|10248.9|10246.9|4198
1669834500000|2022-11-30 18:55:00|10253.1|10251.1|10256.7|10254.7|10260.6|10258.6|10253.1|10251.1|11248
1669834800000|2022-11-30 19:00:00|10256.3|10254.3|10259.8|10257.8|10260.6|10258.6|10256.3|10254.3|5500
1669835100000|2022-11-30 19:05:00|10260.2|10258.2|10257.1|10255.1|10260.2|10258.2|10257.1|10255.1|5657
1669835400000|2022-11-30 19:10:00|10257.4|10255.4|10260.2|10258.2|10260.8|10258.8|10257.1|10255.1|3957
1669835700000|2022-11-30 19:15:00|10260.6|10258.6|10259|10257|10261|10259|10259|10257|2351
1669836000000|2022-11-30 19:20:00|10259.4|10257.4|10257.4|10255.4|10259.8|10257.8|10257.4|10255.4|3543
1669836300000|2022-11-30 19:25:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|1886
1669836600000|2022-11-30 19:30:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10257.1|10255.1|2172
1669836900000|2022-11-30 19:35:00|10259|10257|10258.6|10256.6|10259|10257|10257.8|10255.8|1408
1669837200000|2022-11-30 19:40:00|10259|10257|10260.2|10258.2|10260.6|10258.6|10259|10257|1641
1669837500000|2022-11-30 19:45:00|10260|10258|10263.7|10261.7|10263.7|10261.7|10259.8|10257.8|2982
1669837800000|2022-11-30 19:50:00|10263.3|10261.3|10267.2|10265.2|10269.2|10267.2|10263.3|10261.3|12294
1669838100000|2022-11-30 19:55:00|10267.6|10265.6|10270.3|10268.3|10270.3|10268.3|10267.4|10265.4|8663
1669838400000|2022-11-30 20:00:00|10269.9|10267.9|10268.4|10266.4|10269.9|10267.9|10266.8|10264.8|9836
1669838700000|2022-11-30 20:05:00|10268.2|10266.2|10268|10266|10268.8|10266.8|10267.2|10265.2|1772
1669839000000|2022-11-30 20:10:00|10267.6|10265.6|10266.8|10264.8|10268|10266|10266.8|10264.8|1994
1669839300000|2022-11-30 20:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10265.6|10263.6|2074
1669839600000|2022-11-30 20:20:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|1125
1669839900000|2022-11-30 20:25:00|10268.6|10266.6|10269|10267|10269.6|10267.6|10268.4|10266.4|1609
1669840200000|2022-11-30 20:30:00|10268.8|10266.8|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|1422
1669840500000|2022-11-30 20:35:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|1627
1669840800000|2022-11-30 20:40:00|10269.4|10267.4|10269.9|10267.9|10270.3|10268.3|10269|10267|2538
1669841100000|2022-11-30 20:45:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|2139
1669841400000|2022-11-30 20:50:00|10270.1|10268.1|10271.5|10269.5|10271.7|10269.7|10269.9|10267.9|4833
1669841700000|2022-11-30 20:55:00|10271.9|10269.9|10278.5|10276.5|10278.5|10276.5|10271.1|10269.1|14135
1669842000000|2022-11-30 21:00:00|10279.1|10277.1|10278.1|10276.1|10281.3|10279.3|10277.8|10275.8|11490
1669842300000|2022-11-30 21:05:00|10278.5|10276.5|10278.5|10276.5|10279.3|10277.3|10277|10275|17731
1669842600000|2022-11-30 21:10:00|10278.3|10276.3|10277.4|10275.4|10278.3|10276.3|10276.6|10274.6|3439
1669842900000|2022-11-30 21:15:00|10277|10275|10275.8|10273.8|10277.4|10275.4|10275.4|10273.4|3750
1669843200000|2022-11-30 21:20:00|10276.2|10274.2|10278.1|10276.1|10278.5|10276.5|10275.8|10273.8|9600
1669843500000|2022-11-30 21:25:00|10278.5|10276.5|10279.7|10277.7|10280.1|10278.1|10277.8|10275.8|2277
1669843800000|2022-11-30 21:30:00|10280.1|10278.1|10280.1|10278.1|10282.6|10280.6|10279.7|10277.7|4123
1669844100000|2022-11-30 21:35:00|10279.9|10277.9|10280.7|10278.7|10280.9|10278.9|10279.3|10277.3|2500
1669844400000|2022-11-30 21:40:00|10280.9|10278.9|10279.5|10277.5|10280.9|10278.9|10278.1|10276.1|3376
1669844700000|2022-11-30 21:45:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|2394
1669845000000|2022-11-30 21:50:00|10280.3|10278.3|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|1175
1669845300000|2022-11-30 21:55:00|10280.9|10278.9|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|1320
1669849200000|2022-11-30 23:00:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10279.3|10277.3|1256
1669849500000|2022-11-30 23:05:00|10280.3|10278.3|10280.5|10278.5|10282.4|10280.4|10280.1|10278.1|924
1669849800000|2022-11-30 23:10:00|10280.3|10278.3|10280.9|10278.9|10281.3|10279.3|10279.7|10277.7|282
1669850100000|2022-11-30 23:15:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10279.7|10277.7|179
1669850400000|2022-11-30 23:20:00|10280.7|10278.7|10280.7|10278.7|10281.3|10279.3|10280.5|10278.5|311
1669850700000|2022-11-30 23:25:00|10280.9|10278.9|10280.3|10278.3|10280.9|10278.9|10280.1|10278.1|297
1669851000000|2022-11-30 23:30:00|10280.5|10278.5|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|349
1669851300000|2022-11-30 23:35:00|10280.5|10278.5|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|94
1669851600000|2022-11-30 23:40:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|489
1669851900000|2022-11-30 23:45:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|28
1669852200000|2022-11-30 23:50:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|125
1669852500000|2022-11-30 23:55:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|103
1669852800000|2022-12-01 00:00:00|10280.3|10278.3|10280.1|10278.1|10280.3|10278.3|10279.7|10277.7|486
1669853100000|2022-12-01 00:05:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|322
1669853400000|2022-12-01 00:10:00|10279.9|10277.9|10281.3|10279.3|10281.3|10279.3|10279.7|10277.7|652
1669853700000|2022-12-01 00:15:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|430
1669854000000|2022-12-01 00:20:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|128
1669854300000|2022-12-01 00:25:00|10280.3|10278.3|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|570
1669854600000|2022-12-01 00:30:00|10280.3|10278.3|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|599
1669854900000|2022-12-01 00:35:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|292
1669855200000|2022-12-01 00:40:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|843
1669855500000|2022-12-01 00:45:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|316
1669855800000|2022-12-01 00:50:00|10280.1|10278.1|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|364
1669856100000|2022-12-01 00:55:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|117
1669856400000|2022-12-01 01:00:00|10281.1|10279.1|10281.7|10279.7|10281.9|10279.9|10281.1|10279.1|337
1669856700000|2022-12-01 01:05:00|10281.9|10279.9|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|317
1669857000000|2022-12-01 01:10:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|318
1669857300000|2022-12-01 01:15:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|659
1669857600000|2022-12-01 01:20:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|247
1669857900000|2022-12-01 01:25:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|654
1669858200000|2022-12-01 01:30:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|373
1669858500000|2022-12-01 01:35:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|877
1669858800000|2022-12-01 01:40:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|355
1669859100000|2022-12-01 01:45:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|189
1669859400000|2022-12-01 01:50:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|232
1669859700000|2022-12-01 01:55:00|10280.7|10278.7|10279.7|10277.7|10280.7|10278.7|10279.7|10277.7|563
1669860000000|2022-12-01 02:00:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1210
1669860300000|2022-12-01 02:05:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|721
1669860600000|2022-12-01 02:10:00|10279.3|10277.3|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|655
1669860900000|2022-12-01 02:15:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|287
1669861200000|2022-12-01 02:20:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|425
1669861500000|2022-12-01 02:25:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|3897
1669861800000|2022-12-01 02:30:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|605
1669862100000|2022-12-01 02:35:00|10278.3|10276.3|10278.5|10276.5|10278.9|10276.9|10278.3|10276.3|249
1669862400000|2022-12-01 02:40:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|94
1669862700000|2022-12-01 02:45:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|832
1669863000000|2022-12-01 02:50:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|129
1669863300000|2022-12-01 02:55:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10279.1|10277.1|49
1669863600000|2022-12-01 03:00:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|73
1669863900000|2022-12-01 03:05:00|10278.7|10276.7|10279.3|10277.3|10279.3|10277.3|10278.7|10276.7|61
1669864200000|2022-12-01 03:10:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|314
1669864500000|2022-12-01 03:15:00|10279.3|10277.3|10279.1|10277.1|10279.3|10277.3|10278.9|10276.9|220
1669864800000|2022-12-01 03:20:00|10278.9|10276.9|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|227
1669865100000|2022-12-01 03:25:00|10279.5|10277.5|10279.7|10277.7|10280.1|10278.1|10279.5|10277.5|92
1669865400000|2022-12-01 03:30:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|106
1669865700000|2022-12-01 03:35:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|142
1669866000000|2022-12-01 03:40:00|||||||||127
1669866300000|2022-12-01 03:45:00|||||||||5
1669866600000|2022-12-01 03:50:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|180
1669866900000|2022-12-01 03:55:00|||||||||129
1669867200000|2022-12-01 04:00:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|499
1669867500000|2022-12-01 04:05:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|349
1669867800000|2022-12-01 04:10:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|42
1669868100000|2022-12-01 04:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.1|10277.1|99
1669868400000|2022-12-01 04:20:00|10279.5|10277.5|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|27
1669868700000|2022-12-01 04:25:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|12
1669869000000|2022-12-01 04:30:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|24
1669869300000|2022-12-01 04:35:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|9
1669869600000|2022-12-01 04:40:00|10280.1|10278.1|10280.1|10278.1|10280.3|10278.3|10280.1|10278.1|271
1669869900000|2022-12-01 04:45:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|202
1669870200000|2022-12-01 04:50:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|80
1669870500000|2022-12-01 04:55:00|10279.9|10277.9|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|812
1669870800000|2022-12-01 05:00:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|164
1669871100000|2022-12-01 05:05:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|412
1669871400000|2022-12-01 05:10:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|144
1669871700000|2022-12-01 05:15:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|679
1669872000000|2022-12-01 05:20:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|71
1669872300000|2022-12-01 05:25:00|10279.7|10277.7|10278.7|10276.7|10279.7|10277.7|10278.5|10276.5|1828
1669872600000|2022-12-01 05:30:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|473
1669872900000|2022-12-01 05:35:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|980
1669873200000|2022-12-01 05:40:00|10277.8|10275.8|10278|10276|10278.5|10276.5|10277.8|10275.8|627
1669873500000|2022-12-01 05:45:00|10278.1|10276.1|10278|10276|10278.1|10276.1|10277.8|10275.8|59
1669873800000|2022-12-01 05:50:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|407
1669874100000|2022-12-01 05:55:00|10278.1|10276.1|10278.1|10276.1|10278.3|10276.3|10278.1|10276.1|178
1669874400000|2022-12-01 06:00:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|210
1669874700000|2022-12-01 06:05:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|31
1669875000000|2022-12-01 06:10:00|10278.3|10276.3|10277.8|10275.8|10278.3|10276.3|10277.4|10275.4|1155
1669875300000|2022-12-01 06:15:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|67
1669875600000|2022-12-01 06:20:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|130
1669875900000|2022-12-01 06:25:00|||||||||4
1669876200000|2022-12-01 06:30:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|278
1669876500000|2022-12-01 06:35:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|285
1669876800000|2022-12-01 06:40:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|110
1669877100000|2022-12-01 06:45:00|10278|10276|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|3520
1669877400000|2022-12-01 06:50:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|625
1669877700000|2022-12-01 06:55:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|491
1669878000000|2022-12-01 07:00:00|10278.5|10276.5|10279.3|10277.3|10279.7|10277.7|10278.5|10276.5|1041
1669878300000|2022-12-01 07:05:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|445
1669878600000|2022-12-01 07:10:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|618
1669878900000|2022-12-01 07:15:00|10278.7|10276.7|10278.3|10276.3|10278.9|10276.9|10278.1|10276.1|3698
1669879200000|2022-12-01 07:20:00|10278.1|10276.1|10277.8|10275.8|10278.7|10276.7|10277.4|10275.4|1300
1669879500000|2022-12-01 07:25:00|10277.4|10275.4|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|778
1669879800000|2022-12-01 07:30:00|10276.2|10274.2|10275.4|10273.4|10276.6|10274.6|10275.4|10273.4|1627
1669880100000|2022-12-01 07:35:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|732
1669880400000|2022-12-01 07:40:00|10275.6|10273.6|10275.6|10273.6|10275.8|10273.8|10275|10273|622
1669880700000|2022-12-01 07:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275|10273|648
1669881000000|2022-12-01 07:50:00|10276.2|10274.2|10274.2|10272.2|10276.2|10274.2|10274|10272|1551
1669881300000|2022-12-01 07:55:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|1444
1669881600000|2022-12-01 08:00:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|1362
1669881900000|2022-12-01 08:05:00|10273.3|10271.3|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|828
1669882200000|2022-12-01 08:10:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|957
1669882500000|2022-12-01 08:15:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|750
1669882800000|2022-12-01 08:20:00|10273.3|10271.3|10271.9|10269.9|10273.5|10271.5|10271.9|10269.9|2338
1669883100000|2022-12-01 08:25:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1658
1669883400000|2022-12-01 08:30:00|10271.9|10269.9|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|932
1669883700000|2022-12-01 08:35:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|427
1669884000000|2022-12-01 08:40:00|10272.7|10270.7|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|480
1669884300000|2022-12-01 08:45:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|662
1669884600000|2022-12-01 08:50:00|10273.9|10271.9|10275|10273|10275|10273|10273.5|10271.5|2269
1669884900000|2022-12-01 08:55:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|3497
1669885200000|2022-12-01 09:00:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|676
1669885500000|2022-12-01 09:05:00|10274.2|10272.2|10274.4|10272.4|10274.6|10272.6|10273.9|10271.9|803
1669885800000|2022-12-01 09:10:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|788
1669886100000|2022-12-01 09:15:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1479
1669886400000|2022-12-01 09:20:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|500
1669886700000|2022-12-01 09:25:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|1398
1669887000000|2022-12-01 09:30:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10275.8|10273.8|1875
1669887300000|2022-12-01 09:35:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1052
1669887600000|2022-12-01 09:40:00|10276.6|10274.6|10276.6|10274.6|10276.8|10274.8|10276.2|10274.2|969
1669887900000|2022-12-01 09:45:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|243
1669888200000|2022-12-01 09:50:00|10276.8|10274.8|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1044
1669888500000|2022-12-01 09:55:00|10277|10275|10277.8|10275.8|10278.5|10276.5|10276.6|10274.6|1028
1669888800000|2022-12-01 10:00:00|10277.4|10275.4|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|838
1669889100000|2022-12-01 10:05:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277|10275|1175
1669889400000|2022-12-01 10:10:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|649
1669889700000|2022-12-01 10:15:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1022
1669890000000|2022-12-01 10:20:00|||||||||782
1669890300000|2022-12-01 10:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|1076
1669890600000|2022-12-01 10:30:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|680
1669890900000|2022-12-01 10:35:00|10277.4|10275.4|10278.5|10276.5|10278.9|10276.9|10277.4|10275.4|775
1669891200000|2022-12-01 10:40:00|10278.7|10276.7|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1008
1669891500000|2022-12-01 10:45:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|1211
1669891800000|2022-12-01 10:50:00|||||||||750
1669892100000|2022-12-01 10:55:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|574
1669892400000|2022-12-01 11:00:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|1491
1669892700000|2022-12-01 11:05:00|10279.5|10277.5|10280.1|10278.1|10280.1|10278.1|10279.5|10277.5|405
1669893000000|2022-12-01 11:10:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|381
1669893300000|2022-12-01 11:15:00|10279.7|10277.7|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|302
1669893600000|2022-12-01 11:20:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|866
1669893900000|2022-12-01 11:25:00|10278.3|10276.3|10278.3|10276.3|10278.5|10276.5|10278.1|10276.1|369
1669894200000|2022-12-01 11:30:00|10278.1|10276.1|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|307
1669894500000|2022-12-01 11:35:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|576
1669894800000|2022-12-01 11:40:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|426
1669895100000|2022-12-01 11:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|155
1669895400000|2022-12-01 11:50:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|189
1669895700000|2022-12-01 11:55:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|468
1669896000000|2022-12-01 12:00:00|10278.7|10276.7|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|421
1669896300000|2022-12-01 12:05:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|628
1669896600000|2022-12-01 12:10:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|1193
1669896900000|2022-12-01 12:15:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|409
1669897200000|2022-12-01 12:20:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|450
1669897500000|2022-12-01 12:25:00|10279.5|10277.5|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|702
1669897800000|2022-12-01 12:30:00|10279.9|10277.9|10281.7|10279.7|10281.7|10279.7|10279.7|10277.7|1835
1669898100000|2022-12-01 12:35:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|2189
1669898400000|2022-12-01 12:40:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|2075
1669898700000|2022-12-01 12:45:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1047
1669899000000|2022-12-01 12:50:00|10280.9|10278.9|10279.7|10277.7|10281.3|10279.3|10279.7|10277.7|816
1669899300000|2022-12-01 12:55:00|10279.5|10277.5|10279.3|10277.3|10279.5|10277.5|10278.9|10276.9|394
1669899600000|2022-12-01 13:00:00|10279.1|10277.1|10280.1|10278.1|10280.1|10278.1|10278.5|10276.5|1355
1669899900000|2022-12-01 13:05:00|10279.9|10277.9|10279.9|10277.9|10280.9|10278.9|10279.7|10277.7|1926
1669900200000|2022-12-01 13:10:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1742
1669900500000|2022-12-01 13:15:00|10279.1|10277.1|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|6296
1669900800000|2022-12-01 13:20:00|10278.5|10276.5|10279.7|10277.7|10280.1|10278.1|10278.1|10276.1|2177
1669901100000|2022-12-01 13:25:00|10279.5|10277.5|10281.3|10279.3|10281.3|10279.3|10279.5|10277.5|3058
1669901400000|2022-12-01 13:30:00|10281.5|10279.5|10281.7|10279.7|10284.4|10282.4|10278.3|10276.3|5343
1669901700000|2022-12-01 13:35:00|10282.1|10280.1|10280.1|10278.1|10282.1|10280.1|10278.9|10276.9|4116
1669902000000|2022-12-01 13:40:00|10280.5|10278.5|10281.7|10279.7|10283.2|10281.2|10280.5|10278.5|4749
1669902300000|2022-12-01 13:45:00|10281.3|10279.3|10278.1|10276.1|10281.7|10279.7|10277.8|10275.8|5454
1669902600000|2022-12-01 13:50:00|10277.8|10275.8|10280.9|10278.9|10280.9|10278.9|10277.4|10275.4|8843
1669902900000|2022-12-01 13:55:00|10280.5|10278.5|10279.7|10277.7|10281.7|10279.7|10278.9|10276.9|3866
1669903200000|2022-12-01 14:00:00|10279.3|10277.3|10277.4|10275.4|10279.5|10277.5|10277.4|10275.4|4882
1669903500000|2022-12-01 14:05:00|10277.6|10275.6|10280.1|10278.1|10280.9|10278.9|10277|10275|2354
1669903800000|2022-12-01 14:10:00|10280.5|10278.5|10280.9|10278.9|10281.7|10279.7|10280.1|10278.1|1944
1669904100000|2022-12-01 14:15:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|2233
1669904400000|2022-12-01 14:20:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10279.3|10277.3|1071
1669904700000|2022-12-01 14:25:00|10280.7|10278.7|10279.3|10277.3|10281.1|10279.1|10279.3|10277.3|2624
1669905000000|2022-12-01 14:30:00|10279.7|10277.7|10278.1|10276.1|10280.1|10278.1|10277.8|10275.8|3709
1669905300000|2022-12-01 14:35:00|10278.3|10276.3|10278.1|10276.1|10279.7|10277.7|10277.8|10275.8|2225
1669905600000|2022-12-01 14:40:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277|10275|2270
1669905900000|2022-12-01 14:45:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10276.2|10274.2|2650
1669906200000|2022-12-01 14:50:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277|10275|1100
1669906500000|2022-12-01 14:55:00|10278.1|10276.1|10278.7|10276.7|10278.9|10276.9|10277.8|10275.8|1557
1669906800000|2022-12-01 15:00:00|10282.3|10280.3|10280.1|10278.1|10282.3|10280.3|10278.1|10276.1|4239
1669907100000|2022-12-01 15:05:00|10280.5|10278.5|10281.7|10279.7|10282.4|10280.4|10280.1|10278.1|2813
1669907400000|2022-12-01 15:10:00|10281.5|10279.5|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|2391
1669907700000|2022-12-01 15:15:00|10281.3|10279.3|10279.7|10277.7|10281.7|10279.7|10279.7|10277.7|2700
1669908000000|2022-12-01 15:20:00|10279.5|10277.5|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|1432
1669908300000|2022-12-01 15:25:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|2258
1669908600000|2022-12-01 15:30:00|10280.5|10278.5|10279.3|10277.3|10280.9|10278.9|10279.3|10277.3|2306
1669908900000|2022-12-01 15:35:00|10279.7|10277.7|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|1227
1669909200000|2022-12-01 15:40:00|10279.5|10277.5|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|922
1669909500000|2022-12-01 15:45:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|1904
1669909800000|2022-12-01 15:50:00|10279.3|10277.3|10280.5|10278.5|10280.9|10278.9|10279.3|10277.3|2133
1669910100000|2022-12-01 15:55:00|10280.1|10278.1|10280.5|10278.5|10281.3|10279.3|10279.9|10277.9|1474
1669910400000|2022-12-01 16:00:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1042
1669910700000|2022-12-01 16:05:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10279.7|10277.7|2130
1669911000000|2022-12-01 16:10:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|3210
1669911300000|2022-12-01 16:15:00|10282.1|10280.1|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|7497
1669911600000|2022-12-01 16:20:00|10280.7|10278.7|10279.9|10277.9|10280.7|10278.7|10279.7|10277.7|1467
1669911900000|2022-12-01 16:25:00|10279.7|10277.7|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|673
1669912200000|2022-12-01 16:30:00|10280.5|10278.5|10282.1|10280.1|10282.1|10280.1|10280.1|10278.1|2339
1669912500000|2022-12-01 16:35:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|858
1669912800000|2022-12-01 16:40:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|405
1669913100000|2022-12-01 16:45:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.1|10280.1|2135
1669913400000|2022-12-01 16:50:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1383
1669913700000|2022-12-01 16:55:00|10283.6|10281.6|10284.8|10282.8|10285.6|10283.6|10283.2|10281.2|2249
1669914000000|2022-12-01 17:00:00|10284.6|10282.6|10284|10282|10284.8|10282.8|10284|10282|1367
1669914300000|2022-12-01 17:05:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10282.8|10280.8|1384
1669914600000|2022-12-01 17:10:00|10284|10282|10285.2|10283.2|10285.6|10283.6|10283.6|10281.6|1903
1669914900000|2022-12-01 17:15:00|10285.4|10283.4|10286|10284|10287.1|10285.1|10285.2|10283.2|2851
1669915200000|2022-12-01 17:20:00|10286.4|10284.4|10289.5|10287.5|10289.5|10287.5|10286.4|10284.4|4445
1669915500000|2022-12-01 17:25:00|10289.9|10287.9|10292.2|10290.2|10292.2|10290.2|10289.9|10287.9|1943
1669915800000|2022-12-01 17:30:00|10291.8|10289.8|10289.9|10287.9|10292.2|10290.2|10289.7|10287.7|1660
1669916100000|2022-12-01 17:35:00|10289.5|10287.5|10290.3|10288.3|10291|10289|10289.5|10287.5|930
1669916400000|2022-12-01 17:40:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|1127
1669916700000|2022-12-01 17:45:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|2232
1669917000000|2022-12-01 17:50:00|10290.1|10288.1|10290.6|10288.6|10290.6|10288.6|10289.7|10287.7|1509
1669917300000|2022-12-01 17:55:00|10290.5|10288.5|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|1343
1669917600000|2022-12-01 18:00:00|10291|10289|10289.9|10287.9|10291|10289|10289.9|10287.9|1317
1669917900000|2022-12-01 18:05:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1563
1669918200000|2022-12-01 18:10:00|10289.7|10287.7|10289.1|10287.1|10289.7|10287.7|10289.1|10287.1|721
1669918500000|2022-12-01 18:15:00|10288.9|10286.9|10287.1|10285.1|10288.9|10286.9|10287.1|10285.1|2799
1669918800000|2022-12-01 18:20:00|10287.3|10285.3|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|914
1669919100000|2022-12-01 18:25:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|864
1669919400000|2022-12-01 18:30:00|10287.9|10285.9|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|2163
1669919700000|2022-12-01 18:35:00|10287.5|10285.5|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|1109
1669920000000|2022-12-01 18:40:00|10288.3|10286.3|10288.3|10286.3|10289.5|10287.5|10287.9|10285.9|1834
1669920300000|2022-12-01 18:45:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1576
1669920600000|2022-12-01 18:50:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|1224
1669920900000|2022-12-01 18:55:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|937
1669921200000|2022-12-01 19:00:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1436
1669921500000|2022-12-01 19:05:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|648
1669921800000|2022-12-01 19:10:00|10288.7|10286.7|10289.7|10287.7|10289.9|10287.9|10288.7|10286.7|1727
1669922100000|2022-12-01 19:15:00|10289.9|10287.9|10292.6|10290.6|10293|10291|10289.7|10287.7|3327
1669922400000|2022-12-01 19:20:00|10292.2|10290.2|10291.4|10289.4|10292.6|10290.6|10291.4|10289.4|1673
1669922700000|2022-12-01 19:25:00|10291.8|10289.8|10293|10291|10293.4|10291.4|10291.8|10289.8|1276
1669923000000|2022-12-01 19:30:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293|10291|1871
1669923300000|2022-12-01 19:35:00|10293.8|10291.8|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|1525
1669923600000|2022-12-01 19:40:00|10293|10291|10291.8|10289.8|10293|10291|10291.6|10289.6|1015
1669923900000|2022-12-01 19:45:00|10291.4|10289.4|10294.6|10292.6|10294.6|10292.6|10291.4|10289.4|2591
1669924200000|2022-12-01 19:50:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|2250
1669924500000|2022-12-01 19:55:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|2315
1669924800000|2022-12-01 20:00:00|10294.8|10292.8|10291.4|10289.4|10294.8|10292.8|10291.4|10289.4|4167
1669925100000|2022-12-01 20:05:00|10293|10291|10294.6|10292.6|10295.3|10293.3|10292.2|10290.2|5352
1669925400000|2022-12-01 20:10:00|10294.9|10292.9|10292.6|10290.6|10294.9|10292.9|10292.6|10290.6|1296
1669925700000|2022-12-01 20:15:00|10293|10291|10294.9|10292.9|10294.9|10292.9|10292.6|10290.6|1507
1669926000000|2022-12-01 20:20:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|612
1669926300000|2022-12-01 20:25:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|941
1669926600000|2022-12-01 20:30:00|10296.1|10294.1|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|4698
1669926900000|2022-12-01 20:35:00|10296.5|10294.5|10298.1|10296.1|10298.1|10296.1|10296.5|10294.5|3431
1669927200000|2022-12-01 20:40:00|10297.7|10295.7|10298.3|10296.3|10298.9|10296.9|10297.3|10295.3|1383
1669927500000|2022-12-01 20:45:00|10298.1|10296.1|10300|10298|10300|10298|10298.1|10296.1|2487
1669927800000|2022-12-01 20:50:00|10299.6|10297.6|10298.9|10296.9|10300|10298|10298.1|10296.1|1949
1669928100000|2022-12-01 20:55:00|10298.5|10296.5|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|2342
1669928400000|2022-12-01 21:00:00|10298.3|10296.3|10297.7|10295.7|10298.3|10296.3|10297.7|10295.7|1468
1669928700000|2022-12-01 21:05:00|10298.1|10296.1|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|646
1669929000000|2022-12-01 21:10:00|10297.3|10295.3|10297.7|10295.7|10297.9|10295.9|10297.3|10295.3|686
1669929300000|2022-12-01 21:15:00|10298.1|10296.1|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1167
1669929600000|2022-12-01 21:20:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|941
1669929900000|2022-12-01 21:25:00|10298.5|10296.5|10299.2|10297.2|10299.2|10297.2|10298.3|10296.3|1181
1669930200000|2022-12-01 21:30:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1277
1669930500000|2022-12-01 21:35:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|429
1669930800000|2022-12-01 21:40:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|285
1669931100000|2022-12-01 21:45:00|10299.6|10297.6|10300|10298|10300|10298|10299.2|10297.2|1675
1669931400000|2022-12-01 21:50:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|1219
1669931700000|2022-12-01 21:55:00|10299.8|10297.8|10299.8|10297.8|10300|10298|10299.6|10297.6|274
1669935600000|2022-12-01 23:00:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|407
1669935900000|2022-12-01 23:05:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|22
1669936200000|2022-12-01 23:10:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|189
1669936500000|2022-12-01 23:15:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|132
1669936800000|2022-12-01 23:20:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|207
1669937100000|2022-12-01 23:25:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|274
1669937400000|2022-12-01 23:30:00|10297.9|10295.9|10297.3|10295.3|10298.1|10296.1|10297.3|10295.3|448
1669937700000|2022-12-01 23:35:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|169
1669938000000|2022-12-01 23:40:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|116
1669938300000|2022-12-01 23:45:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|82
1669938600000|2022-12-01 23:50:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|75
1669938900000|2022-12-01 23:55:00|||||||||124
1669939200000|2022-12-02 00:00:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|103
1669939500000|2022-12-02 00:05:00|||||||||192
1669939800000|2022-12-02 00:10:00|10296.7|10294.7|10295.7|10293.7|10296.9|10294.9|10295.7|10293.7|319
1669940100000|2022-12-02 00:15:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|96
1669940400000|2022-12-02 00:20:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|101
1669940700000|2022-12-02 00:25:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|81
1669941000000|2022-12-02 00:30:00|10294.9|10292.9|10294.6|10292.6|10295.1|10293.1|10294.6|10292.6|366
1669941300000|2022-12-02 00:35:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.8|10292.8|230
1669941600000|2022-12-02 00:40:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|689
1669941900000|2022-12-02 00:45:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|596
1669942200000|2022-12-02 00:50:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10292.6|10290.6|1139
1669942500000|2022-12-02 00:55:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|338
1669942800000|2022-12-02 01:00:00|10293.6|10291.6|10293|10291|10293.8|10291.8|10293|10291|506
1669943100000|2022-12-02 01:05:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|229
1669943400000|2022-12-02 01:10:00|10293.2|10291.2|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|92
1669943700000|2022-12-02 01:15:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|101
1669944000000|2022-12-02 01:20:00|10293.2|10291.2|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|374
1669944300000|2022-12-02 01:25:00|10292.8|10290.8|10292.2|10290.2|10293|10291|10292.2|10290.2|477
1669944600000|2022-12-02 01:30:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|190
1669944900000|2022-12-02 01:35:00|||||||||141
1669945200000|2022-12-02 01:40:00|10292.8|10290.8|10293|10291|10293|10291|10292.8|10290.8|99
1669945500000|2022-12-02 01:45:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|248
1669945800000|2022-12-02 01:50:00|10293.4|10291.4|10293.2|10291.2|10293.4|10291.4|10293.2|10291.2|236
1669946100000|2022-12-02 01:55:00|10293|10291|10293.4|10291.4|10294.2|10292.2|10293|10291|455
1669946400000|2022-12-02 02:00:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|349
1669946700000|2022-12-02 02:05:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|361
1669947000000|2022-12-02 02:10:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|514
1669947300000|2022-12-02 02:15:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|216
1669947600000|2022-12-02 02:20:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|296
1669947900000|2022-12-02 02:25:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|232
1669948200000|2022-12-02 02:30:00|10291.8|10289.8|10291.4|10289.4|10292.6|10290.6|10291.4|10289.4|880
1669948500000|2022-12-02 02:35:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|268
1669948800000|2022-12-02 02:40:00|10291|10289|10290.3|10288.3|10291.4|10289.4|10290.3|10288.3|311
1669949100000|2022-12-02 02:45:00|10290.5|10288.5|10291|10289|10291|10289|10290.5|10288.5|228
1669949400000|2022-12-02 02:50:00|10290.8|10288.8|10290.8|10288.8|10290.8|10288.8|10290.6|10288.6|57
1669949700000|2022-12-02 02:55:00|10291|10289|10291|10289|10291|10289|10290.8|10288.8|32
1669950000000|2022-12-02 03:00:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|127
1669950300000|2022-12-02 03:05:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10
1669950600000|2022-12-02 03:10:00|||||||||285
1669950900000|2022-12-02 03:15:00|||||||||406
1669951200000|2022-12-02 03:20:00|||||||||261
1669951500000|2022-12-02 03:25:00|||||||||397
1669951800000|2022-12-02 03:30:00|||||||||137
1669952100000|2022-12-02 03:35:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|184
1669952400000|2022-12-02 03:40:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|177
1669952700000|2022-12-02 03:45:00|10291.8|10289.8|10292.2|10290.2|10292.4|10290.4|10291.8|10289.8|127
1669953000000|2022-12-02 03:50:00|10292.4|10290.4|10292.8|10290.8|10293|10291|10292.2|10290.2|700
1669953300000|2022-12-02 03:55:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|166
1669953600000|2022-12-02 04:00:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|431
1669953900000|2022-12-02 04:05:00|||||||||10
1669954200000|2022-12-02 04:10:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|305
1669954500000|2022-12-02 04:15:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|40
1669954800000|2022-12-02 04:20:00|||||||||8
1669955100000|2022-12-02 04:25:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|33
1669955400000|2022-12-02 04:30:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|215
1669955700000|2022-12-02 04:35:00|||||||||2
1669956000000|2022-12-02 04:40:00|||||||||57
1669956300000|2022-12-02 04:45:00|10292.8|10290.8|10293|10291|10293|10291|10292.8|10290.8|21
1669956900000|2022-12-02 04:55:00|||||||||77
1669957500000|2022-12-02 05:05:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|100
1669957800000|2022-12-02 05:10:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|81
1669958100000|2022-12-02 05:15:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|139
1669958400000|2022-12-02 05:20:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|255
1669958700000|2022-12-02 05:25:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|244
1669959000000|2022-12-02 05:30:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|285
1669959300000|2022-12-02 05:35:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|186
1669959600000|2022-12-02 05:40:00|10293|10291|10292.8|10290.8|10293|10291|10292.6|10290.6|260
1669959900000|2022-12-02 05:45:00|10292.6|10290.6|10292.6|10290.6|10292.8|10290.8|10292.6|10290.6|51
1669960200000|2022-12-02 05:50:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|173
1669960500000|2022-12-02 05:55:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.4|10290.4|258
1669960800000|2022-12-02 06:00:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|658
1669961100000|2022-12-02 06:05:00|||||||||23
1669961400000|2022-12-02 06:10:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.2|10290.2|389
1669961700000|2022-12-02 06:15:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|75
1669962000000|2022-12-02 06:20:00|||||||||178
1669962300000|2022-12-02 06:25:00|||||||||25
1669962600000|2022-12-02 06:30:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|268
1669962900000|2022-12-02 06:35:00|||||||||115
1669963200000|2022-12-02 06:40:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|190
1669963500000|2022-12-02 06:45:00|||||||||85
1669963800000|2022-12-02 06:50:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10292|10290|684
1669964100000|2022-12-02 06:55:00|10292.4|10290.4|10292.6|10290.6|10293|10291|10292.4|10290.4|400
1669964400000|2022-12-02 07:00:00|10293|10291|10294.6|10292.6|10294.6|10292.6|10292.6|10290.6|819
1669964700000|2022-12-02 07:05:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10292.6|10290.6|683
1669965000000|2022-12-02 07:10:00|10293.4|10291.4|10294.4|10292.4|10294.6|10292.6|10293.4|10291.4|372
1669965300000|2022-12-02 07:15:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10293.4|10291.4|770
1669965600000|2022-12-02 07:20:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|874
1669965900000|2022-12-02 07:25:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|766
1669966200000|2022-12-02 07:30:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294|10292|551
1669966500000|2022-12-02 07:35:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|377
1669966800000|2022-12-02 07:40:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|137
1669967100000|2022-12-02 07:45:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|125
1669967400000|2022-12-02 07:50:00|10294.6|10292.6|10295.3|10293.3|10295.7|10293.7|10294.6|10292.6|458
1669967700000|2022-12-02 07:55:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|338
1669968000000|2022-12-02 08:00:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|302
1669968300000|2022-12-02 08:05:00|10295.5|10293.5|10297.3|10295.3|10297.3|10295.3|10295.3|10293.3|411
1669968600000|2022-12-02 08:10:00|10297.7|10295.7|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|711
1669968900000|2022-12-02 08:15:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10295.7|10293.7|744
1669969200000|2022-12-02 08:20:00|10297.3|10295.3|10296.9|10294.9|10298.5|10296.5|10296.9|10294.9|813
1669969500000|2022-12-02 08:25:00|10297.1|10295.1|10297.7|10295.7|10297.7|10295.7|10296.5|10294.5|816
1669969800000|2022-12-02 08:30:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|941
1669970100000|2022-12-02 08:35:00|10298.1|10296.1|10298.9|10296.9|10299.6|10297.6|10298.1|10296.1|1250
1669970400000|2022-12-02 08:40:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10298.9|10296.9|843
1669970700000|2022-12-02 08:45:00|10299.2|10297.2|10300.4|10298.4|10300.4|10298.4|10299.2|10297.2|1583
1669971000000|2022-12-02 08:50:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|656
1669971300000|2022-12-02 08:55:00|10300.4|10298.4|10302|10300|10302|10300|10300|10298|1112
1669971600000|2022-12-02 09:00:00|10302.2|10300.2|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|791
1669971900000|2022-12-02 09:05:00|10301.6|10299.6|10300|10298|10302|10300|10300|10298|1421
1669972200000|2022-12-02 09:10:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|353
1669972500000|2022-12-02 09:15:00|10300.4|10298.4|10301.2|10299.2|10301.4|10299.4|10300|10298|1150
1669972800000|2022-12-02 09:20:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|391
1669973100000|2022-12-02 09:25:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300|10298|810
1669973400000|2022-12-02 09:30:00|10300.4|10298.4|10302.4|10300.4|10302.4|10300.4|10299.6|10297.6|1221
1669973700000|2022-12-02 09:35:00|10302|10300|10303.9|10301.9|10303.9|10301.9|10301.6|10299.6|1797
1669974000000|2022-12-02 09:40:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|915
1669974300000|2022-12-02 09:45:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10302.8|10300.8|667
1669974600000|2022-12-02 09:50:00|10303.5|10301.5|10303.9|10301.9|10304.3|10302.3|10303.1|10301.1|702
1669974900000|2022-12-02 09:55:00|10303.5|10301.5|10305.1|10303.1|10305.1|10303.1|10303.5|10301.5|1004
1669975200000|2022-12-02 10:00:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|491
1669975500000|2022-12-02 10:05:00|10304.5|10302.5|10303.9|10301.9|10304.5|10302.5|10303.9|10301.9|373
1669975800000|2022-12-02 10:10:00|10303.5|10301.5|10304.7|10302.7|10304.7|10302.7|10303.5|10301.5|491
1669976100000|2022-12-02 10:15:00|10304.3|10302.3|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|2174
1669976400000|2022-12-02 10:20:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1119
1669976700000|2022-12-02 10:25:00|10305.7|10303.7|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|562
1669977000000|2022-12-02 10:30:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|695
1669977300000|2022-12-02 10:35:00|10307.1|10305.1|10308.2|10306.2|10308.6|10306.6|10307.1|10305.1|2484
1669977600000|2022-12-02 10:40:00|10308.6|10306.6|10308.2|10306.2|10309.4|10307.4|10307.8|10305.8|1556
1669977900000|2022-12-02 10:45:00|10308|10306|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1574
1669978200000|2022-12-02 10:50:00|10308.4|10306.4|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|814
1669978500000|2022-12-02 10:55:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10307.4|10305.4|1720
1669978800000|2022-12-02 11:00:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|185
1669979100000|2022-12-02 11:05:00|10307.8|10305.8|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|415
1669979400000|2022-12-02 11:10:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|445
1669979700000|2022-12-02 11:15:00|10309|10307|10307.8|10305.8|10309|10307|10307.8|10305.8|590
1669980000000|2022-12-02 11:20:00|10307.6|10305.6|10307.4|10305.4|10307.6|10305.6|10307.1|10305.1|701
1669980300000|2022-12-02 11:25:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|727
1669980600000|2022-12-02 11:30:00|10307.1|10305.1|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|881
1669980900000|2022-12-02 11:35:00|10306.7|10304.7|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|476
1669981200000|2022-12-02 11:40:00|10305.5|10303.5|10306.3|10304.3|10306.7|10304.7|10305.1|10303.1|1996
1669981500000|2022-12-02 11:45:00|10306.9|10304.9|10306.7|10304.7|10306.9|10304.9|10306.7|10304.7|132
1669981800000|2022-12-02 11:50:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|4993
1669982100000|2022-12-02 11:55:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|847
1669982400000|2022-12-02 12:00:00|10305.5|10303.5|10306.7|10304.7|10306.7|10304.7|10304.7|10302.7|1845
1669982700000|2022-12-02 12:05:00|10306.3|10304.3|10306.1|10304.1|10306.7|10304.7|10305.9|10303.9|297
1669983000000|2022-12-02 12:10:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|171
1669983300000|2022-12-02 12:15:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.3|10303.3|562
1669983600000|2022-12-02 12:20:00|10305.5|10303.5|10305.9|10303.9|10307.1|10305.1|10305.5|10303.5|1992
1669983900000|2022-12-02 12:25:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10305.9|10303.9|936
1669984200000|2022-12-02 12:30:00|10306.7|10304.7|10307.4|10305.4|10308.6|10306.6|10306.3|10304.3|2277
1669984500000|2022-12-02 12:35:00|10307.6|10305.6|10306.7|10304.7|10307.8|10305.8|10306.7|10304.7|2498
1669984800000|2022-12-02 12:40:00|10306.3|10304.3|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|1985
1669985100000|2022-12-02 12:45:00|10306.7|10304.7|10306.7|10304.7|10308.2|10306.2|10306.3|10304.3|2132
1669985400000|2022-12-02 12:50:00|10306.9|10304.9|10307.8|10305.8|10308.2|10306.2|10306.7|10304.7|3019
1669985700000|2022-12-02 12:55:00|10307.4|10305.4|10309|10307|10309.4|10307.4|10307.4|10305.4|791
1669986000000|2022-12-02 13:00:00|10308.6|10306.6|10308.6|10306.6|10309.8|10307.8|10308.6|10306.6|1847
1669986300000|2022-12-02 13:05:00|10308.2|10306.2|10310.2|10308.2|10310.6|10308.6|10308.2|10306.2|2531
1669986600000|2022-12-02 13:10:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10309.4|10307.4|2786
1669986900000|2022-12-02 13:15:00|10311|10309|10308.6|10306.6|10311.4|10309.4|10308.6|10306.6|4031
1669987200000|2022-12-02 13:20:00|10308.2|10306.2|10309.4|10307.4|10309.8|10307.8|10307.8|10305.8|11316
1669987500000|2022-12-02 13:25:00|10309.8|10307.8|10309|10307|10310.2|10308.2|10308.2|10306.2|3592
1669987800000|2022-12-02 13:30:00|10297.5|10295.5|10272.7|10270.7|10297.7|10295.7|10269.6|10267.6|16262
1669988100000|2022-12-02 13:35:00|10272.3|10270.3|10273.1|10271.1|10274.2|10272.2|10266|10264|11800
1669988400000|2022-12-02 13:40:00|10273.3|10271.3|10273.1|10271.1|10273.9|10271.9|10269.9|10267.9|9198
1669988700000|2022-12-02 13:45:00|10273.5|10271.5|10279.3|10277.3|10279.3|10277.3|10273.1|10271.1|7991
1669989000000|2022-12-02 13:50:00|10279.7|10277.7|10284.8|10282.8|10288.3|10286.3|10278.1|10276.1|14958
1669989300000|2022-12-02 13:55:00|10284.4|10282.4|10280.9|10278.9|10284.8|10282.8|10279.3|10277.3|10575
1669989600000|2022-12-02 14:00:00|10280.7|10278.7|10277.8|10275.8|10281.3|10279.3|10277|10275|6784
1669989900000|2022-12-02 14:05:00|10278|10276|10273.9|10271.9|10278.5|10276.5|10273.9|10271.9|4404
1669990200000|2022-12-02 14:10:00|10274|10272|10276.6|10274.6|10277.8|10275.8|10274|10272|7657
1669990500000|2022-12-02 14:15:00|10277|10275|10277.4|10275.4|10278.1|10276.1|10276.2|10274.2|4123
1669990800000|2022-12-02 14:20:00|10277.8|10275.8|10280.5|10278.5|10280.9|10278.9|10277.4|10275.4|3673
1669991100000|2022-12-02 14:25:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10278.1|10276.1|3060
1669991400000|2022-12-02 14:30:00|10280.1|10278.1|10277|10275|10280.5|10278.5|10276.2|10274.2|2884
1669991700000|2022-12-02 14:35:00|10277.4|10275.4|10278.9|10276.9|10278.9|10276.9|10276.6|10274.6|2214
1669992000000|2022-12-02 14:40:00|10278.5|10276.5|10279.3|10277.3|10280.1|10278.1|10278|10276|2342
1669992300000|2022-12-02 14:45:00|10278.9|10276.9|10277|10275|10279.3|10277.3|10276.2|10274.2|2634
1669992600000|2022-12-02 14:50:00|10276.6|10274.6|10275.4|10273.4|10277.4|10275.4|10273.9|10271.9|5205
1669992900000|2022-12-02 14:55:00|10275|10273|10274.2|10272.2|10275.8|10273.8|10273.1|10271.1|2910
1669993200000|2022-12-02 15:00:00|10274.6|10272.6|10275.4|10273.4|10276.6|10274.6|10274.2|10272.2|4290
1669993500000|2022-12-02 15:05:00|10275.8|10273.8|10277.4|10275.4|10277.4|10275.4|10275.4|10273.4|2098
1669993800000|2022-12-02 15:10:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|1222
1669994100000|2022-12-02 15:15:00|10277.8|10275.8|10276.2|10274.2|10277.8|10275.8|10275.8|10273.8|1206
1669994400000|2022-12-02 15:20:00|10276.6|10274.6|10275.4|10273.4|10277|10275|10275|10273|2146
1669994700000|2022-12-02 15:25:00|10275|10273|10273.1|10271.1|10275|10273|10272.7|10270.7|4227
1669995000000|2022-12-02 15:30:00|10272.7|10270.7|10273.9|10271.9|10274.2|10272.2|10272.3|10270.3|2421
1669995300000|2022-12-02 15:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|1301
1669995600000|2022-12-02 15:40:00|10272.9|10270.9|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|1716
1669995900000|2022-12-02 15:45:00|10272.7|10270.7|10274.6|10272.6|10274.6|10272.6|10272.7|10270.7|1383
1669996200000|2022-12-02 15:50:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10274.8|10272.8|2679
1669996500000|2022-12-02 15:55:00|10275.6|10273.6|10273.9|10271.9|10276.2|10274.2|10273.9|10271.9|2118
1669996800000|2022-12-02 16:00:00|10274.2|10272.2|10275|10273|10275|10273|10272.7|10270.7|1912
1669997100000|2022-12-02 16:05:00|10274.6|10272.6|10274|10272|10275|10273|10273.9|10271.9|1384
1669997400000|2022-12-02 16:10:00|10273.9|10271.9|10275|10273|10275.4|10273.4|10273.5|10271.5|1598
1669997700000|2022-12-02 16:15:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|1743
1669998000000|2022-12-02 16:20:00|10275.4|10273.4|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|1164
1669998300000|2022-12-02 16:25:00|10276.6|10274.6|10277.4|10275.4|10277.8|10275.8|10275.8|10273.8|3709
1669998600000|2022-12-02 16:30:00|10277|10275|10278.5|10276.5|10278.5|10276.5|10277|10275|3397
1669998900000|2022-12-02 16:35:00|10278.7|10276.7|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|2437
1669999200000|2022-12-02 16:40:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|3379
1669999500000|2022-12-02 16:45:00|10280.5|10278.5|10280.9|10278.9|10281.7|10279.7|10280.1|10278.1|3479
1669999800000|2022-12-02 16:50:00|10281.3|10279.3|10278.5|10276.5|10281.3|10279.3|10278.5|10276.5|2279
1670000100000|2022-12-02 16:55:00|10278.7|10276.7|10279.7|10277.7|10280.9|10278.9|10278.5|10276.5|989
1670000400000|2022-12-02 17:00:00|10279.3|10277.3|10280.5|10278.5|10280.9|10278.9|10279.3|10277.3|1721
1670000700000|2022-12-02 17:05:00|10280.1|10278.1|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|724
1670001000000|2022-12-02 17:10:00|10281.3|10279.3|10283.2|10281.2|10283.6|10281.6|10281.3|10279.3|1146
1670001300000|2022-12-02 17:15:00|10282.8|10280.8|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|1285
1670001600000|2022-12-02 17:20:00|10282.4|10280.4|10280.9|10278.9|10283.2|10281.2|10280.9|10278.9|1676
1670001900000|2022-12-02 17:25:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|1190
1670002200000|2022-12-02 17:30:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|1134
1670002500000|2022-12-02 17:35:00|10282.3|10280.3|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|2279
1670002800000|2022-12-02 17:40:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.4|10280.4|1169
1670003100000|2022-12-02 17:45:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|2329
1670003400000|2022-12-02 17:50:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|449
1670003700000|2022-12-02 17:55:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283|10281|1643
1670004000000|2022-12-02 18:00:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|778
1670004300000|2022-12-02 18:05:00|10283.6|10281.6|10282.4|10280.4|10284|10282|10282.4|10280.4|1383
1670004600000|2022-12-02 18:10:00|10282.1|10280.1|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|1498
1670004900000|2022-12-02 18:15:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|787
1670005200000|2022-12-02 18:20:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|223
1670005500000|2022-12-02 18:25:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1072
1670005800000|2022-12-02 18:30:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|650
1670006100000|2022-12-02 18:35:00|10283|10281|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|540
1670006400000|2022-12-02 18:40:00|10283.2|10281.2|10284|10282|10284|10282|10283.2|10281.2|861
1670006700000|2022-12-02 18:45:00|10283.8|10281.8|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|1452
1670007000000|2022-12-02 18:50:00|10284.6|10282.6|10285.2|10283.2|10286|10284|10284.4|10282.4|1580
1670007300000|2022-12-02 18:55:00|10285.6|10283.6|10286.4|10284.4|10286.7|10284.7|10285.2|10283.2|2328
1670007600000|2022-12-02 19:00:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|651
1670007900000|2022-12-02 19:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|2024
1670008200000|2022-12-02 19:10:00|10286.9|10284.9|10288.3|10286.3|10288.7|10286.7|10286.7|10284.7|2223
1670008500000|2022-12-02 19:15:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1619
1670008800000|2022-12-02 19:20:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|990
1670009100000|2022-12-02 19:25:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|603
1670009400000|2022-12-02 19:30:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|2130
1670009700000|2022-12-02 19:35:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|734
1670010000000|2022-12-02 19:40:00|10287.5|10285.5|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|530
1670010300000|2022-12-02 19:45:00|10288.5|10286.5|10287.9|10285.9|10288.5|10286.5|10287.5|10285.5|1903
1670010600000|2022-12-02 19:50:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|1099
1670010900000|2022-12-02 19:55:00|10288.5|10286.5|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|2175
1670011200000|2022-12-02 20:00:00|10289.1|10287.1|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|1197
1670011500000|2022-12-02 20:05:00|10290.3|10288.3|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|815
1670011800000|2022-12-02 20:10:00|10290.6|10288.6|10289.1|10287.1|10290.6|10288.6|10289.1|10287.1|286
1670012100000|2022-12-02 20:15:00|10288.9|10286.9|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|831
1670012400000|2022-12-02 20:20:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|155
1670012700000|2022-12-02 20:25:00|10288.5|10286.5|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|896
1670013000000|2022-12-02 20:30:00|10289.7|10287.7|10288.7|10286.7|10289.9|10287.9|10288.3|10286.3|525
1670013300000|2022-12-02 20:35:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|313
1670013600000|2022-12-02 20:40:00|10289.5|10287.5|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|1340
1670013900000|2022-12-02 20:45:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10291|10289|1996
1670014200000|2022-12-02 20:50:00|10292.2|10290.2|10293|10291|10293.8|10291.8|10292.2|10290.2|1717
1670014500000|2022-12-02 20:55:00|10293.4|10291.4|10294.2|10292.2|10294.6|10292.6|10293|10291|1954
1670014800000|2022-12-02 21:00:00|10293.8|10291.8|10293|10291|10294.6|10292.6|10293|10291|2002
1670015100000|2022-12-02 21:05:00|10292.8|10290.8|10292.2|10290.2|10292.8|10290.8|10292.2|10290.2|878
1670015400000|2022-12-02 21:10:00|10292|10290|10291|10289|10292.2|10290.2|10291|10289|1224
1670015700000|2022-12-02 21:15:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|849
1670016000000|2022-12-02 21:20:00|10291|10289|10289.9|10287.9|10291|10289|10289.5|10287.5|1137
1670016300000|2022-12-02 21:25:00|10289.5|10287.5|10290.5|10288.5|10290.6|10288.6|10289.5|10287.5|196
1670016600000|2022-12-02 21:30:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|356
1670016900000|2022-12-02 21:35:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|469
1670017200000|2022-12-02 21:40:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|224
1670017500000|2022-12-02 21:45:00|10289.5|10287.5|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|668
1670017800000|2022-12-02 21:50:00|10289.9|10287.9|10291|10289|10291|10289|10289.9|10287.9|317
1670018100000|2022-12-02 21:55:00|10290.8|10288.8|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|472
1670194800000|2022-12-04 23:00:00|10286.2|10284.2|10287.1|10285.1|10287.3|10285.3|10284.8|10282.8|881
1670195100000|2022-12-04 23:05:00|10286.7|10284.7|10285|10283|10286.9|10284.9|10284.8|10282.8|152
1670195400000|2022-12-04 23:10:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.4|10281.4|440
1670195700000|2022-12-04 23:15:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|134
1670196000000|2022-12-04 23:20:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|151
1670196300000|2022-12-04 23:25:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|68
1670196600000|2022-12-04 23:30:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|98
1670196900000|2022-12-04 23:35:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|82
1670197200000|2022-12-04 23:40:00|10284|10282|10284|10282|10284|10282|10283.8|10281.8|26
1670197500000|2022-12-04 23:45:00|10283.8|10281.8|10284|10282|10284|10282|10283.6|10281.6|17
1670197800000|2022-12-04 23:50:00|10283.8|10281.8|10283.8|10281.8|10284|10282|10283.6|10281.6|34
1670198100000|2022-12-04 23:55:00|10283.6|10281.6|10284|10282|10284.2|10282.2|10283.6|10281.6|40
1670194800000|2022-12-04 23:00:00|10286.2|10284.2|10287.1|10285.1|10287.3|10285.3|10284.8|10282.8|881
1670195100000|2022-12-04 23:05:00|10286.7|10284.7|10285|10283|10286.9|10284.9|10284.8|10282.8|152
1670195400000|2022-12-04 23:10:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.4|10281.4|440
1670195700000|2022-12-04 23:15:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|134
1670196000000|2022-12-04 23:20:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|151
1670196300000|2022-12-04 23:25:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|68
1670196600000|2022-12-04 23:30:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|98
1670196900000|2022-12-04 23:35:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|82
1670197200000|2022-12-04 23:40:00|10284|10282|10284|10282|10284|10282|10283.8|10281.8|26
1670197500000|2022-12-04 23:45:00|10283.8|10281.8|10284|10282|10284|10282|10283.6|10281.6|17
1670197800000|2022-12-04 23:50:00|10283.8|10281.8|10283.8|10281.8|10284|10282|10283.6|10281.6|34
1670198100000|2022-12-04 23:55:00|10283.6|10281.6|10284|10282|10284.2|10282.2|10283.6|10281.6|40
1670198400000|2022-12-05 00:00:00|||||||||30
1670198700000|2022-12-05 00:05:00|||||||||43
1670199000000|2022-12-05 00:10:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|55
1670199300000|2022-12-05 00:15:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284|10282|137
1670199600000|2022-12-05 00:20:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|59
1670199900000|2022-12-05 00:25:00|||||||||146
1670200200000|2022-12-05 00:30:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|179
1670200500000|2022-12-05 00:35:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|325
1670200800000|2022-12-05 00:40:00|10281.7|10279.7|10281.7|10279.7|10281.9|10279.9|10281.3|10279.3|377
1670201100000|2022-12-05 00:45:00|10281.3|10279.3|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|1087
1670201400000|2022-12-05 00:50:00|10281.9|10279.9|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|756
1670201700000|2022-12-05 00:55:00|10281.3|10279.3|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|489
1670202000000|2022-12-05 01:00:00|10282.6|10280.6|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|220
1670202300000|2022-12-05 01:05:00|10283|10281|10282.8|10280.8|10283|10281|10282.4|10280.4|44
1670202600000|2022-12-05 01:10:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|67
1670202900000|2022-12-05 01:15:00|10282.6|10280.6|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|317
1670203200000|2022-12-05 01:20:00|||||||||85
1670203500000|2022-12-05 01:25:00|10283.8|10281.8|10283.4|10281.4|10284|10282|10283.2|10281.2|89
1670203800000|2022-12-05 01:30:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|135
1670204100000|2022-12-05 01:35:00|10283.8|10281.8|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|107
1670204400000|2022-12-05 01:40:00|10284|10282|10283.6|10281.6|10284.2|10282.2|10283.6|10281.6|192
1670204700000|2022-12-05 01:45:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|89
1670205000000|2022-12-05 01:50:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.4|10281.4|70
1670205300000|2022-12-05 01:55:00|||||||||30
1670205600000|2022-12-05 02:00:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|77
1670205900000|2022-12-05 02:05:00|10284|10282|10284|10282|10284|10282|10284|10282|44
1670206200000|2022-12-05 02:10:00|10283.8|10281.8|10284|10282|10284|10282|10283.6|10281.6|52
1670206500000|2022-12-05 02:15:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|107
1670206800000|2022-12-05 02:20:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|110
1670207100000|2022-12-05 02:25:00|10283.8|10281.8|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|31
1670207400000|2022-12-05 02:30:00|10284|10282|10284|10282|10284|10282|10284|10282|77
1670207700000|2022-12-05 02:35:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.2|10281.2|69
1670208000000|2022-12-05 02:40:00|10283.2|10281.2|10284|10282|10284|10282|10283.2|10281.2|74
1670208300000|2022-12-05 02:45:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|42
1670208600000|2022-12-05 02:50:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|36
1670208900000|2022-12-05 02:55:00|||||||||14
1670209200000|2022-12-05 03:00:00|10284.2|10282.2|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|42
1670209500000|2022-12-05 03:05:00|10283.8|10281.8|10283.6|10281.6|10283.8|10281.8|10283.6|10281.6|17
1670209800000|2022-12-05 03:10:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|44
1670210100000|2022-12-05 03:15:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|109
1670210700000|2022-12-05 03:25:00|10284|10282|10284|10282|10284|10282|10284|10282|21
1670211000000|2022-12-05 03:30:00|10284.2|10282.2|10284.8|10282.8|10284.8|10282.8|10284.2|10282.2|132
1670211300000|2022-12-05 03:35:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|114
1670211600000|2022-12-05 03:40:00|||||||||91
1670211900000|2022-12-05 03:45:00|||||||||248
1670212200000|2022-12-05 03:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|25
1670212500000|2022-12-05 03:55:00|||||||||3
1670212800000|2022-12-05 04:00:00|||||||||13
1670213100000|2022-12-05 04:05:00|||||||||10
1670213400000|2022-12-05 04:10:00|||||||||7
1670213700000|2022-12-05 04:15:00|10284|10282|10284|10282|10284|10282|10284|10282|85
1670214000000|2022-12-05 04:20:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|186
1670214300000|2022-12-05 04:25:00|10283.6|10281.6|10282.1|10280.1|10283.6|10281.6|10282.1|10280.1|993
1670214600000|2022-12-05 04:30:00|||||||||278
1670214900000|2022-12-05 04:35:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|295
1670215200000|2022-12-05 04:40:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|185
1670215500000|2022-12-05 04:45:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|418
1670215800000|2022-12-05 04:50:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|128
1670216100000|2022-12-05 04:55:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|98
1670216400000|2022-12-05 05:00:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|100
1670216700000|2022-12-05 05:05:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|15
1670217000000|2022-12-05 05:10:00|||||||||121
1670217300000|2022-12-05 05:15:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|471
1670217600000|2022-12-05 05:20:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|73
1670217900000|2022-12-05 05:25:00|10281.9|10279.9|10281.7|10279.7|10281.9|10279.9|10281.7|10279.7|24
1670218200000|2022-12-05 05:30:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|171
1670218500000|2022-12-05 05:35:00|||||||||97
1670218800000|2022-12-05 05:40:00|||||||||8
1670219100000|2022-12-05 05:45:00|||||||||18
1670219400000|2022-12-05 05:50:00|||||||||253
1670219700000|2022-12-05 05:55:00|||||||||206
1670220000000|2022-12-05 06:00:00|||||||||269
1670220300000|2022-12-05 06:05:00|||||||||71
1670220600000|2022-12-05 06:10:00|10281.9|10279.9|10281.3|10279.3|10281.9|10279.9|10281.3|10279.3|298
1670220900000|2022-12-05 06:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|249
1670221200000|2022-12-05 06:20:00|||||||||149
1670221500000|2022-12-05 06:25:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|247
1670221800000|2022-12-05 06:30:00|10281.9|10279.9|10281.9|10279.9|10282.1|10280.1|10281.7|10279.7|636
1670222100000|2022-12-05 06:35:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|202
1670222400000|2022-12-05 06:40:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|125
1670222700000|2022-12-05 06:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|688
1670223000000|2022-12-05 06:50:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|78
1670223300000|2022-12-05 06:55:00|||||||||1592
1670223600000|2022-12-05 07:00:00|10281.7|10279.7|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|388
1670223900000|2022-12-05 07:05:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|182
1670224200000|2022-12-05 07:10:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|525
1670224500000|2022-12-05 07:15:00|10281.5|10279.5|10281.7|10279.7|10282.1|10280.1|10281.5|10279.5|460
1670224800000|2022-12-05 07:20:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|226
1670225100000|2022-12-05 07:25:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|442
1670225400000|2022-12-05 07:30:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|1104
1670225700000|2022-12-05 07:35:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|544
1670226000000|2022-12-05 07:40:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.7|10278.7|1001
1670226300000|2022-12-05 07:45:00|10281.3|10279.3|10279.3|10277.3|10281.3|10279.3|10278.9|10276.9|1248
1670226600000|2022-12-05 07:50:00|10279.7|10277.7|10280.5|10278.5|10280.9|10278.9|10279.3|10277.3|664
1670226900000|2022-12-05 07:55:00|10280.9|10278.9|10281.5|10279.5|10281.5|10279.5|10280.5|10278.5|631
1670227200000|2022-12-05 08:00:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1298
1670227500000|2022-12-05 08:05:00|10281.5|10279.5|10282.1|10280.1|10282.1|10280.1|10281.5|10279.5|1548
1670227800000|2022-12-05 08:10:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|865
1670228100000|2022-12-05 08:15:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|399
1670228400000|2022-12-05 08:20:00|10280.5|10278.5|10279.7|10277.7|10281.3|10279.3|10279.7|10277.7|677
1670228700000|2022-12-05 08:25:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|728
1670229000000|2022-12-05 08:30:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.9|10277.9|335
1670229300000|2022-12-05 08:35:00|10280.1|10278.1|10278.5|10276.5|10280.1|10278.1|10278.5|10276.5|1073
1670229600000|2022-12-05 08:40:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|305
1670229900000|2022-12-05 08:45:00|10278.9|10276.9|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|475
1670230200000|2022-12-05 08:50:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|307
1670230500000|2022-12-05 08:55:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|528
1670230800000|2022-12-05 09:00:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|558
1670231100000|2022-12-05 09:05:00|10278.3|10276.3|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|385
1670231400000|2022-12-05 09:10:00|10278.1|10276.1|10279.3|10277.3|10279.7|10277.7|10278.1|10276.1|915
1670231700000|2022-12-05 09:15:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|186
1670232000000|2022-12-05 09:20:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|453
1670232300000|2022-12-05 09:25:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|249
1670232600000|2022-12-05 09:30:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|8195
1670232900000|2022-12-05 09:35:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|422
1670233200000|2022-12-05 09:40:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|132
1670233500000|2022-12-05 09:45:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|211
1670233800000|2022-12-05 09:50:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|392
1670234100000|2022-12-05 09:55:00|10279.5|10277.5|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|523
1670234400000|2022-12-05 10:00:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|426
1670234700000|2022-12-05 10:05:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|834
1670235000000|2022-12-05 10:10:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1593
1670235300000|2022-12-05 10:15:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|1170
1670235600000|2022-12-05 10:20:00|10281.9|10279.9|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|798
1670235900000|2022-12-05 10:25:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|244
1670236200000|2022-12-05 10:30:00|10282.1|10280.1|10280.5|10278.5|10282.1|10280.1|10280.5|10278.5|1107
1670236500000|2022-12-05 10:35:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|1871
1670236800000|2022-12-05 10:40:00|10280.5|10278.5|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|14919
1670237100000|2022-12-05 10:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|704
1670237400000|2022-12-05 10:50:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|267
1670237700000|2022-12-05 10:55:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|1157
1670238000000|2022-12-05 11:00:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1185
1670238300000|2022-12-05 11:05:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|365
1670238600000|2022-12-05 11:10:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|918
1670238900000|2022-12-05 11:15:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|673
1670239200000|2022-12-05 11:20:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|398
1670239500000|2022-12-05 11:25:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|200
1670239800000|2022-12-05 11:30:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|879
1670240100000|2022-12-05 11:35:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|96
1670240400000|2022-12-05 11:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|458
1670240700000|2022-12-05 11:45:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|173
1670241000000|2022-12-05 11:50:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|209
1670241300000|2022-12-05 11:55:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|110
1670241600000|2022-12-05 12:00:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1172
1670241900000|2022-12-05 12:05:00|10282.1|10280.1|10284.4|10282.4|10284.8|10282.8|10282.1|10280.1|1914
1670242200000|2022-12-05 12:10:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|547
1670242500000|2022-12-05 12:15:00|10284.2|10282.2|10283.2|10281.2|10284.4|10282.4|10283.2|10281.2|568
1670242800000|2022-12-05 12:20:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10282.8|10280.8|636
1670243100000|2022-12-05 12:25:00|10282.8|10280.8|10282.4|10280.4|10283.6|10281.6|10282.1|10280.1|753
1670243400000|2022-12-05 12:30:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|949
1670243700000|2022-12-05 12:35:00|10281.3|10279.3|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|2803
1670244000000|2022-12-05 12:40:00|10280.9|10278.9|10282.4|10280.4|10282.4|10280.4|10280.9|10278.9|3362
1670244300000|2022-12-05 12:45:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.3|10279.3|948
1670244600000|2022-12-05 12:50:00|10282.1|10280.1|10283.6|10281.6|10283.6|10281.6|10281.7|10279.7|1722
1670244900000|2022-12-05 12:55:00|10284|10282|10284|10282|10285.2|10283.2|10284|10282|1338
1670245200000|2022-12-05 13:00:00|10284.4|10282.4|10283.2|10281.2|10284.6|10282.6|10283.2|10281.2|1065
1670245500000|2022-12-05 13:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|476
1670245800000|2022-12-05 13:10:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|787
1670246100000|2022-12-05 13:15:00|10283.2|10281.2|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|838
1670246400000|2022-12-05 13:20:00|10282.1|10280.1|10285.2|10283.2|10286|10284|10282.1|10280.1|4336
1670246700000|2022-12-05 13:25:00|10284.8|10282.8|10284.4|10282.4|10285.6|10283.6|10283.6|10281.6|2886
1670247000000|2022-12-05 13:30:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|1234
1670247300000|2022-12-05 13:35:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10283.6|10281.6|2075
1670247600000|2022-12-05 13:40:00|10284.4|10282.4|10284.4|10282.4|10286.2|10284.2|10284.4|10282.4|2040
1670247900000|2022-12-05 13:45:00|10284.6|10282.6|10282.8|10280.8|10284.6|10282.6|10282.8|10280.8|1617
1670248200000|2022-12-05 13:50:00|10283|10281|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|1405
1670248500000|2022-12-05 13:55:00|10282.4|10280.4|10284|10282|10284|10282|10281.7|10279.7|2209
1670248800000|2022-12-05 14:00:00|10284.4|10282.4|10286|10284|10286|10284|10284|10282|2814
1670249100000|2022-12-05 14:05:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|2360
1670249400000|2022-12-05 14:10:00|10285.2|10283.2|10283.6|10281.6|10285.2|10283.2|10282.8|10280.8|2279
1670249700000|2022-12-05 14:15:00|10283.2|10281.2|10284|10282|10284.4|10282.4|10283.2|10281.2|2373
1670250000000|2022-12-05 14:20:00|10283.8|10281.8|10283.2|10281.2|10284.4|10282.4|10283.2|10281.2|1805
1670250300000|2022-12-05 14:25:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|3147
1670250600000|2022-12-05 14:30:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|3378
1670250900000|2022-12-05 14:35:00|10281.9|10279.9|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|2267
1670251200000|2022-12-05 14:40:00|10281.3|10279.3|10282.8|10280.8|10283.2|10281.2|10281.3|10279.3|2024
1670251500000|2022-12-05 14:45:00|10282.6|10280.6|10280.1|10278.1|10282.8|10280.8|10279.1|10277.1|2643
1670251800000|2022-12-05 14:50:00|10279.7|10277.7|10280.9|10278.9|10280.9|10278.9|10279.3|10277.3|1316
1670252100000|2022-12-05 14:55:00|10280.5|10278.5|10280.1|10278.1|10281.7|10279.7|10279.7|10277.7|1622
1670252400000|2022-12-05 15:00:00|10275.4|10273.4|10274.6|10272.6|10276.2|10274.2|10271.9|10269.9|5933
1670252700000|2022-12-05 15:05:00|10274.4|10272.4|10276.2|10274.2|10277|10275|10273.9|10271.9|3671
1670253000000|2022-12-05 15:10:00|10276.6|10274.6|10277.4|10275.4|10278.9|10276.9|10275.8|10273.8|2110
1670253300000|2022-12-05 15:15:00|10277.8|10275.8|10276|10274|10277.8|10275.8|10275.8|10273.8|2875
1670253600000|2022-12-05 15:20:00|10276.2|10274.2|10274.6|10272.6|10276.6|10274.6|10274.2|10272.2|4671
1670253900000|2022-12-05 15:25:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|2074
1670254200000|2022-12-05 15:30:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|2019
1670254500000|2022-12-05 15:35:00|10276.2|10274.2|10276|10274|10276.2|10274.2|10275.4|10273.4|2550
1670254800000|2022-12-05 15:40:00|10276.2|10274.2|10275.4|10273.4|10276.6|10274.6|10275|10273|1268
1670255100000|2022-12-05 15:45:00|10275|10273|10276.6|10274.6|10276.6|10274.6|10275|10273|1572
1670255400000|2022-12-05 15:50:00|10276.2|10274.2|10275.4|10273.4|10276.6|10274.6|10275|10273|1972
1670255700000|2022-12-05 15:55:00|10275.6|10273.6|10277.4|10275.4|10277.4|10275.4|10275.6|10273.6|1329
1670256000000|2022-12-05 16:00:00|10277.6|10275.6|10275.8|10273.8|10277.8|10275.8|10275.8|10273.8|2083
1670256300000|2022-12-05 16:05:00|10276.2|10274.2|10277|10275|10277|10275|10275.4|10273.4|1489
1670256600000|2022-12-05 16:10:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10276.6|10274.6|1312
1670256900000|2022-12-05 16:15:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10275.8|10273.8|1300
1670257200000|2022-12-05 16:20:00|10276.4|10274.4|10275.4|10273.4|10276.6|10274.6|10275|10273|1582
1670257500000|2022-12-05 16:25:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|2237
1670257800000|2022-12-05 16:30:00|10275|10273|10273.9|10271.9|10275.4|10273.4|10273.5|10271.5|2098
1670258100000|2022-12-05 16:35:00|10273.7|10271.7|10272.7|10270.7|10273.9|10271.9|10272.7|10270.7|2233
1670258400000|2022-12-05 16:40:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|1885
1670258700000|2022-12-05 16:45:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|1776
1670259000000|2022-12-05 16:50:00|10273.5|10271.5|10274.6|10272.6|10274.6|10272.6|10273.5|10271.5|5362
1670259300000|2022-12-05 16:55:00|10274.2|10272.2|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|2857
1670259600000|2022-12-05 17:00:00|10273.1|10271.1|10271.9|10269.9|10273.5|10271.5|10271.9|10269.9|2174
1670259900000|2022-12-05 17:05:00|10272.1|10270.1|10274.4|10272.4|10274.4|10272.4|10271.9|10269.9|1045
1670260200000|2022-12-05 17:10:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10273.9|10271.9|647
1670260500000|2022-12-05 17:15:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1734
1670260800000|2022-12-05 17:20:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|1613
1670261100000|2022-12-05 17:25:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10274.6|10272.6|2258
1670261400000|2022-12-05 17:30:00|10274.6|10272.6|10273.5|10271.5|10275|10273|10273.5|10271.5|1027
1670261700000|2022-12-05 17:35:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|478
1670262000000|2022-12-05 17:40:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|728
1670262300000|2022-12-05 17:45:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1726
1670262600000|2022-12-05 17:50:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|893
1670262900000|2022-12-05 17:55:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1581
1670263200000|2022-12-05 18:00:00|10273.5|10271.5|10273.5|10271.5|10273.7|10271.7|10273.5|10271.5|507
1670263500000|2022-12-05 18:05:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1228
1670263800000|2022-12-05 18:10:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|211
1670264100000|2022-12-05 18:15:00|||||||||170
1670264400000|2022-12-05 18:20:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|547
1670264700000|2022-12-05 18:25:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|401
1670265000000|2022-12-05 18:30:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|212
1670265300000|2022-12-05 18:35:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|141
1670265600000|2022-12-05 18:40:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|345
1670265900000|2022-12-05 18:45:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|485
1670266200000|2022-12-05 18:50:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|504
1670266500000|2022-12-05 18:55:00|10270.5|10268.5|10269.9|10267.9|10270.5|10268.5|10269.2|10267.2|3094
1670266800000|2022-12-05 19:00:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|829
1670267100000|2022-12-05 19:05:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|814
1670267400000|2022-12-05 19:10:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|940
1670267700000|2022-12-05 19:15:00|10268.8|10266.8|10267.2|10265.2|10269.2|10267.2|10266.4|10264.4|2641
1670268000000|2022-12-05 19:20:00|10267.6|10265.6|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|3911
1670268300000|2022-12-05 19:25:00|10266|10264|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|1672
1670268600000|2022-12-05 19:30:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10265.6|10263.6|1617
1670268900000|2022-12-05 19:35:00|10265.8|10263.8|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|1486
1670269200000|2022-12-05 19:40:00|10267.2|10265.2|10268|10266|10268|10266|10266.8|10264.8|2198
1670269500000|2022-12-05 19:45:00|10267.6|10265.6|10266|10264|10267.6|10265.6|10265.6|10263.6|2733
1670269800000|2022-12-05 19:50:00|10266.4|10264.4|10267|10265|10267.2|10265.2|10266.4|10264.4|1181
1670270100000|2022-12-05 19:55:00|10267.2|10265.2|10266.4|10264.4|10267.6|10265.6|10266|10264|2372
1670270400000|2022-12-05 20:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|994
1670270700000|2022-12-05 20:05:00|10266|10264|10264.5|10262.5|10266|10264|10264.5|10262.5|1329
1670271000000|2022-12-05 20:10:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|2052
1670271300000|2022-12-05 20:15:00|10264.5|10262.5|10262.9|10260.9|10264.5|10262.5|10262.5|10260.5|5457
1670271600000|2022-12-05 20:20:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|1670
1670271900000|2022-12-05 20:25:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|798
1670272200000|2022-12-05 20:30:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|2376
1670272500000|2022-12-05 20:35:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|798
1670272800000|2022-12-05 20:40:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|479
1670273100000|2022-12-05 20:45:00|10265.3|10263.3|10264.9|10262.9|10266|10264|10264.9|10262.9|704
1670273400000|2022-12-05 20:50:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|717
1670273700000|2022-12-05 20:55:00|10265.1|10263.1|10264.1|10262.1|10265.1|10263.1|10264.1|10262.1|1392
1670274000000|2022-12-05 21:00:00|10264.3|10262.3|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|1433
1670274300000|2022-12-05 21:05:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1167
1670274600000|2022-12-05 21:10:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10265.1|10263.1|562
1670274900000|2022-12-05 21:15:00|10265.3|10263.3|10264.9|10262.9|10265.5|10263.5|10264.9|10262.9|567
1670275200000|2022-12-05 21:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|388
1670275500000|2022-12-05 21:25:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|810
1670275800000|2022-12-05 21:30:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.5|10262.5|1116
1670276100000|2022-12-05 21:35:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|702
1670276400000|2022-12-05 21:40:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|1028
1670276700000|2022-12-05 21:45:00|10266.6|10264.6|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1174
1670277000000|2022-12-05 21:50:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266|10264|345
1670277300000|2022-12-05 21:55:00|10267|10265|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|943
1670281200000|2022-12-05 23:00:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|361
1670281500000|2022-12-05 23:05:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|43
1670281800000|2022-12-05 23:10:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|143
1670282100000|2022-12-05 23:15:00|||||||||6
1670282400000|2022-12-05 23:20:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|32
1670282700000|2022-12-05 23:25:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266|10264|113
1670283000000|2022-12-05 23:30:00|||||||||43
1670283300000|2022-12-05 23:35:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|261
1670283600000|2022-12-05 23:40:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|84
1670283900000|2022-12-05 23:45:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|106
1670284200000|2022-12-05 23:50:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|164
1670284500000|2022-12-05 23:55:00|10267.4|10265.4|10266.8|10264.8|10267.4|10265.4|10266.8|10264.8|317
1670284800000|2022-12-06 00:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|163
1670285100000|2022-12-06 00:05:00|10268|10266|10268|10266|10268|10266|10268|10266|55
1670285400000|2022-12-06 00:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|84
1670285700000|2022-12-06 00:15:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|30
1670286000000|2022-12-06 00:20:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|291
1670286300000|2022-12-06 00:25:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|20
1670286600000|2022-12-06 00:30:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|173
1670286900000|2022-12-06 00:35:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|64
1670287200000|2022-12-06 00:40:00|10269.2|10267.2|10268|10266|10269.2|10267.2|10268|10266|217
1670287500000|2022-12-06 00:45:00|10268.2|10266.2|10268.4|10266.4|10268.8|10266.8|10268|10266|254
1670287800000|2022-12-06 00:50:00|10268.6|10266.6|10269.2|10267.2|10269.4|10267.4|10268.6|10266.6|74
1670288100000|2022-12-06 00:55:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|31
1670288400000|2022-12-06 01:00:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|224
1670288700000|2022-12-06 01:05:00|10269|10267|10268.8|10266.8|10269.4|10267.4|10268.8|10266.8|116
1670289000000|2022-12-06 01:10:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|99
1670289300000|2022-12-06 01:15:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|250
1670289600000|2022-12-06 01:20:00|10268.8|10266.8|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|208
1670289900000|2022-12-06 01:25:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|350
1670290200000|2022-12-06 01:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|67
1670290500000|2022-12-06 01:35:00|10269.4|10267.4|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|74
1670290800000|2022-12-06 01:40:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|197
1670291100000|2022-12-06 01:45:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|196
1670291400000|2022-12-06 01:50:00|10268.8|10266.8|10269|10267|10269.2|10267.2|10268.8|10266.8|64
1670291700000|2022-12-06 01:55:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|248
1670292000000|2022-12-06 02:00:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|114
1670292300000|2022-12-06 02:05:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|85
1670292600000|2022-12-06 02:10:00|||||||||30
1670292900000|2022-12-06 02:15:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|236
1670293200000|2022-12-06 02:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|118
1670293500000|2022-12-06 02:25:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|97
1670293800000|2022-12-06 02:30:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|101
1670294100000|2022-12-06 02:35:00|10269|10267|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|305
1670294400000|2022-12-06 02:40:00|10268.6|10266.6|10268|10266|10268.6|10266.6|10268|10266|189
1670294700000|2022-12-06 02:45:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|85
1670295000000|2022-12-06 02:50:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|153
1670295300000|2022-12-06 02:55:00|10268.6|10266.6|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|47
1670295600000|2022-12-06 03:00:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|115
1670295900000|2022-12-06 03:05:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268|10266|263
1670296200000|2022-12-06 03:10:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|104
1670296500000|2022-12-06 03:15:00|10268|10266|10268|10266|10268.2|10266.2|10268|10266|155
1670296800000|2022-12-06 03:20:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|27
1670297100000|2022-12-06 03:25:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|156
1670297400000|2022-12-06 03:30:00|10268.8|10266.8|10267.6|10265.6|10268.8|10266.8|10266.4|10264.4|530
1670297700000|2022-12-06 03:35:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|67
1670298000000|2022-12-06 03:40:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|122
1670298300000|2022-12-06 03:45:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|188
1670298600000|2022-12-06 03:50:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|161
1670298900000|2022-12-06 03:55:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|19
1670299200000|2022-12-06 04:00:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|144
1670299500000|2022-12-06 04:05:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|137
1670299800000|2022-12-06 04:10:00|||||||||6
1670300100000|2022-12-06 04:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|127
1670300400000|2022-12-06 04:20:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.8|10265.8|111
1670300700000|2022-12-06 04:25:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|75
1670301000000|2022-12-06 04:30:00|10268|10266|10268|10266|10268.2|10266.2|10268|10266|43
1670301300000|2022-12-06 04:35:00|||||||||3
1670301600000|2022-12-06 04:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|96
1670301900000|2022-12-06 04:45:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|143
1670302200000|2022-12-06 04:50:00|||||||||382
1670302500000|2022-12-06 04:55:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|401
1670302800000|2022-12-06 05:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|284
1670303100000|2022-12-06 05:05:00|10268|10266|10267.8|10265.8|10268|10266|10267.6|10265.6|42
1670303400000|2022-12-06 05:10:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|52
1670303700000|2022-12-06 05:15:00|||||||||13
1670304000000|2022-12-06 05:20:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|84
1670304300000|2022-12-06 05:25:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|51
1670304600000|2022-12-06 05:30:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|605
1670304900000|2022-12-06 05:35:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|163
1670305200000|2022-12-06 05:40:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|277
1670305500000|2022-12-06 05:45:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|71
1670305800000|2022-12-06 05:50:00|||||||||14
1670306100000|2022-12-06 05:55:00|||||||||109
1670306400000|2022-12-06 06:00:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|67
1670306700000|2022-12-06 06:05:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|125
1670307000000|2022-12-06 06:10:00|||||||||33
1670307300000|2022-12-06 06:15:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|102
1670307600000|2022-12-06 06:20:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266|10264|89
1670307900000|2022-12-06 06:25:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|43
1670308200000|2022-12-06 06:30:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|41
1670308500000|2022-12-06 06:35:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10266|10264|103
1670308800000|2022-12-06 06:40:00|||||||||1
1670309100000|2022-12-06 06:45:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|58
1670309400000|2022-12-06 06:50:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|280
1670309700000|2022-12-06 06:55:00|10266|10264|10267.2|10265.2|10267.2|10265.2|10266|10264|719
1670310000000|2022-12-06 07:00:00|10267|10265|10265.3|10263.3|10267.2|10265.2|10264.5|10262.5|1157
1670310300000|2022-12-06 07:05:00|10264.9|10262.9|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|1069
1670310600000|2022-12-06 07:10:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.1|10260.1|1670
1670310900000|2022-12-06 07:15:00|10263.1|10261.1|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|321
1670311200000|2022-12-06 07:20:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|329
1670311500000|2022-12-06 07:25:00|10264.7|10262.7|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|186
1670311800000|2022-12-06 07:30:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|151
1670312100000|2022-12-06 07:35:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|218
1670312400000|2022-12-06 07:40:00|10266.6|10264.6|10267.4|10265.4|10267.6|10265.6|10266.4|10264.4|593
1670312700000|2022-12-06 07:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|232
1670313000000|2022-12-06 07:50:00|10267.4|10265.4|10268|10266|10268|10266|10267.2|10265.2|426
1670313300000|2022-12-06 07:55:00|10268.4|10266.4|10267.6|10265.6|10269.2|10267.2|10267.6|10265.6|1214
1670313600000|2022-12-06 08:00:00|10267.8|10265.8|10268|10266|10268|10266|10267.2|10265.2|472
1670313900000|2022-12-06 08:05:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|256
1670314200000|2022-12-06 08:10:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268|10266|295
1670314500000|2022-12-06 08:15:00|10269|10267|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|733
1670314800000|2022-12-06 08:20:00|10269.4|10267.4|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|334
1670315100000|2022-12-06 08:25:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|166
1670315400000|2022-12-06 08:30:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|387
1670315700000|2022-12-06 08:35:00|10270.5|10268.5|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|182
1670316000000|2022-12-06 08:40:00|10270.9|10268.9|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|188
1670316300000|2022-12-06 08:45:00|10271.5|10269.5|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|258
1670316600000|2022-12-06 08:50:00|10270.5|10268.5|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|104
1670316900000|2022-12-06 08:55:00|10270.9|10268.9|10270.9|10268.9|10271.5|10269.5|10270.7|10268.7|159
1670317200000|2022-12-06 09:00:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|304
1670317500000|2022-12-06 09:05:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|411
1670317800000|2022-12-06 09:10:00|10270.5|10268.5|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|556
1670318100000|2022-12-06 09:15:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|438
1670318400000|2022-12-06 09:20:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|179
1670318700000|2022-12-06 09:25:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|43
1670319000000|2022-12-06 09:30:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|156
1670319300000|2022-12-06 09:35:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|258
1670319600000|2022-12-06 09:40:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|31
1670319900000|2022-12-06 09:45:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|137
1670320200000|2022-12-06 09:50:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|280
1670320500000|2022-12-06 09:55:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|127
1670320800000|2022-12-06 10:00:00|10270.5|10268.5|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|447
1670321100000|2022-12-06 10:05:00|10271.3|10269.3|10270.7|10268.7|10271.3|10269.3|10270.7|10268.7|152
1670321400000|2022-12-06 10:10:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|18
1670321700000|2022-12-06 10:15:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|205
1670322000000|2022-12-06 10:20:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|551
1670322300000|2022-12-06 10:25:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|468
1670322600000|2022-12-06 10:30:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|117
1670322900000|2022-12-06 10:35:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|109
1670323200000|2022-12-06 10:40:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|278
1670323500000|2022-12-06 10:45:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|82
1670323800000|2022-12-06 10:50:00|10270.9|10268.9|10272.3|10270.3|10272.3|10270.3|10270.7|10268.7|381
1670324100000|2022-12-06 10:55:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|77
1670324400000|2022-12-06 11:00:00|10271.7|10269.7|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|201
1670324700000|2022-12-06 11:05:00|10272.1|10270.1|10271.5|10269.5|10272.1|10270.1|10271.5|10269.5|162
1670325000000|2022-12-06 11:10:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|460
1670325300000|2022-12-06 11:15:00|10271.3|10269.3|10272.3|10270.3|10272.3|10270.3|10271.3|10269.3|116
1670325600000|2022-12-06 11:20:00|10271.9|10269.9|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|315
1670325900000|2022-12-06 11:25:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.9|10268.9|99
1670326200000|2022-12-06 11:30:00|10270.7|10268.7|10272.7|10270.7|10272.7|10270.7|10270.7|10268.7|1965
1670326500000|2022-12-06 11:35:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|2238
1670326800000|2022-12-06 11:40:00|10272.3|10270.3|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|1154
1670327100000|2022-12-06 11:45:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|129
1670327400000|2022-12-06 11:50:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|195
1670327700000|2022-12-06 11:55:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|133
1670328000000|2022-12-06 12:00:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|944
1670328300000|2022-12-06 12:05:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|5925
1670328600000|2022-12-06 12:10:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|829
1670328900000|2022-12-06 12:15:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|558
1670329200000|2022-12-06 12:20:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|217
1670329500000|2022-12-06 12:25:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1288
1670329800000|2022-12-06 12:30:00|10272.5|10270.5|10271.9|10269.9|10272.7|10270.7|10271.7|10269.7|1290
1670330100000|2022-12-06 12:35:00|10272.3|10270.3|10272.5|10270.5|10272.7|10270.7|10272.3|10270.3|306
1670330400000|2022-12-06 12:40:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|583
1670330700000|2022-12-06 12:45:00|10272.5|10270.5|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|228
1670331000000|2022-12-06 12:50:00|10271.7|10269.7|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|263
1670331300000|2022-12-06 12:55:00|10272.1|10270.1|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|246
1670331600000|2022-12-06 13:00:00|10271.9|10269.9|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|574
1670331900000|2022-12-06 13:05:00|10271.5|10269.5|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|783
1670332200000|2022-12-06 13:10:00|10269.8|10267.8|10269|10267|10270.3|10268.3|10269|10267|617
1670332500000|2022-12-06 13:15:00|10268.8|10266.8|10270.3|10268.3|10270.3|10268.3|10268.8|10266.8|1235
1670332800000|2022-12-06 13:20:00|10270.5|10268.5|10271.1|10269.1|10271.9|10269.9|10270.5|10268.5|1611
1670333100000|2022-12-06 13:25:00|10271.3|10269.3|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|1429
1670333400000|2022-12-06 13:30:00|10271.7|10269.7|10272.3|10270.3|10273.1|10271.1|10271.5|10269.5|1898
1670333700000|2022-12-06 13:35:00|10271.9|10269.9|10271.5|10269.5|10272.7|10270.7|10271.1|10269.1|915
1670334000000|2022-12-06 13:40:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|840
1670334300000|2022-12-06 13:45:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|1662
1670334600000|2022-12-06 13:50:00|10271.5|10269.5|10270.3|10268.3|10271.9|10269.9|10270.3|10268.3|1386
1670334900000|2022-12-06 13:55:00|10270.7|10268.7|10269.6|10267.6|10271.1|10269.1|10269.6|10267.6|1174
1670335200000|2022-12-06 14:00:00|10269.9|10267.9|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|1778
1670335500000|2022-12-06 14:05:00|10269|10267|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1014
1670335800000|2022-12-06 14:10:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1140
1670336100000|2022-12-06 14:15:00|10268.8|10266.8|10267.2|10265.2|10268.8|10266.8|10266.8|10264.8|2620
1670336400000|2022-12-06 14:20:00|10267.6|10265.6|10266.8|10264.8|10268.4|10266.4|10266.4|10264.4|2723
1670336700000|2022-12-06 14:25:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.6|10264.6|1546
1670337000000|2022-12-06 14:30:00|10266.4|10264.4|10266.4|10264.4|10267.2|10265.2|10265.6|10263.6|2292
1670337300000|2022-12-06 14:35:00|10266.8|10264.8|10269.6|10267.6|10269.9|10267.9|10266.4|10264.4|5050
1670337600000|2022-12-06 14:40:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|2938
1670337900000|2022-12-06 14:45:00|10269.9|10267.9|10268.8|10266.8|10269.9|10267.9|10268.4|10266.4|1433
1670338200000|2022-12-06 14:50:00|10269.2|10267.2|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|1388
1670338500000|2022-12-06 14:55:00|10268.8|10266.8|10268|10266|10269.6|10267.6|10268|10266|2159
1670338800000|2022-12-06 15:00:00|10267.6|10265.6|10267.6|10265.6|10268.8|10266.8|10267.2|10265.2|2028
1670339100000|2022-12-06 15:05:00|10268|10266|10267|10265|10268|10266|10266.8|10264.8|2015
1670339400000|2022-12-06 15:10:00|10267.2|10265.2|10267.2|10265.2|10268|10266|10266.4|10264.4|1042
1670339700000|2022-12-06 15:15:00|10267.4|10265.4|10268|10266|10268|10266|10266.8|10264.8|2372
1670340000000|2022-12-06 15:20:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|1547
1670340300000|2022-12-06 15:25:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|636
1670340600000|2022-12-06 15:30:00|10268.8|10266.8|10269.2|10267.2|10269.4|10267.4|10268.4|10266.4|1247
1670340900000|2022-12-06 15:35:00|10269|10267|10268.2|10266.2|10269.2|10267.2|10268|10266|1072
1670341200000|2022-12-06 15:40:00|10268|10266|10269.6|10267.6|10269.6|10267.6|10268|10266|1753
1670341500000|2022-12-06 15:45:00|10269.4|10267.4|10268.4|10266.4|10269.9|10267.9|10268.4|10266.4|864
1670341800000|2022-12-06 15:50:00|10268.8|10266.8|10267.2|10265.2|10268.8|10266.8|10266.8|10264.8|1311
1670342100000|2022-12-06 15:55:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266|10264|1253
1670342400000|2022-12-06 16:00:00|10266.6|10264.6|10267.2|10265.2|10267.6|10265.6|10266|10264|1100
1670342700000|2022-12-06 16:05:00|10267|10265|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|682
1670343000000|2022-12-06 16:10:00|10268|10266|10268|10266|10268.8|10266.8|10268|10266|746
1670343300000|2022-12-06 16:15:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|207
1670343600000|2022-12-06 16:20:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|271
1670343900000|2022-12-06 16:25:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|219
1670344200000|2022-12-06 16:30:00|10267.8|10265.8|10268.4|10266.4|10269.2|10267.2|10267.8|10265.8|919
1670344500000|2022-12-06 16:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.2|10266.2|428
1670344800000|2022-12-06 16:40:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|414
1670345100000|2022-12-06 16:45:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1060
1670345400000|2022-12-06 16:50:00|10269.2|10267.2|10268|10266|10269.2|10267.2|10268|10266|378
1670345700000|2022-12-06 16:55:00|10267.8|10265.8|10268|10266|10268.4|10266.4|10267.6|10265.6|812
1670346000000|2022-12-06 17:00:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|901
1670346300000|2022-12-06 17:05:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.2|10264.2|1573
1670346600000|2022-12-06 17:10:00|10267|10265|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|652
1670346900000|2022-12-06 17:15:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10266.8|10264.8|410
1670347200000|2022-12-06 17:20:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|581
1670347500000|2022-12-06 17:25:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|215
1670347800000|2022-12-06 17:30:00|10267.4|10265.4|10267.6|10265.6|10268|10266|10267.2|10265.2|416
1670348100000|2022-12-06 17:35:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|515
1670348400000|2022-12-06 17:40:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|517
1670348700000|2022-12-06 17:45:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|289
1670349000000|2022-12-06 17:50:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|593
1670349300000|2022-12-06 17:55:00|10267.8|10265.8|10268|10266|10268.4|10266.4|10267.6|10265.6|424
1670349600000|2022-12-06 18:00:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|448
1670349900000|2022-12-06 18:05:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|262
1670350200000|2022-12-06 18:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|474
1670350500000|2022-12-06 18:15:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|370
1670350800000|2022-12-06 18:20:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|241
1670351100000|2022-12-06 18:25:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|237
1670351400000|2022-12-06 18:30:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|629
1670351700000|2022-12-06 18:35:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|255
1670352000000|2022-12-06 18:40:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|623
1670352300000|2022-12-06 18:45:00|10269.9|10267.9|10269.9|10267.9|10270.1|10268.1|10269.6|10267.6|355
1670352600000|2022-12-06 18:50:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|437
1670352900000|2022-12-06 18:55:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|470
1670353200000|2022-12-06 19:00:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|498
1670353500000|2022-12-06 19:05:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|1451
1670353800000|2022-12-06 19:10:00|10271.1|10269.1|10272.7|10270.7|10273.1|10271.1|10270.7|10268.7|2684
1670354100000|2022-12-06 19:15:00|10272.5|10270.5|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|867
1670354400000|2022-12-06 19:20:00|10271.5|10269.5|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|647
1670354700000|2022-12-06 19:25:00|10272.9|10270.9|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|685
1670355000000|2022-12-06 19:30:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1027
1670355300000|2022-12-06 19:35:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|1316
1670355600000|2022-12-06 19:40:00|10273.5|10271.5|10276.6|10274.6|10277.4|10275.4|10273.5|10271.5|5179
1670355900000|2022-12-06 19:45:00|10276.2|10274.2|10275|10273|10276.4|10274.4|10274.6|10272.6|2116
1670356200000|2022-12-06 19:50:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.2|10272.2|1146
1670356500000|2022-12-06 19:55:00|10274.6|10272.6|10272.7|10270.7|10275|10273|10272.7|10270.7|2342
1670356800000|2022-12-06 20:00:00|10273.1|10271.1|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|1231
1670357100000|2022-12-06 20:05:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|455
1670357400000|2022-12-06 20:10:00|10274.2|10272.2|10275|10273|10275|10273|10273.9|10271.9|914
1670357700000|2022-12-06 20:15:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|1119
1670358000000|2022-12-06 20:20:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|733
1670358300000|2022-12-06 20:25:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.2|10272.2|1186
1670358600000|2022-12-06 20:30:00|10274.4|10272.4|10271.9|10269.9|10274.6|10272.6|10271.9|10269.9|1161
1670358900000|2022-12-06 20:35:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|555
1670359200000|2022-12-06 20:40:00|10272.9|10270.9|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|375
1670359500000|2022-12-06 20:45:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|829
1670359800000|2022-12-06 20:50:00|10272.7|10270.7|10272.7|10270.7|10272.9|10270.9|10272.7|10270.7|506
1670360100000|2022-12-06 20:55:00|10272.9|10270.9|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|2236
1670360400000|2022-12-06 21:00:00|10273.3|10271.3|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|1208
1670360700000|2022-12-06 21:05:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|595
1670361000000|2022-12-06 21:10:00|10273.1|10271.1|10271.3|10269.3|10273.1|10271.1|10271.1|10269.1|2126
1670361300000|2022-12-06 21:15:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10271.1|10269.1|282
1670361600000|2022-12-06 21:20:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|913
1670361900000|2022-12-06 21:25:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|511
1670362200000|2022-12-06 21:30:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|796
1670362500000|2022-12-06 21:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|510
1670362800000|2022-12-06 21:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|561
1670363100000|2022-12-06 21:45:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|437
1670363400000|2022-12-06 21:50:00|10270.9|10268.9|10270.3|10268.3|10270.9|10268.9|10270.3|10268.3|454
1670363700000|2022-12-06 21:55:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|738
1670367600000|2022-12-06 23:00:00|10270.7|10268.7|10269.4|10267.4|10271.7|10269.7|10269|10267|707
1670367900000|2022-12-06 23:05:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|404
1670368200000|2022-12-06 23:10:00|10269.8|10267.8|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|70
1670368500000|2022-12-06 23:15:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|14
1670368800000|2022-12-06 23:20:00|10269.9|10267.9|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|17
1670369100000|2022-12-06 23:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|120
1670369400000|2022-12-06 23:30:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|79
1670369700000|2022-12-06 23:35:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|89
1670370000000|2022-12-06 23:40:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|146
1670370300000|2022-12-06 23:45:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|49
1670370600000|2022-12-06 23:50:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|137
1670370900000|2022-12-06 23:55:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|31
1670371200000|2022-12-07 00:00:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|11
1670371500000|2022-12-07 00:05:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|72
1670371800000|2022-12-07 00:10:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|51
1670372100000|2022-12-07 00:15:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|130
1670372400000|2022-12-07 00:20:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|35
1670372700000|2022-12-07 00:25:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|127
1670373000000|2022-12-07 00:30:00|10270.1|10268.1|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|225
1670373300000|2022-12-07 00:35:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|7
1670373600000|2022-12-07 00:40:00|||||||||9
1670373900000|2022-12-07 00:45:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|173
1670374200000|2022-12-07 00:50:00|10269.6|10267.6|10269.4|10267.4|10269.6|10267.6|10269.4|10267.4|82
1670374500000|2022-12-07 00:55:00|10269.2|10267.2|10269.8|10267.8|10269.9|10267.9|10269.2|10267.2|104
1670374800000|2022-12-07 01:00:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|104
1670375100000|2022-12-07 01:05:00|10269.6|10267.6|10269|10267|10269.9|10267.9|10268.8|10266.8|184
1670375400000|2022-12-07 01:10:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|73
1670375700000|2022-12-07 01:15:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|126
1670376000000|2022-12-07 01:20:00|10269.4|10267.4|10269.4|10267.4|10269.6|10267.6|10269.2|10267.2|103
1670376300000|2022-12-07 01:25:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|164
1670376600000|2022-12-07 01:30:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|149
1670376900000|2022-12-07 01:35:00|10269.6|10267.6|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|288
1670377200000|2022-12-07 01:40:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|207
1670377500000|2022-12-07 01:45:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|388
1670377800000|2022-12-07 01:50:00|10269.6|10267.6|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|192
1670378100000|2022-12-07 01:55:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|109
1670378400000|2022-12-07 02:00:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|432
1670378700000|2022-12-07 02:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|245
1670379000000|2022-12-07 02:10:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|229
1670379300000|2022-12-07 02:15:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|72
1670379600000|2022-12-07 02:20:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|139
1670379900000|2022-12-07 02:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|204
1670380200000|2022-12-07 02:30:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|231
1670380500000|2022-12-07 02:35:00|||||||||30
1670380800000|2022-12-07 02:40:00|||||||||1
1670381100000|2022-12-07 02:45:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|43
1670381400000|2022-12-07 02:50:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|149
1670381700000|2022-12-07 02:55:00|10270.5|10268.5|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|396
1670382000000|2022-12-07 03:00:00|||||||||124
1670382300000|2022-12-07 03:05:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|102
1670382600000|2022-12-07 03:10:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|136
1670382900000|2022-12-07 03:15:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|6
1670383200000|2022-12-07 03:20:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|76
1670383500000|2022-12-07 03:25:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.8|10267.8|13
1670384100000|2022-12-07 03:35:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|49
1670384400000|2022-12-07 03:40:00|||||||||3
1670384700000|2022-12-07 03:45:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|156
1670385000000|2022-12-07 03:50:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|111
1670385300000|2022-12-07 03:55:00|10270.9|10268.9|10270.9|10268.9|10271.1|10269.1|10270.7|10268.7|284
1670385600000|2022-12-07 04:00:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|133
1670385900000|2022-12-07 04:05:00|||||||||45
1670386200000|2022-12-07 04:10:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.3|10269.3|36
1670386500000|2022-12-07 04:15:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|49
1670386800000|2022-12-07 04:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|39
1670387100000|2022-12-07 04:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|47
1670387400000|2022-12-07 04:30:00|||||||||3
1670387700000|2022-12-07 04:35:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|29
1670388000000|2022-12-07 04:40:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|37
1670388300000|2022-12-07 04:45:00|||||||||1
1670388600000|2022-12-07 04:50:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|91
1670388900000|2022-12-07 04:55:00|||||||||12
1670389200000|2022-12-07 05:00:00|||||||||10
1670389500000|2022-12-07 05:05:00|||||||||14
1670389800000|2022-12-07 05:10:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|13
1670390100000|2022-12-07 05:15:00|||||||||5
1670390400000|2022-12-07 05:20:00|||||||||5
1670390700000|2022-12-07 05:25:00|||||||||6
1670391000000|2022-12-07 05:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|199
1670391300000|2022-12-07 05:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|52
1670391600000|2022-12-07 05:40:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|209
1670391900000|2022-12-07 05:45:00|||||||||71
1670392500000|2022-12-07 05:55:00|||||||||1
1670392800000|2022-12-07 06:00:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|171
1670393100000|2022-12-07 06:05:00|||||||||1
1670393400000|2022-12-07 06:10:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|79
1670393700000|2022-12-07 06:15:00|||||||||111
1670394000000|2022-12-07 06:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|59
1670394300000|2022-12-07 06:25:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|181
1670394600000|2022-12-07 06:30:00|||||||||141
1670394900000|2022-12-07 06:35:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|397
1670395200000|2022-12-07 06:40:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|54
1670395500000|2022-12-07 06:45:00|10271.3|10269.3|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|289
1670395800000|2022-12-07 06:50:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|132
1670396100000|2022-12-07 06:55:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|365
1670396400000|2022-12-07 07:00:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.1|10271.1|599
1670396700000|2022-12-07 07:05:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|690
1670397000000|2022-12-07 07:10:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|382
1670397300000|2022-12-07 07:15:00|10274|10272|10274.4|10272.4|10274.6|10272.6|10273.9|10271.9|262
1670397600000|2022-12-07 07:20:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|579
1670397900000|2022-12-07 07:25:00|10275.8|10273.8|10276|10274|10276.6|10274.6|10275.6|10273.6|829
1670398200000|2022-12-07 07:30:00|10275.8|10273.8|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|235
1670398500000|2022-12-07 07:35:00|10276.2|10274.2|10275.8|10273.8|10277|10275|10275.8|10273.8|199
1670398800000|2022-12-07 07:40:00|10275.4|10273.4|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|71
1670399100000|2022-12-07 07:45:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|339
1670399400000|2022-12-07 07:50:00|10275.8|10273.8|10275.4|10273.4|10276|10274|10275.4|10273.4|232
1670399700000|2022-12-07 07:55:00|10275.6|10273.6|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|48
1670400000000|2022-12-07 08:00:00|10275.4|10273.4|10275|10273|10276.2|10274.2|10275|10273|244
1670400300000|2022-12-07 08:05:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|1012
1670400600000|2022-12-07 08:10:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|350
1670400900000|2022-12-07 08:15:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|254
1670401200000|2022-12-07 08:20:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.4|10272.4|153
1670401500000|2022-12-07 08:25:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|119
1670401800000|2022-12-07 08:30:00|10275|10273|10274.2|10272.2|10275|10273|10273.9|10271.9|814
1670402100000|2022-12-07 08:35:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|171
1670402400000|2022-12-07 08:40:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|216
1670402700000|2022-12-07 08:45:00|10274.8|10272.8|10275.8|10273.8|10275.8|10273.8|10274.8|10272.8|155
1670403000000|2022-12-07 08:50:00|10276.2|10274.2|10277|10275|10277|10275|10275.8|10273.8|350
1670403300000|2022-12-07 08:55:00|10276.8|10274.8|10275.8|10273.8|10277|10275|10275.8|10273.8|444
1670403600000|2022-12-07 09:00:00|10275.6|10273.6|10275.6|10273.6|10275.8|10273.8|10275.4|10273.4|490
1670403900000|2022-12-07 09:05:00|10275.4|10273.4|10275.6|10273.6|10275.8|10273.8|10275|10273|352
1670404200000|2022-12-07 09:10:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|241
1670404500000|2022-12-07 09:15:00|10275.4|10273.4|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|319
1670404800000|2022-12-07 09:20:00|10274|10272|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|298
1670405100000|2022-12-07 09:25:00|10274|10272|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|540
1670405400000|2022-12-07 09:30:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|763
1670405700000|2022-12-07 09:35:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|166
1670406000000|2022-12-07 09:40:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|48
1670406300000|2022-12-07 09:45:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|376
1670406600000|2022-12-07 09:50:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|167
1670406900000|2022-12-07 09:55:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.4|10272.4|42
1670407200000|2022-12-07 10:00:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|581
1670407500000|2022-12-07 10:05:00|10275|10273|10275|10273|10275|10273|10275|10273|18
1670407800000|2022-12-07 10:10:00|||||||||147
1670408100000|2022-12-07 10:15:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|98
1670408400000|2022-12-07 10:20:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|72
1670408700000|2022-12-07 10:25:00|10274.8|10272.8|10274.6|10272.6|10274.8|10272.8|10274.6|10272.6|18
1670409000000|2022-12-07 10:30:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|112
1670409300000|2022-12-07 10:35:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|228
1670409600000|2022-12-07 10:40:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|153
1670409900000|2022-12-07 10:45:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|409
1670410200000|2022-12-07 10:50:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|251
1670410500000|2022-12-07 10:55:00|||||||||455
1670410800000|2022-12-07 11:00:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|189
1670411100000|2022-12-07 11:05:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|844
1670411400000|2022-12-07 11:10:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|172
1670411700000|2022-12-07 11:15:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|106
1670412000000|2022-12-07 11:20:00|10274.8|10272.8|10274.2|10272.2|10275|10273|10274.2|10272.2|237
1670412300000|2022-12-07 11:25:00|||||||||26
1670412600000|2022-12-07 11:30:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|38
1670412900000|2022-12-07 11:35:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|177
1670413200000|2022-12-07 11:40:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10272.7|10270.7|639
1670413500000|2022-12-07 11:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|620
1670413800000|2022-12-07 11:50:00|10272.3|10270.3|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|523
1670414100000|2022-12-07 11:55:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|992
1670414400000|2022-12-07 12:00:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|288
1670414700000|2022-12-07 12:05:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|572
1670415000000|2022-12-07 12:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|355
1670415300000|2022-12-07 12:15:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|234
1670415600000|2022-12-07 12:20:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|379
1670415900000|2022-12-07 12:25:00|10272.7|10270.7|10271.1|10269.1|10272.7|10270.7|10271.1|10269.1|1097
1670416200000|2022-12-07 12:30:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.1|10269.1|432
1670416500000|2022-12-07 12:35:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|374
1670416800000|2022-12-07 12:40:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|264
1670417100000|2022-12-07 12:45:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.9|10270.9|1272
1670417400000|2022-12-07 12:50:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|657
1670417700000|2022-12-07 12:55:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|543
1670418000000|2022-12-07 13:00:00|10272.7|10270.7|10274.2|10272.2|10275.8|10273.8|10272.7|10270.7|1721
1670418300000|2022-12-07 13:05:00|10273.9|10271.9|10274.2|10272.2|10274.4|10272.4|10273.9|10271.9|772
1670418600000|2022-12-07 13:10:00|10274|10272|10274.6|10272.6|10275|10273|10273.9|10271.9|1369
1670418900000|2022-12-07 13:15:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10273.9|10271.9|1803
1670419200000|2022-12-07 13:20:00|10275|10273|10276.2|10274.2|10277|10275|10275|10273|2278
1670419500000|2022-12-07 13:25:00|10276.4|10274.4|10275.8|10273.8|10276.8|10274.8|10275.4|10273.4|679
1670419800000|2022-12-07 13:30:00|10276|10274|10280.1|10278.1|10280.5|10278.5|10276|10274|3140
1670420100000|2022-12-07 13:35:00|10279.7|10277.7|10280.9|10278.9|10280.9|10278.9|10278.9|10276.9|2070
1670420400000|2022-12-07 13:40:00|10280.5|10278.5|10281.3|10279.3|10282.4|10280.4|10280.5|10278.5|2522
1670420700000|2022-12-07 13:45:00|10281.7|10279.7|10280.1|10278.1|10281.7|10279.7|10279.3|10277.3|3198
1670421000000|2022-12-07 13:50:00|10279.7|10277.7|10282.1|10280.1|10282.1|10280.1|10279.7|10277.7|2482
1670421300000|2022-12-07 13:55:00|10282.3|10280.3|10282.8|10280.8|10284.8|10282.8|10281.7|10279.7|4174
1670421600000|2022-12-07 14:00:00|10283|10281|10284|10282|10285.4|10283.4|10282.8|10280.8|2534
1670421900000|2022-12-07 14:05:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10283.6|10281.6|2188
1670422200000|2022-12-07 14:10:00|10285.6|10283.6|10287.9|10285.9|10288.3|10286.3|10285.2|10283.2|4587
1670422500000|2022-12-07 14:15:00|10288.1|10286.1|10287.3|10285.3|10290.6|10288.6|10286.7|10284.7|6102
1670422800000|2022-12-07 14:20:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286|10284|2820
1670423100000|2022-12-07 14:25:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286|10284|1598
1670423400000|2022-12-07 14:30:00|10287.1|10285.1|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|1366
1670423700000|2022-12-07 14:35:00|10287.9|10285.9|10288.3|10286.3|10289.1|10287.1|10287.5|10285.5|1681
1670424000000|2022-12-07 14:40:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1302
1670424300000|2022-12-07 14:45:00|10288.1|10286.1|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|2666
1670424600000|2022-12-07 14:50:00|10287.7|10285.7|10286.4|10284.4|10288.3|10286.3|10286.4|10284.4|1206
1670424900000|2022-12-07 14:55:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|2237
1670425200000|2022-12-07 15:00:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10283.6|10281.6|5996
1670425500000|2022-12-07 15:05:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1129
1670425800000|2022-12-07 15:10:00|10287.5|10285.5|10290.3|10288.3|10298.5|10296.5|10285.2|10283.2|6280
1670426100000|2022-12-07 15:15:00|10290.1|10288.1|10289.5|10287.5|10290.6|10288.6|10288.7|10286.7|1871
1670426400000|2022-12-07 15:20:00|10289.7|10287.7|10288.7|10286.7|10289.9|10287.9|10287.9|10285.9|1738
1670426700000|2022-12-07 15:25:00|10289.1|10287.1|10290.3|10288.3|10290.6|10288.6|10288.3|10286.3|1863
1670427000000|2022-12-07 15:30:00|10290.1|10288.1|10290.3|10288.3|10290.8|10288.8|10289.5|10287.5|1465
1670427300000|2022-12-07 15:35:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.1|10287.1|1626
1670427600000|2022-12-07 15:40:00|10290.1|10288.1|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|1069
1670427900000|2022-12-07 15:45:00|10289.7|10287.7|10288.7|10286.7|10289.7|10287.7|10287.1|10285.1|1877
1670428200000|2022-12-07 15:50:00|10288.9|10286.9|10289.9|10287.9|10290.3|10288.3|10288.7|10286.7|2262
1670428500000|2022-12-07 15:55:00|10289.7|10287.7|10289.5|10287.5|10290.6|10288.6|10289.1|10287.1|1352
1670428800000|2022-12-07 16:00:00|10289.1|10287.1|10289.1|10287.1|10289.9|10287.9|10288.3|10286.3|1626
1670429100000|2022-12-07 16:05:00|10288.7|10286.7|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|1155
1670429400000|2022-12-07 16:10:00|10289.5|10287.5|10288.7|10286.7|10289.9|10287.9|10288.3|10286.3|974
1670429700000|2022-12-07 16:15:00|10288.9|10286.9|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|708
1670430000000|2022-12-07 16:20:00|10288.3|10286.3|10286.7|10284.7|10288.7|10286.7|10286.7|10284.7|701
1670430300000|2022-12-07 16:25:00|10286.9|10284.9|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|603
1670430600000|2022-12-07 16:30:00|10287.1|10285.1|10288.9|10286.9|10288.9|10286.9|10286.7|10284.7|848
1670430900000|2022-12-07 16:35:00|10288.7|10286.7|10289.3|10287.3|10289.5|10287.5|10288.7|10286.7|634
1670431200000|2022-12-07 16:40:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|652
1670431500000|2022-12-07 16:45:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|420
1670431800000|2022-12-07 16:50:00|10289.7|10287.7|10288.3|10286.3|10289.7|10287.7|10288.3|10286.3|907
1670432100000|2022-12-07 16:55:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|541
1670432400000|2022-12-07 17:00:00|10288.7|10286.7|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|487
1670432700000|2022-12-07 17:05:00|10288.3|10286.3|10289.1|10287.1|10289.9|10287.9|10287.9|10285.9|646
1670433000000|2022-12-07 17:10:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|1103
1670433300000|2022-12-07 17:15:00|10289.3|10287.3|10290.3|10288.3|10290.3|10288.3|10289.3|10287.3|899
1670433600000|2022-12-07 17:20:00|10290.5|10288.5|10291|10289|10291|10289|10290.3|10288.3|512
1670433900000|2022-12-07 17:25:00|10290.8|10288.8|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|967
1670434200000|2022-12-07 17:30:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10289.5|10287.5|1297
1670434500000|2022-12-07 17:35:00|10290.5|10288.5|10291|10289|10291|10289|10290.5|10288.5|328
1670434800000|2022-12-07 17:40:00|10290.8|10288.8|10291|10289|10291.4|10289.4|10290.6|10288.6|418
1670435100000|2022-12-07 17:45:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|781
1670435400000|2022-12-07 17:50:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.2|10289.2|669
1670435700000|2022-12-07 17:55:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|213
1670436000000|2022-12-07 18:00:00|10291.8|10289.8|10292.2|10290.2|10293|10291|10291.8|10289.8|1020
1670436300000|2022-12-07 18:05:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|498
1670436600000|2022-12-07 18:10:00|||||||||199
1670436900000|2022-12-07 18:15:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|367
1670437200000|2022-12-07 18:20:00|10292.2|10290.2|10292.2|10290.2|10292.4|10290.4|10292.2|10290.2|182
1670437500000|2022-12-07 18:25:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|493
1670437800000|2022-12-07 18:30:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|809
1670438100000|2022-12-07 18:35:00|10291.8|10289.8|10292.6|10290.6|10293|10291|10291.8|10289.8|522
1670438400000|2022-12-07 18:40:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|468
1670438700000|2022-12-07 18:45:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|821
1670439000000|2022-12-07 18:50:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|809
1670439300000|2022-12-07 18:55:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|651
1670439600000|2022-12-07 19:00:00|10291.8|10289.8|10293|10291|10293|10291|10291.8|10289.8|1191
1670439900000|2022-12-07 19:05:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|662
1670440200000|2022-12-07 19:10:00|10292.6|10290.6|10294.2|10292.2|10294.2|10292.2|10291.8|10289.8|1938
1670440500000|2022-12-07 19:15:00|10294|10292|10293.8|10291.8|10294.6|10292.6|10293.6|10291.6|1295
1670440800000|2022-12-07 19:20:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1410
1670441100000|2022-12-07 19:25:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|862
1670441400000|2022-12-07 19:30:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|975
1670441700000|2022-12-07 19:35:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|751
1670442000000|2022-12-07 19:40:00|10294.8|10292.8|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|867
1670442300000|2022-12-07 19:45:00|10295.5|10293.5|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1168
1670442600000|2022-12-07 19:50:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1757
1670442900000|2022-12-07 19:55:00|10296.1|10294.1|10294.9|10292.9|10296.9|10294.9|10294.9|10292.9|1973
1670443200000|2022-12-07 20:00:00|10294.6|10292.6|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|882
1670443500000|2022-12-07 20:05:00|10294.4|10292.4|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|503
1670443800000|2022-12-07 20:10:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|818
1670444100000|2022-12-07 20:15:00|10295.7|10293.7|10294.2|10292.2|10296.1|10294.1|10294.2|10292.2|1696
1670444400000|2022-12-07 20:20:00|10294.6|10292.6|10293|10291|10294.6|10292.6|10292.6|10290.6|894
1670444700000|2022-12-07 20:25:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10292.6|10290.6|561
1670445000000|2022-12-07 20:30:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|581
1670445300000|2022-12-07 20:35:00|10293.2|10291.2|10293.8|10291.8|10293.8|10291.8|10293|10291|767
1670445600000|2022-12-07 20:40:00|10293.6|10291.6|10292.8|10290.8|10293.8|10291.8|10292.6|10290.6|571
1670445900000|2022-12-07 20:45:00|10292.6|10290.6|10293.8|10291.8|10293.8|10291.8|10292.6|10290.6|794
1670446200000|2022-12-07 20:50:00|10293.6|10291.6|10293|10291|10294.2|10292.2|10293|10291|474
1670446500000|2022-12-07 20:55:00|10293.4|10291.4|10293.8|10291.8|10294.6|10292.6|10293.4|10291.4|1121
1670446800000|2022-12-07 21:00:00|10294.2|10292.2|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|1386
1670447100000|2022-12-07 21:05:00|10295.1|10293.1|10294.6|10292.6|10295.1|10293.1|10294.2|10292.2|792
1670447400000|2022-12-07 21:10:00|10294.2|10292.2|10293.4|10291.4|10294.6|10292.6|10293.4|10291.4|247
1670447700000|2022-12-07 21:15:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|623
1670448000000|2022-12-07 21:20:00|10292.6|10290.6|10292.2|10290.2|10293|10291|10291.8|10289.8|1502
1670448300000|2022-12-07 21:25:00|10292|10290|10293|10291|10293|10291|10291.8|10289.8|258
1670448600000|2022-12-07 21:30:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|249
1670448900000|2022-12-07 21:35:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|355
1670449200000|2022-12-07 21:40:00|10292.8|10290.8|10292.4|10290.4|10292.8|10290.8|10292.2|10290.2|409
1670449500000|2022-12-07 21:45:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10291.6|10289.6|1392
1670449800000|2022-12-07 21:50:00|10292|10290|10292.6|10290.6|10292.6|10290.6|10291.4|10289.4|436
1670450100000|2022-12-07 21:55:00|10292.4|10290.4|10293.4|10291.4|10293.4|10291.4|10292|10290|1171
1670454000000|2022-12-07 23:00:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|280
1670454300000|2022-12-07 23:05:00|10291.6|10289.6|10291|10289|10291.8|10289.8|10291|10289|127
1670454600000|2022-12-07 23:10:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|135
1670454900000|2022-12-07 23:15:00|10290.6|10288.6|10290.6|10288.6|10290.8|10288.8|10290.6|10288.6|25
1670455200000|2022-12-07 23:20:00|10291|10289|10291|10289|10291|10289|10291|10289|36
1670455500000|2022-12-07 23:25:00|10290.8|10288.8|10291|10289|10291|10289|10290.8|10288.8|25
1670455800000|2022-12-07 23:30:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|177
1670456100000|2022-12-07 23:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|59
1670456400000|2022-12-07 23:40:00|10291|10289|10291|10289|10291|10289|10291|10289|75
1670456700000|2022-12-07 23:45:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|94
1670457000000|2022-12-07 23:50:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|8
1670457300000|2022-12-07 23:55:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|47
1670457600000|2022-12-08 00:00:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|136
1670457900000|2022-12-08 00:05:00|||||||||29
1670458200000|2022-12-08 00:10:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.2|10289.2|129
1670458500000|2022-12-08 00:15:00|10291|10289|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|105
1670458800000|2022-12-08 00:20:00|||||||||68
1670459100000|2022-12-08 00:25:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|727
1670459400000|2022-12-08 00:30:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|211
1670459700000|2022-12-08 00:35:00|10290.1|10288.1|10289.9|10287.9|10290.1|10288.1|10289.9|10287.9|30
1670460000000|2022-12-08 00:40:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|81
1670460300000|2022-12-08 00:45:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|144
1670460600000|2022-12-08 00:50:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|169
1670460900000|2022-12-08 00:55:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|61
1670461200000|2022-12-08 01:00:00|10289.3|10287.3|10287.9|10285.9|10289.3|10287.3|10287.9|10285.9|436
1670461500000|2022-12-08 01:05:00|10288.3|10286.3|10286.7|10284.7|10288.3|10286.3|10286.7|10284.7|342
1670461800000|2022-12-08 01:10:00|10287.1|10285.1|10286|10284|10287.5|10285.5|10286|10284|745
1670462100000|2022-12-08 01:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|307
1670462400000|2022-12-08 01:20:00|10286.5|10284.5|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|326
1670462700000|2022-12-08 01:25:00|10286.9|10284.9|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|274
1670463000000|2022-12-08 01:30:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|352
1670463300000|2022-12-08 01:35:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|520
1670463600000|2022-12-08 01:40:00|10287.7|10285.7|10287.9|10285.9|10288.3|10286.3|10287.7|10285.7|62
1670463900000|2022-12-08 01:45:00|10288.1|10286.1|10287.9|10285.9|10288.1|10286.1|10287.9|10285.9|30
1670464200000|2022-12-08 01:50:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|273
1670464500000|2022-12-08 01:55:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|322
1670464800000|2022-12-08 02:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|92
1670465100000|2022-12-08 02:05:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|363
1670465400000|2022-12-08 02:10:00|||||||||130
1670465700000|2022-12-08 02:15:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|114
1670466000000|2022-12-08 02:20:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|210
1670466300000|2022-12-08 02:25:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|99
1670466600000|2022-12-08 02:30:00|||||||||14
1670466900000|2022-12-08 02:35:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|348
1670467200000|2022-12-08 02:40:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|193
1670467500000|2022-12-08 02:45:00|||||||||81
1670467800000|2022-12-08 02:50:00|||||||||56
1670468100000|2022-12-08 02:55:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|47
1670468400000|2022-12-08 03:00:00|10288.1|10286.1|10288.1|10286.1|10288.1|10286.1|10288.1|10286.1|46
1670468700000|2022-12-08 03:05:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|431
1670469000000|2022-12-08 03:10:00|||||||||24
1670469300000|2022-12-08 03:15:00|||||||||228
1670469600000|2022-12-08 03:20:00|||||||||49
1670469900000|2022-12-08 03:25:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|18
1670470200000|2022-12-08 03:30:00|10288.5|10286.5|10288.5|10286.5|10288.5|10286.5|10288.5|10286.5|8
1670470500000|2022-12-08 03:35:00|10288.3|10286.3|10288.5|10286.5|10288.7|10286.7|10288.3|10286.3|16
1670470800000|2022-12-08 03:40:00|10288.3|10286.3|10288.5|10286.5|10288.5|10286.5|10288.3|10286.3|3
1670471100000|2022-12-08 03:45:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|53
1670471400000|2022-12-08 03:50:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|97
1670471700000|2022-12-08 03:55:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|150
1670472000000|2022-12-08 04:00:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|29
1670472300000|2022-12-08 04:05:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|89
1670472600000|2022-12-08 04:10:00|||||||||84
1670472900000|2022-12-08 04:15:00|10287.3|10285.3|10286.4|10284.4|10287.3|10285.3|10286|10284|534
1670473200000|2022-12-08 04:20:00|10286.2|10284.2|10286.4|10284.4|10286.5|10284.5|10286|10284|61
1670473500000|2022-12-08 04:25:00|10286.5|10284.5|10286.7|10284.7|10287.1|10285.1|10286.5|10284.5|165
1670473800000|2022-12-08 04:30:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|70
1670474100000|2022-12-08 04:35:00|||||||||1
1670474400000|2022-12-08 04:40:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|48
1670474700000|2022-12-08 04:45:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|65
1670475000000|2022-12-08 04:50:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.5|10284.5|18
1670475300000|2022-12-08 04:55:00|10286.4|10284.4|10286.5|10284.5|10286.7|10284.7|10286.4|10284.4|51
1670475600000|2022-12-08 05:00:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|140
1670475900000|2022-12-08 05:05:00|10286.9|10284.9|10286.7|10284.7|10286.9|10284.9|10286.7|10284.7|31
1670476200000|2022-12-08 05:10:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|48
1670476800000|2022-12-08 05:20:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|25
1670477100000|2022-12-08 05:25:00|10286.9|10284.9|10286.7|10284.7|10286.9|10284.9|10286.7|10284.7|25
1670477400000|2022-12-08 05:30:00|10286.9|10284.9|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|125
1670477700000|2022-12-08 05:35:00|||||||||19
1670478000000|2022-12-08 05:40:00|||||||||6
1670478300000|2022-12-08 05:45:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|160
1670478600000|2022-12-08 05:50:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.3|10285.3|35
1670478900000|2022-12-08 05:55:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|45
1670479200000|2022-12-08 06:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|75
1670479500000|2022-12-08 06:05:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|65
1670479800000|2022-12-08 06:10:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.5|10286.5|95
1670480100000|2022-12-08 06:15:00|||||||||23
1670480400000|2022-12-08 06:20:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|94
1670480700000|2022-12-08 06:25:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|19
1670481300000|2022-12-08 06:35:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.5|10286.5|18
1670481600000|2022-12-08 06:40:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|59
1670481900000|2022-12-08 06:45:00|10289.1|10287.1|10290.3|10288.3|10290.3|10288.3|10289.1|10287.1|962
1670482200000|2022-12-08 06:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|222
1670482500000|2022-12-08 06:55:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|134
1670482800000|2022-12-08 07:00:00|10289.1|10287.1|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|525
1670483100000|2022-12-08 07:05:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|935
1670483400000|2022-12-08 07:10:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|256
1670483700000|2022-12-08 07:15:00|10290.1|10288.1|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|288
1670484000000|2022-12-08 07:20:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|321
1670484300000|2022-12-08 07:25:00|10289.5|10287.5|10288.7|10286.7|10289.9|10287.9|10288.3|10286.3|778
1670484600000|2022-12-08 07:30:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|297
1670484900000|2022-12-08 07:35:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|200
1670485200000|2022-12-08 07:40:00|10289.9|10287.9|10290.3|10288.3|10291|10289|10289.9|10287.9|490
1670485500000|2022-12-08 07:45:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|253
1670485800000|2022-12-08 07:50:00|10289.7|10287.7|10290.3|10288.3|10291|10289|10289.7|10287.7|526
1670486100000|2022-12-08 07:55:00|10290.5|10288.5|10289.5|10287.5|10291|10289|10289.5|10287.5|404
1670486400000|2022-12-08 08:00:00|10289.7|10287.7|10290.1|10288.1|10290.6|10288.6|10289.5|10287.5|836
1670486700000|2022-12-08 08:05:00|10289.9|10287.9|10289.9|10287.9|10290.5|10288.5|10289.5|10287.5|415
1670487000000|2022-12-08 08:10:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|412
1670487300000|2022-12-08 08:15:00|10289.5|10287.5|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|395
1670487600000|2022-12-08 08:20:00|10290.1|10288.1|10288.7|10286.7|10290.3|10288.3|10288.3|10286.3|400
1670487900000|2022-12-08 08:25:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|217
1670488200000|2022-12-08 08:30:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|272
1670488500000|2022-12-08 08:35:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|225
1670488800000|2022-12-08 08:40:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|163
1670489100000|2022-12-08 08:45:00|10288.7|10286.7|10288.3|10286.3|10288.9|10286.9|10288.3|10286.3|162
1670489400000|2022-12-08 08:50:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|104
1670489700000|2022-12-08 08:55:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|101
1670490000000|2022-12-08 09:00:00|10289.3|10287.3|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|381
1670490300000|2022-12-08 09:05:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|268
1670490600000|2022-12-08 09:10:00|10289.9|10287.9|10289.7|10287.7|10289.9|10287.9|10289.1|10287.1|554
1670490900000|2022-12-08 09:15:00|10289.9|10287.9|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|91
1670491200000|2022-12-08 09:20:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|203
1670491500000|2022-12-08 09:25:00|10288.5|10286.5|10288.9|10286.9|10289.1|10287.1|10288.5|10286.5|199
1670491800000|2022-12-08 09:30:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|58
1670492100000|2022-12-08 09:35:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|166
1670492400000|2022-12-08 09:40:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|98
1670492700000|2022-12-08 09:45:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|72
1670493000000|2022-12-08 09:50:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10288.9|10286.9|217
1670493300000|2022-12-08 09:55:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.1|10287.1|230
1670493600000|2022-12-08 10:00:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|227
1670493900000|2022-12-08 10:05:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|140
1670494200000|2022-12-08 10:10:00|10290.1|10288.1|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|536
1670494500000|2022-12-08 10:15:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|99
1670494800000|2022-12-08 10:20:00|10290.1|10288.1|10289.9|10287.9|10290.1|10288.1|10289.9|10287.9|117
1670495100000|2022-12-08 10:25:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|279
1670495400000|2022-12-08 10:30:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|311
1670495700000|2022-12-08 10:35:00|||||||||35
1670496000000|2022-12-08 10:40:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|336
1670496300000|2022-12-08 10:45:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|161
1670496600000|2022-12-08 10:50:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|199
1670496900000|2022-12-08 10:55:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|283
1670497200000|2022-12-08 11:00:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|235
1670497500000|2022-12-08 11:05:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|719
1670497800000|2022-12-08 11:10:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|159
1670498100000|2022-12-08 11:15:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|284
1670498400000|2022-12-08 11:20:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|119
1670498700000|2022-12-08 11:25:00|||||||||107
1670499000000|2022-12-08 11:30:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|867
1670499300000|2022-12-08 11:35:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|424
1670499600000|2022-12-08 11:40:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|219
1670499900000|2022-12-08 11:45:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|142
1670500200000|2022-12-08 11:50:00|10290.5|10288.5|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|36
1670500500000|2022-12-08 11:55:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|419
1670500800000|2022-12-08 12:00:00|10289.3|10287.3|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|215
1670501100000|2022-12-08 12:05:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|164
1670501400000|2022-12-08 12:10:00|10289.7|10287.7|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|383
1670501700000|2022-12-08 12:15:00|10288.9|10286.9|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|543
1670502000000|2022-12-08 12:20:00|10289.3|10287.3|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|727
1670502300000|2022-12-08 12:25:00|10288.9|10286.9|10287.9|10285.9|10288.9|10286.9|10287.7|10285.7|704
1670502600000|2022-12-08 12:30:00|10287.7|10285.7|10288.7|10286.7|10289.1|10287.1|10287.7|10285.7|322
1670502900000|2022-12-08 12:35:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|417
1670503200000|2022-12-08 12:40:00|10288.1|10286.1|10287.5|10285.5|10288.1|10286.1|10287.5|10285.5|366
1670503500000|2022-12-08 12:45:00|10287.3|10285.3|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1123
1670503800000|2022-12-08 12:50:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|488
1670504100000|2022-12-08 12:55:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|385
1670504400000|2022-12-08 13:00:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|1085
1670504700000|2022-12-08 13:05:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|418
1670505000000|2022-12-08 13:10:00|10288.5|10286.5|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|1519
1670505300000|2022-12-08 13:15:00|10288.1|10286.1|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|1064
1670505600000|2022-12-08 13:20:00|10288.3|10286.3|10291.4|10289.4|10291.4|10289.4|10288.3|10286.3|3185
1670505900000|2022-12-08 13:25:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|2077
1670506200000|2022-12-08 13:30:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10289.5|10287.5|4468
1670506500000|2022-12-08 13:35:00|10291.2|10289.2|10288.7|10286.7|10291.8|10289.8|10288.7|10286.7|2982
1670506800000|2022-12-08 13:40:00|10288.9|10286.9|10287.1|10285.1|10289.5|10287.5|10286.7|10284.7|2651
1670507100000|2022-12-08 13:45:00|10287.3|10285.3|10286.7|10284.7|10288.3|10286.3|10286.4|10284.4|2291
1670507400000|2022-12-08 13:50:00|10286.4|10284.4|10286|10284|10287.1|10285.1|10285.6|10283.6|1436
1670507700000|2022-12-08 13:55:00|10285.6|10283.6|10286.5|10284.5|10287.5|10285.5|10285.6|10283.6|1656
1670508000000|2022-12-08 14:00:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1571
1670508300000|2022-12-08 14:05:00|10286.9|10284.9|10284.8|10282.8|10287.5|10285.5|10284.4|10282.4|1447
1670508600000|2022-12-08 14:10:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284|10282|2142
1670508900000|2022-12-08 14:15:00|10284.4|10282.4|10283.6|10281.6|10284.8|10282.8|10282.8|10280.8|1894
1670509200000|2022-12-08 14:20:00|10283.2|10281.2|10284.4|10282.4|10285.6|10283.6|10283.2|10281.2|1133
1670509500000|2022-12-08 14:25:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|1604
1670509800000|2022-12-08 14:30:00|10285.6|10283.6|10285.4|10283.4|10285.6|10283.6|10284.4|10282.4|1862
1670510100000|2022-12-08 14:35:00|10285.2|10283.2|10283.6|10281.6|10285.6|10283.6|10283.2|10281.2|1818
1670510400000|2022-12-08 14:40:00|10284|10282|10282.8|10280.8|10284|10282|10282.8|10280.8|3898
1670510700000|2022-12-08 14:45:00|10283.2|10281.2|10281.3|10279.3|10283.2|10281.2|10281.3|10279.3|1545
1670511000000|2022-12-08 14:50:00|10281.5|10279.5|10284.4|10282.4|10284.4|10282.4|10281.3|10279.3|2489
1670511300000|2022-12-08 14:55:00|10284|10282|10286|10284|10286|10284|10284|10282|2152
1670511600000|2022-12-08 15:00:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|1644
1670511900000|2022-12-08 15:05:00|10285.2|10283.2|10286.7|10284.7|10287.1|10285.1|10284.6|10282.6|1615
1670512200000|2022-12-08 15:10:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|1487
1670512500000|2022-12-08 15:15:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|2968
1670512800000|2022-12-08 15:20:00|10287.1|10285.1|10289.1|10287.1|10289.1|10287.1|10287.1|10285.1|1488
1670513100000|2022-12-08 15:25:00|10289.3|10287.3|10290.6|10288.6|10290.6|10288.6|10289.1|10287.1|1553
1670513400000|2022-12-08 15:30:00|10290.5|10288.5|10289.3|10287.3|10290.5|10288.5|10288.3|10286.3|1201
1670513700000|2022-12-08 15:35:00|10289.1|10287.1|10289.5|10287.5|10290.6|10288.6|10289.1|10287.1|1597
1670514000000|2022-12-08 15:40:00|10289.3|10287.3|10286.7|10284.7|10289.5|10287.5|10286.7|10284.7|3642
1670514300000|2022-12-08 15:45:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|6553
1670514600000|2022-12-08 15:50:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10286.7|10284.7|1980
1670514900000|2022-12-08 15:55:00|10288.5|10286.5|10288.7|10286.7|10289.9|10287.9|10288.3|10286.3|2692
1670515200000|2022-12-08 16:00:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|3550
1670515500000|2022-12-08 16:05:00|10290.3|10288.3|10288.7|10286.7|10290.3|10288.3|10288.7|10286.7|1657
1670515800000|2022-12-08 16:10:00|10289.1|10287.1|10287.9|10285.9|10289.5|10287.5|10287.9|10285.9|1044
1670516100000|2022-12-08 16:15:00|10288.1|10286.1|10286.4|10284.4|10288.3|10286.3|10286|10284|1864
1670516400000|2022-12-08 16:20:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|960
1670516700000|2022-12-08 16:25:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|1118
1670517000000|2022-12-08 16:30:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|536
1670517300000|2022-12-08 16:35:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|690
1670517600000|2022-12-08 16:40:00|10289.1|10287.1|10288.3|10286.3|10289.5|10287.5|10287.9|10285.9|986
1670517900000|2022-12-08 16:45:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|867
1670518200000|2022-12-08 16:50:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.1|10286.1|610
1670518500000|2022-12-08 16:55:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|352
1670518800000|2022-12-08 17:00:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|477
1670519100000|2022-12-08 17:05:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|398
1670519400000|2022-12-08 17:10:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.7|10285.7|2295
1670519700000|2022-12-08 17:15:00|10287.7|10285.7|10286.4|10284.4|10287.9|10285.9|10286.4|10284.4|2658
1670520000000|2022-12-08 17:20:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|2354
1670520300000|2022-12-08 17:25:00|10285.6|10283.6|10286|10284|10286.7|10284.7|10285.2|10283.2|1233
1670520600000|2022-12-08 17:30:00|10285.8|10283.8|10285.2|10283.2|10286|10284|10285.2|10283.2|813
1670520900000|2022-12-08 17:35:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|548
1670521200000|2022-12-08 17:40:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|904
1670521500000|2022-12-08 17:45:00|10285|10283|10282.8|10280.8|10285|10283|10281.7|10279.7|3946
1670521800000|2022-12-08 17:50:00|10282.6|10280.6|10282.8|10280.8|10283.2|10281.2|10282.6|10280.6|5688
1670522100000|2022-12-08 17:55:00|10282.4|10280.4|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|1371
1670522400000|2022-12-08 18:00:00|10282.4|10280.4|10282.1|10280.1|10282.8|10280.8|10281.3|10279.3|2911
1670522700000|2022-12-08 18:05:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|1838
1670523000000|2022-12-08 18:10:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|955
1670523300000|2022-12-08 18:15:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|440
1670523600000|2022-12-08 18:20:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|597
1670523900000|2022-12-08 18:25:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|2014
1670524200000|2022-12-08 18:30:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.1|10279.1|1182
1670524500000|2022-12-08 18:35:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|429
1670524800000|2022-12-08 18:40:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|867
1670525100000|2022-12-08 18:45:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|560
1670525400000|2022-12-08 18:50:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|826
1670525700000|2022-12-08 18:55:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|1225
1670526000000|2022-12-08 19:00:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|926
1670526300000|2022-12-08 19:05:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1638
1670526600000|2022-12-08 19:10:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|1056
1670526900000|2022-12-08 19:15:00|10281.5|10279.5|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|1228
1670527200000|2022-12-08 19:20:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|2663
1670527500000|2022-12-08 19:25:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|2095
1670527800000|2022-12-08 19:30:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|791
1670528100000|2022-12-08 19:35:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|1943
1670528400000|2022-12-08 19:40:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|1541
1670528700000|2022-12-08 19:45:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1130
1670529000000|2022-12-08 19:50:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|2472
1670529300000|2022-12-08 19:55:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|2769
1670529600000|2022-12-08 20:00:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|140
1670529900000|2022-12-08 20:05:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|570
1670530200000|2022-12-08 20:10:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|1126
1670530500000|2022-12-08 20:15:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|689
1670530800000|2022-12-08 20:20:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|194
1670531100000|2022-12-08 20:25:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|151
1670531400000|2022-12-08 20:30:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1369
1670531700000|2022-12-08 20:35:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|8592
1670532000000|2022-12-08 20:40:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|4780
1670532300000|2022-12-08 20:45:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|789
1670532600000|2022-12-08 20:50:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|770
1670532900000|2022-12-08 20:55:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|721
1670533200000|2022-12-08 21:00:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.7|10278.7|1247
1670533500000|2022-12-08 21:05:00|10280.7|10278.7|10281.3|10279.3|10281.3|10279.3|10280.7|10278.7|543
1670533800000|2022-12-08 21:10:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|483
1670534100000|2022-12-08 21:15:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|479
1670534400000|2022-12-08 21:20:00|||||||||176
1670534700000|2022-12-08 21:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|163
1670535000000|2022-12-08 21:30:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|598
1670535300000|2022-12-08 21:35:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.9|10279.9|794
1670535600000|2022-12-08 21:40:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.9|10279.9|1431
1670535900000|2022-12-08 21:45:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|910
1670536200000|2022-12-08 21:50:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|684
1670536500000|2022-12-08 21:55:00|10282.3|10280.3|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1278
1670540400000|2022-12-08 23:00:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|107
1670540700000|2022-12-08 23:05:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|50
1670541000000|2022-12-08 23:10:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|73
1670541300000|2022-12-08 23:15:00|10282.8|10280.8|10282.6|10280.6|10282.8|10280.8|10282.4|10280.4|24
1670541600000|2022-12-08 23:20:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|21
1670541900000|2022-12-08 23:25:00|||||||||4
1670542200000|2022-12-08 23:30:00|||||||||24
1670542500000|2022-12-08 23:35:00|||||||||10
1670542800000|2022-12-08 23:40:00|||||||||27
1670543100000|2022-12-08 23:45:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|108
1670543400000|2022-12-08 23:50:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|137
1670543700000|2022-12-08 23:55:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|55
1670544000000|2022-12-09 00:00:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|194
1670544300000|2022-12-09 00:05:00|||||||||104
1670544600000|2022-12-09 00:10:00|||||||||31
1670544900000|2022-12-09 00:15:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|94
1670545200000|2022-12-09 00:20:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|93
1670545500000|2022-12-09 00:25:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|75
1670545800000|2022-12-09 00:30:00|10282.3|10280.3|10282.4|10280.4|10282.6|10280.6|10282.3|10280.3|4
1670546100000|2022-12-09 00:35:00|||||||||14
1670546400000|2022-12-09 00:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10
1670546700000|2022-12-09 00:45:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.3|10280.3|54
1670547000000|2022-12-09 00:50:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|199
1670547300000|2022-12-09 00:55:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.6|10280.6|30
1670547600000|2022-12-09 01:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|85
1670547900000|2022-12-09 01:05:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|94
1670548200000|2022-12-09 01:10:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|193
1670548500000|2022-12-09 01:15:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|83
1670548800000|2022-12-09 01:20:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|16
1670549100000|2022-12-09 01:25:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|372
1670549400000|2022-12-09 01:30:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|178
1670549700000|2022-12-09 01:35:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|14
1670550000000|2022-12-09 01:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|82
1670550300000|2022-12-09 01:45:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|110
1670550600000|2022-12-09 01:50:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|119
1670550900000|2022-12-09 01:55:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|39
1670551200000|2022-12-09 02:00:00|10285|10283|10284.8|10282.8|10285|10283|10284.4|10282.4|120
1670551500000|2022-12-09 02:05:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|124
1670551800000|2022-12-09 02:10:00|10284|10282|10284.2|10282.2|10284.4|10282.4|10284|10282|183
1670552100000|2022-12-09 02:15:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|132
1670552400000|2022-12-09 02:20:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.6|10282.6|15
1670552700000|2022-12-09 02:25:00|10284.6|10282.6|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|16
1670553000000|2022-12-09 02:30:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|55
1670553300000|2022-12-09 02:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|126
1670553600000|2022-12-09 02:40:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|32
1670553900000|2022-12-09 02:45:00|10285.2|10283.2|10285|10283|10285.2|10283.2|10284.8|10282.8|119
1670554200000|2022-12-09 02:50:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|104
1670554500000|2022-12-09 02:55:00|10284.6|10282.6|10285.2|10283.2|10285.2|10283.2|10284.6|10282.6|315
1670554800000|2022-12-09 03:00:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|245
1670555100000|2022-12-09 03:05:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|260
1670555400000|2022-12-09 03:10:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|71
1670555700000|2022-12-09 03:15:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|26
1670556000000|2022-12-09 03:20:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|209
1670556300000|2022-12-09 03:25:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286.2|10284.2|108
1670556600000|2022-12-09 03:30:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|71
1670556900000|2022-12-09 03:35:00|||||||||23
1670557200000|2022-12-09 03:40:00|10286.2|10284.2|10286.2|10284.2|10286.4|10284.4|10286.2|10284.2|20
1670557500000|2022-12-09 03:45:00|10286|10284|10286.2|10284.2|10286.4|10284.4|10286|10284|30
1670557800000|2022-12-09 03:50:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|75
1670558100000|2022-12-09 03:55:00|10286|10284|10286.2|10284.2|10286.4|10284.4|10285.8|10283.8|150
1670558400000|2022-12-09 04:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|1
1670558700000|2022-12-09 04:05:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|117
1670559000000|2022-12-09 04:10:00|||||||||32
1670559300000|2022-12-09 04:15:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|735
1670559600000|2022-12-09 04:20:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|88
1670559900000|2022-12-09 04:25:00|10286.7|10284.7|10286.7|10284.7|10286.9|10284.9|10286.4|10284.4|551
1670560500000|2022-12-09 04:35:00|||||||||59
1670560800000|2022-12-09 04:40:00|10286.9|10284.9|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|337
1670561100000|2022-12-09 04:45:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|195
1670561400000|2022-12-09 04:50:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|164
1670561700000|2022-12-09 04:55:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|134
1670562000000|2022-12-09 05:00:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|110
1670562300000|2022-12-09 05:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|153
1670562600000|2022-12-09 05:10:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|188
1670562900000|2022-12-09 05:15:00|||||||||126
1670563200000|2022-12-09 05:20:00|||||||||106
1670563500000|2022-12-09 05:25:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|148
1670563800000|2022-12-09 05:30:00|10288.3|10286.3|10288.3|10286.3|10288.5|10286.5|10288.3|10286.3|144
1670564100000|2022-12-09 05:35:00|10288.5|10286.5|10288.5|10286.5|10288.7|10286.7|10288.3|10286.3|423
1670564400000|2022-12-09 05:40:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|138
1670564700000|2022-12-09 05:45:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|599
1670565000000|2022-12-09 05:50:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|142
1670565300000|2022-12-09 05:55:00|||||||||134
1670565600000|2022-12-09 06:00:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|189
1670565900000|2022-12-09 06:05:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|144
1670566200000|2022-12-09 06:10:00|10289.3|10287.3|10289.1|10287.1|10289.3|10287.3|10289.1|10287.1|97
1670566500000|2022-12-09 06:15:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1012
1670566800000|2022-12-09 06:20:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|177
1670567100000|2022-12-09 06:25:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|170
1670567400000|2022-12-09 06:30:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|392
1670567700000|2022-12-09 06:35:00|||||||||379
1670568000000|2022-12-09 06:40:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|231
1670568300000|2022-12-09 06:45:00|10289.3|10287.3|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|220
1670568600000|2022-12-09 06:50:00|10289.7|10287.7|10289.5|10287.5|10289.7|10287.7|10289.5|10287.5|64
1670568900000|2022-12-09 06:55:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|218
1670569200000|2022-12-09 07:00:00|10289.9|10287.9|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|315
1670569500000|2022-12-09 07:05:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|312
1670569800000|2022-12-09 07:10:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|199
1670570100000|2022-12-09 07:15:00|10288.1|10286.1|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|87
1670570400000|2022-12-09 07:20:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|66
1670570700000|2022-12-09 07:25:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|268
1670571000000|2022-12-09 07:30:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|238
1670571300000|2022-12-09 07:35:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|241
1670571600000|2022-12-09 07:40:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|88
1670571900000|2022-12-09 07:45:00|10288.5|10286.5|10288.7|10286.7|10289.5|10287.5|10288.5|10286.5|538
1670572200000|2022-12-09 07:50:00|10289.1|10287.1|10287.3|10285.3|10289.1|10287.1|10287.1|10285.1|246
1670572500000|2022-12-09 07:55:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|1362
1670572800000|2022-12-09 08:00:00|10287.5|10285.5|10286.4|10284.4|10287.9|10285.9|10286.4|10284.4|889
1670573100000|2022-12-09 08:05:00|10286.2|10284.2|10287.1|10285.1|10287.5|10285.5|10286|10284|1367
1670573400000|2022-12-09 08:10:00|10287.5|10285.5|10287.3|10285.3|10287.9|10285.9|10287.1|10285.1|911
1670573700000|2022-12-09 08:15:00|10287.5|10285.5|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|331
1670574000000|2022-12-09 08:20:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286|10284|1238
1670574300000|2022-12-09 08:25:00|10286.5|10284.5|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|295
1670574600000|2022-12-09 08:30:00|10286.9|10284.9|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|263
1670574900000|2022-12-09 08:35:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|400
1670575200000|2022-12-09 08:40:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|134
1670575500000|2022-12-09 08:45:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|298
1670575800000|2022-12-09 08:50:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|225
1670576100000|2022-12-09 08:55:00|10286.9|10284.9|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|262
1670576400000|2022-12-09 09:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|359
1670576700000|2022-12-09 09:05:00|10288.3|10286.3|10288.3|10286.3|10289.3|10287.3|10287.9|10285.9|2663
1670577000000|2022-12-09 09:10:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|842
1670577300000|2022-12-09 09:15:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|275
1670577600000|2022-12-09 09:20:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|154
1670577900000|2022-12-09 09:25:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|642
1670578200000|2022-12-09 09:30:00|10288.1|10286.1|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|99
1670578500000|2022-12-09 09:35:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|268
1670578800000|2022-12-09 09:40:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|121
1670579100000|2022-12-09 09:45:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.9|10284.9|510
1670579400000|2022-12-09 09:50:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|251
1670579700000|2022-12-09 09:55:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|252
1670580000000|2022-12-09 10:00:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10287.3|10285.3|123
1670580300000|2022-12-09 10:05:00|||||||||117
1670580600000|2022-12-09 10:10:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|195
1670580900000|2022-12-09 10:15:00|10288.7|10286.7|10288.3|10286.3|10288.9|10286.9|10288.3|10286.3|239
1670581200000|2022-12-09 10:20:00|10288.5|10286.5|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|291
1670581500000|2022-12-09 10:25:00|||||||||129
1670581800000|2022-12-09 10:30:00|10288.7|10286.7|10288.7|10286.7|10288.9|10286.9|10288.7|10286.7|258
1670582100000|2022-12-09 10:35:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|352
1670582400000|2022-12-09 10:40:00|10288.1|10286.1|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1152
1670582700000|2022-12-09 10:45:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|494
1670583000000|2022-12-09 10:50:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|364
1670583300000|2022-12-09 10:55:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|136
1670583600000|2022-12-09 11:00:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|221
1670583900000|2022-12-09 11:05:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|412
1670584200000|2022-12-09 11:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|556
1670584500000|2022-12-09 11:15:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|165
1670584800000|2022-12-09 11:20:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|300
1670585100000|2022-12-09 11:25:00|10287.7|10285.7|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|192
1670585400000|2022-12-09 11:30:00|10287.9|10285.9|10287.3|10285.3|10288.3|10286.3|10287.1|10285.1|409
1670585700000|2022-12-09 11:35:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|158
1670586000000|2022-12-09 11:40:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|103
1670586300000|2022-12-09 11:45:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|100
1670586600000|2022-12-09 11:50:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|601
1670586900000|2022-12-09 11:55:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|801
1670587200000|2022-12-09 12:00:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|489
1670587500000|2022-12-09 12:05:00|10288.1|10286.1|10287.5|10285.5|10288.1|10286.1|10287.5|10285.5|258
1670587800000|2022-12-09 12:10:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|265
1670588100000|2022-12-09 12:15:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|417
1670588400000|2022-12-09 12:20:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|293
1670588700000|2022-12-09 12:25:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|394
1670589000000|2022-12-09 12:30:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2046
1670589300000|2022-12-09 12:35:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|674
1670589600000|2022-12-09 12:40:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1358
1670589900000|2022-12-09 12:45:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.5|10286.5|646
1670590200000|2022-12-09 12:50:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|964
1670590500000|2022-12-09 12:55:00|10289.5|10287.5|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|689
1670590800000|2022-12-09 13:00:00|10291|10289|10291|10289|10291.8|10289.8|10291|10289|1253
1670591100000|2022-12-09 13:05:00|10290.8|10288.8|10291|10289|10291|10289|10289.5|10287.5|2308
1670591400000|2022-12-09 13:10:00|10290.8|10288.8|10291|10289|10291.4|10289.4|10290.6|10288.6|1207
1670591700000|2022-12-09 13:15:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|2146
1670592000000|2022-12-09 13:20:00|10291.6|10289.6|10293.8|10291.8|10294|10292|10291.4|10289.4|2594
1670592300000|2022-12-09 13:25:00|10293.6|10291.6|10291.6|10289.6|10293.8|10291.8|10291.4|10289.4|2793
1670592600000|2022-12-09 13:30:00|10291.4|10289.4|10284.8|10282.8|10291.6|10289.6|10277.4|10275.4|8408
1670592900000|2022-12-09 13:35:00|10285.2|10283.2|10280.9|10278.9|10285.6|10283.6|10280.5|10278.5|4519
1670593200000|2022-12-09 13:40:00|10280.7|10278.7|10279.3|10277.3|10282.4|10280.4|10278.9|10276.9|4159
1670593500000|2022-12-09 13:45:00|10278.9|10276.9|10280.1|10278.1|10281.3|10279.3|10278.5|10276.5|3614
1670593800000|2022-12-09 13:50:00|10280.5|10278.5|10279.7|10277.7|10281.3|10279.3|10279.3|10277.3|2612
1670594100000|2022-12-09 13:55:00|10280.1|10278.1|10281.1|10279.1|10282.1|10280.1|10280.1|10278.1|2469
1670594400000|2022-12-09 14:00:00|10281.3|10279.3|10280.1|10278.1|10281.7|10279.7|10279.7|10277.7|1749
1670594700000|2022-12-09 14:05:00|10279.9|10277.9|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|1481
1670595000000|2022-12-09 14:10:00|10280.1|10278.1|10278.9|10276.9|10280.1|10278.1|10278.1|10276.1|3465
1670595300000|2022-12-09 14:15:00|10278.5|10276.5|10279.7|10277.7|10280.1|10278.1|10278.5|10276.5|1009
1670595600000|2022-12-09 14:20:00|10279.9|10277.9|10279.7|10277.7|10280.5|10278.5|10278.9|10276.9|1598
1670595900000|2022-12-09 14:25:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10279.3|10277.3|1681
1670596200000|2022-12-09 14:30:00|10280.5|10278.5|10278.9|10276.9|10280.9|10278.9|10278.9|10276.9|1798
1670596500000|2022-12-09 14:35:00|10279.3|10277.3|10279.3|10277.3|10280.5|10278.5|10278.9|10276.9|2199
1670596800000|2022-12-09 14:40:00|10278.9|10276.9|10278.9|10276.9|10280.1|10278.1|10277.8|10275.8|4174
1670597100000|2022-12-09 14:45:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1587
1670597400000|2022-12-09 14:50:00|10279.3|10277.3|10278.1|10276.1|10279.7|10277.7|10277.8|10275.8|1292
1670597700000|2022-12-09 14:55:00|10277.8|10275.8|10279.1|10277.1|10279.1|10277.1|10277.4|10275.4|1312
1670598000000|2022-12-09 15:00:00|10279.3|10277.3|10278.7|10276.7|10281.5|10279.5|10278.1|10276.1|4578
1670598300000|2022-12-09 15:05:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1776
1670598600000|2022-12-09 15:10:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|1741
1670598900000|2022-12-09 15:15:00|10279.7|10277.7|10277.4|10275.4|10279.7|10277.7|10277.4|10275.4|1922
1670599200000|2022-12-09 15:20:00|10277.8|10275.8|10278.9|10276.9|10278.9|10276.9|10277.4|10275.4|886
1670599500000|2022-12-09 15:25:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|1161
1670599800000|2022-12-09 15:30:00|10280.5|10278.5|10280.7|10278.7|10281.3|10279.3|10280.5|10278.5|2077
1670600100000|2022-12-09 15:35:00|10280.9|10278.9|10283.6|10281.6|10283.6|10281.6|10280.5|10278.5|2096
1670600400000|2022-12-09 15:40:00|10283.8|10281.8|10282.8|10280.8|10284.8|10282.8|10282.4|10280.4|3092
1670600700000|2022-12-09 15:45:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|2202
1670601000000|2022-12-09 15:50:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10283.2|10281.2|4366
1670601300000|2022-12-09 15:55:00|10283.6|10281.6|10285.6|10283.6|10285.6|10283.6|10283.6|10281.6|1188
1670601600000|2022-12-09 16:00:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.2|10282.2|913
1670601900000|2022-12-09 16:05:00|10284.4|10282.4|10282.8|10280.8|10284.8|10282.8|10282.8|10280.8|1616
1670602200000|2022-12-09 16:10:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|394
1670602500000|2022-12-09 16:15:00|10282.8|10280.8|10283.2|10281.2|10284|10282|10282.4|10280.4|766
1670602800000|2022-12-09 16:20:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|517
1670603100000|2022-12-09 16:25:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|923
1670603400000|2022-12-09 16:30:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|590
1670603700000|2022-12-09 16:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|560
1670604000000|2022-12-09 16:40:00|10282.6|10280.6|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|263
1670604300000|2022-12-09 16:45:00|10283|10281|10284.4|10282.4|10284.6|10282.6|10282.8|10280.8|1307
1670604600000|2022-12-09 16:50:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|625
1670604900000|2022-12-09 16:55:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|212
1670605200000|2022-12-09 17:00:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|393
1670605500000|2022-12-09 17:05:00|10283.4|10281.4|10284|10282|10284|10282|10283.2|10281.2|346
1670605800000|2022-12-09 17:10:00|10284.4|10282.4|10283.2|10281.2|10284.4|10282.4|10283.2|10281.2|838
1670606100000|2022-12-09 17:15:00|10283.4|10281.4|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|584
1670606400000|2022-12-09 17:20:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|423
1670606700000|2022-12-09 17:25:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|745
1670607000000|2022-12-09 17:30:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|1213
1670607300000|2022-12-09 17:35:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|6459
1670607600000|2022-12-09 17:40:00|10282.1|10280.1|10280.5|10278.5|10282.4|10280.4|10280.1|10278.1|2067
1670607900000|2022-12-09 17:45:00|10280.3|10278.3|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|853
1670608200000|2022-12-09 17:50:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|760
1670608500000|2022-12-09 17:55:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|400
1670608800000|2022-12-09 18:00:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|802
1670609100000|2022-12-09 18:05:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|754
1670609400000|2022-12-09 18:10:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.6|10280.6|161
1670609700000|2022-12-09 18:15:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|68
1670610000000|2022-12-09 18:20:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10283|10281|44
1670610300000|2022-12-09 18:25:00|10283.6|10281.6|10283.6|10281.6|10283.8|10281.8|10283.2|10281.2|418
1670610600000|2022-12-09 18:30:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|462
1670610900000|2022-12-09 18:35:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|175
1670611200000|2022-12-09 18:40:00|10284.2|10282.2|10284|10282|10284.2|10282.2|10284|10282|55
1670611500000|2022-12-09 18:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|819
1670611800000|2022-12-09 18:50:00|||||||||117
1670612100000|2022-12-09 18:55:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10284|10282|548
1670612400000|2022-12-09 19:00:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|829
1670612700000|2022-12-09 19:05:00|10284.4|10282.4|10284.8|10282.8|10285|10283|10284.4|10282.4|788
1670613000000|2022-12-09 19:10:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|449
1670613300000|2022-12-09 19:15:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|913
1670613600000|2022-12-09 19:20:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|369
1670613900000|2022-12-09 19:25:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|493
1670614200000|2022-12-09 19:30:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|1379
1670614500000|2022-12-09 19:35:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1108
1670614800000|2022-12-09 19:40:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|1502
1670615100000|2022-12-09 19:45:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|1637
1670615400000|2022-12-09 19:50:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1577
1670615700000|2022-12-09 19:55:00|10279.9|10277.9|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|2799
1670616000000|2022-12-09 20:00:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|714
1670616300000|2022-12-09 20:05:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|363
1670616600000|2022-12-09 20:10:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.3|10276.3|443
1670616900000|2022-12-09 20:15:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|253
1670617200000|2022-12-09 20:20:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|418
1670617500000|2022-12-09 20:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|311
1670617800000|2022-12-09 20:30:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|275
1670618100000|2022-12-09 20:35:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|304
1670618400000|2022-12-09 20:40:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|304
1670618700000|2022-12-09 20:45:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|281
1670619000000|2022-12-09 20:50:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|580
1670619300000|2022-12-09 20:55:00|10278.5|10276.5|10274.6|10272.6|10278.9|10276.9|10274.2|10272.2|3191
1670619600000|2022-12-09 21:00:00|10275|10273|10277|10275|10277.2|10275.2|10275|10273|790
1670619900000|2022-12-09 21:05:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.2|10274.2|994
1670620200000|2022-12-09 21:10:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|642
1670620500000|2022-12-09 21:15:00|10276.4|10274.4|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|462
1670620800000|2022-12-09 21:20:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|347
1670621100000|2022-12-09 21:25:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|214
1670621400000|2022-12-09 21:30:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|393
1670621700000|2022-12-09 21:35:00|10275.4|10273.4|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|1058
1670622000000|2022-12-09 21:40:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|198
1670622300000|2022-12-09 21:45:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10274.6|10272.6|630
1670622600000|2022-12-09 21:50:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|335
1670622900000|2022-12-09 21:55:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10274.2|10272.2|643
1670799600000|2022-12-11 23:00:00|10273.1|10271.1|10274.6|10272.6|10275.4|10273.4|10273.1|10271.1|333
1670799900000|2022-12-11 23:05:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|90
1670800200000|2022-12-11 23:10:00|10275|10273|10274.6|10272.6|10275.2|10273.2|10274.6|10272.6|57
1670800500000|2022-12-11 23:15:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|304
1670800800000|2022-12-11 23:20:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|32
1670801100000|2022-12-11 23:25:00|10273.5|10271.5|10273.7|10271.7|10273.9|10271.9|10273.5|10271.5|32
1670801400000|2022-12-11 23:30:00|10273.9|10271.9|10272.1|10270.1|10273.9|10271.9|10271.9|10269.9|200
1670801700000|2022-12-11 23:35:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|54
1670802000000|2022-12-11 23:40:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|69
1670802300000|2022-12-11 23:45:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|70
1670802600000|2022-12-11 23:50:00|||||||||23
1670802900000|2022-12-11 23:55:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|7
1670803200000|2022-12-12 00:00:00|10272.5|10270.5|10272.7|10270.7|10272.9|10270.9|10272.3|10270.3|98
1670803500000|2022-12-12 00:05:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|33
1670803800000|2022-12-12 00:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|12
1670804100000|2022-12-12 00:15:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|52
1670804400000|2022-12-12 00:20:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|116
1670804700000|2022-12-12 00:25:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|6
1670805000000|2022-12-12 00:30:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|53
1670805300000|2022-12-12 00:35:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|104
1670805600000|2022-12-12 00:40:00|||||||||9
1670805900000|2022-12-12 00:45:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|128
1670806200000|2022-12-12 00:50:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|298
1670806500000|2022-12-12 00:55:00|10272.5|10270.5|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|306
1670806800000|2022-12-12 01:00:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|164
1670807100000|2022-12-12 01:05:00|10272.1|10270.1|10271.9|10269.9|10272.1|10270.1|10270.5|10268.5|598
1670807400000|2022-12-12 01:10:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|63
1670807700000|2022-12-12 01:15:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|113
1670808000000|2022-12-12 01:20:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|13
1670808300000|2022-12-12 01:25:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|70
1670808600000|2022-12-12 01:30:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|113
1670808900000|2022-12-12 01:35:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|73
1670809200000|2022-12-12 01:40:00|10273.7|10271.7|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|57
1670809500000|2022-12-12 01:45:00|10274|10272|10273.9|10271.9|10274|10272|10273.9|10271.9|65
1670809800000|2022-12-12 01:50:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|222
1670810100000|2022-12-12 01:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|60
1670810400000|2022-12-12 02:00:00|||||||||187
1670810700000|2022-12-12 02:05:00|10275|10273|10274.6|10272.6|10275|10273|10274.2|10272.2|205
1670811000000|2022-12-12 02:10:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10275|10273|385
1670811300000|2022-12-12 02:15:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|468
1670811600000|2022-12-12 02:20:00|10275.4|10273.4|10276|10274|10276|10274|10275|10273|365
1670811900000|2022-12-12 02:25:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|136
1670812200000|2022-12-12 02:30:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|218
1670812500000|2022-12-12 02:35:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|83
1670812800000|2022-12-12 02:40:00|10277|10275|10277|10275|10277|10275|10277|10275|40
1670813100000|2022-12-12 02:45:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|348
1670813400000|2022-12-12 02:50:00|10277|10275|10277|10275|10277|10275|10277|10275|28
1670813700000|2022-12-12 02:55:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|486
1670814000000|2022-12-12 03:00:00|10277|10275|10277|10275|10277|10275|10277|10275|25
1670814300000|2022-12-12 03:05:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|79
1670814600000|2022-12-12 03:10:00|||||||||13
1670814900000|2022-12-12 03:15:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10277|10275|27
1670815200000|2022-12-12 03:20:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|68
1670815500000|2022-12-12 03:25:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|144
1670815800000|2022-12-12 03:30:00|||||||||2
1670816100000|2022-12-12 03:35:00|||||||||30
1670816400000|2022-12-12 03:40:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|24
1670816700000|2022-12-12 03:45:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|37
1670817000000|2022-12-12 03:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|29
1670817300000|2022-12-12 03:55:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|22
1670817600000|2022-12-12 04:00:00|10277.2|10275.2|10277|10275|10277.2|10275.2|10277|10275|148
1670817900000|2022-12-12 04:05:00|10276.8|10274.8|10277.8|10275.8|10278.1|10276.1|10276.8|10274.8|231
1670818200000|2022-12-12 04:10:00|10278|10276|10277.4|10275.4|10278|10276|10277|10275|57
1670818500000|2022-12-12 04:15:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|57
1670818800000|2022-12-12 04:20:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10277|10275|37
1670819100000|2022-12-12 04:25:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|58
1670819400000|2022-12-12 04:30:00|10276.8|10274.8|10277|10275|10277|10275|10276.8|10274.8|26
1670819700000|2022-12-12 04:35:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|47
1670820000000|2022-12-12 04:40:00|10276.8|10274.8|10276.6|10274.6|10276.8|10274.8|10276.2|10274.2|31
1670820300000|2022-12-12 04:45:00|||||||||1
1670820600000|2022-12-12 04:50:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|14
1670820900000|2022-12-12 04:55:00|||||||||6
1670821200000|2022-12-12 05:00:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|63
1670821500000|2022-12-12 05:05:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10276|10274|14
1670821800000|2022-12-12 05:10:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|81
1670822100000|2022-12-12 05:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|30
1670822400000|2022-12-12 05:20:00|||||||||2
1670822700000|2022-12-12 05:25:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|59
1670823000000|2022-12-12 05:30:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|30
1670823300000|2022-12-12 05:35:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|37
1670823600000|2022-12-12 05:40:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|88
1670823900000|2022-12-12 05:45:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|6
1670824200000|2022-12-12 05:50:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|19
1670824500000|2022-12-12 05:55:00|10275.2|10273.2|10275.2|10273.2|10275.2|10273.2|10275|10273|15
1670824800000|2022-12-12 06:00:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|17
1670825100000|2022-12-12 06:05:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|233
1670825400000|2022-12-12 06:10:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|26
1670825700000|2022-12-12 06:15:00|||||||||28
1670826000000|2022-12-12 06:20:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|44
1670826300000|2022-12-12 06:25:00|10275|10273|10276.2|10274.2|10276.2|10274.2|10275|10273|115
1670826600000|2022-12-12 06:30:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.4|10274.4|111
1670826900000|2022-12-12 06:35:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|60
1670827200000|2022-12-12 06:40:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|57
1670827500000|2022-12-12 06:45:00|10277.4|10275.4|10277.2|10275.2|10277.8|10275.8|10277|10275|254
1670827800000|2022-12-12 06:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|154
1670828100000|2022-12-12 06:55:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|97
1670828400000|2022-12-12 07:00:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|130
1670828700000|2022-12-12 07:05:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|435
1670829000000|2022-12-12 07:10:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277|10275|121
1670829300000|2022-12-12 07:15:00|10277.6|10275.6|10275.8|10273.8|10277.6|10275.6|10275.8|10273.8|489
1670829600000|2022-12-12 07:20:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|525
1670829900000|2022-12-12 07:25:00|10276.4|10274.4|10277|10275|10277|10275|10276.2|10274.2|598
1670830200000|2022-12-12 07:30:00|10276.8|10274.8|10277|10275|10277.4|10275.4|10276.2|10274.2|188
1670830500000|2022-12-12 07:35:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|219
1670830800000|2022-12-12 07:40:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|459
1670831100000|2022-12-12 07:45:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|290
1670831400000|2022-12-12 07:50:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|218
1670831700000|2022-12-12 07:55:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|149
1670832000000|2022-12-12 08:00:00|10279.1|10277.1|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|173
1670832300000|2022-12-12 08:05:00|10278|10276|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|253
1670832600000|2022-12-12 08:10:00|10277.6|10275.6|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|315
1670832900000|2022-12-12 08:15:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|318
1670833200000|2022-12-12 08:20:00|10277.8|10275.8|10277.6|10275.6|10278.1|10276.1|10277.4|10275.4|505
1670833500000|2022-12-12 08:25:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|358
1670833800000|2022-12-12 08:30:00|10278|10276|10278.3|10276.3|10278.9|10276.9|10277.8|10275.8|1192
1670834100000|2022-12-12 08:35:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|1310
1670834400000|2022-12-12 08:40:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1542
1670834700000|2022-12-12 08:45:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|430
1670835000000|2022-12-12 08:50:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|381
1670835300000|2022-12-12 08:55:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|755
1670835600000|2022-12-12 09:00:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|716
1670835900000|2022-12-12 09:05:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|376
1670836200000|2022-12-12 09:10:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|1270
1670836500000|2022-12-12 09:15:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|271
1670836800000|2022-12-12 09:20:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|523
1670837100000|2022-12-12 09:25:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|453
1670837400000|2022-12-12 09:30:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|112
1670837700000|2022-12-12 09:35:00|10278.7|10276.7|10278.9|10276.9|10279.3|10277.3|10278.7|10276.7|214
1670838000000|2022-12-12 09:40:00|||||||||110
1670838300000|2022-12-12 09:45:00|||||||||188
1670838600000|2022-12-12 09:50:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|440
1670838900000|2022-12-12 09:55:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|171
1670839200000|2022-12-12 10:00:00|10278.9|10276.9|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|318
1670839500000|2022-12-12 10:05:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|772
1670839800000|2022-12-12 10:10:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|358
1670840100000|2022-12-12 10:15:00|||||||||24
1670840400000|2022-12-12 10:20:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|160
1670840700000|2022-12-12 10:25:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.5|10277.5|108
1670841000000|2022-12-12 10:30:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|142
1670841300000|2022-12-12 10:35:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|114
1670841600000|2022-12-12 10:40:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|564
1670841900000|2022-12-12 10:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|23
1670842200000|2022-12-12 10:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|110
1670842500000|2022-12-12 10:55:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|148
1670842800000|2022-12-12 11:00:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|169
1670843100000|2022-12-12 11:05:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|566
1670843400000|2022-12-12 11:10:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|47
1670843700000|2022-12-12 11:15:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|50
1670844000000|2022-12-12 11:20:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|53
1670844300000|2022-12-12 11:25:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|40
1670844600000|2022-12-12 11:30:00|||||||||143
1670844900000|2022-12-12 11:35:00|10280.7|10278.7|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|896
1670845200000|2022-12-12 11:40:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|430
1670845500000|2022-12-12 11:45:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|168
1670845800000|2022-12-12 11:50:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|139
1670846100000|2022-12-12 11:55:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|272
1670846400000|2022-12-12 12:00:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|414
1670846700000|2022-12-12 12:05:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|1375
1670847000000|2022-12-12 12:10:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.5|10277.5|119
1670847300000|2022-12-12 12:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|428
1670847600000|2022-12-12 12:20:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|285
1670847900000|2022-12-12 12:25:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|544
1670848200000|2022-12-12 12:30:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|761
1670848500000|2022-12-12 12:35:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|895
1670848800000|2022-12-12 12:40:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|84
1670849100000|2022-12-12 12:45:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|217
1670849400000|2022-12-12 12:50:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|287
1670849700000|2022-12-12 12:55:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|464
1670850000000|2022-12-12 13:00:00|10280.1|10278.1|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|366
1670850300000|2022-12-12 13:05:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|338
1670850600000|2022-12-12 13:10:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.1|10277.1|311
1670850900000|2022-12-12 13:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|532
1670851200000|2022-12-12 13:20:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|1567
1670851500000|2022-12-12 13:25:00|10277.6|10275.6|10277|10275|10277.8|10275.8|10276.6|10274.6|758
1670851800000|2022-12-12 13:30:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1622
1670852100000|2022-12-12 13:35:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|770
1670852400000|2022-12-12 13:40:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|717
1670852700000|2022-12-12 13:45:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10277|10275|855
1670853000000|2022-12-12 13:50:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|1002
1670853300000|2022-12-12 13:55:00|10276.8|10274.8|10278.9|10276.9|10278.9|10276.9|10276.6|10274.6|1998
1670853600000|2022-12-12 14:00:00|10278.5|10276.5|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|1512
1670853900000|2022-12-12 14:05:00|10278.5|10276.5|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|1055
1670854200000|2022-12-12 14:10:00|10279.1|10277.1|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|914
1670854500000|2022-12-12 14:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|617
1670854800000|2022-12-12 14:20:00|10277.8|10275.8|10280.1|10278.1|10280.1|10278.1|10277.8|10275.8|3030
1670855100000|2022-12-12 14:25:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|849
1670855400000|2022-12-12 14:30:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|1391
1670855700000|2022-12-12 14:35:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|1174
1670856000000|2022-12-12 14:40:00|10280.5|10278.5|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|1316
1670856300000|2022-12-12 14:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1464
1670856600000|2022-12-12 14:50:00|10279.5|10277.5|10278.5|10276.5|10279.5|10277.5|10278.5|10276.5|1689
1670856900000|2022-12-12 14:55:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277|10275|3383
1670857200000|2022-12-12 15:00:00|10277.6|10275.6|10276.6|10274.6|10277.8|10275.8|10276.2|10274.2|3204
1670857500000|2022-12-12 15:05:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10276.6|10274.6|1790
1670857800000|2022-12-12 15:10:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|2522
1670858100000|2022-12-12 15:15:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277|10275|570
1670858400000|2022-12-12 15:20:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|681
1670858700000|2022-12-12 15:25:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|1786
1670859000000|2022-12-12 15:30:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|845
1670859300000|2022-12-12 15:35:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277|10275|1276
1670859600000|2022-12-12 15:40:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|591
1670859900000|2022-12-12 15:45:00|10276.8|10274.8|10277|10275|10277.8|10275.8|10276.8|10274.8|1524
1670860200000|2022-12-12 15:50:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|1140
1670860500000|2022-12-12 15:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.2|10274.2|556
1670860800000|2022-12-12 16:00:00|10276.2|10274.2|10275.4|10273.4|10277|10275|10275|10273|1826
1670861100000|2022-12-12 16:05:00|10275|10273|10273.1|10271.1|10275|10273|10273.1|10271.1|2529
1670861400000|2022-12-12 16:10:00|10272.7|10270.7|10271.9|10269.9|10273.9|10271.9|10271.9|10269.9|1826
1670861700000|2022-12-12 16:15:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|2440
1670862000000|2022-12-12 16:20:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|1845
1670862300000|2022-12-12 16:25:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|2679
1670862600000|2022-12-12 16:30:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10267.6|10265.6|3060
1670862900000|2022-12-12 16:35:00|10269.8|10267.8|10268.4|10266.4|10269.8|10267.8|10268.4|10266.4|1418
1670863200000|2022-12-12 16:40:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|2497
1670863500000|2022-12-12 16:45:00|10268.2|10266.2|10268.4|10266.4|10268.8|10266.8|10268|10266|1443
1670863800000|2022-12-12 16:50:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1385
1670864100000|2022-12-12 16:55:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1140
1670864400000|2022-12-12 17:00:00|10269.8|10267.8|10271.1|10269.1|10271.1|10269.1|10269.6|10267.6|3282
1670864700000|2022-12-12 17:05:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|927
1670865000000|2022-12-12 17:10:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|630
1670865300000|2022-12-12 17:15:00|10271.1|10269.1|10270.5|10268.5|10271.1|10269.1|10270.3|10268.3|1321
1670865600000|2022-12-12 17:20:00|10270.3|10268.3|10269.2|10267.2|10270.7|10268.7|10269.2|10267.2|1101
1670865900000|2022-12-12 17:25:00|10268.8|10266.8|10268|10266|10269.2|10267.2|10267.6|10265.6|603
1670866200000|2022-12-12 17:30:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10266.8|10264.8|1413
1670866500000|2022-12-12 17:35:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|876
1670866800000|2022-12-12 17:40:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266|10264|1588
1670867100000|2022-12-12 17:45:00|10266.4|10264.4|10267.6|10265.6|10268|10266|10266.4|10264.4|444
1670867400000|2022-12-12 17:50:00|10268|10266|10269.6|10267.6|10269.6|10267.6|10267.6|10265.6|993
1670867700000|2022-12-12 17:55:00|10269.4|10267.4|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|654
1670868000000|2022-12-12 18:00:00|10266.4|10264.4|10265.8|10263.8|10266.8|10264.8|10264.7|10262.7|2929
1670868300000|2022-12-12 18:05:00|10266|10264|10266.8|10264.8|10267.2|10265.2|10265.3|10263.3|2337
1670868600000|2022-12-12 18:10:00|10266.4|10264.4|10265.6|10263.6|10267|10265|10265.6|10263.6|1134
1670868900000|2022-12-12 18:15:00|10265.5|10263.5|10266.4|10264.4|10266.6|10264.6|10264.5|10262.5|1292
1670869200000|2022-12-12 18:20:00|10266|10264|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|1300
1670869500000|2022-12-12 18:25:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10266|10264|807
1670869800000|2022-12-12 18:30:00|10266.4|10264.4|10264.9|10262.9|10266.4|10264.4|10264.7|10262.7|402
1670870100000|2022-12-12 18:35:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|1066
1670870400000|2022-12-12 18:40:00|10264.1|10262.1|10265.6|10263.6|10265.6|10263.6|10264.1|10262.1|610
1670870700000|2022-12-12 18:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|297
1670871000000|2022-12-12 18:50:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|661
1670871300000|2022-12-12 18:55:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|328
1670871600000|2022-12-12 19:00:00|10265.6|10263.6|10264.5|10262.5|10265.8|10263.8|10264.5|10262.5|460
1670871900000|2022-12-12 19:05:00|10264.1|10262.1|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|421
1670872200000|2022-12-12 19:10:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|301
1670872500000|2022-12-12 19:15:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|281
1670872800000|2022-12-12 19:20:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|854
1670873100000|2022-12-12 19:25:00|10264.1|10262.1|10264.5|10262.5|10265.6|10263.6|10264.1|10262.1|1386
1670873400000|2022-12-12 19:30:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|660
1670873700000|2022-12-12 19:35:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|919
1670874000000|2022-12-12 19:40:00|10265.3|10263.3|10266|10264|10266|10264|10264.9|10262.9|743
1670874300000|2022-12-12 19:45:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|1492
1670874600000|2022-12-12 19:50:00|10266|10264|10266.8|10264.8|10267.2|10265.2|10266|10264|1128
1670874900000|2022-12-12 19:55:00|10267.2|10265.2|10266|10264|10268|10266|10266|10264|2861
1670875200000|2022-12-12 20:00:00|10265.8|10263.8|10266|10264|10266.4|10264.4|10265.6|10263.6|2773
1670875500000|2022-12-12 20:05:00|10266.2|10264.2|10266.4|10264.4|10266.8|10264.8|10266|10264|579
1670875800000|2022-12-12 20:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|265
1670876100000|2022-12-12 20:15:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|1191
1670876400000|2022-12-12 20:20:00|10266.8|10264.8|10268.4|10266.4|10268.4|10266.4|10266.6|10264.6|1184
1670876700000|2022-12-12 20:25:00|10268.8|10266.8|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|1861
1670877000000|2022-12-12 20:30:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|395
1670877300000|2022-12-12 20:35:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10267.6|10265.6|656
1670877600000|2022-12-12 20:40:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|1529
1670877900000|2022-12-12 20:45:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268|10266|3218
1670878200000|2022-12-12 20:50:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1304
1670878500000|2022-12-12 20:55:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268|10266|2007
1670878800000|2022-12-12 21:00:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|793
1670879100000|2022-12-12 21:05:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|674
1670879400000|2022-12-12 21:10:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|283
1670879700000|2022-12-12 21:15:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|859
1670880000000|2022-12-12 21:20:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1027
1670880300000|2022-12-12 21:25:00|10269|10267|10269.6|10267.6|10269.9|10267.9|10269|10267|1461
1670880600000|2022-12-12 21:30:00|10269.4|10267.4|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1149
1670880900000|2022-12-12 21:35:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|1583
1670881200000|2022-12-12 21:40:00|10269.9|10267.9|10270.3|10268.3|10270.5|10268.5|10269.9|10267.9|1173
1670881500000|2022-12-12 21:45:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1304
1670881800000|2022-12-12 21:50:00|10270.5|10268.5|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|507
1670882100000|2022-12-12 21:55:00|10270.7|10268.7|10270.5|10268.5|10270.7|10268.7|10269.9|10267.9|348
1670886000000|2022-12-12 23:00:00|10271.1|10269.1|10269.2|10267.2|10271.1|10269.1|10269.2|10267.2|73
1670886300000|2022-12-12 23:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|25
1670886600000|2022-12-12 23:10:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|62
1670886900000|2022-12-12 23:15:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|91
1670887200000|2022-12-12 23:20:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|24
1670887500000|2022-12-12 23:25:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|75
1670887800000|2022-12-12 23:30:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|203
1670888100000|2022-12-12 23:35:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|30
1670888400000|2022-12-12 23:40:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|62
1670888700000|2022-12-12 23:45:00|||||||||13
1670889000000|2022-12-12 23:50:00|||||||||98
1670889300000|2022-12-12 23:55:00|||||||||145
1670889600000|2022-12-13 00:00:00|||||||||22
1670889900000|2022-12-13 00:05:00|||||||||96
1670890200000|2022-12-13 00:10:00|||||||||476
1670890500000|2022-12-13 00:15:00|||||||||820
1670890800000|2022-12-13 00:20:00|||||||||43
1670891100000|2022-12-13 00:25:00|||||||||125
1670891400000|2022-12-13 00:30:00|||||||||123
1670891700000|2022-12-13 00:35:00|||||||||427
1670892000000|2022-12-13 00:40:00|||||||||178
1670892300000|2022-12-13 00:45:00|||||||||251
1670892600000|2022-12-13 00:50:00|||||||||10
1670892900000|2022-12-13 00:55:00|||||||||112
1670893200000|2022-12-13 01:00:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|254
1670893500000|2022-12-13 01:05:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.3|10269.3|101
1670893800000|2022-12-13 01:10:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|125
1670894100000|2022-12-13 01:15:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|132
1670894400000|2022-12-13 01:20:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|233
1670894700000|2022-12-13 01:25:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|18
1670895000000|2022-12-13 01:30:00|||||||||7
1670895600000|2022-12-13 01:40:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|353
1670895900000|2022-12-13 01:45:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|172
1670896200000|2022-12-13 01:50:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|104
1670896500000|2022-12-13 01:55:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|43
1670896800000|2022-12-13 02:00:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|137
1670897100000|2022-12-13 02:05:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|489
1670897400000|2022-12-13 02:10:00|||||||||12
1670897700000|2022-12-13 02:15:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|22
1670898300000|2022-12-13 02:25:00|||||||||28
1670898600000|2022-12-13 02:30:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|185
1670898900000|2022-12-13 02:35:00|||||||||43
1670899200000|2022-12-13 02:40:00|||||||||74
1670899500000|2022-12-13 02:45:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|19
1670899800000|2022-12-13 02:50:00|||||||||1
1670900100000|2022-12-13 02:55:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|40
1670900400000|2022-12-13 03:00:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|151
1670900700000|2022-12-13 03:05:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|99
1670901000000|2022-12-13 03:10:00|||||||||2
1670901300000|2022-12-13 03:15:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|138
1670901600000|2022-12-13 03:20:00|||||||||10
1670901900000|2022-12-13 03:25:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|147
1670902200000|2022-12-13 03:30:00|10272.1|10270.1|10271.9|10269.9|10272.1|10270.1|10271.9|10269.9|36
1670902500000|2022-12-13 03:35:00|||||||||3
1670902800000|2022-12-13 03:40:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|59
1670903100000|2022-12-13 03:45:00|10271.5|10269.5|10271.3|10269.3|10271.5|10269.5|10271.1|10269.1|72
1670903400000|2022-12-13 03:50:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|10
1670903700000|2022-12-13 03:55:00|10271.3|10269.3|10271.1|10269.1|10271.3|10269.3|10271.1|10269.1|11
1670904000000|2022-12-13 04:00:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|26
1670904300000|2022-12-13 04:05:00|||||||||25
1670904600000|2022-12-13 04:10:00|||||||||13
1670904900000|2022-12-13 04:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|48
1670905200000|2022-12-13 04:20:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|38
1670905800000|2022-12-13 04:30:00|10270.7|10268.7|10270.9|10268.9|10271.1|10269.1|10270.7|10268.7|128
1670906100000|2022-12-13 04:35:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|9
1670906400000|2022-12-13 04:40:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|20
1670906700000|2022-12-13 04:45:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.5|10268.5|9
1670907000000|2022-12-13 04:50:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|59
1670907300000|2022-12-13 04:55:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|73
1670907600000|2022-12-13 05:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|174
1670907900000|2022-12-13 05:05:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|264
1670908200000|2022-12-13 05:10:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1158
1670908500000|2022-12-13 05:15:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1076
1670908800000|2022-12-13 05:20:00|10272.7|10270.7|10272.9|10270.9|10273.1|10271.1|10272.3|10270.3|571
1670909100000|2022-12-13 05:25:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|330
1670909400000|2022-12-13 05:30:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|53
1670909700000|2022-12-13 05:35:00|||||||||97
1670910000000|2022-12-13 05:40:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|73
1670910300000|2022-12-13 05:45:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|100
1670910600000|2022-12-13 05:50:00|10272.5|10270.5|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|30
1670910900000|2022-12-13 05:55:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|18
1670911200000|2022-12-13 06:00:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|29
1670911500000|2022-12-13 06:05:00|||||||||14
1670911800000|2022-12-13 06:10:00|||||||||7
1670912100000|2022-12-13 06:15:00|||||||||5
1670912400000|2022-12-13 06:20:00|||||||||41
1670912700000|2022-12-13 06:25:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|161
1670913000000|2022-12-13 06:30:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|205
1670913300000|2022-12-13 06:35:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|149
1670913600000|2022-12-13 06:40:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|191
1670913900000|2022-12-13 06:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|206
1670914200000|2022-12-13 06:50:00|||||||||46
1670914500000|2022-12-13 06:55:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|365
1670914800000|2022-12-13 07:00:00|10272.3|10270.3|10272.5|10270.5|10272.7|10270.7|10272.3|10270.3|384
1670915100000|2022-12-13 07:05:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|128
1670915400000|2022-12-13 07:10:00|10272.9|10270.9|10272.7|10270.7|10272.9|10270.9|10272.7|10270.7|84
1670915700000|2022-12-13 07:15:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|440
1670916000000|2022-12-13 07:20:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|228
1670916300000|2022-12-13 07:25:00|||||||||249
1670916600000|2022-12-13 07:30:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|558
1670916900000|2022-12-13 07:35:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|564
1670917200000|2022-12-13 07:40:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|522
1670917500000|2022-12-13 07:45:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|299
1670917800000|2022-12-13 07:50:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|529
1670918100000|2022-12-13 07:55:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|105
1670918400000|2022-12-13 08:00:00|10274.2|10272.2|10274|10272|10274.6|10272.6|10273.5|10271.5|319
1670918700000|2022-12-13 08:05:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|333
1670919000000|2022-12-13 08:10:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|260
1670919300000|2022-12-13 08:15:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|784
1670919600000|2022-12-13 08:20:00|10274|10272|10272.7|10270.7|10274.2|10272.2|10272.7|10270.7|1473
1670919900000|2022-12-13 08:25:00|10272.9|10270.9|10271.9|10269.9|10272.9|10270.9|10271.5|10269.5|655
1670920200000|2022-12-13 08:30:00|10271.7|10269.7|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|273
1670920500000|2022-12-13 08:35:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|262
1670920800000|2022-12-13 08:40:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|998
1670921100000|2022-12-13 08:45:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|561
1670921400000|2022-12-13 08:50:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|92
1670921700000|2022-12-13 08:55:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|782
1670922000000|2022-12-13 09:00:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|229
1670922300000|2022-12-13 09:05:00|10271.7|10269.7|10271.7|10269.7|10271.9|10269.9|10271.5|10269.5|196
1670922600000|2022-12-13 09:10:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|54
1670922900000|2022-12-13 09:15:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|322
1670923200000|2022-12-13 09:20:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|472
1670923500000|2022-12-13 09:25:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|193
1670923800000|2022-12-13 09:30:00|10271.3|10269.3|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|162
1670924100000|2022-12-13 09:35:00|10271.3|10269.3|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|582
1670924400000|2022-12-13 09:40:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|577
1670924700000|2022-12-13 09:45:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|102
1670925000000|2022-12-13 09:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|381
1670925300000|2022-12-13 09:55:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|490
1670925600000|2022-12-13 10:00:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|520
1670925900000|2022-12-13 10:05:00|10270.5|10268.5|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|333
1670926200000|2022-12-13 10:10:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|386
1670926500000|2022-12-13 10:15:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|134
1670926800000|2022-12-13 10:20:00|10270.1|10268.1|10270.3|10268.3|10270.7|10268.7|10270.1|10268.1|196
1670927100000|2022-12-13 10:25:00|||||||||37
1670927400000|2022-12-13 10:30:00|10269.9|10267.9|10270.1|10268.1|10270.3|10268.3|10269.9|10267.9|380
1670927700000|2022-12-13 10:35:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|272
1670928000000|2022-12-13 10:40:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|702
1670928300000|2022-12-13 10:45:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|73
1670928600000|2022-12-13 10:50:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.5|10268.5|91
1670928900000|2022-12-13 10:55:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|499
1670929200000|2022-12-13 11:00:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.9|10268.9|131
1670929500000|2022-12-13 11:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|235
1670929800000|2022-12-13 11:10:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|46
1670930100000|2022-12-13 11:15:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.9|10268.9|67
1670930400000|2022-12-13 11:20:00|10271.3|10269.3|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|49
1670930700000|2022-12-13 11:25:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|73
1670931000000|2022-12-13 11:30:00|||||||||20
1670931300000|2022-12-13 11:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|146
1670931600000|2022-12-13 11:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|289
1670931900000|2022-12-13 11:45:00|||||||||100
1670932200000|2022-12-13 11:50:00|||||||||128
1670932500000|2022-12-13 11:55:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|764
1670932800000|2022-12-13 12:00:00|10272.5|10270.5|10271.9|10269.9|10273.1|10271.1|10271.5|10269.5|1335
1670933100000|2022-12-13 12:05:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|378
1670933400000|2022-12-13 12:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|755
1670933700000|2022-12-13 12:15:00|10272.9|10270.9|10272.3|10270.3|10272.9|10270.9|10271.5|10269.5|677
1670934000000|2022-12-13 12:20:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|575
1670934300000|2022-12-13 12:25:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|391
1670934600000|2022-12-13 12:30:00|10272.9|10270.9|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|528
1670934900000|2022-12-13 12:35:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|630
1670935200000|2022-12-13 12:40:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|453
1670935500000|2022-12-13 12:45:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|810
1670935800000|2022-12-13 12:50:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|711
1670936100000|2022-12-13 12:55:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|1581
1670936400000|2022-12-13 13:00:00|10272.3|10270.3|10273.5|10271.5|10274.2|10272.2|10272.3|10270.3|1393
1670936700000|2022-12-13 13:05:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10272.7|10270.7|730
1670937000000|2022-12-13 13:10:00|10273.3|10271.3|10272.3|10270.3|10273.9|10271.9|10272.3|10270.3|1200
1670937300000|2022-12-13 13:15:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10271.3|10269.3|2296
1670937600000|2022-12-13 13:20:00|10271.9|10269.9|10273.5|10271.5|10274.2|10272.2|10270.3|10268.3|2635
1670937900000|2022-12-13 13:25:00|10273.1|10271.1|10277.2|10275.2|10285.4|10283.4|10273.1|10271.1|3678
1670938200000|2022-12-13 13:30:00|10276.8|10274.8|10292.8|10290.8|10310|10308|10276.8|10274.8|11991
1670938500000|2022-12-13 13:35:00|10293|10291|10294.6|10292.6|10294.6|10292.6|10287.5|10285.5|11615
1670938800000|2022-12-13 13:40:00|10294.2|10292.2|10302.4|10300.4|10302.4|10300.4|10294.2|10292.2|11722
1670939100000|2022-12-13 13:45:00|10302.2|10300.2|10303.7|10301.7|10303.9|10301.9|10299.6|10297.6|8993
1670939400000|2022-12-13 13:50:00|10303.9|10301.9|10302|10300|10305.1|10303.1|10300.4|10298.4|6392
1670939700000|2022-12-13 13:55:00|10302.2|10300.2|10303.5|10301.5|10304.3|10302.3|10301.6|10299.6|5681
1670940000000|2022-12-13 14:00:00|10303.9|10301.9|10310.2|10308.2|10311|10309|10303.5|10301.5|9751
1670940300000|2022-12-13 14:05:00|10310.4|10308.4|10312.1|10310.1|10312.9|10310.9|10308.2|10306.2|9066
1670940600000|2022-12-13 14:10:00|10311.7|10309.7|10319.2|10317.2|10320.7|10318.7|10309.4|10307.4|9835
1670940900000|2022-12-13 14:15:00|10319.4|10317.4|10317.6|10315.6|10319.9|10317.9|10317.2|10315.2|7164
1670941200000|2022-12-13 14:20:00|10317.2|10315.2|10316|10314|10319.6|10317.6|10316|10314|4295
1670941500000|2022-12-13 14:25:00|10316.4|10314.4|10314.1|10312.1|10316.8|10314.8|10314.1|10312.1|7537
1670941800000|2022-12-13 14:30:00|10314.5|10312.5|10310.6|10308.6|10314.5|10312.5|10310.2|10308.2|4074
1670942100000|2022-12-13 14:35:00|10310.2|10308.2|10308.6|10306.6|10311|10309|10308.2|10306.2|5759
1670942400000|2022-12-13 14:40:00|10308.4|10306.4|10311.7|10309.7|10311.7|10309.7|10308.2|10306.2|6400
1670942700000|2022-12-13 14:45:00|10312.1|10310.1|10313.7|10311.7|10313.7|10311.7|10311.4|10309.4|4949
1670943000000|2022-12-13 14:50:00|10313.3|10311.3|10316|10314|10316.4|10314.4|10312.9|10310.9|3392
1670943300000|2022-12-13 14:55:00|10316.4|10314.4|10314.1|10312.1|10316.4|10314.4|10314.1|10312.1|4823
1670943600000|2022-12-13 15:00:00|10314.5|10312.5|10311.7|10309.7|10314.9|10312.9|10311.7|10309.7|1640
1670943900000|2022-12-13 15:05:00|10312.1|10310.1|10312.5|10310.5|10312.9|10310.9|10311.4|10309.4|2972
1670944200000|2022-12-13 15:10:00|10312.1|10310.1|10312.5|10310.5|10313.7|10311.7|10312.1|10310.1|3330
1670944500000|2022-12-13 15:15:00|10312.1|10310.1|10308.6|10306.6|10312.5|10310.5|10308.6|10306.6|3883
1670944800000|2022-12-13 15:20:00|10308.8|10306.8|10307.8|10305.8|10309.4|10307.4|10307.8|10305.8|4852
1670945100000|2022-12-13 15:25:00|10308.2|10306.2|10307.8|10305.8|10310.2|10308.2|10307.8|10305.8|4293
1670945400000|2022-12-13 15:30:00|10308.2|10306.2|10310.2|10308.2|10310.6|10308.6|10307.8|10305.8|7145
1670945700000|2022-12-13 15:35:00|10310.6|10308.6|10308.6|10306.6|10311.4|10309.4|10308.6|10306.6|3756
1670946000000|2022-12-13 15:40:00|10309|10307|10308.6|10306.6|10309.4|10307.4|10307.4|10305.4|5090
1670946300000|2022-12-13 15:45:00|10309|10307|10307.4|10305.4|10309.4|10307.4|10307.4|10305.4|3363
1670946600000|2022-12-13 15:50:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10306.7|10304.7|2426
1670946900000|2022-12-13 15:55:00|10308|10306|10308.2|10306.2|10309|10307|10307.8|10305.8|7501
1670947200000|2022-12-13 16:00:00|10308.6|10306.6|10308.6|10306.6|10309.4|10307.4|10308.2|10306.2|1161
1670947500000|2022-12-13 16:05:00|10309|10307|10308.6|10306.6|10309|10307|10308.2|10306.2|1561
1670947800000|2022-12-13 16:10:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|1911
1670948100000|2022-12-13 16:15:00|10308.6|10306.6|10309.8|10307.8|10309.8|10307.8|10308.6|10306.6|1466
1670948400000|2022-12-13 16:20:00|10309.4|10307.4|10308.4|10306.4|10309.8|10307.8|10308.2|10306.2|3715
1670948700000|2022-12-13 16:25:00|10308.2|10306.2|10309.4|10307.4|10309.4|10307.4|10307.8|10305.8|2295
1670949000000|2022-12-13 16:30:00|10309|10307|10309|10307|10309.4|10307.4|10308.2|10306.2|3251
1670949300000|2022-12-13 16:35:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|640
1670949600000|2022-12-13 16:40:00|10309.2|10307.2|10308.6|10306.6|10309.2|10307.2|10308.2|10306.2|668
1670949900000|2022-12-13 16:45:00|10308.2|10306.2|10305.9|10303.9|10308.2|10306.2|10305.9|10303.9|4363
1670950200000|2022-12-13 16:50:00|10306.1|10304.1|10306.7|10304.7|10307.1|10305.1|10305.5|10303.5|2233
1670950500000|2022-12-13 16:55:00|10306.3|10304.3|10306.1|10304.1|10307.1|10305.1|10305.9|10303.9|2677
1670950800000|2022-12-13 17:00:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|2001
1670951100000|2022-12-13 17:05:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|2467
1670951400000|2022-12-13 17:10:00|10306.3|10304.3|10307.4|10305.4|10307.8|10305.8|10306.3|10304.3|5770
1670951700000|2022-12-13 17:15:00|10307.1|10305.1|10305.5|10303.5|10307.4|10305.4|10305.1|10303.1|2272
1670952000000|2022-12-13 17:20:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10304.7|10302.7|1679
1670952300000|2022-12-13 17:25:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|1864
1670952600000|2022-12-13 17:30:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|960
1670952900000|2022-12-13 17:35:00|10305.1|10303.1|10306.3|10304.3|10306.7|10304.7|10305.1|10303.1|1353
1670953200000|2022-12-13 17:40:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|1060
1670953500000|2022-12-13 17:45:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|4247
1670953800000|2022-12-13 17:50:00|10306.3|10304.3|10305.1|10303.1|10306.7|10304.7|10304.7|10302.7|2534
1670954100000|2022-12-13 17:55:00|10304.9|10302.9|10305.7|10303.7|10305.9|10303.9|10304.7|10302.7|2789
1670954400000|2022-12-13 18:00:00|10305.9|10303.9|10305.1|10303.1|10306.1|10304.1|10304.3|10302.3|3555
1670954700000|2022-12-13 18:05:00|10305.5|10303.5|10305.5|10303.5|10306.3|10304.3|10305.1|10303.1|2868
1670955000000|2022-12-13 18:10:00|10305.9|10303.9|10307.1|10305.1|10307.1|10305.1|10305.5|10303.5|1740
1670955300000|2022-12-13 18:15:00|10307.4|10305.4|10306.7|10304.7|10307.8|10305.8|10306.3|10304.3|1979
1670955600000|2022-12-13 18:20:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|871
1670955900000|2022-12-13 18:25:00|10305.9|10303.9|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|1635
1670956200000|2022-12-13 18:30:00|10306.3|10304.3|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|2379
1670956500000|2022-12-13 18:35:00|10305.3|10303.3|10304.3|10302.3|10305.5|10303.5|10303.1|10301.1|2817
1670956800000|2022-12-13 18:40:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|709
1670957100000|2022-12-13 18:45:00|10303.7|10301.7|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|3645
1670957400000|2022-12-13 18:50:00|10302.8|10300.8|10301.6|10299.6|10303.1|10301.1|10301.2|10299.2|2146
1670957700000|2022-12-13 18:55:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301.2|10299.2|1297
1670958000000|2022-12-13 19:00:00|10302|10300|10300.4|10298.4|10302|10300|10300.4|10298.4|3504
1670958300000|2022-12-13 19:05:00|10300|10298|10301.2|10299.2|10301.6|10299.6|10300|10298|998
1670958600000|2022-12-13 19:10:00|10301.6|10299.6|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|2385
1670958900000|2022-12-13 19:15:00|10300.4|10298.4|10298.9|10296.9|10301.2|10299.2|10298.9|10296.9|3853
1670959200000|2022-12-13 19:20:00|10299.2|10297.2|10300|10298|10300.4|10298.4|10298.9|10296.9|1501
1670959500000|2022-12-13 19:25:00|10300.2|10298.2|10301.2|10299.2|10301.2|10299.2|10300|10298|528
1670959800000|2022-12-13 19:30:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|1143
1670960100000|2022-12-13 19:35:00|10301.2|10299.2|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|447
1670960400000|2022-12-13 19:40:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302.8|10300.8|966
1670960700000|2022-12-13 19:45:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|1105
1670961000000|2022-12-13 19:50:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|694
1670961300000|2022-12-13 19:55:00|10303.9|10301.9|10302.8|10300.8|10304.3|10302.3|10302.4|10300.4|3726
1670961600000|2022-12-13 20:00:00|10302.4|10300.4|10302|10300|10303.1|10301.1|10302|10300|842
1670961900000|2022-12-13 20:05:00|10301.8|10299.8|10302|10300|10302.4|10300.4|10301.6|10299.6|397
1670962200000|2022-12-13 20:10:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|840
1670962500000|2022-12-13 20:15:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|663
1670962800000|2022-12-13 20:20:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|232
1670963100000|2022-12-13 20:25:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|200
1670963400000|2022-12-13 20:30:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|153
1670963700000|2022-12-13 20:35:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|426
1670964000000|2022-12-13 20:40:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|608
1670964300000|2022-12-13 20:45:00|10301.6|10299.6|10300.4|10298.4|10301.6|10299.6|10300|10298|836
1670964600000|2022-12-13 20:50:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300|10298|1059
1670964900000|2022-12-13 20:55:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1252
1670965200000|2022-12-13 21:00:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10300|10298|1486
1670965500000|2022-12-13 21:05:00|10300.8|10298.8|10302|10300|10302|10300|10300.8|10298.8|422
1670965800000|2022-12-13 21:10:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|255
1670966100000|2022-12-13 21:15:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10302|10300|704
1670966400000|2022-12-13 21:20:00|10303|10301|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|322
1670966700000|2022-12-13 21:25:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|1576
1670967000000|2022-12-13 21:30:00|10303.7|10301.7|10304.3|10302.3|10304.3|10302.3|10303.7|10301.7|519
1670967300000|2022-12-13 21:35:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|510
1670967600000|2022-12-13 21:40:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|214
1670967900000|2022-12-13 21:45:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|380
1670968200000|2022-12-13 21:50:00|10305.5|10303.5|10303.9|10301.9|10305.5|10303.5|10303.5|10301.5|576
1670968500000|2022-12-13 21:55:00|10303.5|10301.5|10303.1|10301.1|10303.7|10301.7|10303.1|10301.1|339
1670972400000|2022-12-13 23:00:00|10303.3|10301.3|10303.9|10301.9|10304.3|10302.3|10302.4|10300.4|524
1670972700000|2022-12-13 23:05:00|||||||||37
1670973000000|2022-12-13 23:10:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|76
1670973300000|2022-12-13 23:15:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|39
1670973600000|2022-12-13 23:20:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|186
1670973900000|2022-12-13 23:25:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|64
1670974200000|2022-12-13 23:30:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|74
1670974500000|2022-12-13 23:35:00|10303.3|10301.3|10303.1|10301.1|10303.3|10301.3|10303.1|10301.1|30
1670974800000|2022-12-13 23:40:00|10303.3|10301.3|10304.3|10302.3|10304.7|10302.7|10303.1|10301.1|253
1670975100000|2022-12-13 23:45:00|||||||||40
1670975400000|2022-12-13 23:50:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|108
1670975700000|2022-12-13 23:55:00|10304.1|10302.1|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|19
1670976000000|2022-12-14 00:00:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|54
1670976300000|2022-12-14 00:05:00|10304.5|10302.5|10304.3|10302.3|10304.5|10302.5|10304.3|10302.3|237
1670976600000|2022-12-14 00:10:00|10304.1|10302.1|10303.9|10301.9|10304.5|10302.5|10303.9|10301.9|42
1670976900000|2022-12-14 00:15:00|10303.5|10301.5|10303.5|10301.5|10303.7|10301.7|10303.5|10301.5|72
1670977200000|2022-12-14 00:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|142
1670977500000|2022-12-14 00:25:00|10302.8|10300.8|10302.8|10300.8|10303|10301|10302.8|10300.8|24
1670977800000|2022-12-14 00:30:00|10303.1|10301.1|10302.6|10300.6|10303.1|10301.1|10302.4|10300.4|655
1670978100000|2022-12-14 00:35:00|10302.4|10300.4|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|197
1670978400000|2022-12-14 00:40:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|299
1670978700000|2022-12-14 00:45:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|297
1670979000000|2022-12-14 00:50:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|202
1670979300000|2022-12-14 00:55:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|382
1670979600000|2022-12-14 01:00:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|91
1670979900000|2022-12-14 01:05:00|10302.8|10300.8|10303.3|10301.3|10303.5|10301.5|10302.8|10300.8|534
1670980200000|2022-12-14 01:10:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|42
1670980500000|2022-12-14 01:15:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|124
1670980800000|2022-12-14 01:20:00|10303.5|10301.5|10303.5|10301.5|10303.7|10301.7|10303.1|10301.1|188
1670981100000|2022-12-14 01:25:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|113
1670981400000|2022-12-14 01:30:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|156
1670981700000|2022-12-14 01:35:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|143
1670982000000|2022-12-14 01:40:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|71
1670982300000|2022-12-14 01:45:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.7|10301.7|91
1670982600000|2022-12-14 01:50:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|37
1670982900000|2022-12-14 01:55:00|||||||||27
1670983200000|2022-12-14 02:00:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|117
1670983500000|2022-12-14 02:05:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|23
1670983800000|2022-12-14 02:10:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|213
1670984100000|2022-12-14 02:15:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.5|10302.5|136
1670984400000|2022-12-14 02:20:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|127
1670984700000|2022-12-14 02:25:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|19
1670985000000|2022-12-14 02:30:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|128
1670985300000|2022-12-14 02:35:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|36
1670985600000|2022-12-14 02:40:00|||||||||17
1670985900000|2022-12-14 02:45:00|10305.1|10303.1|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|15
1670986200000|2022-12-14 02:50:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.9|10302.9|87
1670986500000|2022-12-14 02:55:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|73
1670986800000|2022-12-14 03:00:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|86
1670987100000|2022-12-14 03:05:00|||||||||103
1670987400000|2022-12-14 03:10:00|10304.3|10302.3|10304.3|10302.3|10304.5|10302.5|10304.3|10302.3|93
1670987700000|2022-12-14 03:15:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|10
1670988000000|2022-12-14 03:20:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|54
1670988300000|2022-12-14 03:25:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|69
1670988600000|2022-12-14 03:30:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|120
1670988900000|2022-12-14 03:35:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|151
1670989200000|2022-12-14 03:40:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|299
1670989500000|2022-12-14 03:45:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|281
1670989800000|2022-12-14 03:50:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|134
1670990100000|2022-12-14 03:55:00|10306.1|10304.1|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|199
1670990400000|2022-12-14 04:00:00|||||||||155
1670990700000|2022-12-14 04:05:00|||||||||417
1670991000000|2022-12-14 04:10:00|||||||||184
1670991300000|2022-12-14 04:15:00|||||||||2
1670991600000|2022-12-14 04:20:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|132
1670991900000|2022-12-14 04:25:00|||||||||208
1670992200000|2022-12-14 04:30:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|136
1670992500000|2022-12-14 04:35:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|11
1670992800000|2022-12-14 04:40:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|37
1670993100000|2022-12-14 04:45:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|31
1670993400000|2022-12-14 04:50:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|67
1670993700000|2022-12-14 04:55:00|||||||||2
1670994000000|2022-12-14 05:00:00|||||||||9
1670994300000|2022-12-14 05:05:00|||||||||19
1670994600000|2022-12-14 05:10:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|366
1670994900000|2022-12-14 05:15:00|10306.7|10304.7|10306.5|10304.5|10306.7|10304.7|10306.5|10304.5|50
1670995200000|2022-12-14 05:20:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|233
1670995500000|2022-12-14 05:25:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|71
1670995800000|2022-12-14 05:30:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|166
1670996100000|2022-12-14 05:35:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|1
1670996400000|2022-12-14 05:40:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|470
1670996700000|2022-12-14 05:45:00|||||||||99
1670997000000|2022-12-14 05:50:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|557
1670997300000|2022-12-14 05:55:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|1477
1670997600000|2022-12-14 06:00:00|10308.6|10306.6|10309|10307|10309|10307|10308.6|10306.6|321
1670997900000|2022-12-14 06:05:00|10308.8|10306.8|10309|10307|10309.4|10307.4|10308.6|10306.6|1046
1670998200000|2022-12-14 06:10:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|19
1670998500000|2022-12-14 06:15:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|69
1670998800000|2022-12-14 06:20:00|10309|10307|10309|10307|10309|10307|10309|10307|411
1670999100000|2022-12-14 06:25:00|10308.8|10306.8|10308.6|10306.6|10309|10307|10308.6|10306.6|504
1670999400000|2022-12-14 06:30:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|64
1670999700000|2022-12-14 06:35:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|243
1671000000000|2022-12-14 06:40:00|10308.8|10306.8|10309|10307|10309|10307|10308.6|10306.6|179
1671000300000|2022-12-14 06:45:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|422
1671000600000|2022-12-14 06:50:00|10309.2|10307.2|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|199
1671000900000|2022-12-14 06:55:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|57
1671001200000|2022-12-14 07:00:00|10308.6|10306.6|10308.6|10306.6|10309.8|10307.8|10308.6|10306.6|1428
1671001500000|2022-12-14 07:05:00|10309|10307|10309|10307|10309.4|10307.4|10308.6|10306.6|279
1671001800000|2022-12-14 07:10:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309|10307|1210
1671002100000|2022-12-14 07:15:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|703
1671002400000|2022-12-14 07:20:00|10310.6|10308.6|10312.1|10310.1|10312.1|10310.1|10310.6|10308.6|978
1671002700000|2022-12-14 07:25:00|10311.7|10309.7|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|1089
1671003000000|2022-12-14 07:30:00|10311.5|10309.5|10311.4|10309.4|10311.9|10309.9|10311.4|10309.4|544
1671003300000|2022-12-14 07:35:00|10311.7|10309.7|10312.1|10310.1|10312.5|10310.5|10311.4|10309.4|770
1671003600000|2022-12-14 07:40:00|10311.7|10309.7|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|470
1671003900000|2022-12-14 07:45:00|10312.7|10310.7|10311.4|10309.4|10312.7|10310.7|10311.4|10309.4|560
1671004200000|2022-12-14 07:50:00|10311.2|10309.2|10310.6|10308.6|10311.4|10309.4|10310.2|10308.2|667
1671004500000|2022-12-14 07:55:00|10310.8|10308.8|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|1062
1671004800000|2022-12-14 08:00:00|10311|10309|10310.6|10308.6|10311|10309|10309.8|10307.8|1060
1671005100000|2022-12-14 08:05:00|10310.4|10308.4|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|844
1671005400000|2022-12-14 08:10:00|10310|10308|10311|10309|10311.4|10309.4|10309.8|10307.8|565
1671005700000|2022-12-14 08:15:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|496
1671006000000|2022-12-14 08:20:00|10311.7|10309.7|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|1379
1671006300000|2022-12-14 08:25:00|10312.3|10310.3|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|591
1671006600000|2022-12-14 08:30:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|582
1671006900000|2022-12-14 08:35:00|10312.9|10310.9|10312.5|10310.5|10313.3|10311.3|10311.7|10309.7|493
1671007200000|2022-12-14 08:40:00|10312.1|10310.1|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|654
1671007500000|2022-12-14 08:45:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|306
1671007800000|2022-12-14 08:50:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|635
1671008100000|2022-12-14 08:55:00|10311.9|10309.9|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|633
1671008400000|2022-12-14 09:00:00|10311|10309|10311|10309|10311.4|10309.4|10309.8|10307.8|1390
1671008700000|2022-12-14 09:05:00|10311.2|10309.2|10311.7|10309.7|10312.1|10310.1|10311|10309|487
1671009000000|2022-12-14 09:10:00|10312.1|10310.1|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|772
1671009300000|2022-12-14 09:15:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|391
1671009600000|2022-12-14 09:20:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|935
1671009900000|2022-12-14 09:25:00|10312.3|10310.3|10312.5|10310.5|10313.3|10311.3|10312.1|10310.1|529
1671010200000|2022-12-14 09:30:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|469
1671010500000|2022-12-14 09:35:00|10312.3|10310.3|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|779
1671010800000|2022-12-14 09:40:00|10311.9|10309.9|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|1184
1671011100000|2022-12-14 09:45:00|10311.9|10309.9|10312.5|10310.5|10312.5|10310.5|10311.9|10309.9|783
1671011400000|2022-12-14 09:50:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|1055
1671011700000|2022-12-14 09:55:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|291
1671012000000|2022-12-14 10:00:00|10312.5|10310.5|10311.4|10309.4|10312.5|10310.5|10311.4|10309.4|390
1671012300000|2022-12-14 10:05:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|342
1671012600000|2022-12-14 10:10:00|10311.2|10309.2|10311.7|10309.7|10311.7|10309.7|10311|10309|631
1671012900000|2022-12-14 10:15:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|499
1671013200000|2022-12-14 10:20:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|215
1671013500000|2022-12-14 10:25:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|708
1671013800000|2022-12-14 10:30:00|10311.4|10309.4|10313.3|10311.3|10313.3|10311.3|10311.4|10309.4|2760
1671014100000|2022-12-14 10:35:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|340
1671014400000|2022-12-14 10:40:00|10312.7|10310.7|10311.4|10309.4|10312.7|10310.7|10311.4|10309.4|594
1671014700000|2022-12-14 10:45:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|159
1671015000000|2022-12-14 10:50:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311|10309|258
1671015300000|2022-12-14 10:55:00|10311.5|10309.5|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|500
1671015600000|2022-12-14 11:00:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.5|10309.5|275
1671015900000|2022-12-14 11:05:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|189
1671016200000|2022-12-14 11:10:00|10311.7|10309.7|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|852
1671016500000|2022-12-14 11:15:00|10310.2|10308.2|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|730
1671016800000|2022-12-14 11:20:00|10309.4|10307.4|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|1247
1671017100000|2022-12-14 11:25:00|10310.4|10308.4|10311|10309|10311|10309|10310.2|10308.2|382
1671017400000|2022-12-14 11:30:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10311|10309|353
1671017700000|2022-12-14 11:35:00|10310.8|10308.8|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|387
1671018000000|2022-12-14 11:40:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|617
1671018300000|2022-12-14 11:45:00|10311.5|10309.5|10311|10309|10311.7|10309.7|10310.6|10308.6|689
1671018600000|2022-12-14 11:50:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|377
1671018900000|2022-12-14 11:55:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|180
1671019200000|2022-12-14 12:00:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|561
1671019500000|2022-12-14 12:05:00|10311.2|10309.2|10311.4|10309.4|10311.7|10309.7|10311|10309|138
1671019800000|2022-12-14 12:10:00|10311.7|10309.7|10311|10309|10311.7|10309.7|10311|10309|247
1671020100000|2022-12-14 12:15:00|10310.8|10308.8|10310.2|10308.2|10310.8|10308.8|10310.2|10308.2|488
1671020400000|2022-12-14 12:20:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|688
1671020700000|2022-12-14 12:25:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|377
1671021000000|2022-12-14 12:30:00|10309|10307|10309.8|10307.8|10309.8|10307.8|10308.6|10306.6|820
1671021300000|2022-12-14 12:35:00|10309.4|10307.4|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|1609
1671021600000|2022-12-14 12:40:00|10309.6|10307.6|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|1198
1671021900000|2022-12-14 12:45:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|507
1671022200000|2022-12-14 12:50:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|2323
1671022500000|2022-12-14 12:55:00|10309|10307|10310.2|10308.2|10310.2|10308.2|10309|10307|1872
1671022800000|2022-12-14 13:00:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|839
1671023100000|2022-12-14 13:05:00|10310|10308|10310.4|10308.4|10311|10309|10309.8|10307.8|1074
1671023400000|2022-12-14 13:10:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|1115
1671023700000|2022-12-14 13:15:00|10309.8|10307.8|10310.6|10308.6|10311.4|10309.4|10309.8|10307.8|899
1671024000000|2022-12-14 13:20:00|10311|10309|10309.8|10307.8|10311.7|10309.7|10309.4|10307.4|3801
1671024300000|2022-12-14 13:25:00|10309.4|10307.4|10308.2|10306.2|10309.4|10307.4|10307.8|10305.8|3987
1671024600000|2022-12-14 13:30:00|10308.6|10306.6|10309.4|10307.4|10309.4|10307.4|10308.2|10306.2|3552
1671024900000|2022-12-14 13:35:00|10309.8|10307.8|10308.6|10306.6|10310.2|10308.2|10308.4|10306.4|3268
1671025200000|2022-12-14 13:40:00|10308.2|10306.2|10310.2|10308.2|10310.2|10308.2|10308.2|10306.2|1391
1671025500000|2022-12-14 13:45:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10309.8|10307.8|1207
1671025800000|2022-12-14 13:50:00|10310.2|10308.2|10311.4|10309.4|10311.7|10309.7|10309.8|10307.8|1460
1671026100000|2022-12-14 13:55:00|10311|10309|10309.8|10307.8|10311.4|10309.4|10309.8|10307.8|1089
1671026400000|2022-12-14 14:00:00|10310.2|10308.2|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|1516
1671026700000|2022-12-14 14:05:00|10309.8|10307.8|10310.6|10308.6|10311|10309|10309.8|10307.8|1005
1671027000000|2022-12-14 14:10:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|1289
1671027300000|2022-12-14 14:15:00|10311|10309|10311.4|10309.4|10311.7|10309.7|10310.6|10308.6|1438
1671027600000|2022-12-14 14:20:00|10311|10309|10311|10309|10312.1|10310.1|10311|10309|1377
1671027900000|2022-12-14 14:25:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|2114
1671028200000|2022-12-14 14:30:00|10310.8|10308.8|10309.8|10307.8|10311.9|10309.9|10309.8|10307.8|2186
1671028500000|2022-12-14 14:35:00|10310.2|10308.2|10311.4|10309.4|10311.7|10309.7|10310.2|10308.2|1659
1671028800000|2022-12-14 14:40:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|1792
1671029100000|2022-12-14 14:45:00|10311.7|10309.7|10312.3|10310.3|10312.5|10310.5|10311.7|10309.7|1434
1671029400000|2022-12-14 14:50:00|10312.5|10310.5|10313.1|10311.1|10313.3|10311.3|10312.1|10310.1|1511
1671029700000|2022-12-14 14:55:00|10312.9|10310.9|10314.1|10312.1|10314.5|10312.5|10312.5|10310.5|2372
1671030000000|2022-12-14 15:00:00|10314.5|10312.5|10314.9|10312.9|10315.6|10313.6|10314.1|10312.1|1539
1671030300000|2022-12-14 15:05:00|10315.3|10313.3|10316|10314|10316|10314|10314.9|10312.9|3449
1671030600000|2022-12-14 15:10:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10315.6|10313.6|2060
1671030900000|2022-12-14 15:15:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.6|10313.6|2058
1671031200000|2022-12-14 15:20:00|10316.4|10314.4|10315.6|10313.6|10316.6|10314.6|10315.6|10313.6|3772
1671031500000|2022-12-14 15:25:00|10316|10314|10317.6|10315.6|10317.6|10315.6|10316|10314|2284
1671031800000|2022-12-14 15:30:00|10318|10316|10316|10314|10318|10316|10315.6|10313.6|2494
1671032100000|2022-12-14 15:35:00|10315.8|10313.8|10315.3|10313.3|10316.2|10314.2|10314.9|10312.9|1092
1671032400000|2022-12-14 15:40:00|10315.6|10313.6|10316.4|10314.4|10317.2|10315.2|10315.6|10313.6|3061
1671032700000|2022-12-14 15:45:00|10316|10314|10315.3|10313.3|10316.4|10314.4|10315.3|10313.3|1892
1671033000000|2022-12-14 15:50:00|10315.6|10313.6|10316.4|10314.4|10316.8|10314.8|10314.9|10312.9|1692
1671033300000|2022-12-14 15:55:00|10316.2|10314.2|10316.8|10314.8|10317|10315|10316|10314|1132
1671033600000|2022-12-14 16:00:00|10316.4|10314.4|10316|10314|10316.8|10314.8|10316|10314|930
1671033900000|2022-12-14 16:05:00|10315.6|10313.6|10314.9|10312.9|10315.8|10313.8|10314.7|10312.7|1767
1671034200000|2022-12-14 16:10:00|10315.1|10313.1|10315.6|10313.6|10315.8|10313.8|10314.9|10312.9|1646
1671034500000|2022-12-14 16:15:00|10315.3|10313.3|10314.1|10312.1|10315.3|10313.3|10313.7|10311.7|1570
1671034800000|2022-12-14 16:20:00|10314.3|10312.3|10314.9|10312.9|10315.3|10313.3|10314.1|10312.1|1474
1671035100000|2022-12-14 16:25:00|10314.5|10312.5|10315.6|10313.6|10316|10314|10314.1|10312.1|3147
1671035400000|2022-12-14 16:30:00|10315.3|10313.3|10314.5|10312.5|10316|10314|10314.5|10312.5|2755
1671035700000|2022-12-14 16:35:00|10314.1|10312.1|10314.9|10312.9|10314.9|10312.9|10313.9|10311.9|811
1671036000000|2022-12-14 16:40:00|10314.5|10312.5|10316|10314|10316|10314|10314.5|10312.5|745
1671036300000|2022-12-14 16:45:00|10315.8|10313.8|10314.1|10312.1|10315.8|10313.8|10314.1|10312.1|1520
1671036600000|2022-12-14 16:50:00|10313.7|10311.7|10314.5|10312.5|10314.9|10312.9|10313.7|10311.7|2613
1671036900000|2022-12-14 16:55:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|1785
1671037200000|2022-12-14 17:00:00|10313.9|10311.9|10314.3|10312.3|10314.5|10312.5|10313.7|10311.7|952
1671037500000|2022-12-14 17:05:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|1371
1671037800000|2022-12-14 17:10:00|10314.5|10312.5|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|2266
1671038100000|2022-12-14 17:15:00|10314.1|10312.1|10314.9|10312.9|10314.9|10312.9|10314.1|10312.1|1093
1671038400000|2022-12-14 17:20:00|10314.5|10312.5|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|1001
1671038700000|2022-12-14 17:25:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|550
1671039000000|2022-12-14 17:30:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|737
1671039300000|2022-12-14 17:35:00|10313.3|10311.3|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|698
1671039600000|2022-12-14 17:40:00|10313.9|10311.9|10313.5|10311.5|10314.1|10312.1|10313.3|10311.3|521
1671039900000|2022-12-14 17:45:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|922
1671040200000|2022-12-14 17:50:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|697
1671040500000|2022-12-14 17:55:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|681
1671040800000|2022-12-14 18:00:00|10314.7|10312.7|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|1098
1671041100000|2022-12-14 18:05:00|10314.7|10312.7|10315.6|10313.6|10316|10314|10314.5|10312.5|1312
1671041400000|2022-12-14 18:10:00|10315.3|10313.3|10315.3|10313.3|10316|10314|10315.3|10313.3|1236
1671041700000|2022-12-14 18:15:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|609
1671042000000|2022-12-14 18:20:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.1|10312.1|1214
1671042300000|2022-12-14 18:25:00|10314.5|10312.5|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|918
1671042600000|2022-12-14 18:30:00|10314.9|10312.9|10314.9|10312.9|10316|10314|10314.9|10312.9|1831
1671042900000|2022-12-14 18:35:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|1149
1671043200000|2022-12-14 18:40:00|10314.5|10312.5|10313.7|10311.7|10314.5|10312.5|10313.3|10311.3|3559
1671043500000|2022-12-14 18:45:00|10313.3|10311.3|10312.1|10310.1|10313.7|10311.7|10311.7|10309.7|3067
1671043800000|2022-12-14 18:50:00|10311.7|10309.7|10311.4|10309.4|10312.9|10310.9|10311.4|10309.4|3499
1671044100000|2022-12-14 18:55:00|10311.7|10309.7|10314.5|10312.5|10314.9|10312.9|10311.7|10309.7|1214
1671044400000|2022-12-14 19:00:00|10315.8|10313.8|10302|10300|10315.8|10313.8|10295.9|10293.9|10612
1671044700000|2022-12-14 19:05:00|10301.6|10299.6|10292.6|10290.6|10302|10300|10291.8|10289.8|11444
1671045000000|2022-12-14 19:10:00|10292.4|10290.4|10297.7|10295.7|10298.9|10296.9|10291.4|10289.4|5315
1671045300000|2022-12-14 19:15:00|10297.5|10295.5|10298.1|10296.1|10298.5|10296.5|10293.8|10291.8|4070
1671045600000|2022-12-14 19:20:00|10298.5|10296.5|10294.2|10292.2|10299.2|10297.2|10293.4|10291.4|5215
1671045900000|2022-12-14 19:25:00|10293.8|10291.8|10292.2|10290.2|10295.7|10293.7|10292|10290|5233
1671046200000|2022-12-14 19:30:00|10292|10290|10288.9|10286.9|10293.4|10291.4|10288.7|10286.7|8037
1671046500000|2022-12-14 19:35:00|10288.7|10286.7|10290.6|10288.6|10290.6|10288.6|10287.1|10285.1|5820
1671046800000|2022-12-14 19:40:00|10291.2|10289.2|10295.5|10293.5|10300.8|10298.8|10290.3|10288.3|7522
1671047100000|2022-12-14 19:45:00|10295.7|10293.7|10298.1|10296.1|10299.2|10297.2|10291|10289|4919
1671047400000|2022-12-14 19:50:00|10297.7|10295.7|10299.2|10297.2|10300.8|10298.8|10294.9|10292.9|7484
1671047700000|2022-12-14 19:55:00|10299.6|10297.6|10298.9|10296.9|10301.2|10299.2|10297.7|10295.7|5528
1671048000000|2022-12-14 20:00:00|10298.7|10296.7|10298.9|10296.9|10299.6|10297.6|10297.3|10295.3|4565
1671048300000|2022-12-14 20:05:00|10299|10297|10302.8|10300.8|10303.9|10301.9|10298.9|10296.9|2878
1671048600000|2022-12-14 20:10:00|10303.1|10301.1|10303.5|10301.5|10307.8|10305.8|10301.8|10299.8|6390
1671048900000|2022-12-14 20:15:00|10303.1|10301.1|10303.1|10301.1|10305.7|10303.7|10301.6|10299.6|3481
1671049200000|2022-12-14 20:20:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302|10300|1333
1671049500000|2022-12-14 20:25:00|10303.1|10301.1|10300.4|10298.4|10303.1|10301.1|10300.4|10298.4|2235
1671049800000|2022-12-14 20:30:00|10300.2|10298.2|10301.2|10299.2|10301.6|10299.6|10299.6|10297.6|1397
1671050100000|2022-12-14 20:35:00|10301.6|10299.6|10302.8|10300.8|10303.1|10301.1|10300.8|10298.8|1078
1671050400000|2022-12-14 20:40:00|10303.5|10301.5|10305.1|10303.1|10305.1|10303.1|10303|10301|1653
1671050700000|2022-12-14 20:45:00|10304.9|10302.9|10304.7|10302.7|10306.3|10304.3|10304.3|10302.3|1306
1671051000000|2022-12-14 20:50:00|10304.9|10302.9|10303.9|10301.9|10305.1|10303.1|10303.5|10301.5|1028
1671051300000|2022-12-14 20:55:00|10304.1|10302.1|10302.8|10300.8|10304.7|10302.7|10302.8|10300.8|1975
1671051600000|2022-12-14 21:00:00|10303|10301|10304.3|10302.3|10304.3|10302.3|10302.8|10300.8|538
1671051900000|2022-12-14 21:05:00|10304.7|10302.7|10305.5|10303.5|10305.9|10303.9|10304.7|10302.7|962
1671052200000|2022-12-14 21:10:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|661
1671052500000|2022-12-14 21:15:00|10305.1|10303.1|10305.9|10303.9|10306.3|10304.3|10305.1|10303.1|1178
1671052800000|2022-12-14 21:20:00|10305.5|10303.5|10305.3|10303.3|10305.5|10303.5|10305.1|10303.1|329
1671053100000|2022-12-14 21:25:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.1|10303.1|382
1671053400000|2022-12-14 21:30:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|278
1671053700000|2022-12-14 21:35:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|186
1671054000000|2022-12-14 21:40:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|332
1671054300000|2022-12-14 21:45:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|350
1671054600000|2022-12-14 21:50:00|10306.5|10304.5|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|355
1671054900000|2022-12-14 21:55:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|219
1671058800000|2022-12-14 23:00:00|10305.7|10303.7|10304.5|10302.5|10305.9|10303.9|10304.3|10302.3|227
1671059100000|2022-12-14 23:05:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|72
1671059400000|2022-12-14 23:10:00|10303.9|10301.9|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|112
1671059700000|2022-12-14 23:15:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|88
1671060000000|2022-12-14 23:20:00|||||||||18
1671060300000|2022-12-14 23:25:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|32
1671060600000|2022-12-14 23:30:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|29
1671060900000|2022-12-14 23:35:00|10303.1|10301.1|10303|10301|10303.5|10301.5|10302.8|10300.8|91
1671061200000|2022-12-14 23:40:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|84
1671061500000|2022-12-14 23:45:00|10303|10301|10302.8|10300.8|10303|10301|10302.8|10300.8|32
1671061800000|2022-12-14 23:50:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|191
1671062100000|2022-12-14 23:55:00|10302.6|10300.6|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|118
1671062400000|2022-12-15 00:00:00|10302.6|10300.6|10301.2|10299.2|10302.8|10300.8|10301.2|10299.2|273
1671062700000|2022-12-15 00:05:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|275
1671063000000|2022-12-15 00:10:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|392
1671063300000|2022-12-15 00:15:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10300|10298|247
1671063600000|2022-12-15 00:20:00|10301|10299|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|38
1671063900000|2022-12-15 00:25:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|214
1671064200000|2022-12-15 00:30:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|94
1671064500000|2022-12-15 00:35:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|126
1671064800000|2022-12-15 00:40:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|35
1671065100000|2022-12-15 00:45:00|10300.4|10298.4|10302.4|10300.4|10302.4|10300.4|10300.4|10298.4|647
1671065400000|2022-12-15 00:50:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10301.6|10299.6|341
1671065700000|2022-12-15 00:55:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|158
1671066000000|2022-12-15 01:00:00|10301.8|10299.8|10301.4|10299.4|10301.8|10299.8|10301.2|10299.2|141
1671066300000|2022-12-15 01:05:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|157
1671066600000|2022-12-15 01:10:00|10301.2|10299.2|10301.4|10299.4|10301.4|10299.4|10301.2|10299.2|91
1671066900000|2022-12-15 01:15:00|10301.2|10299.2|10301.4|10299.4|10301.6|10299.6|10300.8|10298.8|143
1671067200000|2022-12-15 01:20:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|41
1671067500000|2022-12-15 01:25:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|223
1671067800000|2022-12-15 01:30:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|79
1671068100000|2022-12-15 01:35:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|9
1671068400000|2022-12-15 01:40:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.4|10299.4|12
1671068700000|2022-12-15 01:45:00|10301.4|10299.4|10301.4|10299.4|10301.6|10299.6|10301.2|10299.2|40
1671069000000|2022-12-15 01:50:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|10
1671069300000|2022-12-15 01:55:00|10300|10298|10300|10298|10300|10298|10300|10298|56
1671069600000|2022-12-15 02:00:00|10300.4|10298.4|10299.2|10297.2|10300.4|10298.4|10299.2|10297.2|150
1671069900000|2022-12-15 02:05:00|10298.9|10296.9|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|495
1671070200000|2022-12-15 02:10:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|512
1671070500000|2022-12-15 02:15:00|10298.7|10296.7|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|524
1671070800000|2022-12-15 02:20:00|10299.6|10297.6|10299.2|10297.2|10300|10298|10299.2|10297.2|718
1671071100000|2022-12-15 02:25:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|127
1671071400000|2022-12-15 02:30:00|10299.4|10297.4|10299.6|10297.6|10300|10298|10299.4|10297.4|72
1671071700000|2022-12-15 02:35:00|10300|10298|10300.2|10298.2|10300.4|10298.4|10300|10298|55
1671072000000|2022-12-15 02:40:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|39
1671072300000|2022-12-15 02:45:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|103
1671072600000|2022-12-15 02:50:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300|10298|29
1671072900000|2022-12-15 02:55:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300.2|10298.2|56
1671073200000|2022-12-15 03:00:00|||||||||23
1671073500000|2022-12-15 03:05:00|10300.2|10298.2|10300|10298|10300.2|10298.2|10300|10298|155
1671073800000|2022-12-15 03:10:00|10299.8|10297.8|10300.4|10298.4|10300.4|10298.4|10299.8|10297.8|152
1671074100000|2022-12-15 03:15:00|10300.2|10298.2|10300.2|10298.2|10300.4|10298.4|10300|10298|181
1671074400000|2022-12-15 03:20:00|10300|10298|10300.2|10298.2|10300.4|10298.4|10300|10298|325
1671074700000|2022-12-15 03:25:00|10300.4|10298.4|10300.2|10298.2|10300.4|10298.4|10300|10298|334
1671075000000|2022-12-15 03:30:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.2|10298.2|109
1671075300000|2022-12-15 03:35:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300|10298|124
1671075600000|2022-12-15 03:40:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|255
1671075900000|2022-12-15 03:45:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|100
1671076200000|2022-12-15 03:50:00|||||||||2
1671076500000|2022-12-15 03:55:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|17
1671076800000|2022-12-15 04:00:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|69
1671077100000|2022-12-15 04:05:00|||||||||19
1671077400000|2022-12-15 04:10:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300.2|10298.2|20
1671077700000|2022-12-15 04:15:00|10300|10298|10299.8|10297.8|10300|10298|10299.6|10297.6|65
1671078000000|2022-12-15 04:20:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|30
1671078300000|2022-12-15 04:25:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300|10298|84
1671078600000|2022-12-15 04:30:00|10300.2|10298.2|10299.8|10297.8|10300.4|10298.4|10299.6|10297.6|99
1671078900000|2022-12-15 04:35:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|22
1671079200000|2022-12-15 04:40:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|202
1671079500000|2022-12-15 04:45:00|||||||||69
1671079800000|2022-12-15 04:50:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|80
1671080100000|2022-12-15 04:55:00|10299.2|10297.2|10299.2|10297.2|10299.4|10297.4|10299.2|10297.2|21
1671080400000|2022-12-15 05:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|105
1671080700000|2022-12-15 05:05:00|10298.7|10296.7|10299.2|10297.2|10299.2|10297.2|10298.5|10296.5|274
1671081000000|2022-12-15 05:10:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|28
1671081300000|2022-12-15 05:15:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|142
1671081600000|2022-12-15 05:20:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.4|10297.4|71
1671081900000|2022-12-15 05:25:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|401
1671082200000|2022-12-15 05:30:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|30
1671082500000|2022-12-15 05:35:00|10299.2|10297.2|10299.8|10297.8|10300|10298|10299.2|10297.2|145
1671082800000|2022-12-15 05:40:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|71
1671083100000|2022-12-15 05:45:00|||||||||2
1671083400000|2022-12-15 05:50:00|10300|10298|10300|10298|10300|10298|10300|10298|116
1671084000000|2022-12-15 06:00:00|||||||||226
1671084300000|2022-12-15 06:05:00|||||||||59
1671084600000|2022-12-15 06:10:00|||||||||30
1671084900000|2022-12-15 06:15:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|195
1671085200000|2022-12-15 06:20:00|||||||||76
1671085500000|2022-12-15 06:25:00|||||||||44
1671085800000|2022-12-15 06:30:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|480
1671086100000|2022-12-15 06:35:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|85
1671086400000|2022-12-15 06:40:00|10300.2|10298.2|10300|10298|10300.2|10298.2|10300|10298|67
1671086700000|2022-12-15 06:45:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300.2|10298.2|63
1671087000000|2022-12-15 06:50:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|77
1671087300000|2022-12-15 06:55:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|444
1671087600000|2022-12-15 07:00:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10298.9|10296.9|589
1671087900000|2022-12-15 07:05:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300|10298|639
1671088200000|2022-12-15 07:10:00|10300.6|10298.6|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|114
1671088500000|2022-12-15 07:15:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300|10298|628
1671088800000|2022-12-15 07:20:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|220
1671089100000|2022-12-15 07:25:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|132
1671089400000|2022-12-15 07:30:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|135
1671089700000|2022-12-15 07:35:00|10301.8|10299.8|10301.2|10299.2|10302|10300|10301.2|10299.2|278
1671090000000|2022-12-15 07:40:00|10301.6|10299.6|10302|10300|10302|10300|10301.2|10299.2|572
1671090300000|2022-12-15 07:45:00|10301.6|10299.6|10302|10300|10302.2|10300.2|10301.2|10299.2|241
1671090600000|2022-12-15 07:50:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10301.6|10299.6|117
1671090900000|2022-12-15 07:55:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10302|10300|141
1671091200000|2022-12-15 08:00:00|10302.4|10300.4|10303.9|10301.9|10304.3|10302.3|10302.4|10300.4|1323
1671091500000|2022-12-15 08:05:00|10304.1|10302.1|10303.5|10301.5|10304.1|10302.1|10303.5|10301.5|249
1671091800000|2022-12-15 08:10:00|10303.3|10301.3|10302|10300|10303.3|10301.3|10301.6|10299.6|460
1671092100000|2022-12-15 08:15:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|393
1671092400000|2022-12-15 08:20:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|540
1671092700000|2022-12-15 08:25:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10302|10300|509
1671093000000|2022-12-15 08:30:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|744
1671093300000|2022-12-15 08:35:00|10302.8|10300.8|10300.4|10298.4|10302.8|10300.8|10300|10298|1015
1671093600000|2022-12-15 08:40:00|10300.8|10298.8|10299.6|10297.6|10301.6|10299.6|10299.6|10297.6|2759
1671093900000|2022-12-15 08:45:00|10299.2|10297.2|10300.4|10298.4|10301.2|10299.2|10298.9|10296.9|1814
1671094200000|2022-12-15 08:50:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|241
1671094500000|2022-12-15 08:55:00|10300.6|10298.6|10298.5|10296.5|10300.8|10298.8|10298.5|10296.5|2145
1671094800000|2022-12-15 09:00:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|846
1671095100000|2022-12-15 09:05:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|126
1671095400000|2022-12-15 09:10:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|211
1671095700000|2022-12-15 09:15:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|182
1671096000000|2022-12-15 09:20:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.7|10296.7|89
1671096300000|2022-12-15 09:25:00|10299.2|10297.2|10300|10298|10300|10298|10298.9|10296.9|160
1671096600000|2022-12-15 09:30:00|10300.2|10298.2|10299.6|10297.6|10300.6|10298.6|10299.6|10297.6|734
1671096900000|2022-12-15 09:35:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|527
1671097200000|2022-12-15 09:40:00|10298.9|10296.9|10298.5|10296.5|10299.4|10297.4|10298.5|10296.5|783
1671097500000|2022-12-15 09:45:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|842
1671097800000|2022-12-15 09:50:00|||||||||482
1671098100000|2022-12-15 09:55:00|||||||||477
1671098400000|2022-12-15 10:00:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|194
1671098700000|2022-12-15 10:05:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|187
1671099000000|2022-12-15 10:10:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|122
1671099300000|2022-12-15 10:15:00|10298.1|10296.1|10298.5|10296.5|10299|10297|10298.1|10296.1|794
1671099600000|2022-12-15 10:20:00|10298.3|10296.3|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|188
1671099900000|2022-12-15 10:25:00|10297.3|10295.3|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|589
1671100200000|2022-12-15 10:30:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|139
1671100500000|2022-12-15 10:35:00|10298.5|10296.5|10299.2|10297.2|10299.2|10297.2|10298.5|10296.5|98
1671100800000|2022-12-15 10:40:00|10299.6|10297.6|10299.2|10297.2|10300|10298|10299.2|10297.2|760
1671101100000|2022-12-15 10:45:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|225
1671101400000|2022-12-15 10:50:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|80
1671101700000|2022-12-15 10:55:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|21
1671102000000|2022-12-15 11:00:00|10299.2|10297.2|10298.1|10296.1|10299.2|10297.2|10298.1|10296.1|313
1671102300000|2022-12-15 11:05:00|10298.3|10296.3|10299.6|10297.6|10300|10298|10298.1|10296.1|1189
1671102600000|2022-12-15 11:10:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|270
1671102900000|2022-12-15 11:15:00|10299|10297|10299.2|10297.2|10299.6|10297.6|10299|10297|215
1671103200000|2022-12-15 11:20:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|80
1671103500000|2022-12-15 11:25:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|124
1671103800000|2022-12-15 11:30:00|10299.6|10297.6|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|2313
1671104100000|2022-12-15 11:35:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10300|10298|641
1671104400000|2022-12-15 11:40:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|242
1671104700000|2022-12-15 11:45:00|10301.4|10299.4|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|367
1671105000000|2022-12-15 11:50:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|457
1671105300000|2022-12-15 11:55:00|10303|10301|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|553
1671105600000|2022-12-15 12:00:00|10302.6|10300.6|10303.1|10301.1|10303.5|10301.5|10302.6|10300.6|653
1671105900000|2022-12-15 12:05:00|10303|10301|10302|10300|10303.1|10301.1|10302|10300|1051
1671106200000|2022-12-15 12:10:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302|10300|885
1671106500000|2022-12-15 12:15:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|163
1671106800000|2022-12-15 12:20:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|469
1671107100000|2022-12-15 12:25:00|10303|10301|10303.9|10301.9|10304.1|10302.1|10302.8|10300.8|1554
1671107400000|2022-12-15 12:30:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|3454
1671107700000|2022-12-15 12:35:00|10304.1|10302.1|10303.9|10301.9|10304.7|10302.7|10303.5|10301.5|3070
1671108000000|2022-12-15 12:40:00|10303.5|10301.5|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|424
1671108300000|2022-12-15 12:45:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10302|10300|403
1671108600000|2022-12-15 12:50:00|10301.8|10299.8|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|759
1671108900000|2022-12-15 12:55:00|10302.2|10300.2|10300.8|10298.8|10302.4|10300.4|10300.8|10298.8|1092
1671109200000|2022-12-15 13:00:00|10300.6|10298.6|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|562
1671109500000|2022-12-15 13:05:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300|10298|1587
1671109800000|2022-12-15 13:10:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10299.6|10297.6|1273
1671110100000|2022-12-15 13:15:00|10300.4|10298.4|10299.2|10297.2|10302.4|10300.4|10298.7|10296.7|3697
1671110400000|2022-12-15 13:20:00|10299.4|10297.4|10296.9|10294.9|10299.4|10297.4|10295.7|10293.7|3767
1671110700000|2022-12-15 13:25:00|10297.1|10295.1|10298.3|10296.3|10298.5|10296.5|10296.5|10294.5|3250
1671111000000|2022-12-15 13:30:00|10298.1|10296.1|10302.8|10300.8|10303.1|10301.1|10298.1|10296.1|5414
1671111300000|2022-12-15 13:35:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10301.8|10299.8|3951
1671111600000|2022-12-15 13:40:00|10302.8|10300.8|10308.2|10306.2|10308.2|10306.2|10302.8|10300.8|9362
1671111900000|2022-12-15 13:45:00|10307.8|10305.8|10305.9|10303.9|10308.6|10306.6|10305.5|10303.5|3652
1671112200000|2022-12-15 13:50:00|10305.5|10303.5|10305.1|10303.1|10307.1|10305.1|10303.1|10301.1|5190
1671112500000|2022-12-15 13:55:00|10304.9|10302.9|10306.3|10304.3|10306.3|10304.3|10303.5|10301.5|4345
1671112800000|2022-12-15 14:00:00|10306.1|10304.1|10305.9|10303.9|10306.7|10304.7|10305.1|10303.1|1210
1671113100000|2022-12-15 14:05:00|10305.5|10303.5|10304.7|10302.7|10306.3|10304.3|10303.5|10301.5|2181
1671113400000|2022-12-15 14:10:00|10305.1|10303.1|10303.1|10301.1|10305.1|10303.1|10302.4|10300.4|3455
1671113700000|2022-12-15 14:15:00|10302.8|10300.8|10301.6|10299.6|10303.1|10301.1|10301.6|10299.6|1880
1671114000000|2022-12-15 14:20:00|10301.8|10299.8|10302.8|10300.8|10303.1|10301.1|10301.2|10299.2|1847
1671114300000|2022-12-15 14:25:00|10303.1|10301.1|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|865
1671114600000|2022-12-15 14:30:00|10302.2|10300.2|10303.5|10301.5|10303.9|10301.9|10302|10300|1521
1671114900000|2022-12-15 14:35:00|10303.3|10301.3|10303.9|10301.9|10303.9|10301.9|10302.2|10300.2|1746
1671115200000|2022-12-15 14:40:00|10304.1|10302.1|10302|10300|10304.3|10302.3|10301.6|10299.6|2707
1671115500000|2022-12-15 14:45:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.2|10299.2|1554
1671115800000|2022-12-15 14:50:00|10302.2|10300.2|10302|10300|10302.8|10300.8|10300.4|10298.4|1520
1671116100000|2022-12-15 14:55:00|10302.4|10300.4|10300|10298|10302.4|10300.4|10299.6|10297.6|2081
1671116400000|2022-12-15 15:00:00|10299.6|10297.6|10297.7|10295.7|10300.8|10298.8|10297.7|10295.7|3531
1671116700000|2022-12-15 15:05:00|10297.5|10295.5|10297.7|10295.7|10298.1|10296.1|10296.5|10294.5|3913
1671117000000|2022-12-15 15:10:00|10298.1|10296.1|10296.5|10294.5|10299.6|10297.6|10296.5|10294.5|4693
1671117300000|2022-12-15 15:15:00|10296.1|10294.1|10294.2|10292.2|10296.9|10294.9|10293.8|10291.8|5890
1671117600000|2022-12-15 15:20:00|10294.6|10292.6|10294.6|10292.6|10295.3|10293.3|10293.8|10291.8|4083
1671117900000|2022-12-15 15:25:00|10294.2|10292.2|10292.6|10290.6|10294.6|10292.6|10291.8|10289.8|3844
1671118200000|2022-12-15 15:30:00|10292.8|10290.8|10293|10291|10293.4|10291.4|10291.8|10289.8|4018
1671118500000|2022-12-15 15:35:00|10293.4|10291.4|10294.2|10292.2|10294.4|10292.4|10293|10291|5599
1671118800000|2022-12-15 15:40:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|2395
1671119100000|2022-12-15 15:45:00|10293.8|10291.8|10296.9|10294.9|10297.3|10295.3|10293.8|10291.8|1678
1671119400000|2022-12-15 15:50:00|10296.7|10294.7|10296.1|10294.1|10296.7|10294.7|10294.9|10292.9|2690
1671119700000|2022-12-15 15:55:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|1794
1671120000000|2022-12-15 16:00:00|10296.1|10294.1|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|721
1671120300000|2022-12-15 16:05:00|10294.9|10292.9|10296.1|10294.1|10296.5|10294.5|10294.9|10292.9|1338
1671120600000|2022-12-15 16:10:00|10296.3|10294.3|10295.7|10293.7|10296.5|10294.5|10294.9|10292.9|2646
1671120900000|2022-12-15 16:15:00|10295.5|10293.5|10294.2|10292.2|10295.7|10293.7|10294.2|10292.2|1256
1671121200000|2022-12-15 16:20:00|10294.6|10292.6|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|794
1671121500000|2022-12-15 16:25:00|10294.8|10292.8|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|565
1671121800000|2022-12-15 16:30:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1230
1671122100000|2022-12-15 16:35:00|10294.9|10292.9|10296.5|10294.5|10296.7|10294.7|10294.9|10292.9|585
1671122400000|2022-12-15 16:40:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|724
1671122700000|2022-12-15 16:45:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|699
1671123000000|2022-12-15 16:50:00|10297.1|10295.1|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|764
1671123300000|2022-12-15 16:55:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|721
1671123600000|2022-12-15 17:00:00|10297.7|10295.7|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|2016
1671123900000|2022-12-15 17:05:00|10298.1|10296.1|10298.9|10296.9|10299|10297|10298.1|10296.1|1516
1671124200000|2022-12-15 17:10:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|657
1671124500000|2022-12-15 17:15:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|1432
1671124800000|2022-12-15 17:20:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|942
1671125100000|2022-12-15 17:25:00|10298.9|10296.9|10299.8|10297.8|10300|10298|10298.9|10296.9|704
1671125400000|2022-12-15 17:30:00|10299.6|10297.6|10299.2|10297.2|10300|10298|10298.9|10296.9|475
1671125700000|2022-12-15 17:35:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|315
1671126000000|2022-12-15 17:40:00|10298.9|10296.9|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|482
1671126300000|2022-12-15 17:45:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.3|10296.3|1036
1671126600000|2022-12-15 17:50:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|997
1671126900000|2022-12-15 17:55:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|1356
1671127200000|2022-12-15 18:00:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|1226
1671127500000|2022-12-15 18:05:00|10299|10297|10299.6|10297.6|10299.6|10297.6|10298.5|10296.5|1110
1671127800000|2022-12-15 18:10:00|10300|10298|10300|10298|10300.4|10298.4|10299.6|10297.6|1110
1671128100000|2022-12-15 18:15:00|10299.8|10297.8|10300|10298|10300|10298|10299.6|10297.6|172
1671128400000|2022-12-15 18:20:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|688
1671128700000|2022-12-15 18:25:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|1292
1671129000000|2022-12-15 18:30:00|10299.4|10297.4|10299.6|10297.6|10300|10298|10299.4|10297.4|761
1671129300000|2022-12-15 18:35:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1051
1671129600000|2022-12-15 18:40:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|595
1671129900000|2022-12-15 18:45:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|1113
1671130200000|2022-12-15 18:50:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|452
1671130500000|2022-12-15 18:55:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|691
1671130800000|2022-12-15 19:00:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|270
1671131100000|2022-12-15 19:05:00|10298.9|10296.9|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|2137
1671131400000|2022-12-15 19:10:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|1134
1671131700000|2022-12-15 19:15:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|158
1671132000000|2022-12-15 19:20:00|10297.7|10295.7|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1112
1671132300000|2022-12-15 19:25:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|570
1671132600000|2022-12-15 19:30:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|1144
1671132900000|2022-12-15 19:35:00|10298.1|10296.1|10297.3|10295.3|10298.1|10296.1|10297.3|10295.3|2294
1671133200000|2022-12-15 19:40:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|1374
1671133500000|2022-12-15 19:45:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|365
1671133800000|2022-12-15 19:50:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|819
1671134100000|2022-12-15 19:55:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|1002
1671134400000|2022-12-15 20:00:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|1585
1671134700000|2022-12-15 20:05:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|349
1671135000000|2022-12-15 20:10:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|76
1671135300000|2022-12-15 20:15:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|631
1671135600000|2022-12-15 20:20:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|126
1671135900000|2022-12-15 20:25:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|231
1671136200000|2022-12-15 20:30:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|458
1671136500000|2022-12-15 20:35:00|10298.3|10296.3|10298.1|10296.1|10298.3|10296.3|10298.1|10296.1|100
1671136800000|2022-12-15 20:40:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|70
1671137100000|2022-12-15 20:45:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|272
1671137400000|2022-12-15 20:50:00|10298.1|10296.1|10299.6|10297.6|10299.6|10297.6|10297.7|10295.7|4489
1671137700000|2022-12-15 20:55:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|8180
1671138000000|2022-12-15 21:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|3295
1671138300000|2022-12-15 21:05:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|459
1671138600000|2022-12-15 21:10:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|837
1671138900000|2022-12-15 21:15:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|649
1671139200000|2022-12-15 21:20:00|||||||||132
1671139500000|2022-12-15 21:25:00|10299.8|10297.8|10299.2|10297.2|10299.8|10297.8|10299.2|10297.2|622
1671139800000|2022-12-15 21:30:00|10298.9|10296.9|10299|10297|10299.2|10297.2|10298.9|10296.9|1446
1671140100000|2022-12-15 21:35:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|123
1671140400000|2022-12-15 21:40:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|494
1671140700000|2022-12-15 21:45:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|224
1671141000000|2022-12-15 21:50:00|||||||||264
1671141300000|2022-12-15 21:55:00|10298.3|10296.3|10298.5|10296.5|10298.7|10296.7|10298.1|10296.1|401
1671145200000|2022-12-15 23:00:00|10298.7|10296.7|10297.9|10295.9|10298.9|10296.9|10297.5|10295.5|106
1671145500000|2022-12-15 23:05:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|38
1671145800000|2022-12-15 23:10:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|16
1671146100000|2022-12-15 23:15:00|10298.1|10296.1|10298.1|10296.1|10298.3|10296.3|10298.1|10296.1|6
1671146400000|2022-12-15 23:20:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|220
1671146700000|2022-12-15 23:25:00|10297.9|10295.9|10297.7|10295.7|10297.9|10295.9|10297.7|10295.7|44
1671147000000|2022-12-15 23:30:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|289
1671147300000|2022-12-15 23:35:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|52
1671147600000|2022-12-15 23:40:00|10297.3|10295.3|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|123
1671147900000|2022-12-15 23:45:00|10296.7|10294.7|10296.9|10294.9|10297.3|10295.3|10296.3|10294.3|96
1671148200000|2022-12-15 23:50:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|103
1671148500000|2022-12-15 23:55:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|31
1671148800000|2022-12-16 00:00:00|10296.9|10294.9|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|109
1671149100000|2022-12-16 00:05:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|386
1671149400000|2022-12-16 00:10:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|82
1671149700000|2022-12-16 00:15:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|114
1671150000000|2022-12-16 00:20:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|16
1671150300000|2022-12-16 00:25:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|153
1671150600000|2022-12-16 00:30:00|10296.9|10294.9|10297.3|10295.3|10297.9|10295.9|10296.9|10294.9|548
1671150900000|2022-12-16 00:35:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|130
1671151200000|2022-12-16 00:40:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|49
1671151500000|2022-12-16 00:45:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|90
1671151800000|2022-12-16 00:50:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|73
1671152100000|2022-12-16 00:55:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|33
1671152400000|2022-12-16 01:00:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|237
1671152700000|2022-12-16 01:05:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|72
1671153000000|2022-12-16 01:10:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|87
1671153300000|2022-12-16 01:15:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|36
1671153600000|2022-12-16 01:20:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.1|10295.1|59
1671153900000|2022-12-16 01:25:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|78
1671154200000|2022-12-16 01:30:00|10296.5|10294.5|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|138
1671154500000|2022-12-16 01:35:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10295.9|10293.9|44
1671154800000|2022-12-16 01:40:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|70
1671155100000|2022-12-16 01:45:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|106
1671155400000|2022-12-16 01:50:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|26
1671155700000|2022-12-16 01:55:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|137
1671156000000|2022-12-16 02:00:00|10296.7|10294.7|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|252
1671156300000|2022-12-16 02:05:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|50
1671156600000|2022-12-16 02:10:00|10297.9|10295.9|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|364
1671156900000|2022-12-16 02:15:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|75
1671157200000|2022-12-16 02:20:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|275
1671157500000|2022-12-16 02:25:00|10296.9|10294.9|10296.7|10294.7|10297.3|10295.3|10296.5|10294.5|85
1671157800000|2022-12-16 02:30:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.3|10294.3|18
1671158100000|2022-12-16 02:35:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|34
1671158400000|2022-12-16 02:40:00|10296.9|10294.9|10296.7|10294.7|10296.9|10294.9|10296.7|10294.7|69
1671158700000|2022-12-16 02:45:00|10296.9|10294.9|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|62
1671159000000|2022-12-16 02:50:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|83
1671159300000|2022-12-16 02:55:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|20
1671159600000|2022-12-16 03:00:00|10296.1|10294.1|10296.7|10294.7|10296.7|10294.7|10296.1|10294.1|364
1671159900000|2022-12-16 03:05:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|83
1671160200000|2022-12-16 03:10:00|10296.7|10294.7|10296.7|10294.7|10296.7|10294.7|10296.7|10294.7|15
1671160500000|2022-12-16 03:15:00|10296.9|10294.9|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|75
1671160800000|2022-12-16 03:20:00|10297.3|10295.3|10297.1|10295.1|10297.3|10295.3|10296.9|10294.9|347
1671161100000|2022-12-16 03:25:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|224
1671161400000|2022-12-16 03:30:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|108
1671161700000|2022-12-16 03:35:00|10296.7|10294.7|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|279
1671162000000|2022-12-16 03:40:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|50
1671162300000|2022-12-16 03:45:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|34
1671162600000|2022-12-16 03:50:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|40
1671162900000|2022-12-16 03:55:00|||||||||250
1671163200000|2022-12-16 04:00:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|53
1671163500000|2022-12-16 04:05:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|126
1671163800000|2022-12-16 04:10:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|172
1671164100000|2022-12-16 04:15:00|||||||||22
1671164400000|2022-12-16 04:20:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|108
1671164700000|2022-12-16 04:25:00|10296.9|10294.9|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|213
1671165000000|2022-12-16 04:30:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|88
1671165300000|2022-12-16 04:35:00|||||||||17
1671165600000|2022-12-16 04:40:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|69
1671165900000|2022-12-16 04:45:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|48
1671166200000|2022-12-16 04:50:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|59
1671166500000|2022-12-16 04:55:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|17
1671166800000|2022-12-16 05:00:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|35
1671167100000|2022-12-16 05:05:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|9
1671167400000|2022-12-16 05:10:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|73
1671167700000|2022-12-16 05:15:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|24
1671168000000|2022-12-16 05:20:00|||||||||51
1671168300000|2022-12-16 05:25:00|10296.7|10294.7|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|27
1671168600000|2022-12-16 05:30:00|10296.5|10294.5|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|12
1671168900000|2022-12-16 05:35:00|||||||||3
1671169200000|2022-12-16 05:40:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|23
1671169500000|2022-12-16 05:45:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.7|10294.7|52
1671169800000|2022-12-16 05:50:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|55
1671170100000|2022-12-16 05:55:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|328
1671170400000|2022-12-16 06:00:00|10297.5|10295.5|10297.5|10295.5|10297.7|10295.7|10297.3|10295.3|51
1671170700000|2022-12-16 06:05:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.5|10295.5|1
1671171000000|2022-12-16 06:10:00|||||||||111
1671171300000|2022-12-16 06:15:00|||||||||145
1671171600000|2022-12-16 06:20:00|||||||||5
1671171900000|2022-12-16 06:25:00|||||||||350
1671172200000|2022-12-16 06:30:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|128
1671172500000|2022-12-16 06:35:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|81
1671172800000|2022-12-16 06:40:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|147
1671173100000|2022-12-16 06:45:00|10296.1|10294.1|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|542
1671173400000|2022-12-16 06:50:00|10296.5|10294.5|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|77
1671173700000|2022-12-16 06:55:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|35
1671174000000|2022-12-16 07:00:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|427
1671174300000|2022-12-16 07:05:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10294.9|10292.9|325
1671174600000|2022-12-16 07:10:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|360
1671174900000|2022-12-16 07:15:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|249
1671175200000|2022-12-16 07:20:00|10295.5|10293.5|10294.2|10292.2|10295.7|10293.7|10294.2|10292.2|798
1671175500000|2022-12-16 07:25:00|10294|10292|10293.6|10291.6|10294.6|10292.6|10293.4|10291.4|682
1671175800000|2022-12-16 07:30:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|619
1671176100000|2022-12-16 07:35:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10292.8|10290.8|698
1671176400000|2022-12-16 07:40:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|170
1671176700000|2022-12-16 07:45:00|10293.8|10291.8|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|318
1671177000000|2022-12-16 07:50:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|867
1671177300000|2022-12-16 07:55:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|864
1671177600000|2022-12-16 08:00:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|511
1671177900000|2022-12-16 08:05:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|683
1671178200000|2022-12-16 08:10:00|10294.6|10292.6|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|1165
1671178500000|2022-12-16 08:15:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|151
1671178800000|2022-12-16 08:20:00|10295.5|10293.5|10295.9|10293.9|10296.1|10294.1|10295.3|10293.3|463
1671179100000|2022-12-16 08:25:00|10295.7|10293.7|10296.5|10294.5|10297.3|10295.3|10295.7|10293.7|811
1671179400000|2022-12-16 08:30:00|10296.1|10294.1|10296.5|10294.5|10297.3|10295.3|10295.7|10293.7|764
1671179700000|2022-12-16 08:35:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1143
1671180000000|2022-12-16 08:40:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|170
1671180300000|2022-12-16 08:45:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|181
1671180600000|2022-12-16 08:50:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|696
1671180900000|2022-12-16 08:55:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|780
1671181200000|2022-12-16 09:00:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|330
1671181500000|2022-12-16 09:05:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|436
1671181800000|2022-12-16 09:10:00|10297.7|10295.7|10297.3|10295.3|10298.1|10296.1|10297.3|10295.3|968
1671182100000|2022-12-16 09:15:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|391
1671182400000|2022-12-16 09:20:00|10296.9|10294.9|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|1055
1671182700000|2022-12-16 09:25:00|10297.1|10295.1|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|453
1671183000000|2022-12-16 09:30:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|541
1671183300000|2022-12-16 09:35:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|158
1671183600000|2022-12-16 09:40:00|10294.9|10292.9|10294.2|10292.2|10295.3|10293.3|10293.8|10291.8|432
1671183900000|2022-12-16 09:45:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|115
1671184200000|2022-12-16 09:50:00|10293.8|10291.8|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|178
1671184500000|2022-12-16 09:55:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|391
1671184800000|2022-12-16 10:00:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|710
1671185100000|2022-12-16 10:05:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|462
1671185400000|2022-12-16 10:10:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|565
1671185700000|2022-12-16 10:15:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|672
1671186000000|2022-12-16 10:20:00|10294.8|10292.8|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|245
1671186300000|2022-12-16 10:25:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|677
1671186600000|2022-12-16 10:30:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|334
1671186900000|2022-12-16 10:35:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|303
1671187200000|2022-12-16 10:40:00|10293.8|10291.8|10292.8|10290.8|10293.8|10291.8|10292.6|10290.6|392
1671187500000|2022-12-16 10:45:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|387
1671187800000|2022-12-16 10:50:00|10293.8|10291.8|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|501
1671188100000|2022-12-16 10:55:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|308
1671188400000|2022-12-16 11:00:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|329
1671188700000|2022-12-16 11:05:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|437
1671189000000|2022-12-16 11:10:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|559
1671189300000|2022-12-16 11:15:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|360
1671189600000|2022-12-16 11:20:00|10295.7|10293.7|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|932
1671189900000|2022-12-16 11:25:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|775
1671190200000|2022-12-16 11:30:00|10296.1|10294.1|10296.3|10294.3|10296.5|10294.5|10295.7|10293.7|490
1671190500000|2022-12-16 11:35:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|227
1671190800000|2022-12-16 11:40:00|10296.5|10294.5|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|221
1671191100000|2022-12-16 11:45:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|254
1671191400000|2022-12-16 11:50:00|||||||||121
1671191700000|2022-12-16 11:55:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|262
1671192000000|2022-12-16 12:00:00|||||||||237
1671192300000|2022-12-16 12:05:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|617
1671192600000|2022-12-16 12:10:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|293
1671192900000|2022-12-16 12:15:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|344
1671193200000|2022-12-16 12:20:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|639
1671193500000|2022-12-16 12:25:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|787
1671193800000|2022-12-16 12:30:00|10295.7|10293.7|10296.1|10294.1|10296.5|10294.5|10295.3|10293.3|680
1671194100000|2022-12-16 12:35:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|359
1671194400000|2022-12-16 12:40:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.3|10294.3|323
1671194700000|2022-12-16 12:45:00|10296.7|10294.7|10297.7|10295.7|10297.7|10295.7|10296.5|10294.5|548
1671195000000|2022-12-16 12:50:00|10297.5|10295.5|10298.9|10296.9|10298.9|10296.9|10297.3|10295.3|976
1671195300000|2022-12-16 12:55:00|10298.7|10296.7|10299.2|10297.2|10300|10298|10298.5|10296.5|1529
1671195600000|2022-12-16 13:00:00|10299.6|10297.6|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|517
1671195900000|2022-12-16 13:05:00|10298.1|10296.1|10296.9|10294.9|10298.9|10296.9|10296.9|10294.9|923
1671196200000|2022-12-16 13:10:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|1384
1671196500000|2022-12-16 13:15:00|10296.9|10294.9|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|1274
1671196800000|2022-12-16 13:20:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|2290
1671197100000|2022-12-16 13:25:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|1296
1671197400000|2022-12-16 13:30:00|10297.3|10295.3|10296.5|10294.5|10298.1|10296.1|10296.1|10294.1|2917
1671197700000|2022-12-16 13:35:00|10296.9|10294.9|10295.3|10293.3|10297.3|10295.3|10295.3|10293.3|2937
1671198000000|2022-12-16 13:40:00|10295.1|10293.1|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1015
1671198300000|2022-12-16 13:45:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|1247
1671198600000|2022-12-16 13:50:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1384
1671198900000|2022-12-16 13:55:00|10295.3|10293.3|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|895
1671199200000|2022-12-16 14:00:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|1047
1671199500000|2022-12-16 14:05:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|829
1671199800000|2022-12-16 14:10:00|10294|10292|10292.2|10290.2|10294.2|10292.2|10292.2|10290.2|2551
1671200100000|2022-12-16 14:15:00|10291.8|10289.8|10288.7|10286.7|10292.2|10290.2|10287.1|10285.1|6531
1671200400000|2022-12-16 14:20:00|10289.1|10287.1|10289.3|10287.3|10289.5|10287.5|10287.9|10285.9|2579
1671200700000|2022-12-16 14:25:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.3|10287.3|2448
1671201000000|2022-12-16 14:30:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|1035
1671201300000|2022-12-16 14:35:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|2010
1671201600000|2022-12-16 14:40:00|10289.7|10287.7|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|1537
1671201900000|2022-12-16 14:45:00|10294.8|10292.8|10295.7|10293.7|10298.3|10296.3|10291.8|10289.8|13063
1671202200000|2022-12-16 14:50:00|10295.3|10293.3|10296.7|10294.7|10296.9|10294.9|10294.6|10292.6|4263
1671202500000|2022-12-16 14:55:00|10296.5|10294.5|10297.7|10295.7|10298.5|10296.5|10296.1|10294.1|3261
1671202800000|2022-12-16 15:00:00|10297.3|10295.3|10296.5|10294.5|10297.7|10295.7|10296.1|10294.1|4262
1671203100000|2022-12-16 15:05:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|1362
1671203400000|2022-12-16 15:10:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|1593
1671203700000|2022-12-16 15:15:00|10296.9|10294.9|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|1822
1671204000000|2022-12-16 15:20:00|10297.3|10295.3|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|997
1671204300000|2022-12-16 15:25:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|1944
1671204600000|2022-12-16 15:30:00|10298.5|10296.5|10297.9|10295.9|10298.5|10296.5|10297.7|10295.7|2671
1671204900000|2022-12-16 15:35:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.1|10294.1|2832
1671205200000|2022-12-16 15:40:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|1463
1671205500000|2022-12-16 15:45:00|10297.7|10295.7|10296.5|10294.5|10297.7|10295.7|10296.1|10294.1|2342
1671205800000|2022-12-16 15:50:00|10296.1|10294.1|10298.9|10296.9|10298.9|10296.9|10296.1|10294.1|1901
1671206100000|2022-12-16 15:55:00|10299.2|10297.2|10299.2|10297.2|10299.4|10297.4|10298.9|10296.9|1919
1671206400000|2022-12-16 16:00:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|668
1671206700000|2022-12-16 16:05:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.5|10296.5|690
1671207000000|2022-12-16 16:10:00|10299.4|10297.4|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|688
1671207300000|2022-12-16 16:15:00|10299|10297|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|658
1671207600000|2022-12-16 16:20:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|882
1671207900000|2022-12-16 16:25:00|10299|10297|10300|10298|10300|10298|10298.9|10296.9|556
1671208200000|2022-12-16 16:30:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|1635
1671208500000|2022-12-16 16:35:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|756
1671208800000|2022-12-16 16:40:00|10300.6|10298.6|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1315
1671209100000|2022-12-16 16:45:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|632
1671209400000|2022-12-16 16:50:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|588
1671209700000|2022-12-16 16:55:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1224
1671210000000|2022-12-16 17:00:00|10301.6|10299.6|10302.8|10300.8|10302.8|10300.8|10301.6|10299.6|1779
1671210300000|2022-12-16 17:05:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10301.6|10299.6|2072
1671210600000|2022-12-16 17:10:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|420
1671210900000|2022-12-16 17:15:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302.4|10300.4|1855
1671211200000|2022-12-16 17:20:00|10303.5|10301.5|10305.5|10303.5|10305.9|10303.9|10303.5|10301.5|3475
1671211500000|2022-12-16 17:25:00|10305.1|10303.1|10306.3|10304.3|10306.7|10304.7|10305.1|10303.1|1377
1671211800000|2022-12-16 17:30:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|922
1671212100000|2022-12-16 17:35:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1200
1671212400000|2022-12-16 17:40:00|10306.7|10304.7|10307.4|10305.4|10308.2|10306.2|10306.7|10304.7|2851
1671212700000|2022-12-16 17:45:00|10307.3|10305.3|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|643
1671213000000|2022-12-16 17:50:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1146
1671213300000|2022-12-16 17:55:00|10308.6|10306.6|10309|10307|10309.4|10307.4|10308.2|10306.2|860
1671213600000|2022-12-16 18:00:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|1087
1671213900000|2022-12-16 18:05:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|991
1671214200000|2022-12-16 18:10:00|10310.4|10308.4|10310.6|10308.6|10311|10309|10310.2|10308.2|485
1671214500000|2022-12-16 18:15:00|10311|10309|10311.7|10309.7|10311.7|10309.7|10310.6|10308.6|1344
1671214800000|2022-12-16 18:20:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|1245
1671215100000|2022-12-16 18:25:00|10311.4|10309.4|10312.5|10310.5|10312.5|10310.5|10311.4|10309.4|1282
1671215400000|2022-12-16 18:30:00|10312.3|10310.3|10311.4|10309.4|10312.5|10310.5|10311.4|10309.4|1181
1671215700000|2022-12-16 18:35:00|10311.7|10309.7|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|1292
1671216000000|2022-12-16 18:40:00|10312.9|10310.9|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|1953
1671216300000|2022-12-16 18:45:00|10313.5|10311.5|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|1515
1671216600000|2022-12-16 18:50:00|10313.5|10311.5|10312.5|10310.5|10313.7|10311.7|10312.1|10310.1|2846
1671216900000|2022-12-16 18:55:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|459
1671217200000|2022-12-16 19:00:00|10311.7|10309.7|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|908
1671217500000|2022-12-16 19:05:00|10312.1|10310.1|10312.9|10310.9|10313.7|10311.7|10312.1|10310.1|1373
1671217800000|2022-12-16 19:10:00|10313.1|10311.1|10312.1|10310.1|10313.3|10311.3|10312.1|10310.1|1104
1671218100000|2022-12-16 19:15:00|10312.5|10310.5|10313.7|10311.7|10313.7|10311.7|10312.1|10310.1|725
1671218400000|2022-12-16 19:20:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|1147
1671218700000|2022-12-16 19:25:00|10312.5|10310.5|10314.1|10312.1|10314.1|10312.1|10312.5|10310.5|688
1671219000000|2022-12-16 19:30:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|688
1671219300000|2022-12-16 19:35:00|10313.5|10311.5|10312.5|10310.5|10313.7|10311.7|10312.5|10310.5|1109
1671219600000|2022-12-16 19:40:00|10312.7|10310.7|10311.4|10309.4|10312.9|10310.9|10311.4|10309.4|885
1671219900000|2022-12-16 19:45:00|10310.6|10308.6|10309.8|10307.8|10311|10309|10309.4|10307.4|4071
1671220200000|2022-12-16 19:50:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|1669
1671220500000|2022-12-16 19:55:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|2896
1671220800000|2022-12-16 20:00:00|10309.4|10307.4|10308.6|10306.6|10309.6|10307.6|10308.6|10306.6|1740
1671221100000|2022-12-16 20:05:00|10309|10307|10307.4|10305.4|10309|10307|10307.4|10305.4|1137
1671221400000|2022-12-16 20:10:00|10307.3|10305.3|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|1231
1671221700000|2022-12-16 20:15:00|10306.7|10304.7|10308.2|10306.2|10308.2|10306.2|10306.7|10304.7|1657
1671222000000|2022-12-16 20:20:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|345
1671222300000|2022-12-16 20:25:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|351
1671222600000|2022-12-16 20:30:00|10308.2|10306.2|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|407
1671222900000|2022-12-16 20:35:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|504
1671223200000|2022-12-16 20:40:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|416
1671223500000|2022-12-16 20:45:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|186
1671223800000|2022-12-16 20:50:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|480
1671224100000|2022-12-16 20:55:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|623
1671224400000|2022-12-16 21:00:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.5|10304.5|486
1671224700000|2022-12-16 21:05:00|10306.5|10304.5|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|870
1671225000000|2022-12-16 21:10:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|588
1671225300000|2022-12-16 21:15:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|81
1671225600000|2022-12-16 21:20:00|||||||||54
1671225900000|2022-12-16 21:25:00|10307.3|10305.3|10308.6|10306.6|10308.6|10306.6|10307.1|10305.1|418
1671226200000|2022-12-16 21:30:00|10309|10307|10308.8|10306.8|10309|10307|10308.6|10306.6|421
1671226500000|2022-12-16 21:35:00|10308.6|10306.6|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|399
1671226800000|2022-12-16 21:40:00|10309|10307|10308.8|10306.8|10309.4|10307.4|10308.6|10306.6|244
1671227100000|2022-12-16 21:45:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|238
1671227400000|2022-12-16 21:50:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|348
1671227700000|2022-12-16 21:55:00|10308.8|10306.8|10308.6|10306.6|10309|10307|10308.2|10306.2|376
1671404400000|2022-12-18 23:00:00|10307.3|10305.3|10304.5|10302.5|10307.3|10305.3|10303.9|10301.9|1140
1671404700000|2022-12-18 23:05:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|288
1671405000000|2022-12-18 23:10:00|||||||||21
1671405300000|2022-12-18 23:15:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|54
1671405600000|2022-12-18 23:20:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|236
1671405900000|2022-12-18 23:25:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|87
1671406200000|2022-12-18 23:30:00|||||||||145
1671406500000|2022-12-18 23:35:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|60
1671406800000|2022-12-18 23:40:00|10304.9|10302.9|10304.3|10302.3|10304.9|10302.9|10304.3|10302.3|97
1671407100000|2022-12-18 23:45:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|77
1671407400000|2022-12-18 23:50:00|10303.5|10301.5|10303.3|10301.3|10303.5|10301.5|10303.1|10301.1|314
1671407700000|2022-12-18 23:55:00|10303.5|10301.5|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|199
1671408000000|2022-12-19 00:00:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|94
1671408300000|2022-12-19 00:05:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|136
1671408600000|2022-12-19 00:10:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.7|10301.7|6
1671408900000|2022-12-19 00:15:00|10303.5|10301.5|10303.7|10301.7|10303.9|10301.9|10303.5|10301.5|103
1671409200000|2022-12-19 00:20:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|169
1671409500000|2022-12-19 00:25:00|10304.7|10302.7|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|276
1671409800000|2022-12-19 00:30:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|61
1671410100000|2022-12-19 00:35:00|||||||||196
1671410400000|2022-12-19 00:40:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|305
1671410700000|2022-12-19 00:45:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|302
1671411000000|2022-12-19 00:50:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.7|10301.7|221
1671411300000|2022-12-19 00:55:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|215
1671411600000|2022-12-19 01:00:00|10304.3|10302.3|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|215
1671411900000|2022-12-19 01:05:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|176
1671412200000|2022-12-19 01:10:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|85
1671412500000|2022-12-19 01:15:00|10304.5|10302.5|10303.7|10301.7|10304.5|10302.5|10303.7|10301.7|112
1671412800000|2022-12-19 01:20:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|338
1671413100000|2022-12-19 01:25:00|10304.1|10302.1|10304.7|10302.7|10304.9|10302.9|10304.1|10302.1|154
1671413400000|2022-12-19 01:30:00|10304.9|10302.9|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|253
1671413700000|2022-12-19 01:35:00|10305.1|10303.1|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|180
1671414000000|2022-12-19 01:40:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|160
1671414300000|2022-12-19 01:45:00|10304.9|10302.9|10305.1|10303.1|10305.3|10303.3|10304.7|10302.7|125
1671414600000|2022-12-19 01:50:00|||||||||91
1671414900000|2022-12-19 01:55:00|||||||||68
1671415200000|2022-12-19 02:00:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|131
1671415500000|2022-12-19 02:05:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.5|10302.5|236
1671415800000|2022-12-19 02:10:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|153
1671416100000|2022-12-19 02:15:00|||||||||91
1671416400000|2022-12-19 02:20:00|||||||||174
1671416700000|2022-12-19 02:25:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|170
1671417000000|2022-12-19 02:30:00|||||||||113
1671417300000|2022-12-19 02:35:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|211
1671417600000|2022-12-19 02:40:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.5|10302.5|75
1671417900000|2022-12-19 02:45:00|10304.9|10302.9|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|90
1671418200000|2022-12-19 02:50:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|183
1671418500000|2022-12-19 02:55:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|285
1671418800000|2022-12-19 03:00:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.1|10302.1|178
1671419100000|2022-12-19 03:05:00|10304.5|10302.5|10304.9|10302.9|10304.9|10302.9|10304.3|10302.3|176
1671419400000|2022-12-19 03:10:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|65
1671419700000|2022-12-19 03:15:00|||||||||65
1671420000000|2022-12-19 03:20:00|10305.5|10303.5|10306.1|10304.1|10306.3|10304.3|10305.5|10303.5|150
1671420300000|2022-12-19 03:25:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.1|10304.1|195
1671420600000|2022-12-19 03:30:00|||||||||58
1671420900000|2022-12-19 03:35:00|||||||||88
1671421200000|2022-12-19 03:40:00|||||||||89
1671421500000|2022-12-19 03:45:00|||||||||220
1671421800000|2022-12-19 03:50:00|10306.5|10304.5|10307.1|10305.1|10307.1|10305.1|10306.5|10304.5|372
1671422100000|2022-12-19 03:55:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.3|10305.3|193
1671422400000|2022-12-19 04:00:00|||||||||85
1671422700000|2022-12-19 04:05:00|10308.2|10306.2|10308|10306|10308.2|10306.2|10307.8|10305.8|156
1671423000000|2022-12-19 04:10:00|10307.8|10305.8|10308|10306|10308.2|10306.2|10307.8|10305.8|71
1671423300000|2022-12-19 04:15:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|89
1671423600000|2022-12-19 04:20:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|153
1671423900000|2022-12-19 04:25:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10307.6|10305.6|78
1671424200000|2022-12-19 04:30:00|10308|10306|10307.4|10305.4|10308|10306|10307.4|10305.4|116
1671424500000|2022-12-19 04:35:00|10307.6|10305.6|10307.4|10305.4|10307.6|10305.6|10307.4|10305.4|353
1671424800000|2022-12-19 04:40:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|181
1671425100000|2022-12-19 04:45:00|||||||||65
1671425400000|2022-12-19 04:50:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|148
1671425700000|2022-12-19 04:55:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|321
1671426000000|2022-12-19 05:00:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|197
1671426300000|2022-12-19 05:05:00|||||||||250
1671426600000|2022-12-19 05:10:00|||||||||50
1671426900000|2022-12-19 05:15:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|135
1671427200000|2022-12-19 05:20:00|||||||||51
1671427500000|2022-12-19 05:25:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|145
1671427800000|2022-12-19 05:30:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|105
1671428100000|2022-12-19 05:35:00|10305.5|10303.5|10305.5|10303.5|10305.7|10303.7|10305.5|10303.5|110
1671428400000|2022-12-19 05:40:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|108
1671428700000|2022-12-19 05:45:00|||||||||52
1671429000000|2022-12-19 05:50:00|10306.3|10304.3|10306.1|10304.1|10306.3|10304.3|10305.9|10303.9|72
1671429300000|2022-12-19 05:55:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|92
1671429600000|2022-12-19 06:00:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|122
1671429900000|2022-12-19 06:05:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|109
1671430200000|2022-12-19 06:10:00|||||||||87
1671430500000|2022-12-19 06:15:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|126
1671430800000|2022-12-19 06:20:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|116
1671431100000|2022-12-19 06:25:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|140
1671431400000|2022-12-19 06:30:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|423
1671431700000|2022-12-19 06:35:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|125
1671432000000|2022-12-19 06:40:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|106
1671432300000|2022-12-19 06:45:00|10306.9|10304.9|10305.9|10303.9|10307.1|10305.1|10305.5|10303.5|226
1671432600000|2022-12-19 06:50:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|161
1671432900000|2022-12-19 06:55:00|10305.1|10303.1|10306.3|10304.3|10306.3|10304.3|10305.1|10303.1|121
1671433200000|2022-12-19 07:00:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|339
1671433500000|2022-12-19 07:05:00|10307.1|10305.1|10307.1|10305.1|10307.3|10305.3|10306.7|10304.7|323
1671433800000|2022-12-19 07:10:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|252
1671434100000|2022-12-19 07:15:00|10306.7|10304.7|10306.3|10304.3|10307.1|10305.1|10305.9|10303.9|138
1671434400000|2022-12-19 07:20:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|206
1671434700000|2022-12-19 07:25:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|670
1671435000000|2022-12-19 07:30:00|10306.9|10304.9|10307.1|10305.1|10307.4|10305.4|10306.5|10304.5|96
1671435300000|2022-12-19 07:35:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.3|10304.3|142
1671435600000|2022-12-19 07:40:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|133
1671435900000|2022-12-19 07:45:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|126
1671436200000|2022-12-19 07:50:00|10307.6|10305.6|10307.4|10305.4|10307.6|10305.6|10307.1|10305.1|119
1671436500000|2022-12-19 07:55:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|932
1671436800000|2022-12-19 08:00:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|720
1671437100000|2022-12-19 08:05:00|10308.6|10306.6|10309|10307|10309|10307|10308.2|10306.2|72
1671437400000|2022-12-19 08:10:00|10308.6|10306.6|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|288
1671437700000|2022-12-19 08:15:00|10309|10307|10309|10307|10309.4|10307.4|10309|10307|102
1671438000000|2022-12-19 08:20:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|600
1671438300000|2022-12-19 08:25:00|10309.8|10307.8|10308.6|10306.6|10309.8|10307.8|10308.6|10306.6|580
1671438600000|2022-12-19 08:30:00|10308.4|10306.4|10307.4|10305.4|10308.4|10306.4|10307.4|10305.4|421
1671438900000|2022-12-19 08:35:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|481
1671439200000|2022-12-19 08:40:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|243
1671439500000|2022-12-19 08:45:00|10307.6|10305.6|10308.4|10306.4|10308.6|10306.6|10307.4|10305.4|1236
1671439800000|2022-12-19 08:50:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|1239
1671440100000|2022-12-19 08:55:00|10308.8|10306.8|10309|10307|10309|10307|10308.6|10306.6|469
1671440400000|2022-12-19 09:00:00|10308.6|10306.6|10307.4|10305.4|10309|10307|10307.4|10305.4|1070
1671440700000|2022-12-19 09:05:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|1890
1671441000000|2022-12-19 09:10:00|10308|10306|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|292
1671441300000|2022-12-19 09:15:00|10308.4|10306.4|10309.8|10307.8|10309.8|10307.8|10308.2|10306.2|703
1671441600000|2022-12-19 09:20:00|10310|10308|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|1334
1671441900000|2022-12-19 09:25:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|437
1671442200000|2022-12-19 09:30:00|10309|10307|10309|10307|10309|10307|10309|10307|95
1671442500000|2022-12-19 09:35:00|||||||||15
1671442800000|2022-12-19 09:40:00|10308.6|10306.6|10309|10307|10309|10307|10308.2|10306.2|210
1671443100000|2022-12-19 09:45:00|10308.8|10306.8|10308.6|10306.6|10309|10307|10308.6|10306.6|126
1671443400000|2022-12-19 09:50:00|10309|10307|10308.6|10306.6|10309|10307|10308.2|10306.2|276
1671443700000|2022-12-19 09:55:00|10308.4|10306.4|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|502
1671444000000|2022-12-19 10:00:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|513
1671444300000|2022-12-19 10:05:00|10308.6|10306.6|10309|10307|10309|10307|10308.6|10306.6|187
1671444600000|2022-12-19 10:10:00|10309.2|10307.2|10309.2|10307.2|10309.4|10307.4|10309|10307|198
1671444900000|2022-12-19 10:15:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|38
1671445200000|2022-12-19 10:20:00|10309.2|10307.2|10309.4|10307.4|10309.4|10307.4|10309|10307|181
1671445500000|2022-12-19 10:25:00|10309|10307|10309|10307|10309|10307|10309|10307|41
1671445800000|2022-12-19 10:30:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|212
1671446100000|2022-12-19 10:35:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309|10307|182
1671446400000|2022-12-19 10:40:00|10309|10307|10309|10307|10309.4|10307.4|10309|10307|126
1671446700000|2022-12-19 10:45:00|10308.8|10306.8|10308.6|10306.6|10309|10307|10308.6|10306.6|304
1671447000000|2022-12-19 10:50:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|539
1671447300000|2022-12-19 10:55:00|10308.2|10306.2|10308.2|10306.2|10309|10307|10308.2|10306.2|535
1671447600000|2022-12-19 11:00:00|10307.8|10305.8|10307.4|10305.4|10308|10306|10307.4|10305.4|804
1671447900000|2022-12-19 11:05:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|862
1671448200000|2022-12-19 11:10:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|757
1671448500000|2022-12-19 11:15:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|365
1671448800000|2022-12-19 11:20:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|380
1671449100000|2022-12-19 11:25:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|262
1671449400000|2022-12-19 11:30:00|||||||||9
1671449700000|2022-12-19 11:35:00|||||||||19
1671450000000|2022-12-19 11:40:00|10308|10306|10308.2|10306.2|10308.2|10306.2|10308|10306|121
1671450300000|2022-12-19 11:45:00|||||||||2
1671450600000|2022-12-19 11:50:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|52
1671450900000|2022-12-19 11:55:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|237
1671451200000|2022-12-19 12:00:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|324
1671451500000|2022-12-19 12:05:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|56
1671451800000|2022-12-19 12:10:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|103
1671452100000|2022-12-19 12:15:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|222
1671452400000|2022-12-19 12:20:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|332
1671452700000|2022-12-19 12:25:00|10307.4|10305.4|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|1053
1671453000000|2022-12-19 12:30:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|384
1671453300000|2022-12-19 12:35:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|162
1671453600000|2022-12-19 12:40:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|251
1671453900000|2022-12-19 12:45:00|10305.7|10303.7|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|637
1671454200000|2022-12-19 12:50:00|10305.9|10303.9|10305.1|10303.1|10306.3|10304.3|10305.1|10303.1|923
1671454500000|2022-12-19 12:55:00|10304.7|10302.7|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|335
1671454800000|2022-12-19 13:00:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|892
1671455100000|2022-12-19 13:05:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|1014
1671455400000|2022-12-19 13:10:00|10305.1|10303.1|10304.3|10302.3|10305.3|10303.3|10304.3|10302.3|957
1671455700000|2022-12-19 13:15:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.5|10301.5|1660
1671456000000|2022-12-19 13:20:00|10303.7|10301.7|10303.5|10301.5|10304.3|10302.3|10303.1|10301.1|3015
1671456300000|2022-12-19 13:25:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|846
1671456600000|2022-12-19 13:30:00|10302.8|10300.8|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|714
1671456900000|2022-12-19 13:35:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302|10300|2162
1671457200000|2022-12-19 13:40:00|10302|10300|10301.2|10299.2|10302|10300|10300.8|10298.8|1347
1671457500000|2022-12-19 13:45:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10300.8|10298.8|2964
1671457800000|2022-12-19 13:50:00|10300.8|10298.8|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|1095
1671458100000|2022-12-19 13:55:00|10301.2|10299.2|10300.4|10298.4|10301.2|10299.2|10300|10298|1770
1671458400000|2022-12-19 14:00:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10300|10298|1803
1671458700000|2022-12-19 14:05:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300|10298|831
1671459000000|2022-12-19 14:10:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|1270
1671459300000|2022-12-19 14:15:00|10299.6|10297.6|10300|10298|10300.4|10298.4|10299.2|10297.2|1871
1671459600000|2022-12-19 14:20:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|467
1671459900000|2022-12-19 14:25:00|10300.2|10298.2|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|1386
1671460200000|2022-12-19 14:30:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|6594
1671460500000|2022-12-19 14:35:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1492
1671460800000|2022-12-19 14:40:00|10299.8|10297.8|10299.2|10297.2|10299.8|10297.8|10299.2|10297.2|1072
1671461100000|2022-12-19 14:45:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|1676
1671461400000|2022-12-19 14:50:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|1546
1671461700000|2022-12-19 14:55:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|1098
1671462000000|2022-12-19 15:00:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|505
1671462300000|2022-12-19 15:05:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|1362
1671462600000|2022-12-19 15:10:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|1867
1671462900000|2022-12-19 15:15:00|10300.4|10298.4|10301|10299|10301.2|10299.2|10300.4|10298.4|4684
1671463200000|2022-12-19 15:20:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|1606
1671463500000|2022-12-19 15:25:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|1686
1671463800000|2022-12-19 15:30:00|10299.6|10297.6|10300|10298|10300.4|10298.4|10299.6|10297.6|1058
1671464100000|2022-12-19 15:35:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|474
1671464400000|2022-12-19 15:40:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|743
1671464700000|2022-12-19 15:45:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|1011
1671465000000|2022-12-19 15:50:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1177
1671465300000|2022-12-19 15:55:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|721
1671465600000|2022-12-19 16:00:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|2459
1671465900000|2022-12-19 16:05:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|2286
1671466200000|2022-12-19 16:10:00|10297.7|10295.7|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|1689
1671466500000|2022-12-19 16:15:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|1680
1671466800000|2022-12-19 16:20:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.1|10295.1|394
1671467100000|2022-12-19 16:25:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|528
1671467400000|2022-12-19 16:30:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|820
1671467700000|2022-12-19 16:35:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.3|10294.3|292
1671468000000|2022-12-19 16:40:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|741
1671468300000|2022-12-19 16:45:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|576
1671468600000|2022-12-19 16:50:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|288
1671468900000|2022-12-19 16:55:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|208
1671469200000|2022-12-19 17:00:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|189
1671469500000|2022-12-19 17:05:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|285
1671469800000|2022-12-19 17:10:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|162
1671470100000|2022-12-19 17:15:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|366
1671470400000|2022-12-19 17:20:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|529
1671470700000|2022-12-19 17:25:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|418
1671471000000|2022-12-19 17:30:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|701
1671471300000|2022-12-19 17:35:00|||||||||188
1671471600000|2022-12-19 17:40:00|||||||||483
1671471900000|2022-12-19 17:45:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.1|10293.1|924
1671472200000|2022-12-19 17:50:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|602
1671472500000|2022-12-19 17:55:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|1039
1671472800000|2022-12-19 18:00:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|536
1671473100000|2022-12-19 18:05:00|10295.5|10293.5|10296.9|10294.9|10296.9|10294.9|10295.3|10293.3|1224
1671473400000|2022-12-19 18:10:00|||||||||830
1671473700000|2022-12-19 18:15:00|10297.3|10295.3|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|3151
1671474000000|2022-12-19 18:20:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|903
1671474300000|2022-12-19 18:25:00|||||||||492
1671474600000|2022-12-19 18:30:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|338
1671474900000|2022-12-19 18:35:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|1326
1671475200000|2022-12-19 18:40:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.5|10295.5|795
1671475500000|2022-12-19 18:45:00|||||||||35
1671475800000|2022-12-19 18:50:00|10297.5|10295.5|10297.3|10295.3|10297.5|10295.5|10296.9|10294.9|643
1671476100000|2022-12-19 18:55:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|211
1671476400000|2022-12-19 19:00:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.5|10294.5|213
1671476700000|2022-12-19 19:05:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|1180
1671477000000|2022-12-19 19:10:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|288
1671477300000|2022-12-19 19:15:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|535
1671477600000|2022-12-19 19:20:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|2857
1671477900000|2022-12-19 19:25:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|914
1671478200000|2022-12-19 19:30:00|10295.5|10293.5|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|2561
1671478500000|2022-12-19 19:35:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|752
1671478800000|2022-12-19 19:40:00|||||||||102
1671479100000|2022-12-19 19:45:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|427
1671479400000|2022-12-19 19:50:00|10295.1|10293.1|10294.6|10292.6|10295.1|10293.1|10294.6|10292.6|252
1671479700000|2022-12-19 19:55:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|1054
1671480000000|2022-12-19 20:00:00|10294.9|10292.9|10296.5|10294.5|10296.5|10294.5|10294.9|10292.9|665
1671480300000|2022-12-19 20:05:00|10296.9|10294.9|10295.7|10293.7|10296.9|10294.9|10295.7|10293.7|468
1671480600000|2022-12-19 20:10:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|641
1671480900000|2022-12-19 20:15:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|55
1671481200000|2022-12-19 20:20:00|10296.7|10294.7|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|803
1671481500000|2022-12-19 20:25:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|298
1671481800000|2022-12-19 20:30:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|299
1671482100000|2022-12-19 20:35:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|382
1671482400000|2022-12-19 20:40:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|1130
1671482700000|2022-12-19 20:45:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|593
1671483000000|2022-12-19 20:50:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|491
1671483300000|2022-12-19 20:55:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|1273
1671483600000|2022-12-19 21:00:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|794
1671483900000|2022-12-19 21:05:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|458
1671484200000|2022-12-19 21:10:00|10294.2|10292.2|10294.2|10292.2|10294.4|10292.4|10294.2|10292.2|234
1671484500000|2022-12-19 21:15:00|10293.8|10291.8|10293|10291|10294.2|10292.2|10293|10291|5919
1671484800000|2022-12-19 21:20:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|693
1671485100000|2022-12-19 21:25:00|10292.6|10290.6|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|272
1671485400000|2022-12-19 21:30:00|10293|10291|10293.8|10291.8|10294.2|10292.2|10293|10291|342
1671485700000|2022-12-19 21:35:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|47
1671486000000|2022-12-19 21:40:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|127
1671486300000|2022-12-19 21:45:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|271
1671486600000|2022-12-19 21:50:00|10293.8|10291.8|10294|10292|10294.2|10292.2|10293.8|10291.8|371
1671486900000|2022-12-19 21:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|337
1671490800000|2022-12-19 23:00:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|260
1671491100000|2022-12-19 23:05:00|10294.8|10292.8|10294.4|10292.4|10294.8|10292.8|10294.2|10292.2|37
1671491400000|2022-12-19 23:10:00|10294.6|10292.6|10294.8|10292.8|10294.9|10292.9|10294.6|10292.6|66
1671491700000|2022-12-19 23:15:00|10294.6|10292.6|10294.6|10292.6|10294.8|10292.8|10294.6|10292.6|26
1671492000000|2022-12-19 23:20:00|||||||||2
1671492300000|2022-12-19 23:25:00|||||||||10
1671492600000|2022-12-19 23:30:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|95
1671492900000|2022-12-19 23:35:00|||||||||74
1671493200000|2022-12-19 23:40:00|||||||||17
1671493500000|2022-12-19 23:45:00|||||||||2
1671493800000|2022-12-19 23:50:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|173
1671494100000|2022-12-19 23:55:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|87
1671494400000|2022-12-20 00:00:00|||||||||89
1671494700000|2022-12-20 00:05:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294|10292|101
1671495000000|2022-12-20 00:10:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|243
1671495300000|2022-12-20 00:15:00|10294|10292|10294|10292|10294.2|10292.2|10293.8|10291.8|214
1671495600000|2022-12-20 00:20:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|33
1671496200000|2022-12-20 00:30:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10294|10292|41
1671496500000|2022-12-20 00:35:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|71
1671496800000|2022-12-20 00:40:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|337
1671497100000|2022-12-20 00:45:00|10293.8|10291.8|10294|10292|10294.2|10292.2|10293.6|10291.6|274
1671497400000|2022-12-20 00:50:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|129
1671497700000|2022-12-20 00:55:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|236
1671498000000|2022-12-20 01:00:00|10294.4|10292.4|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|66
1671498300000|2022-12-20 01:05:00|10294.6|10292.6|10294.4|10292.4|10294.6|10292.6|10294.2|10292.2|138
1671498600000|2022-12-20 01:10:00|10294.2|10292.2|10293.8|10291.8|10294.4|10292.4|10293.8|10291.8|79
1671498900000|2022-12-20 01:15:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|38
1671499200000|2022-12-20 01:20:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|70
1671499500000|2022-12-20 01:25:00|10293|10291|10293.2|10291.2|10293.2|10291.2|10293|10291|124
1671499800000|2022-12-20 01:30:00|10293.4|10291.4|10293.2|10291.2|10293.4|10291.4|10293.2|10291.2|42
1671500100000|2022-12-20 01:35:00|10293|10291|10293.6|10291.6|10293.8|10291.8|10293|10291|137
1671500400000|2022-12-20 01:40:00|10293.8|10291.8|10293.6|10291.6|10293.8|10291.8|10293.6|10291.6|0
1671500700000|2022-12-20 01:45:00|10293.4|10291.4|10293.6|10291.6|10293.8|10291.8|10293.4|10291.4|3
1671501000000|2022-12-20 01:50:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|2
1671501300000|2022-12-20 01:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|100
1671501600000|2022-12-20 02:00:00|||||||||3
1671501900000|2022-12-20 02:05:00|10294.4|10292.4|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|179
1671502200000|2022-12-20 02:10:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|47
1671502500000|2022-12-20 02:15:00|||||||||14
1671502800000|2022-12-20 02:20:00|10295.3|10293.3|10296.9|10294.9|10297.7|10295.7|10294.9|10292.9|1912
1671503100000|2022-12-20 02:25:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|48
1671503400000|2022-12-20 02:30:00|10296.5|10294.5|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|52
1671503700000|2022-12-20 02:35:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|71
1671504000000|2022-12-20 02:40:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|48
1671504300000|2022-12-20 02:45:00|||||||||10
1671504600000|2022-12-20 02:50:00|10296.3|10294.3|10295.9|10293.9|10296.3|10294.3|10295.9|10293.9|48
1671504900000|2022-12-20 02:55:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|18
1671505200000|2022-12-20 03:00:00|10295.3|10293.3|10293.4|10291.4|10296.5|10294.5|10293.4|10291.4|968
1671505500000|2022-12-20 03:05:00|10293|10291|10293|10291|10294.2|10292.2|10292.4|10290.4|974
1671505800000|2022-12-20 03:10:00|10293.2|10291.2|10293.4|10291.4|10294.9|10292.9|10293|10291|2608
1671506100000|2022-12-20 03:15:00|10293|10291|10291|10289|10293.4|10291.4|10291|10289|1512
1671506400000|2022-12-20 03:20:00|10290.8|10288.8|10291.4|10289.4|10292.2|10290.2|10290.3|10288.3|861
1671506700000|2022-12-20 03:25:00|10291.2|10289.2|10291.8|10289.8|10292.6|10290.6|10289.9|10287.9|2255
1671507000000|2022-12-20 03:30:00|10292.2|10290.2|10291.8|10289.8|10293|10291|10291.4|10289.4|689
1671507300000|2022-12-20 03:35:00|10292|10290|10291.8|10289.8|10294.2|10292.2|10291.4|10289.4|1179
1671507600000|2022-12-20 03:40:00|10291.4|10289.4|10290.3|10288.3|10291.8|10289.8|10289.1|10287.1|1386
1671507900000|2022-12-20 03:45:00|10290.5|10288.5|10291|10289|10291.2|10289.2|10290.3|10288.3|1182
1671508200000|2022-12-20 03:50:00|10291.4|10289.4|10290.6|10288.6|10291.6|10289.6|10290.6|10288.6|398
1671508500000|2022-12-20 03:55:00|10290.3|10288.3|10289.5|10287.5|10291|10289|10289.5|10287.5|497
1671508800000|2022-12-20 04:00:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|1198
1671509100000|2022-12-20 04:05:00|10289.7|10287.7|10290.6|10288.6|10290.8|10288.8|10289.5|10287.5|254
1671509400000|2022-12-20 04:10:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.8|10288.8|370
1671509700000|2022-12-20 04:15:00|10291.2|10289.2|10291.8|10289.8|10292.2|10290.2|10290.6|10288.6|784
1671510000000|2022-12-20 04:20:00|10292.2|10290.2|10292.2|10290.2|10293|10291|10291.8|10289.8|706
1671510300000|2022-12-20 04:25:00|10291.8|10289.8|10291.6|10289.6|10292.6|10290.6|10291.4|10289.4|551
1671510600000|2022-12-20 04:30:00|10291.8|10289.8|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|165
1671510900000|2022-12-20 04:35:00|10290.5|10288.5|10290.5|10288.5|10291|10289|10290.3|10288.3|380
1671511200000|2022-12-20 04:40:00|10290.3|10288.3|10290.5|10288.5|10291|10289|10290.3|10288.3|304
1671511500000|2022-12-20 04:45:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|268
1671511800000|2022-12-20 04:50:00|10290.1|10288.1|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|311
1671512100000|2022-12-20 04:55:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|194
1671512400000|2022-12-20 05:00:00|10289.3|10287.3|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|206
1671512700000|2022-12-20 05:05:00|10289.5|10287.5|10289.3|10287.3|10289.7|10287.7|10289.1|10287.1|57
1671513000000|2022-12-20 05:10:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|163
1671513300000|2022-12-20 05:15:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|106
1671513600000|2022-12-20 05:20:00|10289.3|10287.3|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|661
1671513900000|2022-12-20 05:25:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|539
1671514200000|2022-12-20 05:30:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1181
1671514500000|2022-12-20 05:35:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|173
1671514800000|2022-12-20 05:40:00|10289.7|10287.7|10290.6|10288.6|10291|10289|10289.5|10287.5|291
1671515100000|2022-12-20 05:45:00|10290.8|10288.8|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|459
1671515400000|2022-12-20 05:50:00|10291.2|10289.2|10291.4|10289.4|10292.2|10290.2|10291.2|10289.2|126
1671515700000|2022-12-20 05:55:00|10291.2|10289.2|10291|10289|10291.2|10289.2|10290.6|10288.6|117
1671516000000|2022-12-20 06:00:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|72
1671516300000|2022-12-20 06:05:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.6|10289.6|67
1671516600000|2022-12-20 06:10:00|10292.6|10290.6|10291.4|10289.4|10292.6|10290.6|10291.4|10289.4|184
1671516900000|2022-12-20 06:15:00|10291|10289|10290.8|10288.8|10291.4|10289.4|10290.3|10288.3|169
1671517200000|2022-12-20 06:20:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|126
1671517500000|2022-12-20 06:25:00|10289.9|10287.9|10290.8|10288.8|10291|10289|10289.9|10287.9|203
1671517800000|2022-12-20 06:30:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|588
1671518100000|2022-12-20 06:35:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|488
1671518400000|2022-12-20 06:40:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|242
1671518700000|2022-12-20 06:45:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|178
1671519000000|2022-12-20 06:50:00|10290.8|10288.8|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|402
1671519300000|2022-12-20 06:55:00|10292.2|10290.2|10292.6|10290.6|10293.4|10291.4|10291.4|10289.4|597
1671519600000|2022-12-20 07:00:00|10293|10291|10293|10291|10294.6|10292.6|10293|10291|1568
1671519900000|2022-12-20 07:05:00|10292.8|10290.8|10292|10290|10292.8|10290.8|10291.4|10289.4|958
1671520200000|2022-12-20 07:10:00|10291.8|10289.8|10292.2|10290.2|10293|10291|10291.8|10289.8|527
1671520500000|2022-12-20 07:15:00|10292.6|10290.6|10291.4|10289.4|10292.6|10290.6|10291.4|10289.4|585
1671520800000|2022-12-20 07:20:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|718
1671521100000|2022-12-20 07:25:00|10291.4|10289.4|10291|10289|10292.2|10290.2|10290.6|10288.6|654
1671521400000|2022-12-20 07:30:00|10290.8|10288.8|10292.2|10290.2|10292.2|10290.2|10290.3|10288.3|1131
1671521700000|2022-12-20 07:35:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|397
1671522000000|2022-12-20 07:40:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|416
1671522300000|2022-12-20 07:45:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.3|10288.3|585
1671522600000|2022-12-20 07:50:00|10290.8|10288.8|10290.1|10288.1|10290.8|10288.8|10289.5|10287.5|945
1671522900000|2022-12-20 07:55:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|375
1671523200000|2022-12-20 08:00:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10290.3|10288.3|510
1671523500000|2022-12-20 08:05:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|822
1671523800000|2022-12-20 08:10:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|805
1671524100000|2022-12-20 08:15:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1002
1671524400000|2022-12-20 08:20:00|10292|10290|10290.6|10288.6|10292.2|10290.2|10290.3|10288.3|905
1671524700000|2022-12-20 08:25:00|10290.8|10288.8|10290.8|10288.8|10291|10289|10290.6|10288.6|493
1671525000000|2022-12-20 08:30:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|108
1671525300000|2022-12-20 08:35:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|164
1671525600000|2022-12-20 08:40:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|280
1671525900000|2022-12-20 08:45:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|173
1671526200000|2022-12-20 08:50:00|10291.6|10289.6|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|451
1671526500000|2022-12-20 08:55:00|10291.6|10289.6|10291.8|10289.8|10292|10290|10291.4|10289.4|275
1671526800000|2022-12-20 09:00:00|10292|10290|10292.6|10290.6|10293|10291|10291.8|10289.8|723
1671527100000|2022-12-20 09:05:00|10292.4|10290.4|10292.4|10290.4|10293|10291|10292.2|10290.2|264
1671527400000|2022-12-20 09:10:00|10292.6|10290.6|10292|10290|10292.6|10290.6|10291.8|10289.8|204
1671527700000|2022-12-20 09:15:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|325
1671528000000|2022-12-20 09:20:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|36
1671528300000|2022-12-20 09:25:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|282
1671528600000|2022-12-20 09:30:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|770
1671528900000|2022-12-20 09:35:00|10292|10290|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|710
1671529200000|2022-12-20 09:40:00|||||||||184
1671529500000|2022-12-20 09:45:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|425
1671529800000|2022-12-20 09:50:00|10291.2|10289.2|10291.2|10289.2|10291.6|10289.6|10291|10289|362
1671530100000|2022-12-20 09:55:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|632
1671530400000|2022-12-20 10:00:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291.2|10289.2|1156
1671530700000|2022-12-20 10:05:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|1512
1671531000000|2022-12-20 10:10:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|126
1671531300000|2022-12-20 10:15:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|350
1671531600000|2022-12-20 10:20:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|783
1671531900000|2022-12-20 10:25:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|221
1671532200000|2022-12-20 10:30:00|||||||||1
1671532500000|2022-12-20 10:35:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|197
1671532800000|2022-12-20 10:40:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|220
1671533100000|2022-12-20 10:45:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|241
1671533400000|2022-12-20 10:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.5|10288.5|111
1671533700000|2022-12-20 10:55:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|209
1671534000000|2022-12-20 11:00:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.5|10288.5|91
1671534300000|2022-12-20 11:05:00|10290.3|10288.3|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|89
1671534600000|2022-12-20 11:10:00|||||||||14
1671534900000|2022-12-20 11:15:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|257
1671535200000|2022-12-20 11:20:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|51
1671535500000|2022-12-20 11:25:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|825
1671535800000|2022-12-20 11:30:00|10291|10289|10290.8|10288.8|10291|10289|10290.6|10288.6|554
1671536100000|2022-12-20 11:35:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|381
1671536400000|2022-12-20 11:40:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291|10289|1030
1671536700000|2022-12-20 11:45:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|590
1671537000000|2022-12-20 11:50:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|155
1671537300000|2022-12-20 11:55:00|10293|10291|10293|10291|10293|10291|10293|10291|4136
1671537600000|2022-12-20 12:00:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|1478
1671537900000|2022-12-20 12:05:00|10291.4|10289.4|10291.4|10289.4|10292.6|10290.6|10291.4|10289.4|1447
1671538200000|2022-12-20 12:10:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|737
1671538500000|2022-12-20 12:15:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|425
1671538800000|2022-12-20 12:20:00|10291.2|10289.2|10291.2|10289.2|10291.4|10289.4|10291|10289|403
1671539100000|2022-12-20 12:25:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.8|10288.8|82
1671539400000|2022-12-20 12:30:00|10290.8|10288.8|10289.5|10287.5|10291|10289|10289.1|10287.1|1619
1671539700000|2022-12-20 12:35:00|10289.1|10287.1|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|826
1671540000000|2022-12-20 12:40:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|192
1671540300000|2022-12-20 12:45:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|420
1671540600000|2022-12-20 12:50:00|10289.7|10287.7|10290.3|10288.3|10290.3|10288.3|10289.7|10287.7|221
1671540900000|2022-12-20 12:55:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|250
1671541200000|2022-12-20 13:00:00|10289.7|10287.7|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|647
1671541500000|2022-12-20 13:05:00|10289.3|10287.3|10289.9|10287.9|10290.3|10288.3|10289.3|10287.3|1482
1671541800000|2022-12-20 13:10:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1442
1671542100000|2022-12-20 13:15:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|292
1671542400000|2022-12-20 13:20:00|10290.3|10288.3|10291|10289|10291|10289|10289.9|10287.9|3657
1671542700000|2022-12-20 13:25:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|741
1671543000000|2022-12-20 13:30:00|10290.1|10288.1|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1852
1671543300000|2022-12-20 13:35:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|2174
1671543600000|2022-12-20 13:40:00|10290.6|10288.6|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1851
1671543900000|2022-12-20 13:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|896
1671544200000|2022-12-20 13:50:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|2041
1671544500000|2022-12-20 13:55:00|10289.1|10287.1|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|2065
1671544800000|2022-12-20 14:00:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|2023
1671545100000|2022-12-20 14:05:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1292
1671545400000|2022-12-20 14:10:00|10286.5|10284.5|10285.2|10283.2|10286.7|10284.7|10285|10283|1165
1671545700000|2022-12-20 14:15:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1774
1671546000000|2022-12-20 14:20:00|10285|10283|10284.4|10282.4|10285.2|10283.2|10283.6|10281.6|2261
1671546300000|2022-12-20 14:25:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|929
1671546600000|2022-12-20 14:30:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|1426
1671546900000|2022-12-20 14:35:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|1298
1671547200000|2022-12-20 14:40:00|10284.6|10282.6|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|1768
1671547500000|2022-12-20 14:45:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10283.6|10281.6|1279
1671547800000|2022-12-20 14:50:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10283.2|10281.2|1534
1671548100000|2022-12-20 14:55:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|696
1671548400000|2022-12-20 15:00:00|10285|10283|10286|10284|10286.4|10284.4|10285|10283|2158
1671548700000|2022-12-20 15:05:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|1249
1671549000000|2022-12-20 15:10:00|10286.5|10284.5|10287.5|10285.5|10287.9|10285.9|10286.4|10284.4|2439
1671549300000|2022-12-20 15:15:00|10287.9|10285.9|10287.9|10285.9|10289.1|10287.1|10287.5|10285.5|2824
1671549600000|2022-12-20 15:20:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|1607
1671549900000|2022-12-20 15:25:00|10288.9|10286.9|10290.3|10288.3|10290.3|10288.3|10288.7|10286.7|2977
1671550200000|2022-12-20 15:30:00|10290.6|10288.6|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|3338
1671550500000|2022-12-20 15:35:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|862
1671550800000|2022-12-20 15:40:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|1759
1671551100000|2022-12-20 15:45:00|10289.7|10287.7|10290.6|10288.6|10291|10289|10289.5|10287.5|825
1671551400000|2022-12-20 15:50:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|1121
1671551700000|2022-12-20 15:55:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.3|10288.3|973
1671552000000|2022-12-20 16:00:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|665
1671552300000|2022-12-20 16:05:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1442
1671552600000|2022-12-20 16:10:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|480
1671552900000|2022-12-20 16:15:00|10290.3|10288.3|10290.3|10288.3|10290.5|10288.5|10289.5|10287.5|1573
1671553200000|2022-12-20 16:20:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|792
1671553500000|2022-12-20 16:25:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|554
1671553800000|2022-12-20 16:30:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|690
1671554100000|2022-12-20 16:35:00|10289.1|10287.1|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|2181
1671554400000|2022-12-20 16:40:00|10287.9|10285.9|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|1515
1671554700000|2022-12-20 16:45:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|2579
1671555000000|2022-12-20 16:50:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|1319
1671555300000|2022-12-20 16:55:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|763
1671555600000|2022-12-20 17:00:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|515
1671555900000|2022-12-20 17:05:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.7|10287.7|470
1671556200000|2022-12-20 17:10:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|652
1671556500000|2022-12-20 17:15:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|676
1671556800000|2022-12-20 17:20:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|498
1671557100000|2022-12-20 17:25:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|1139
1671557400000|2022-12-20 17:30:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|550
1671557700000|2022-12-20 17:35:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2497
1671558000000|2022-12-20 17:40:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|625
1671558300000|2022-12-20 17:45:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|580
1671558600000|2022-12-20 17:50:00|10288.3|10286.3|10289.9|10287.9|10289.9|10287.9|10288.3|10286.3|719
1671558900000|2022-12-20 17:55:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|327
1671559200000|2022-12-20 18:00:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|447
1671559500000|2022-12-20 18:05:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|666
1671559800000|2022-12-20 18:10:00|||||||||224
1671560100000|2022-12-20 18:15:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1272
1671560400000|2022-12-20 18:20:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|650
1671560700000|2022-12-20 18:25:00|||||||||589
1671561000000|2022-12-20 18:30:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|306
1671561300000|2022-12-20 18:35:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|579
1671561600000|2022-12-20 18:40:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|266
1671561900000|2022-12-20 18:45:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|276
1671562200000|2022-12-20 18:50:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|305
1671562500000|2022-12-20 18:55:00|||||||||381
1671562800000|2022-12-20 19:00:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|714
1671563100000|2022-12-20 19:05:00|10290.3|10288.3|10291.4|10289.4|10291.4|10289.4|10290.3|10288.3|710
1671563400000|2022-12-20 19:10:00|10291|10289|10291.8|10289.8|10292.2|10290.2|10291|10289|1252
1671563700000|2022-12-20 19:15:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|751
1671564000000|2022-12-20 19:20:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|789
1671564300000|2022-12-20 19:25:00|||||||||274
1671564600000|2022-12-20 19:30:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|896
1671564900000|2022-12-20 19:35:00|10291.8|10289.8|10293|10291|10293|10291|10291.8|10289.8|1336
1671565200000|2022-12-20 19:40:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|800
1671565500000|2022-12-20 19:45:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.2|10291.2|962
1671565800000|2022-12-20 19:50:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|949
1671566100000|2022-12-20 19:55:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|1404
1671566400000|2022-12-20 20:00:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1697
1671566700000|2022-12-20 20:05:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|344
1671567000000|2022-12-20 20:10:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|790
1671567300000|2022-12-20 20:15:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|326
1671567600000|2022-12-20 20:20:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|497
1671567900000|2022-12-20 20:25:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|1293
1671568200000|2022-12-20 20:30:00|||||||||128
1671568500000|2022-12-20 20:35:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|764
1671568800000|2022-12-20 20:40:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|440
1671569100000|2022-12-20 20:45:00|10293.4|10291.4|10294.2|10292.2|10294.6|10292.6|10293|10291|2098
1671569400000|2022-12-20 20:50:00|10294|10292|10293|10291|10294|10292|10293|10291|626
1671569700000|2022-12-20 20:55:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|906
1671570000000|2022-12-20 21:00:00|10293.2|10291.2|10293.8|10291.8|10294.6|10292.6|10293|10291|1685
1671570300000|2022-12-20 21:05:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293|10291|2145
1671570600000|2022-12-20 21:10:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|1309
1671570900000|2022-12-20 21:15:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|374
1671571200000|2022-12-20 21:20:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|1267
1671571500000|2022-12-20 21:25:00|||||||||43
1671571800000|2022-12-20 21:30:00|||||||||603
1671572100000|2022-12-20 21:35:00|||||||||807
1671572400000|2022-12-20 21:40:00|10293|10291|10293|10291|10293|10291|10292.8|10290.8|471
1671572700000|2022-12-20 21:45:00|10293.4|10291.4|10293.6|10291.6|10293.6|10291.6|10293.4|10291.4|276
1671573000000|2022-12-20 21:50:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|231
1671573300000|2022-12-20 21:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|298
1671577200000|2022-12-20 23:00:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|329
1671577500000|2022-12-20 23:05:00|10294|10292|10293.8|10291.8|10294|10292|10293.8|10291.8|105
1671577800000|2022-12-20 23:10:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|125
1671578100000|2022-12-20 23:15:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|6
1671578400000|2022-12-20 23:20:00|||||||||15
1671578700000|2022-12-20 23:25:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|52
1671579000000|2022-12-20 23:30:00|10294.4|10292.4|10293.8|10291.8|10294.4|10292.4|10293.8|10291.8|6
1671579300000|2022-12-20 23:35:00|||||||||14
1671579600000|2022-12-20 23:40:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|53
1671579900000|2022-12-20 23:45:00|||||||||2
1671580200000|2022-12-20 23:50:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|104
1671580500000|2022-12-20 23:55:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|43
1671580800000|2022-12-21 00:00:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10293|10291|76
1671581100000|2022-12-21 00:05:00|10292.6|10290.6|10292.8|10290.8|10293|10291|10292.6|10290.6|494
1671581400000|2022-12-21 00:10:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|109
1671581700000|2022-12-21 00:15:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|151
1671582000000|2022-12-21 00:20:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|33
1671582300000|2022-12-21 00:25:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|178
1671582600000|2022-12-21 00:30:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|338
1671582900000|2022-12-21 00:35:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|99
1671583200000|2022-12-21 00:40:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|79
1671583500000|2022-12-21 00:45:00|10291.6|10289.6|10292|10290|10292|10290|10291.4|10289.4|338
1671583800000|2022-12-21 00:50:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|74
1671584100000|2022-12-21 00:55:00|10292.6|10290.6|10293|10291|10293|10291|10292.4|10290.4|69
1671584400000|2022-12-21 01:00:00|10292.6|10290.6|10292.6|10290.6|10292.8|10290.8|10292.6|10290.6|39
1671584700000|2022-12-21 01:05:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|132
1671585000000|2022-12-21 01:10:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|66
1671585300000|2022-12-21 01:15:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|212
1671585600000|2022-12-21 01:20:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|36
1671585900000|2022-12-21 01:25:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|712
1671586200000|2022-12-21 01:30:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|353
1671586500000|2022-12-21 01:35:00|10291.2|10289.2|10291.8|10289.8|10291.8|10289.8|10291.2|10289.2|79
1671586800000|2022-12-21 01:40:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|82
1671587100000|2022-12-21 01:45:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|177
1671587400000|2022-12-21 01:50:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|230
1671587700000|2022-12-21 01:55:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|154
1671588000000|2022-12-21 02:00:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|146
1671588300000|2022-12-21 02:05:00|||||||||23
1671588600000|2022-12-21 02:10:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|298
1671588900000|2022-12-21 02:15:00|||||||||33
1671589200000|2022-12-21 02:20:00|10292|10290|10291.8|10289.8|10292|10290|10291.8|10289.8|251
1671589500000|2022-12-21 02:25:00|10291.6|10289.6|10291.4|10289.4|10291.6|10289.6|10291.4|10289.4|92
1671589800000|2022-12-21 02:30:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|393
1671590100000|2022-12-21 02:35:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|346
1671590400000|2022-12-21 02:40:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|270
1671590700000|2022-12-21 02:45:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|786
1671591000000|2022-12-21 02:50:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|198
1671591300000|2022-12-21 02:55:00|||||||||413
1671591600000|2022-12-21 03:00:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|71
1671591900000|2022-12-21 03:05:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|258
1671592200000|2022-12-21 03:10:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|96
1671592500000|2022-12-21 03:15:00|||||||||3
1671592800000|2022-12-21 03:20:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|71
1671593100000|2022-12-21 03:25:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|29
1671593400000|2022-12-21 03:30:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|504
1671593700000|2022-12-21 03:35:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|418
1671594000000|2022-12-21 03:40:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|148
1671594300000|2022-12-21 03:45:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|332
1671594600000|2022-12-21 03:50:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|116
1671594900000|2022-12-21 03:55:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|294
1671595200000|2022-12-21 04:00:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292|10290|175
1671595500000|2022-12-21 04:05:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|93
1671595800000|2022-12-21 04:10:00|||||||||5
1671596100000|2022-12-21 04:15:00|||||||||19
1671596400000|2022-12-21 04:20:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|305
1671596700000|2022-12-21 04:25:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|68
1671597000000|2022-12-21 04:30:00|||||||||105
1671597300000|2022-12-21 04:35:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|33
1671597600000|2022-12-21 04:40:00|||||||||2
1671597900000|2022-12-21 04:45:00|||||||||58
1671598200000|2022-12-21 04:50:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|85
1671598500000|2022-12-21 04:55:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|227
1671598800000|2022-12-21 05:00:00|||||||||154
1671599100000|2022-12-21 05:05:00|||||||||41
1671599400000|2022-12-21 05:10:00|||||||||212
1671599700000|2022-12-21 05:15:00|||||||||2
1671600300000|2022-12-21 05:25:00|||||||||87
1671600600000|2022-12-21 05:30:00|||||||||31
1671600900000|2022-12-21 05:35:00|||||||||258
1671601200000|2022-12-21 05:40:00|||||||||2
1671601800000|2022-12-21 05:50:00|||||||||235
1671602400000|2022-12-21 06:00:00|||||||||195
1671603000000|2022-12-21 06:10:00|||||||||42
1671603300000|2022-12-21 06:15:00|||||||||2
1671603600000|2022-12-21 06:20:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|100
1671603900000|2022-12-21 06:25:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|268
1671604200000|2022-12-21 06:30:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|391
1671604500000|2022-12-21 06:35:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|257
1671604800000|2022-12-21 06:40:00|||||||||12
1671605100000|2022-12-21 06:45:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|185
1671605400000|2022-12-21 06:50:00|10295.1|10293.1|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|230
1671605700000|2022-12-21 06:55:00|10295.9|10293.9|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|229
1671606000000|2022-12-21 07:00:00|10294.9|10292.9|10296.1|10294.1|10296.1|10294.1|10294.6|10292.6|366
1671606300000|2022-12-21 07:05:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|471
1671606600000|2022-12-21 07:10:00|10295.9|10293.9|10297.3|10295.3|10297.3|10295.3|10295.9|10293.9|287
1671606900000|2022-12-21 07:15:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|462
1671607200000|2022-12-21 07:20:00|10296.7|10294.7|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|429
1671607500000|2022-12-21 07:25:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.7|10294.7|446
1671607800000|2022-12-21 07:30:00|10297.1|10295.1|10298.1|10296.1|10298.7|10296.7|10297.1|10295.1|640
1671608100000|2022-12-21 07:35:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|1104
1671608400000|2022-12-21 07:40:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|301
1671608700000|2022-12-21 07:45:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|363
1671609000000|2022-12-21 07:50:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.5|10296.5|326
1671609300000|2022-12-21 07:55:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.7|10296.7|185
1671609600000|2022-12-21 08:00:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|276
1671609900000|2022-12-21 08:05:00|10299|10297|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|218
1671610200000|2022-12-21 08:10:00|10299|10297|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|218
1671610500000|2022-12-21 08:15:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|162
1671610800000|2022-12-21 08:20:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|57
1671611100000|2022-12-21 08:25:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|113
1671611400000|2022-12-21 08:30:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|361
1671611700000|2022-12-21 08:35:00|10298.5|10296.5|10298.5|10296.5|10298.7|10296.7|10298.1|10296.1|459
1671612000000|2022-12-21 08:40:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.5|10296.5|440
1671612300000|2022-12-21 08:45:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|634
1671612600000|2022-12-21 08:50:00|10299|10297|10299.6|10297.6|10300.4|10298.4|10298.9|10296.9|666
1671612900000|2022-12-21 08:55:00|10299.2|10297.2|10299.6|10297.6|10299.8|10297.8|10299.2|10297.2|503
1671613200000|2022-12-21 09:00:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.2|10297.2|468
1671613500000|2022-12-21 09:05:00|10299.2|10297.2|10300|10298|10300|10298|10299.2|10297.2|572
1671613800000|2022-12-21 09:10:00|10299.6|10297.6|10300|10298|10300.2|10298.2|10299.6|10297.6|474
1671614100000|2022-12-21 09:15:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|626
1671614400000|2022-12-21 09:20:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|467
1671614700000|2022-12-21 09:25:00|10299.8|10297.8|10300.4|10298.4|10301.6|10299.6|10299.8|10297.8|2287
1671615000000|2022-12-21 09:30:00|10300|10298|10300|10298|10300.4|10298.4|10299.6|10297.6|1211
1671615300000|2022-12-21 09:35:00|||||||||125
1671615600000|2022-12-21 09:40:00|10299.6|10297.6|10299.2|10297.2|10300|10298|10299.2|10297.2|398
1671615900000|2022-12-21 09:45:00|10298.9|10296.9|10298.9|10296.9|10299|10297|10298.5|10296.5|819
1671616200000|2022-12-21 09:50:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|174
1671616500000|2022-12-21 09:55:00|||||||||78
1671616800000|2022-12-21 10:00:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|317
1671617100000|2022-12-21 10:05:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|127
1671617400000|2022-12-21 10:10:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|220
1671617700000|2022-12-21 10:15:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|102
1671618000000|2022-12-21 10:20:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|131
1671618300000|2022-12-21 10:25:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|200
1671618600000|2022-12-21 10:30:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|181
1671618900000|2022-12-21 10:35:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|30
1671619200000|2022-12-21 10:40:00|10297.7|10295.7|10296.5|10294.5|10298.1|10296.1|10296.5|10294.5|1246
1671619500000|2022-12-21 10:45:00|10296.3|10294.3|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|378
1671619800000|2022-12-21 10:50:00|10297.1|10295.1|10297.5|10295.5|10297.5|10295.5|10296.9|10294.9|27
1671620100000|2022-12-21 10:55:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|23
1671620400000|2022-12-21 11:00:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|35
1671620700000|2022-12-21 11:05:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|23
1671621000000|2022-12-21 11:10:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|137
1671621300000|2022-12-21 11:15:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|69
1671621600000|2022-12-21 11:20:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|287
1671621900000|2022-12-21 11:25:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|154
1671622200000|2022-12-21 11:30:00|||||||||5
1671622500000|2022-12-21 11:35:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|331
1671622800000|2022-12-21 11:40:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|121
1671623100000|2022-12-21 11:45:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.3|10296.3|153
1671623400000|2022-12-21 11:50:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|33
1671623700000|2022-12-21 11:55:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|26
1671624000000|2022-12-21 12:00:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|118
1671624300000|2022-12-21 12:05:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|980
1671624600000|2022-12-21 12:10:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|152
1671624900000|2022-12-21 12:15:00|10297.3|10295.3|10298.5|10296.5|10298.5|10296.5|10296.9|10294.9|973
1671625200000|2022-12-21 12:20:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|682
1671625500000|2022-12-21 12:25:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|82
1671625800000|2022-12-21 12:30:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|745
1671626100000|2022-12-21 12:35:00|10300|10298|10300.8|10298.8|10301.2|10299.2|10300|10298|1707
1671626400000|2022-12-21 12:40:00|10300.6|10298.6|10302.4|10300.4|10302.4|10300.4|10300.6|10298.6|2110
1671626700000|2022-12-21 12:45:00|10302.2|10300.2|10302.8|10300.8|10304.3|10302.3|10302.2|10300.2|840
1671627000000|2022-12-21 12:50:00|10302.6|10300.6|10303|10301|10303.1|10301.1|10302.4|10300.4|845
1671627300000|2022-12-21 12:55:00|10303.1|10301.1|10303.5|10301.5|10304.3|10302.3|10303|10301|2303
1671627600000|2022-12-21 13:00:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|1916
1671627900000|2022-12-21 13:05:00|10302.8|10300.8|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|865
1671628200000|2022-12-21 13:10:00|10303.1|10301.1|10304.3|10302.3|10304.7|10302.7|10302.8|10300.8|1831
1671628500000|2022-12-21 13:15:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|1590
1671628800000|2022-12-21 13:20:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|2865
1671629100000|2022-12-21 13:25:00|10304.1|10302.1|10302.8|10300.8|10304.3|10302.3|10302.8|10300.8|3094
1671629400000|2022-12-21 13:30:00|10302.6|10300.6|10303.5|10301.5|10303.9|10301.9|10301.6|10299.6|2932
1671629700000|2022-12-21 13:35:00|10303.9|10301.9|10305.9|10303.9|10306.3|10304.3|10303.1|10301.1|2713
1671630000000|2022-12-21 13:40:00|10305.5|10303.5|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|1647
1671630300000|2022-12-21 13:45:00|10305.1|10303.1|10303.5|10301.5|10305.1|10303.1|10302.8|10300.8|2425
1671630600000|2022-12-21 13:50:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1770
1671630900000|2022-12-21 13:55:00|10303.1|10301.1|10305.5|10303.5|10305.5|10303.5|10303.1|10301.1|2839
1671631200000|2022-12-21 14:00:00|10305.1|10303.1|10305.1|10303.1|10306.1|10304.1|10304.7|10302.7|3484
1671631500000|2022-12-21 14:05:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|2140
1671631800000|2022-12-21 14:10:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|793
1671632100000|2022-12-21 14:15:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|814
1671632400000|2022-12-21 14:20:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|601
1671632700000|2022-12-21 14:25:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|1312
1671633000000|2022-12-21 14:30:00|10302.4|10300.4|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|802
1671633300000|2022-12-21 14:35:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|2778
1671633600000|2022-12-21 14:40:00|10303.1|10301.1|10302.8|10300.8|10304.3|10302.3|10302.4|10300.4|2338
1671633900000|2022-12-21 14:45:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|2055
1671634200000|2022-12-21 14:50:00|10303.5|10301.5|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|1967
1671634500000|2022-12-21 14:55:00|10302.6|10300.6|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|960
1671634800000|2022-12-21 15:00:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10300.8|10298.8|3933
1671635100000|2022-12-21 15:05:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301.2|10299.2|2340
1671635400000|2022-12-21 15:10:00|10302|10300|10301.6|10299.6|10302|10300|10300.8|10298.8|2098
1671635700000|2022-12-21 15:15:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|764
1671636000000|2022-12-21 15:20:00|10301.2|10299.2|10302|10300|10302.4|10300.4|10301.2|10299.2|1095
1671636300000|2022-12-21 15:25:00|10302.2|10300.2|10302.4|10300.4|10302.8|10300.8|10302|10300|535
1671636600000|2022-12-21 15:30:00|10302|10300|10303.9|10301.9|10304.3|10302.3|10302|10300|1254
1671636900000|2022-12-21 15:35:00|10303.5|10301.5|10303|10301|10303.5|10301.5|10302.8|10300.8|1168
1671637200000|2022-12-21 15:40:00|10303.1|10301.1|10302|10300|10303.1|10301.1|10302|10300|1222
1671637500000|2022-12-21 15:45:00|10301.6|10299.6|10299.6|10297.6|10302|10300|10299.6|10297.6|2708
1671637800000|2022-12-21 15:50:00|10300|10298|10300|10298|10300.4|10298.4|10299.2|10297.2|2417
1671638100000|2022-12-21 15:55:00|10299.8|10297.8|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|1317
1671638400000|2022-12-21 16:00:00|10300|10298|10298.9|10296.9|10300|10298|10298.5|10296.5|1127
1671638700000|2022-12-21 16:05:00|10298.5|10296.5|10299.2|10297.2|10299.2|10297.2|10298.5|10296.5|551
1671639000000|2022-12-21 16:10:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|978
1671639300000|2022-12-21 16:15:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|639
1671639600000|2022-12-21 16:20:00|10298.3|10296.3|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|1103
1671639900000|2022-12-21 16:25:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|1866
1671640200000|2022-12-21 16:30:00|10299.6|10297.6|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|607
1671640500000|2022-12-21 16:35:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|421
1671640800000|2022-12-21 16:40:00|10298.5|10296.5|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|1276
1671641100000|2022-12-21 16:45:00|10298.9|10296.9|10297.3|10295.3|10298.9|10296.9|10297.3|10295.3|821
1671641400000|2022-12-21 16:50:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|711
1671641700000|2022-12-21 16:55:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|747
1671642000000|2022-12-21 17:00:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|351
1671642300000|2022-12-21 17:05:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|841
1671642600000|2022-12-21 17:10:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|124
1671642900000|2022-12-21 17:15:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|523
1671643200000|2022-12-21 17:20:00|10297.7|10295.7|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|735
1671643500000|2022-12-21 17:25:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|74
1671643800000|2022-12-21 17:30:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|356
1671644100000|2022-12-21 17:35:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|653
1671644400000|2022-12-21 17:40:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|347
1671644700000|2022-12-21 17:45:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|644
1671645000000|2022-12-21 17:50:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|432
1671645300000|2022-12-21 17:55:00|10298.7|10296.7|10299.4|10297.4|10299.6|10297.6|10298.5|10296.5|664
1671645600000|2022-12-21 18:00:00|10299.2|10297.2|10301.6|10299.6|10301.6|10299.6|10299.2|10297.2|1189
1671645900000|2022-12-21 18:05:00|10302|10300|10300.8|10298.8|10302|10300|10300|10298|742
1671646200000|2022-12-21 18:10:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10299.6|10297.6|946
1671646500000|2022-12-21 18:15:00|10300.4|10298.4|10301.6|10299.6|10302|10300|10300.4|10298.4|953
1671646800000|2022-12-21 18:20:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10302|10300|697
1671647100000|2022-12-21 18:25:00|10302.6|10300.6|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|990
1671647400000|2022-12-21 18:30:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|664
1671647700000|2022-12-21 18:35:00|10302.2|10300.2|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|1884
1671648000000|2022-12-21 18:40:00|10301.6|10299.6|10302|10300|10302|10300|10301.2|10299.2|1041
1671648300000|2022-12-21 18:45:00|10301.8|10299.8|10302.8|10300.8|10302.8|10300.8|10301.8|10299.8|720
1671648600000|2022-12-21 18:50:00|10302.6|10300.6|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|600
1671648900000|2022-12-21 18:55:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|342
1671649200000|2022-12-21 19:00:00|10303.9|10301.9|10303.9|10301.9|10304.5|10302.5|10303.9|10301.9|1314
1671649500000|2022-12-21 19:05:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|365
1671649800000|2022-12-21 19:10:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|299
1671650100000|2022-12-21 19:15:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|586
1671650400000|2022-12-21 19:20:00|10303.3|10301.3|10303.5|10301.5|10304.3|10302.3|10303.1|10301.1|648
1671650700000|2022-12-21 19:25:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|524
1671651000000|2022-12-21 19:30:00|10303.9|10301.9|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|527
1671651300000|2022-12-21 19:35:00|10303.7|10301.7|10303|10301|10303.9|10301.9|10302.8|10300.8|1666
1671651600000|2022-12-21 19:40:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1783
1671651900000|2022-12-21 19:45:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|811
1671652200000|2022-12-21 19:50:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|1441
1671652500000|2022-12-21 19:55:00|10302|10300|10302|10300|10302.4|10300.4|10301.6|10299.6|3104
1671652800000|2022-12-21 20:00:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|3764
1671653100000|2022-12-21 20:05:00|10302|10300|10301.6|10299.6|10302|10300|10301|10299|966
1671653400000|2022-12-21 20:10:00|||||||||78
1671653700000|2022-12-21 20:15:00|10301.2|10299.2|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|2487
1671654000000|2022-12-21 20:20:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10300|10298|944
1671654300000|2022-12-21 20:25:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|658
1671654600000|2022-12-21 20:30:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|1082
1671654900000|2022-12-21 20:35:00|10301.2|10299.2|10302|10300|10302|10300|10300.8|10298.8|3131
1671655200000|2022-12-21 20:40:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|2146
1671655500000|2022-12-21 20:45:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|270
1671655800000|2022-12-21 20:50:00|10301.6|10299.6|10302|10300|10302|10300|10301.2|10299.2|220
1671656100000|2022-12-21 20:55:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|812
1671656400000|2022-12-21 21:00:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|985
1671656700000|2022-12-21 21:05:00|10301.6|10299.6|10300.8|10298.8|10302|10300|10300.8|10298.8|1391
1671657000000|2022-12-21 21:10:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300.2|10298.2|1038
1671657300000|2022-12-21 21:15:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|994
1671657600000|2022-12-21 21:20:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300|10298|1262
1671657900000|2022-12-21 21:25:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|1222
1671658200000|2022-12-21 21:30:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|105
1671658500000|2022-12-21 21:35:00|10300|10298|10300|10298|10300|10298|10300|10298|319
1671658800000|2022-12-21 21:40:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|756
1671659100000|2022-12-21 21:45:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|260
1671659400000|2022-12-21 21:50:00|10300|10298|10300|10298|10300|10298|10300|10298|236
1671659700000|2022-12-21 21:55:00|10300.2|10298.2|10300.8|10298.8|10300.8|10298.8|10299.8|10297.8|945
1671663600000|2022-12-21 23:00:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.2|10299.2|191
1671663900000|2022-12-21 23:05:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|92
1671664200000|2022-12-21 23:10:00|||||||||1
1671664500000|2022-12-21 23:15:00|10301.4|10299.4|10301.2|10299.2|10301.4|10299.4|10301.2|10299.2|19
1671664800000|2022-12-21 23:20:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.4|10299.4|25
1671665100000|2022-12-21 23:25:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|176
1671665400000|2022-12-21 23:30:00|10301.6|10299.6|10301.4|10299.4|10302|10300|10301.4|10299.4|259
1671665700000|2022-12-21 23:35:00|10301.6|10299.6|10301.4|10299.4|10301.6|10299.6|10301.2|10299.2|28
1671666000000|2022-12-21 23:40:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|5
1671666300000|2022-12-21 23:45:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301|10299|120
1671666600000|2022-12-21 23:50:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|18
1671666900000|2022-12-21 23:55:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|11
1671667200000|2022-12-22 00:00:00|10301|10299|10301.2|10299.2|10301.4|10299.4|10301|10299|11
1671667500000|2022-12-22 00:05:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10
1671667800000|2022-12-22 00:10:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|22
1671668100000|2022-12-22 00:15:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|25
1671668400000|2022-12-22 00:20:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|18
1671668700000|2022-12-22 00:25:00|10300.6|10298.6|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|117
1671669000000|2022-12-22 00:30:00|10301|10299|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|92
1671669300000|2022-12-22 00:35:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|66
1671669600000|2022-12-22 00:40:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301|10299|70
1671669900000|2022-12-22 00:45:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|292
1671670200000|2022-12-22 00:50:00|10302|10300|10302|10300|10302|10300|10302|10300|56
1671670500000|2022-12-22 00:55:00|10301.8|10299.8|10302|10300|10302|10300|10301.8|10299.8|20
1671670800000|2022-12-22 01:00:00|10301.8|10299.8|10302|10300|10302|10300|10301.8|10299.8|9
1671671100000|2022-12-22 01:05:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|30
1671671400000|2022-12-22 01:10:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302.2|10300.2|41
1671671700000|2022-12-22 01:15:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|103
1671672000000|2022-12-22 01:20:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302.2|10300.2|50
1671672300000|2022-12-22 01:25:00|10302.2|10300.2|10302.6|10300.6|10302.8|10300.8|10302.2|10300.2|78
1671672600000|2022-12-22 01:30:00|10302.8|10300.8|10301.8|10299.8|10302.8|10300.8|10301.6|10299.6|199
1671672900000|2022-12-22 01:35:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|55
1671673200000|2022-12-22 01:40:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|70
1671673500000|2022-12-22 01:45:00|10302|10300|10302.2|10300.2|10302.4|10300.4|10302|10300|59
1671673800000|2022-12-22 01:50:00|10302|10300|10302.2|10300.2|10302.2|10300.2|10302|10300|1
1671674100000|2022-12-22 01:55:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|19
1671674400000|2022-12-22 02:00:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|42
1671674700000|2022-12-22 02:05:00|10301.8|10299.8|10302|10300|10302|10300|10301.6|10299.6|262
1671675000000|2022-12-22 02:10:00|10302.4|10300.4|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|82
1671675300000|2022-12-22 02:15:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|81
1671675600000|2022-12-22 02:20:00|10302.6|10300.6|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|16
1671675900000|2022-12-22 02:25:00|10302.8|10300.8|10302.8|10300.8|10303.3|10301.3|10302.4|10300.4|157
1671676200000|2022-12-22 02:30:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|104
1671676500000|2022-12-22 02:35:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|98
1671676800000|2022-12-22 02:40:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|48
1671677100000|2022-12-22 02:45:00|||||||||30
1671677400000|2022-12-22 02:50:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|29
1671677700000|2022-12-22 02:55:00|10302|10300|10302|10300|10302|10300|10302|10300|20
1671678000000|2022-12-22 03:00:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10301.6|10299.6|273
1671678300000|2022-12-22 03:05:00|10301.8|10299.8|10302|10300|10302|10300|10301.8|10299.8|14
1671678600000|2022-12-22 03:10:00|10302.4|10300.4|10302.2|10300.2|10302.4|10300.4|10302|10300|31
1671678900000|2022-12-22 03:15:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|10
1671679200000|2022-12-22 03:20:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|18
1671679800000|2022-12-22 03:30:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|47
1671680100000|2022-12-22 03:35:00|||||||||58
1671680400000|2022-12-22 03:40:00|||||||||2
1671680700000|2022-12-22 03:45:00|||||||||37
1671681000000|2022-12-22 03:50:00|||||||||4
1671681300000|2022-12-22 03:55:00|10302|10300|10302|10300|10302|10300|10302|10300|43
1671681600000|2022-12-22 04:00:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.4|10299.4|314
1671681900000|2022-12-22 04:05:00|10301.8|10299.8|10302|10300|10302|10300|10301.6|10299.6|41
1671682500000|2022-12-22 04:15:00|10301.6|10299.6|10301.8|10299.8|10302|10300|10301.6|10299.6|22
1671682800000|2022-12-22 04:20:00|10302|10300|10302|10300|10302|10300|10302|10300|26
1671683100000|2022-12-22 04:25:00|10302.2|10300.2|10301.6|10299.6|10302.2|10300.2|10301.6|10299.6|34
1671683400000|2022-12-22 04:30:00|10302|10300|10302|10300|10302|10300|10302|10300|14
1671683700000|2022-12-22 04:35:00|10301.6|10299.6|10301.8|10299.8|10301.8|10299.8|10301.6|10299.6|49
1671684000000|2022-12-22 04:40:00|10302|10300|10302|10300|10302|10300|10301.8|10299.8|15
1671684300000|2022-12-22 04:45:00|||||||||1
1671684600000|2022-12-22 04:50:00|||||||||10
1671684900000|2022-12-22 04:55:00|||||||||38
1671685200000|2022-12-22 05:00:00|||||||||6
1671685500000|2022-12-22 05:05:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|22
1671685800000|2022-12-22 05:10:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|25
1671686100000|2022-12-22 05:15:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|282
1671686400000|2022-12-22 05:20:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|96
1671686700000|2022-12-22 05:25:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|126
1671687000000|2022-12-22 05:30:00|||||||||24
1671687300000|2022-12-22 05:35:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|42
1671687900000|2022-12-22 05:45:00|||||||||2
1671688200000|2022-12-22 05:50:00|||||||||124
1671688500000|2022-12-22 05:55:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|117
1671688800000|2022-12-22 06:00:00|10302.8|10300.8|10302.8|10300.8|10303|10301|10302.8|10300.8|96
1671689100000|2022-12-22 06:05:00|||||||||44
1671689400000|2022-12-22 06:10:00|10303|10301|10303|10301|10303.1|10301.1|10302.8|10300.8|38
1671689700000|2022-12-22 06:15:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|22
1671690000000|2022-12-22 06:20:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|93
1671690300000|2022-12-22 06:25:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|53
1671690600000|2022-12-22 06:30:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|150
1671690900000|2022-12-22 06:35:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|169
1671691200000|2022-12-22 06:40:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|48
1671691500000|2022-12-22 06:45:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|45
1671691800000|2022-12-22 06:50:00|||||||||3
1671692100000|2022-12-22 06:55:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|96
1671692400000|2022-12-22 07:00:00|10303.9|10301.9|10303.9|10301.9|10304.7|10302.7|10303.5|10301.5|432
1671692700000|2022-12-22 07:05:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|151
1671693000000|2022-12-22 07:10:00|10303.7|10301.7|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|383
1671693300000|2022-12-22 07:15:00|10303.7|10301.7|10304.3|10302.3|10304.7|10302.7|10303.7|10301.7|62
1671693600000|2022-12-22 07:20:00|||||||||1
1671693900000|2022-12-22 07:25:00|10303.9|10301.9|10305.1|10303.1|10305.1|10303.1|10303.9|10301.9|112
1671694200000|2022-12-22 07:30:00|10304.7|10302.7|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|413
1671694500000|2022-12-22 07:35:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|86
1671694800000|2022-12-22 07:40:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|226
1671695100000|2022-12-22 07:45:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1593
1671695400000|2022-12-22 07:50:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|731
1671695700000|2022-12-22 07:55:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.5|10301.5|160
1671696000000|2022-12-22 08:00:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|545
1671696300000|2022-12-22 08:05:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|135
1671696600000|2022-12-22 08:10:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|49
1671696900000|2022-12-22 08:15:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|64
1671697200000|2022-12-22 08:20:00|10305.3|10303.3|10305.1|10303.1|10305.3|10303.3|10305.1|10303.1|57
1671697500000|2022-12-22 08:25:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1392
1671697800000|2022-12-22 08:30:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|519
1671698100000|2022-12-22 08:35:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|131
1671698400000|2022-12-22 08:40:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|54
1671698700000|2022-12-22 08:45:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|177
1671699000000|2022-12-22 08:50:00|10305.7|10303.7|10305.1|10303.1|10305.7|10303.7|10305.1|10303.1|177
1671699300000|2022-12-22 08:55:00|10305.3|10303.3|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|308
1671699600000|2022-12-22 09:00:00|10305.1|10303.1|10304.7|10302.7|10305.3|10303.3|10304.7|10302.7|369
1671699900000|2022-12-22 09:05:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|163
1671700200000|2022-12-22 09:10:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|60
1671700500000|2022-12-22 09:15:00|||||||||7
1671700800000|2022-12-22 09:20:00|||||||||6
1671701100000|2022-12-22 09:25:00|10304.5|10302.5|10304.3|10302.3|10304.5|10302.5|10304.3|10302.3|329
1671701400000|2022-12-22 09:30:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|54
1671701700000|2022-12-22 09:35:00|10304.5|10302.5|10305.5|10303.5|10305.5|10303.5|10304.3|10302.3|241
1671702000000|2022-12-22 09:40:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|61
1671702300000|2022-12-22 09:45:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|124
1671702600000|2022-12-22 09:50:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|132
1671702900000|2022-12-22 09:55:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|219
1671703200000|2022-12-22 10:00:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|29
1671703500000|2022-12-22 10:05:00|||||||||239
1671703800000|2022-12-22 10:10:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|209
1671704100000|2022-12-22 10:15:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|245
1671704400000|2022-12-22 10:20:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|74
1671704700000|2022-12-22 10:25:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|119
1671705000000|2022-12-22 10:30:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|110
1671705300000|2022-12-22 10:35:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|520
1671705600000|2022-12-22 10:40:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10304.1|10302.1|72
1671705900000|2022-12-22 10:45:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|195
1671706500000|2022-12-22 10:55:00|||||||||57
1671706800000|2022-12-22 11:00:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|127
1671707400000|2022-12-22 11:10:00|||||||||6
1671707700000|2022-12-22 11:15:00|10303.9|10301.9|10303.7|10301.7|10304.3|10302.3|10303.5|10301.5|195
1671708000000|2022-12-22 11:20:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10
1671708300000|2022-12-22 11:25:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|63
1671708600000|2022-12-22 11:30:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|429
1671708900000|2022-12-22 11:35:00|10302.8|10300.8|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|268
1671709200000|2022-12-22 11:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|123
1671709500000|2022-12-22 11:45:00|||||||||60
1671709800000|2022-12-22 11:50:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|122
1671710100000|2022-12-22 11:55:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|147
1671710400000|2022-12-22 12:00:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|248
1671710700000|2022-12-22 12:05:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|962
1671711000000|2022-12-22 12:10:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|259
1671711300000|2022-12-22 12:15:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|294
1671711600000|2022-12-22 12:20:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|347
1671711900000|2022-12-22 12:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|210
1671712200000|2022-12-22 12:30:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|473
1671712500000|2022-12-22 12:35:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|922
1671712800000|2022-12-22 12:40:00|10302|10300|10301.6|10299.6|10302|10300|10301.2|10299.2|959
1671713100000|2022-12-22 12:45:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|298
1671713400000|2022-12-22 12:50:00|||||||||287
1671713700000|2022-12-22 12:55:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|559
1671714000000|2022-12-22 13:00:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|1444
1671714300000|2022-12-22 13:05:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|802
1671714600000|2022-12-22 13:10:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10302|10300|1145
1671714900000|2022-12-22 13:15:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|1540
1671715200000|2022-12-22 13:20:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|1742
1671715500000|2022-12-22 13:25:00|10301.6|10299.6|10300.4|10298.4|10301.6|10299.6|10299.4|10297.4|2273
1671715800000|2022-12-22 13:30:00|10300.6|10298.6|10296.1|10294.1|10300.8|10298.8|10293.8|10291.8|5672
1671716100000|2022-12-22 13:35:00|10295.7|10293.7|10296.1|10294.1|10296.9|10294.9|10294.9|10292.9|4359
1671716400000|2022-12-22 13:40:00|10296.3|10294.3|10295.7|10293.7|10297.7|10295.7|10295.7|10293.7|1529
1671716700000|2022-12-22 13:45:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10294.6|10292.6|2140
1671717000000|2022-12-22 13:50:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10293.8|10291.8|1825
1671717300000|2022-12-22 13:55:00|10294.6|10292.6|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|2857
1671717600000|2022-12-22 14:00:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293.4|10291.4|2367
1671717900000|2022-12-22 14:05:00|10294.9|10292.9|10296.1|10294.1|10296.3|10294.3|10294.6|10292.6|1267
1671718200000|2022-12-22 14:10:00|10295.7|10293.7|10294.6|10292.6|10295.7|10293.7|10294.2|10292.2|1075
1671718500000|2022-12-22 14:15:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|1206
1671718800000|2022-12-22 14:20:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|862
1671719100000|2022-12-22 14:25:00|10294|10292|10292.2|10290.2|10294.2|10292.2|10292.2|10290.2|1525
1671719400000|2022-12-22 14:30:00|10291.8|10289.8|10291|10289|10292.2|10290.2|10291|10289|2433
1671719700000|2022-12-22 14:35:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10290.6|10288.6|1764
1671720000000|2022-12-22 14:40:00|10292.6|10290.6|10294.2|10292.2|10294.2|10292.2|10292.2|10290.2|1608
1671720300000|2022-12-22 14:45:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293|10291|1093
1671720600000|2022-12-22 14:50:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|781
1671720900000|2022-12-22 14:55:00|10294.6|10292.6|10293.8|10291.8|10294.9|10292.9|10293.4|10291.4|1343
1671721200000|2022-12-22 15:00:00|10294.2|10292.2|10296.1|10294.1|10296.1|10294.1|10293.8|10291.8|672
1671721500000|2022-12-22 15:05:00|10295.7|10293.7|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|1413
1671721800000|2022-12-22 15:10:00|10295.3|10293.3|10296.1|10294.1|10296.5|10294.5|10294.9|10292.9|960
1671722100000|2022-12-22 15:15:00|10295.9|10293.9|10295.3|10293.3|10296.5|10294.5|10294.9|10292.9|1800
1671722400000|2022-12-22 15:20:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|757
1671722700000|2022-12-22 15:25:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|403
1671723000000|2022-12-22 15:30:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|1375
1671723300000|2022-12-22 15:35:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1813
1671723600000|2022-12-22 15:40:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.3|10293.3|1356
1671723900000|2022-12-22 15:45:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.5|10294.5|487
1671724200000|2022-12-22 15:50:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|292
1671724500000|2022-12-22 15:55:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1210
1671724800000|2022-12-22 16:00:00|10298.7|10296.7|10299.6|10297.6|10300|10298|10298.7|10296.7|1744
1671725100000|2022-12-22 16:05:00|10299.2|10297.2|10300|10298|10300|10298|10298.9|10296.9|596
1671725400000|2022-12-22 16:10:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|680
1671725700000|2022-12-22 16:15:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|1062
1671726000000|2022-12-22 16:20:00|10297.7|10295.7|10297.7|10295.7|10297.9|10295.9|10297.7|10295.7|75
1671726300000|2022-12-22 16:25:00|10297.9|10295.9|10297.7|10295.7|10298.3|10296.3|10297.7|10295.7|571
1671726600000|2022-12-22 16:30:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|623
1671726900000|2022-12-22 16:35:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|370
1671727200000|2022-12-22 16:40:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|567
1671727500000|2022-12-22 16:45:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|436
1671727800000|2022-12-22 16:50:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|310
1671728100000|2022-12-22 16:55:00|||||||||61
1671728400000|2022-12-22 17:00:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|614
1671728700000|2022-12-22 17:05:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|581
1671729000000|2022-12-22 17:10:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|547
1671729300000|2022-12-22 17:15:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|740
1671729600000|2022-12-22 17:20:00|||||||||216
1671729900000|2022-12-22 17:25:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|1046
1671730200000|2022-12-22 17:30:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|523
1671730500000|2022-12-22 17:35:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|362
1671730800000|2022-12-22 17:40:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.1|10293.1|575
1671731100000|2022-12-22 17:45:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|608
1671731400000|2022-12-22 17:50:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|165
1671731700000|2022-12-22 17:55:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|829
1671732000000|2022-12-22 18:00:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|695
1671732300000|2022-12-22 18:05:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|288
1671732600000|2022-12-22 18:10:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10294.9|10292.9|284
1671732900000|2022-12-22 18:15:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|361
1671733200000|2022-12-22 18:20:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|357
1671733500000|2022-12-22 18:25:00|10294.6|10292.6|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|854
1671733800000|2022-12-22 18:30:00|10295.5|10293.5|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|384
1671734100000|2022-12-22 18:35:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|195
1671734400000|2022-12-22 18:40:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|287
1671734700000|2022-12-22 18:45:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|602
1671735000000|2022-12-22 18:50:00|10295.1|10293.1|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|756
1671735300000|2022-12-22 18:55:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.5|10293.5|379
1671735600000|2022-12-22 19:00:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|923
1671735900000|2022-12-22 19:05:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|425
1671736200000|2022-12-22 19:10:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|306
1671736500000|2022-12-22 19:15:00|||||||||262
1671736800000|2022-12-22 19:20:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|807
1671737100000|2022-12-22 19:25:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|822
1671737400000|2022-12-22 19:30:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|535
1671737700000|2022-12-22 19:35:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|303
1671738000000|2022-12-22 19:40:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|419
1671738300000|2022-12-22 19:45:00|10293|10291|10292.2|10290.2|10293|10291|10292|10290|430
1671738600000|2022-12-22 19:50:00|10291.8|10289.8|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|585
1671738900000|2022-12-22 19:55:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|1651
1671739200000|2022-12-22 20:00:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|805
1671739500000|2022-12-22 20:05:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1163
1671739800000|2022-12-22 20:10:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|274
1671740100000|2022-12-22 20:15:00|10292.4|10290.4|10292.6|10290.6|10293.4|10291.4|10292.4|10290.4|647
1671740400000|2022-12-22 20:20:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|142
1671740700000|2022-12-22 20:25:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|378
1671741000000|2022-12-22 20:30:00|10292|10290|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|1521
1671741300000|2022-12-22 20:35:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|594
1671741600000|2022-12-22 20:40:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|1178
1671741900000|2022-12-22 20:45:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|656
1671742200000|2022-12-22 20:50:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10291|10289|432
1671742500000|2022-12-22 20:55:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|860
1671742800000|2022-12-22 21:00:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|440
1671743100000|2022-12-22 21:05:00|10290.6|10288.6|10290.5|10288.5|10290.6|10288.6|10290.3|10288.3|192
1671743400000|2022-12-22 21:10:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|658
1671743700000|2022-12-22 21:15:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|175
1671744000000|2022-12-22 21:20:00|10290.3|10288.3|10290.5|10288.5|10290.6|10288.6|10289.9|10287.9|503
1671744300000|2022-12-22 21:25:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|646
1671744600000|2022-12-22 21:30:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|68
1671744900000|2022-12-22 21:35:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|148
1671745200000|2022-12-22 21:40:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|99
1671745500000|2022-12-22 21:45:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|321
1671745800000|2022-12-22 21:50:00|10290.3|10288.3|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|149
1671746100000|2022-12-22 21:55:00|10290.6|10288.6|10291|10289|10291|10289|10290.5|10288.5|387
1671750000000|2022-12-22 23:00:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|173
1671750300000|2022-12-22 23:05:00|||||||||14
1671750600000|2022-12-22 23:10:00|||||||||8
1671750900000|2022-12-22 23:15:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|84
1671751200000|2022-12-22 23:20:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.5|10288.5|7
1671751500000|2022-12-22 23:25:00|||||||||63
1671751800000|2022-12-22 23:30:00|10290.8|10288.8|10291|10289|10291|10289|10290.8|10288.8|2
1671752100000|2022-12-22 23:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|48
1671752400000|2022-12-22 23:40:00|10291|10289|10291|10289|10291|10289|10291|10289|26
1671752700000|2022-12-22 23:45:00|10290.8|10288.8|10290.6|10288.6|10290.8|10288.8|10290.6|10288.6|35
1671753000000|2022-12-22 23:50:00|10291|10289|10290.8|10288.8|10291|10289|10290.8|10288.8|47
1671753300000|2022-12-22 23:55:00|10291|10289|10290.8|10288.8|10291|10289|10290.6|10288.6|20
1671753600000|2022-12-23 00:00:00|10291|10289|10291|10289|10291|10289|10291|10289|9
1671753900000|2022-12-23 00:05:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|152
1671754200000|2022-12-23 00:10:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|9
1671754500000|2022-12-23 00:15:00|||||||||42
1671754800000|2022-12-23 00:20:00|||||||||25
1671755400000|2022-12-23 00:30:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|134
1671755700000|2022-12-23 00:35:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|93
1671756000000|2022-12-23 00:40:00|10290.1|10288.1|10289.9|10287.9|10290.1|10288.1|10289.9|10287.9|97
1671756300000|2022-12-23 00:45:00|||||||||122
1671756600000|2022-12-23 00:50:00|||||||||58
1671756900000|2022-12-23 00:55:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|85
1671757200000|2022-12-23 01:00:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|416
1671757500000|2022-12-23 01:05:00|10287.9|10285.9|10287.9|10285.9|10288.1|10286.1|10287.5|10285.5|409
1671757800000|2022-12-23 01:10:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|522
1671758100000|2022-12-23 01:15:00|10288.5|10286.5|10288.7|10286.7|10288.9|10286.9|10288.5|10286.5|227
1671758400000|2022-12-23 01:20:00|||||||||49
1671758700000|2022-12-23 01:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|367
1671759000000|2022-12-23 01:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|454
1671759300000|2022-12-23 01:35:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|344
1671759600000|2022-12-23 01:40:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|79
1671759900000|2022-12-23 01:45:00|10288.3|10286.3|10287.9|10285.9|10288.5|10286.5|10287.9|10285.9|49
1671760200000|2022-12-23 01:50:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|71
1671760500000|2022-12-23 01:55:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|64
1671760800000|2022-12-23 02:00:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|84
1671761100000|2022-12-23 02:05:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|157
1671761400000|2022-12-23 02:10:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|143
1671761700000|2022-12-23 02:15:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|266
1671762000000|2022-12-23 02:20:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|396
1671762300000|2022-12-23 02:25:00|10290.5|10288.5|10289.9|10287.9|10290.5|10288.5|10289.9|10287.9|58
1671762600000|2022-12-23 02:30:00|||||||||116
1671762900000|2022-12-23 02:35:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|66
1671763200000|2022-12-23 02:40:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|151
1671763500000|2022-12-23 02:45:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|66
1671763800000|2022-12-23 02:50:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|158
1671764100000|2022-12-23 02:55:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.7|10287.7|83
1671764400000|2022-12-23 03:00:00|||||||||38
1671764700000|2022-12-23 03:05:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|201
1671765000000|2022-12-23 03:10:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|68
1671765300000|2022-12-23 03:15:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|76
1671765600000|2022-12-23 03:20:00|10289.7|10287.7|10289.7|10287.7|10289.7|10287.7|10289.5|10287.5|91
1671765900000|2022-12-23 03:25:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|191
1671766200000|2022-12-23 03:30:00|||||||||167
1671766500000|2022-12-23 03:35:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|183
1671766800000|2022-12-23 03:40:00|||||||||5
1671767100000|2022-12-23 03:45:00|10289.9|10287.9|10291|10289|10291|10289|10289.9|10287.9|458
1671767400000|2022-12-23 03:50:00|10291.2|10289.2|10291.2|10289.2|10291.4|10289.4|10290.6|10288.6|262
1671767700000|2022-12-23 03:55:00|10291|10289|10290.8|10288.8|10291.2|10289.2|10290.6|10288.6|133
1671768000000|2022-12-23 04:00:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|23
1671768300000|2022-12-23 04:05:00|||||||||23
1671768600000|2022-12-23 04:10:00|||||||||12
1671768900000|2022-12-23 04:15:00|10291|10289|10290.8|10288.8|10291|10289|10290.6|10288.6|63
1671769200000|2022-12-23 04:20:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|1
1671769500000|2022-12-23 04:25:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|38
1671769800000|2022-12-23 04:30:00|||||||||3
1671770100000|2022-12-23 04:35:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|97
1671770400000|2022-12-23 04:40:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|25
1671770700000|2022-12-23 04:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|35
1671771000000|2022-12-23 04:50:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.5|10288.5|59
1671771300000|2022-12-23 04:55:00|10291|10289|10291|10289|10291|10289|10291|10289|15
1671771600000|2022-12-23 05:00:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|17
1671772200000|2022-12-23 05:10:00|||||||||10
1671772500000|2022-12-23 05:15:00|10290.8|10288.8|10290.8|10288.8|10291|10289|10290.6|10288.6|32
1671772800000|2022-12-23 05:20:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|8
1671773100000|2022-12-23 05:25:00|||||||||9
1671773400000|2022-12-23 05:30:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|215
1671773700000|2022-12-23 05:35:00|||||||||69
1671774300000|2022-12-23 05:45:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|33
1671774600000|2022-12-23 05:50:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|150
1671774900000|2022-12-23 05:55:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|84
1671775200000|2022-12-23 06:00:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|60
1671775500000|2022-12-23 06:05:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|11
1671775800000|2022-12-23 06:10:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|41
1671776100000|2022-12-23 06:15:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|49
1671776700000|2022-12-23 06:25:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|167
1671777000000|2022-12-23 06:30:00|10290.5|10288.5|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|5
1671777300000|2022-12-23 06:35:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|108
1671777600000|2022-12-23 06:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|132
1671777900000|2022-12-23 06:45:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|158
1671778200000|2022-12-23 06:50:00|10291.8|10289.8|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|295
1671778500000|2022-12-23 06:55:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|69
1671778800000|2022-12-23 07:00:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|143
1671779100000|2022-12-23 07:05:00|10292.6|10290.6|10292.6|10290.6|10292.8|10290.8|10292.2|10290.2|54
1671779400000|2022-12-23 07:10:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|43
1671779700000|2022-12-23 07:15:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|64
1671780000000|2022-12-23 07:20:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|125
1671780300000|2022-12-23 07:25:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|222
1671780600000|2022-12-23 07:30:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|192
1671780900000|2022-12-23 07:35:00|||||||||51
1671781200000|2022-12-23 07:40:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|154
1671781500000|2022-12-23 07:45:00|||||||||40
1671781800000|2022-12-23 07:50:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|126
1671782100000|2022-12-23 07:55:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|93
1671782400000|2022-12-23 08:00:00|10293|10291|10292.6|10290.6|10293.2|10291.2|10292.6|10290.6|258
1671782700000|2022-12-23 08:05:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|393
1671783000000|2022-12-23 08:10:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|344
1671783300000|2022-12-23 08:15:00|10291.4|10289.4|10290.6|10288.6|10291.8|10289.8|10290.6|10288.6|179
1671783600000|2022-12-23 08:20:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|60
1671783900000|2022-12-23 08:25:00|10290.6|10288.6|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|176
1671784200000|2022-12-23 08:30:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|64
1671784500000|2022-12-23 08:35:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|143
1671784800000|2022-12-23 08:40:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|124
1671785100000|2022-12-23 08:45:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|385
1671785400000|2022-12-23 08:50:00|||||||||33
1671785700000|2022-12-23 08:55:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|79
1671786000000|2022-12-23 09:00:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|58
1671786300000|2022-12-23 09:05:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|164
1671786600000|2022-12-23 09:10:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|50
1671786900000|2022-12-23 09:15:00|||||||||10
1671787200000|2022-12-23 09:20:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|108
1671787500000|2022-12-23 09:25:00|||||||||58
1671787800000|2022-12-23 09:30:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|542
1671788100000|2022-12-23 09:35:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|155
1671788400000|2022-12-23 09:40:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|185
1671788700000|2022-12-23 09:45:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|167
1671789000000|2022-12-23 09:50:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|317
1671789300000|2022-12-23 09:55:00|||||||||100
1671789600000|2022-12-23 10:00:00|10289.3|10287.3|10289.1|10287.1|10289.3|10287.3|10289.1|10287.1|164
1671789900000|2022-12-23 10:05:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|145
1671790200000|2022-12-23 10:10:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|70
1671790500000|2022-12-23 10:15:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|369
1671790800000|2022-12-23 10:20:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|403
1671791100000|2022-12-23 10:25:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|453
1671791400000|2022-12-23 10:30:00|10289.5|10287.5|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|696
1671791700000|2022-12-23 10:35:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|130
1671792000000|2022-12-23 10:40:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|182
1671792300000|2022-12-23 10:45:00|||||||||76
1671792600000|2022-12-23 10:50:00|||||||||16
1671792900000|2022-12-23 10:55:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|206
1671793200000|2022-12-23 11:00:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|552
1671793500000|2022-12-23 11:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|538
1671793800000|2022-12-23 11:10:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|79
1671794100000|2022-12-23 11:15:00|10287.5|10285.5|10285.2|10283.2|10287.5|10285.5|10284.4|10282.4|1300
1671794400000|2022-12-23 11:20:00|10284.8|10282.8|10286.4|10284.4|10286.7|10284.7|10284.8|10282.8|749
1671794700000|2022-12-23 11:25:00|10286.7|10284.7|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|1017
1671795000000|2022-12-23 11:30:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.9|10284.9|118
1671795300000|2022-12-23 11:35:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|881
1671795600000|2022-12-23 11:40:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|151
1671795900000|2022-12-23 11:45:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|519
1671796200000|2022-12-23 11:50:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|118
1671796500000|2022-12-23 11:55:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.1|10285.1|305
1671796800000|2022-12-23 12:00:00|10288.3|10286.3|10289.1|10287.1|10289.9|10287.9|10288.3|10286.3|1478
1671797100000|2022-12-23 12:05:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|264
1671797400000|2022-12-23 12:10:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.5|10286.5|219
1671797700000|2022-12-23 12:15:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|283
1671798000000|2022-12-23 12:20:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|149
1671798300000|2022-12-23 12:25:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|304
1671798600000|2022-12-23 12:30:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|97
1671798900000|2022-12-23 12:35:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|292
1671799200000|2022-12-23 12:40:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|304
1671799500000|2022-12-23 12:45:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|158
1671799800000|2022-12-23 12:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|133
1671800100000|2022-12-23 12:55:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|406
1671800400000|2022-12-23 13:00:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.3|10287.3|478
1671800700000|2022-12-23 13:05:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|377
1671801000000|2022-12-23 13:10:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|601
1671801300000|2022-12-23 13:15:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|362
1671801600000|2022-12-23 13:20:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1420
1671801900000|2022-12-23 13:25:00|10289.1|10287.1|10286.5|10284.5|10289.5|10287.5|10286.5|10284.5|1574
1671802200000|2022-12-23 13:30:00|10286|10284|10283.2|10281.2|10288.7|10286.7|10282.4|10280.4|8755
1671802500000|2022-12-23 13:35:00|10283.6|10281.6|10282.8|10280.8|10284|10282|10281.7|10279.7|3890
1671802800000|2022-12-23 13:40:00|10282.4|10280.4|10283.6|10281.6|10284.8|10282.8|10280.5|10278.5|3071
1671803100000|2022-12-23 13:45:00|10283.2|10281.2|10284.4|10282.4|10285.2|10283.2|10283.2|10281.2|6609
1671803400000|2022-12-23 13:50:00|10284|10282|10282.4|10280.4|10284.8|10282.8|10281.7|10279.7|1980
1671803700000|2022-12-23 13:55:00|10282.8|10280.8|10283.2|10281.2|10283.4|10281.4|10281.7|10279.7|1795
1671804000000|2022-12-23 14:00:00|10283.6|10281.6|10282.4|10280.4|10284|10282|10282.1|10280.1|1146
1671804300000|2022-12-23 14:05:00|10282.1|10280.1|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|1944
1671804600000|2022-12-23 14:10:00|10283.6|10281.6|10282.3|10280.3|10283.6|10281.6|10282.1|10280.1|1307
1671804900000|2022-12-23 14:15:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|829
1671805200000|2022-12-23 14:20:00|10282.8|10280.8|10280.9|10278.9|10282.8|10280.8|10280.5|10278.5|2404
1671805500000|2022-12-23 14:25:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1452
1671805800000|2022-12-23 14:30:00|10280.7|10278.7|10280.9|10278.9|10281.3|10279.3|10280.7|10278.7|670
1671806100000|2022-12-23 14:35:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|403
1671806400000|2022-12-23 14:40:00|10280.7|10278.7|10282.1|10280.1|10282.1|10280.1|10280.7|10278.7|1081
1671806700000|2022-12-23 14:45:00|10282.3|10280.3|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|1415
1671807000000|2022-12-23 14:50:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|353
1671807300000|2022-12-23 14:55:00|10281.3|10279.3|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|1638
1671807600000|2022-12-23 15:00:00|10283|10281|10283.8|10281.8|10286|10284|10283|10281|2386
1671807900000|2022-12-23 15:05:00|10283.6|10281.6|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|2116
1671808200000|2022-12-23 15:10:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|1322
1671808500000|2022-12-23 15:15:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|468
1671808800000|2022-12-23 15:20:00|10284.2|10282.2|10282.8|10280.8|10284.2|10282.2|10282.8|10280.8|799
1671809100000|2022-12-23 15:25:00|10282.4|10280.4|10282.6|10280.6|10283.2|10281.2|10282.4|10280.4|1399
1671809400000|2022-12-23 15:30:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.1|10280.1|1282
1671809700000|2022-12-23 15:35:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|677
1671810000000|2022-12-23 15:40:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|748
1671810300000|2022-12-23 15:45:00|10283.8|10281.8|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|857
1671810600000|2022-12-23 15:50:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|845
1671810900000|2022-12-23 15:55:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10284.8|10282.8|1391
1671811200000|2022-12-23 16:00:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10284.8|10282.8|1666
1671811500000|2022-12-23 16:05:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1212
1671811800000|2022-12-23 16:10:00|10286|10284|10285.4|10283.4|10286|10284|10285.4|10283.4|598
1671812100000|2022-12-23 16:15:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|1210
1671812400000|2022-12-23 16:20:00|10286|10284|10284.4|10282.4|10286|10284|10284.4|10282.4|623
1671812700000|2022-12-23 16:25:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|541
1671813000000|2022-12-23 16:30:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|451
1671813300000|2022-12-23 16:35:00|10285|10283|10285.2|10283.2|10285.4|10283.4|10284.8|10282.8|452
1671813600000|2022-12-23 16:40:00|10285|10283|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|368
1671813900000|2022-12-23 16:45:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|266
1671814200000|2022-12-23 16:50:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|620
1671814500000|2022-12-23 16:55:00|10282.8|10280.8|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|428
1671814800000|2022-12-23 17:00:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|239
1671815100000|2022-12-23 17:05:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|220
1671815400000|2022-12-23 17:10:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|96
1671815700000|2022-12-23 17:15:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|359
1671816000000|2022-12-23 17:20:00|10281.7|10279.7|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|405
1671816300000|2022-12-23 17:25:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10283|10281|347
1671816600000|2022-12-23 17:30:00|10283|10281|10282.8|10280.8|10283|10281|10282.8|10280.8|54
1671816900000|2022-12-23 17:35:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|286
1671817200000|2022-12-23 17:40:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|125
1671817500000|2022-12-23 17:45:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|298
1671817800000|2022-12-23 17:50:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|88
1671818100000|2022-12-23 17:55:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|974
1671818400000|2022-12-23 18:00:00|10282.6|10280.6|10282.4|10280.4|10282.6|10280.6|10282.1|10280.1|389
1671818700000|2022-12-23 18:05:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.6|10280.6|187
1671819000000|2022-12-23 18:10:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|180
1671819300000|2022-12-23 18:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|334
1671819600000|2022-12-23 18:20:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|665
1671819900000|2022-12-23 18:25:00|10282.1|10280.1|10282.3|10280.3|10282.4|10280.4|10282.1|10280.1|580
1671820200000|2022-12-23 18:30:00|10282.4|10280.4|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|465
1671820500000|2022-12-23 18:35:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|675
1671820800000|2022-12-23 18:40:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|239
1671821100000|2022-12-23 18:45:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|147
1671821400000|2022-12-23 18:50:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|158
1671821700000|2022-12-23 18:55:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|188
1671822000000|2022-12-23 19:00:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1024
1671822300000|2022-12-23 19:05:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|169
1671822600000|2022-12-23 19:10:00|||||||||36
1671822900000|2022-12-23 19:15:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|556
1671823200000|2022-12-23 19:20:00|||||||||72
1671823500000|2022-12-23 19:25:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|528
1671823800000|2022-12-23 19:30:00|||||||||37
1671824100000|2022-12-23 19:35:00|||||||||12
1671824400000|2022-12-23 19:40:00|||||||||44
1671824700000|2022-12-23 19:45:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|288
1671825000000|2022-12-23 19:50:00|||||||||65
1671825300000|2022-12-23 19:55:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|324
1671825600000|2022-12-23 20:00:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|680
1671825900000|2022-12-23 20:05:00|||||||||64
1671826200000|2022-12-23 20:10:00|||||||||39
1671826500000|2022-12-23 20:15:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|295
1671826800000|2022-12-23 20:20:00|||||||||75
1671827100000|2022-12-23 20:25:00|||||||||64
1671827400000|2022-12-23 20:30:00|||||||||97
1671827700000|2022-12-23 20:35:00|||||||||29
1671828000000|2022-12-23 20:40:00|||||||||79
1671828300000|2022-12-23 20:45:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|290
1671828600000|2022-12-23 20:50:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|63
1671828900000|2022-12-23 20:55:00|||||||||133
1671829200000|2022-12-23 21:00:00|||||||||137
1671829500000|2022-12-23 21:05:00|||||||||29
1671829800000|2022-12-23 21:10:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|23
1671830100000|2022-12-23 21:15:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|89
1671830400000|2022-12-23 21:20:00|||||||||6
1671830700000|2022-12-23 21:25:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.6|10280.6|28
1671831000000|2022-12-23 21:30:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|399
1671831300000|2022-12-23 21:35:00|||||||||16
1671831600000|2022-12-23 21:40:00|||||||||8
1671831900000|2022-12-23 21:45:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|268
1671832200000|2022-12-23 21:50:00|10283.8|10281.8|10283.4|10281.4|10283.8|10281.8|10283.2|10281.2|174
1671832500000|2022-12-23 21:55:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283|10281|268
1672095600000|2022-12-26 23:00:00|10282.8|10280.8|10282.6|10280.6|10283.2|10281.2|10282.4|10280.4|123
1672095900000|2022-12-26 23:05:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|102
1672096200000|2022-12-26 23:10:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|163
1672096500000|2022-12-26 23:15:00|10281.7|10279.7|10281.9|10279.9|10282.1|10280.1|10281.7|10279.7|24
1672096800000|2022-12-26 23:20:00|10282.1|10280.1|10282.1|10280.1|10282.3|10280.3|10282.1|10280.1|40
1672097100000|2022-12-26 23:25:00|||||||||1
1672097400000|2022-12-26 23:30:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|206
1672097700000|2022-12-26 23:35:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|32
1672098000000|2022-12-26 23:40:00|||||||||5
1672098300000|2022-12-26 23:45:00|10281.5|10279.5|10281.3|10279.3|10281.5|10279.5|10281.3|10279.3|50
1672098600000|2022-12-26 23:50:00|||||||||3
1672098900000|2022-12-26 23:55:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|54
1672099200000|2022-12-27 00:00:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|113
1672099500000|2022-12-27 00:05:00|10281.7|10279.7|10281.9|10279.9|10281.9|10279.9|10281.7|10279.7|24
1672099800000|2022-12-27 00:10:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|30
1672100100000|2022-12-27 00:15:00|10281.3|10279.3|10281.3|10279.3|10281.5|10279.5|10281.3|10279.3|79
1672100400000|2022-12-27 00:20:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|128
1672100700000|2022-12-27 00:25:00|10281.9|10279.9|10281.7|10279.7|10281.9|10279.9|10281.7|10279.7|8
1672101000000|2022-12-27 00:30:00|||||||||8
1672101300000|2022-12-27 00:35:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|133
1672101600000|2022-12-27 00:40:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|95
1672101900000|2022-12-27 00:45:00|||||||||17
1672102200000|2022-12-27 00:50:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|131
1672102500000|2022-12-27 00:55:00|10280.9|10278.9|10281.1|10279.1|10281.3|10279.3|10280.9|10278.9|119
1672102800000|2022-12-27 01:00:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|59
1672103100000|2022-12-27 01:05:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|124
1672103400000|2022-12-27 01:10:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|32
1672103700000|2022-12-27 01:15:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|79
1672104000000|2022-12-27 01:20:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|58
1672104300000|2022-12-27 01:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|17
1672104600000|2022-12-27 01:30:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|24
1672104900000|2022-12-27 01:35:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|3
1672105200000|2022-12-27 01:40:00|||||||||67
1672105500000|2022-12-27 01:45:00|||||||||4
1672105800000|2022-12-27 01:50:00|||||||||52
1672106100000|2022-12-27 01:55:00|10280.1|10278.1|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|136
1672106400000|2022-12-27 02:00:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|14
1672106700000|2022-12-27 02:05:00|||||||||12
1672107000000|2022-12-27 02:10:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|74
1672107300000|2022-12-27 02:15:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|116
1672107600000|2022-12-27 02:20:00|||||||||76
1672107900000|2022-12-27 02:25:00|||||||||34
1672108200000|2022-12-27 02:30:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|82
1672108500000|2022-12-27 02:35:00|||||||||20
1672108800000|2022-12-27 02:40:00|10280.1|10278.1|10280.3|10278.3|10280.3|10278.3|10280.1|10278.1|15
1672109400000|2022-12-27 02:50:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|0
1672109700000|2022-12-27 02:55:00|||||||||1
1672110000000|2022-12-27 03:00:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|50
1672110300000|2022-12-27 03:05:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|11
1672110600000|2022-12-27 03:10:00|||||||||60
1672110900000|2022-12-27 03:15:00|10280.3|10278.3|10279.7|10277.7|10280.3|10278.3|10279.7|10277.7|32
1672111200000|2022-12-27 03:20:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|41
1672111800000|2022-12-27 03:30:00|||||||||2
1672112100000|2022-12-27 03:35:00|10280.3|10278.3|10280.1|10278.1|10280.3|10278.3|10280.1|10278.1|82
1672112700000|2022-12-27 03:45:00|||||||||2
1672113000000|2022-12-27 03:50:00|||||||||6
1672113300000|2022-12-27 03:55:00|||||||||1
1672113600000|2022-12-27 04:00:00|||||||||253
1672113900000|2022-12-27 04:05:00|10279.7|10277.7|10279.7|10277.7|10279.9|10277.9|10279.7|10277.7|62
1672114200000|2022-12-27 04:10:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|154
1672114500000|2022-12-27 04:15:00|10279.7|10277.7|10279.9|10277.9|10279.9|10277.9|10279.7|10277.7|48
1672114800000|2022-12-27 04:20:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|18
1672115100000|2022-12-27 04:25:00|||||||||2
1672116300000|2022-12-27 04:45:00|||||||||5
1672116600000|2022-12-27 04:50:00|||||||||3
1672116900000|2022-12-27 04:55:00|||||||||2
1672117200000|2022-12-27 05:00:00|||||||||14
1672117500000|2022-12-27 05:05:00|||||||||11
1672117800000|2022-12-27 05:10:00|||||||||7
1672118100000|2022-12-27 05:15:00|||||||||31
1672118400000|2022-12-27 05:20:00|||||||||2
1672118700000|2022-12-27 05:25:00|||||||||2
1672119300000|2022-12-27 05:35:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|102
1672119600000|2022-12-27 05:40:00|||||||||41
1672119900000|2022-12-27 05:45:00|||||||||22
1672120200000|2022-12-27 05:50:00|||||||||1
1672121100000|2022-12-27 06:05:00|||||||||3
1672121700000|2022-12-27 06:15:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|125
1672122600000|2022-12-27 06:30:00|||||||||7
1672122900000|2022-12-27 06:35:00|||||||||2
1672123500000|2022-12-27 06:45:00|||||||||62
1672123800000|2022-12-27 06:50:00|||||||||5
1672124100000|2022-12-27 06:55:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|252
1672124400000|2022-12-27 07:00:00|10279.7|10277.7|10279.5|10277.5|10280.1|10278.1|10279.3|10277.3|654
1672124700000|2022-12-27 07:05:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|177
1672125000000|2022-12-27 07:10:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|140
1672125300000|2022-12-27 07:15:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|72
1672125600000|2022-12-27 07:20:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|101
1672125900000|2022-12-27 07:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|46
1672126200000|2022-12-27 07:30:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|259
1672126500000|2022-12-27 07:35:00|10280.7|10278.7|10280.5|10278.5|10280.7|10278.7|10280.5|10278.5|45
1672126800000|2022-12-27 07:40:00|||||||||139
1672127100000|2022-12-27 07:45:00|10280.7|10278.7|10279.3|10277.3|10280.7|10278.7|10279.3|10277.3|923
1672127400000|2022-12-27 07:50:00|10279.5|10277.5|10279.9|10277.9|10279.9|10277.9|10279.5|10277.5|207
1672127700000|2022-12-27 07:55:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|96
1672128000000|2022-12-27 08:00:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|188
1672128300000|2022-12-27 08:05:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|91
1672128600000|2022-12-27 08:10:00|||||||||119
1672128900000|2022-12-27 08:15:00|||||||||59
1672129200000|2022-12-27 08:20:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|116
1672129500000|2022-12-27 08:25:00|10279.5|10277.5|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|294
1672129800000|2022-12-27 08:30:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|127
1672130100000|2022-12-27 08:35:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|498
1672130400000|2022-12-27 08:40:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|39
1672130700000|2022-12-27 08:45:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|851
1672131000000|2022-12-27 08:50:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|93
1672131300000|2022-12-27 08:55:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|71
1672131600000|2022-12-27 09:00:00|||||||||48
1672131900000|2022-12-27 09:05:00|||||||||560
1672132200000|2022-12-27 09:10:00|||||||||68
1672132500000|2022-12-27 09:15:00|||||||||61
1672132800000|2022-12-27 09:20:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|979
1672133100000|2022-12-27 09:25:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|217
1672133400000|2022-12-27 09:30:00|10279.9|10277.9|10279.7|10277.7|10279.9|10277.9|10279.7|10277.7|289
1672133700000|2022-12-27 09:35:00|||||||||28
1672134000000|2022-12-27 09:40:00|||||||||34
1672134300000|2022-12-27 09:45:00|||||||||15
1672134600000|2022-12-27 09:50:00|||||||||88
1672134900000|2022-12-27 09:55:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|94
1672135200000|2022-12-27 10:00:00|||||||||46
1672135500000|2022-12-27 10:05:00|||||||||43
1672135800000|2022-12-27 10:10:00|||||||||21
1672136100000|2022-12-27 10:15:00|||||||||77
1672136400000|2022-12-27 10:20:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|365
1672136700000|2022-12-27 10:25:00|10279.3|10277.3|10279.3|10277.3|10279.5|10277.5|10279.3|10277.3|328
1672137000000|2022-12-27 10:30:00|||||||||98
1672137300000|2022-12-27 10:35:00|||||||||117
1672137600000|2022-12-27 10:40:00|||||||||156
1672137900000|2022-12-27 10:45:00|||||||||65
1672138200000|2022-12-27 10:50:00|||||||||139
1672138500000|2022-12-27 10:55:00|||||||||117
1672138800000|2022-12-27 11:00:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|901
1672139100000|2022-12-27 11:05:00|||||||||262
1672139400000|2022-12-27 11:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|601
1672139700000|2022-12-27 11:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|169
1672140000000|2022-12-27 11:20:00|||||||||14
1672140300000|2022-12-27 11:25:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|131
1672140600000|2022-12-27 11:30:00|||||||||12
1672140900000|2022-12-27 11:35:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|147
1672141200000|2022-12-27 11:40:00|||||||||138
1672141500000|2022-12-27 11:45:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|233
1672141800000|2022-12-27 11:50:00|||||||||1
1672142100000|2022-12-27 11:55:00|||||||||41
1672142400000|2022-12-27 12:00:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|118
1672142700000|2022-12-27 12:05:00|10277.6|10275.6|10277|10275|10277.6|10275.6|10277|10275|260
1672143000000|2022-12-27 12:10:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277|10275|313
1672143300000|2022-12-27 12:15:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|221
1672143600000|2022-12-27 12:20:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|586
1672143900000|2022-12-27 12:25:00|10277.8|10275.8|10276.6|10274.6|10278.1|10276.1|10276.6|10274.6|851
1672144200000|2022-12-27 12:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|849
1672144500000|2022-12-27 12:35:00|10276|10274|10277|10275|10277|10275|10275.8|10273.8|606
1672144800000|2022-12-27 12:40:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|544
1672145100000|2022-12-27 12:45:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|433
1672145400000|2022-12-27 12:50:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.4|10274.4|355
1672145700000|2022-12-27 12:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|146
1672146000000|2022-12-27 13:00:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|187
1672146300000|2022-12-27 13:05:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|411
1672146600000|2022-12-27 13:10:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|969
1672146900000|2022-12-27 13:15:00|10275.4|10273.4|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|967
1672147200000|2022-12-27 13:20:00|10276.4|10274.4|10276.2|10274.2|10276.4|10274.4|10275.8|10273.8|953
1672147500000|2022-12-27 13:25:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|2869
1672147800000|2022-12-27 13:30:00|10275.4|10273.4|10272.7|10270.7|10275.4|10273.4|10272.3|10270.3|3564
1672148100000|2022-12-27 13:35:00|10273.1|10271.1|10274.6|10272.6|10275|10273|10271.9|10269.9|3452
1672148400000|2022-12-27 13:40:00|10274.2|10272.2|10273.1|10271.1|10274.6|10272.6|10273.1|10271.1|1921
1672148700000|2022-12-27 13:45:00|10272.7|10270.7|10272.7|10270.7|10273.5|10271.5|10270.3|10268.3|4263
1672149000000|2022-12-27 13:50:00|10272.9|10270.9|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|1548
1672149300000|2022-12-27 13:55:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1556
1672149600000|2022-12-27 14:00:00|10272.3|10270.3|10271.1|10269.1|10272.3|10270.3|10270.7|10268.7|1150
1672149900000|2022-12-27 14:05:00|10271.3|10269.3|10271.1|10269.1|10272.7|10270.7|10270.7|10268.7|1683
1672150200000|2022-12-27 14:10:00|10271.5|10269.5|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|2340
1672150500000|2022-12-27 14:15:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|1179
1672150800000|2022-12-27 14:20:00|10272.3|10270.3|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|1645
1672151100000|2022-12-27 14:25:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|1957
1672151400000|2022-12-27 14:30:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10271.9|10269.9|2096
1672151700000|2022-12-27 14:35:00|10273.3|10271.3|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|2149
1672152000000|2022-12-27 14:40:00|10273.7|10271.7|10273.1|10271.1|10273.7|10271.7|10272.7|10270.7|1040
1672152300000|2022-12-27 14:45:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|467
1672152600000|2022-12-27 14:50:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|2017
1672152900000|2022-12-27 14:55:00|10273.1|10271.1|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|877
1672153200000|2022-12-27 15:00:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1443
1672153500000|2022-12-27 15:05:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|479
1672153800000|2022-12-27 15:10:00|10273.7|10271.7|10273.5|10271.5|10274|10272|10273.5|10271.5|821
1672154100000|2022-12-27 15:15:00|10273.7|10271.7|10274.2|10272.2|10274.2|10272.2|10273.7|10271.7|1241
1672154400000|2022-12-27 15:20:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|748
1672154700000|2022-12-27 15:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|645
1672155000000|2022-12-27 15:30:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|1296
1672155300000|2022-12-27 15:35:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|440
1672155600000|2022-12-27 15:40:00|10273.1|10271.1|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|1419
1672155900000|2022-12-27 15:45:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1654
1672156200000|2022-12-27 15:50:00|10271.1|10269.1|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|1467
1672156500000|2022-12-27 15:55:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|787
1672156800000|2022-12-27 16:00:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1816
1672157100000|2022-12-27 16:05:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.2|10267.2|969
1672157400000|2022-12-27 16:10:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|970
1672157700000|2022-12-27 16:15:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|610
1672158000000|2022-12-27 16:20:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|452
1672158300000|2022-12-27 16:25:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1427
1672158600000|2022-12-27 16:30:00|10268|10266|10266.4|10264.4|10268|10266|10266|10264|1490
1672158900000|2022-12-27 16:35:00|10266.2|10264.2|10266|10264|10266.8|10264.8|10265.6|10263.6|2281
1672159200000|2022-12-27 16:40:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10265.6|10263.6|1197
1672159500000|2022-12-27 16:45:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|1483
1672159800000|2022-12-27 16:50:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|1056
1672160100000|2022-12-27 16:55:00|10266.2|10264.2|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|815
1672160400000|2022-12-27 17:00:00|10265.5|10263.5|10265.6|10263.6|10266|10264|10264.9|10262.9|895
1672160700000|2022-12-27 17:05:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|599
1672161000000|2022-12-27 17:10:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|3792
1672161300000|2022-12-27 17:15:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1129
1672161600000|2022-12-27 17:20:00|10263.3|10261.3|10263.3|10261.3|10263.5|10261.5|10262.9|10260.9|880
1672161900000|2022-12-27 17:25:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|639
1672162200000|2022-12-27 17:30:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|881
1672162500000|2022-12-27 17:35:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261|10259|1531
1672162800000|2022-12-27 17:40:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|648
1672163100000|2022-12-27 17:45:00|10262.5|10260.5|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|1013
1672163400000|2022-12-27 17:50:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|3015
1672163700000|2022-12-27 17:55:00|10261.4|10259.4|10260.2|10258.2|10261.4|10259.4|10259.8|10257.8|2203
1672164000000|2022-12-27 18:00:00|10259.8|10257.8|10263.3|10261.3|10264.1|10262.1|10259|10257|3737
1672164300000|2022-12-27 18:05:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|1480
1672164600000|2022-12-27 18:10:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1005
1672164900000|2022-12-27 18:15:00|10264.5|10262.5|10264.9|10262.9|10265.6|10263.6|10264.1|10262.1|1537
1672165200000|2022-12-27 18:20:00|10265.3|10263.3|10266|10264|10266|10264|10264.9|10262.9|2069
1672165500000|2022-12-27 18:25:00|10265.8|10263.8|10266|10264|10266.8|10264.8|10265.6|10263.6|1386
1672165800000|2022-12-27 18:30:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|954
1672166100000|2022-12-27 18:35:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|929
1672166400000|2022-12-27 18:40:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1248
1672166700000|2022-12-27 18:45:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|395
1672167000000|2022-12-27 18:50:00|10264.1|10262.1|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|657
1672167300000|2022-12-27 18:55:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|380
1672167600000|2022-12-27 19:00:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|533
1672167900000|2022-12-27 19:05:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|402
1672168200000|2022-12-27 19:10:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|852
1672168500000|2022-12-27 19:15:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|181
1672168800000|2022-12-27 19:20:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|179
1672169100000|2022-12-27 19:25:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1498
1672169400000|2022-12-27 19:30:00|||||||||1019
1672169700000|2022-12-27 19:35:00|||||||||826
1672170000000|2022-12-27 19:40:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|2038
1672170300000|2022-12-27 19:45:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|1535
1672170600000|2022-12-27 19:50:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1409
1672170900000|2022-12-27 19:55:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1447
1672171200000|2022-12-27 20:00:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|1089
1672171500000|2022-12-27 20:05:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|666
1672171800000|2022-12-27 20:10:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|888
1672172100000|2022-12-27 20:15:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|962
1672172400000|2022-12-27 20:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|1065
1672172700000|2022-12-27 20:25:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|767
1672173000000|2022-12-27 20:30:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1070
1672173300000|2022-12-27 20:35:00|10265.5|10263.5|10266.4|10264.4|10266.4|10264.4|10265.3|10263.3|1756
1672173600000|2022-12-27 20:40:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|352
1672173900000|2022-12-27 20:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|283
1672174200000|2022-12-27 20:50:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|961
1672174500000|2022-12-27 20:55:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|1637
1672174800000|2022-12-27 21:00:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|257
1672175100000|2022-12-27 21:05:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|840
1672175400000|2022-12-27 21:10:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1054
1672175700000|2022-12-27 21:15:00|10266.6|10264.6|10266.6|10264.6|10266.8|10264.8|10266.4|10264.4|373
1672176000000|2022-12-27 21:20:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|127
1672176300000|2022-12-27 21:25:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|478
1672176600000|2022-12-27 21:30:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|187
1672176900000|2022-12-27 21:35:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|190
1672177200000|2022-12-27 21:40:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|622
1672177500000|2022-12-27 21:45:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|998
1672177800000|2022-12-27 21:50:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|543
1672178100000|2022-12-27 21:55:00|10268.6|10266.6|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|346
1672182000000|2022-12-27 23:00:00|10268.6|10266.6|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|80
1672182300000|2022-12-27 23:05:00|10268|10266|10268|10266|10268|10266|10268|10266|18
1672182600000|2022-12-27 23:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|103
1672182900000|2022-12-27 23:15:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|161
1672183200000|2022-12-27 23:20:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|107
1672183500000|2022-12-27 23:25:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|267
1672183800000|2022-12-27 23:30:00|||||||||1
1672184100000|2022-12-27 23:35:00|||||||||36
1672184400000|2022-12-27 23:40:00|||||||||19
1672184700000|2022-12-27 23:45:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|278
1672185000000|2022-12-27 23:50:00|||||||||1
1672185300000|2022-12-27 23:55:00|||||||||17
1672185600000|2022-12-28 00:00:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|205
1672185900000|2022-12-28 00:05:00|10268.6|10266.6|10268.4|10266.4|10268.6|10266.6|10268.4|10266.4|84
1672186200000|2022-12-28 00:10:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|140
1672186500000|2022-12-28 00:15:00|10268.6|10266.6|10267.6|10265.6|10268.6|10266.6|10267.6|10265.6|153
1672186800000|2022-12-28 00:20:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|289
1672187100000|2022-12-28 00:25:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|268
1672187400000|2022-12-28 00:30:00|10265.8|10263.8|10265.6|10263.6|10265.8|10263.8|10265.6|10263.6|32
1672187700000|2022-12-28 00:35:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|30
1672188000000|2022-12-28 00:40:00|10265.6|10263.6|10265.8|10263.8|10265.8|10263.8|10265.6|10263.6|41
1672188300000|2022-12-28 00:45:00|10266|10264|10265.5|10263.5|10266|10264|10265.3|10263.3|159
1672188600000|2022-12-28 00:50:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|143
1672188900000|2022-12-28 00:55:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|83
1672189200000|2022-12-28 01:00:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|421
1672189500000|2022-12-28 01:05:00|10266|10264|10267.2|10265.2|10267.2|10265.2|10265.6|10263.6|359
1672189800000|2022-12-28 01:10:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|120
1672190100000|2022-12-28 01:15:00|10267.8|10265.8|10266.8|10264.8|10268|10266|10266.8|10264.8|284
1672190400000|2022-12-28 01:20:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|312
1672190700000|2022-12-28 01:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|121
1672191000000|2022-12-28 01:30:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|264
1672191300000|2022-12-28 01:35:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|41
1672191600000|2022-12-28 01:40:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|185
1672191900000|2022-12-28 01:45:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|14
1672192200000|2022-12-28 01:50:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|275
1672192500000|2022-12-28 01:55:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|106
1672192800000|2022-12-28 02:00:00|||||||||145
1672193100000|2022-12-28 02:05:00|10267.8|10265.8|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|24
1672193400000|2022-12-28 02:10:00|10268|10266|10267.8|10265.8|10268|10266|10267.8|10265.8|22
1672193700000|2022-12-28 02:15:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|30
1672194000000|2022-12-28 02:20:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|34
1672194600000|2022-12-28 02:30:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|59
1672194900000|2022-12-28 02:35:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|225
1672195200000|2022-12-28 02:40:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|124
1672195500000|2022-12-28 02:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|112
1672195800000|2022-12-28 02:50:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|67
1672196100000|2022-12-28 02:55:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|109
1672196400000|2022-12-28 03:00:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|61
1672196700000|2022-12-28 03:05:00|||||||||45
1672197000000|2022-12-28 03:10:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|11
1672197300000|2022-12-28 03:15:00|||||||||1
1672197600000|2022-12-28 03:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|69
1672197900000|2022-12-28 03:25:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|144
1672198200000|2022-12-28 03:30:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|188
1672198500000|2022-12-28 03:35:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|96
1672198800000|2022-12-28 03:40:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|104
1672199100000|2022-12-28 03:45:00|||||||||12
1672199400000|2022-12-28 03:50:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|5
1672200000000|2022-12-28 04:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|54
1672200300000|2022-12-28 04:05:00|10266.8|10264.8|10266.6|10264.6|10266.8|10264.8|10266.4|10264.4|76
1672200600000|2022-12-28 04:10:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|11
1672200900000|2022-12-28 04:15:00|||||||||2
1672201200000|2022-12-28 04:20:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|52
1672201500000|2022-12-28 04:25:00|10266.6|10264.6|10266|10264|10266.6|10264.6|10266|10264|49
1672201800000|2022-12-28 04:30:00|||||||||3
1672202400000|2022-12-28 04:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|42
1672202700000|2022-12-28 04:45:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|196
1672203000000|2022-12-28 04:50:00|||||||||2
1672203300000|2022-12-28 04:55:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|20
1672203600000|2022-12-28 05:00:00|10266|10264|10266|10264|10266|10264|10266|10264|106
1672203900000|2022-12-28 05:05:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|59
1672204500000|2022-12-28 05:15:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|76
1672204800000|2022-12-28 05:20:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|19
1672205100000|2022-12-28 05:25:00|||||||||8
1672205400000|2022-12-28 05:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10
1672205700000|2022-12-28 05:35:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|20
1672206000000|2022-12-28 05:40:00|||||||||21
1672206600000|2022-12-28 05:50:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|43
1672206900000|2022-12-28 05:55:00|10266.6|10264.6|10266.4|10264.4|10266.6|10264.6|10266.4|10264.4|17
1672207200000|2022-12-28 06:00:00|||||||||18
1672207500000|2022-12-28 06:05:00|10266|10264|10266.2|10264.2|10266.4|10264.4|10266|10264|164
1672207800000|2022-12-28 06:10:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|230
1672208100000|2022-12-28 06:15:00|||||||||5
1672208400000|2022-12-28 06:20:00|||||||||7
1672208700000|2022-12-28 06:25:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|389
1672209000000|2022-12-28 06:30:00|||||||||5
1672209300000|2022-12-28 06:35:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|213
1672209600000|2022-12-28 06:40:00|10265.6|10263.6|10265.8|10263.8|10266|10264|10265.6|10263.6|160
1672209900000|2022-12-28 06:45:00|10266|10264|10266.2|10264.2|10266.4|10264.4|10266|10264|140
1672210200000|2022-12-28 06:50:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|196
1672210500000|2022-12-28 06:55:00|10266.2|10264.2|10266.2|10264.2|10266.4|10264.4|10266|10264|387
1672210800000|2022-12-28 07:00:00|10266.4|10264.4|10267.2|10265.2|10267.6|10265.6|10266.2|10264.2|505
1672211100000|2022-12-28 07:05:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|181
1672211400000|2022-12-28 07:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|158
1672211700000|2022-12-28 07:15:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|330
1672212000000|2022-12-28 07:20:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267|10265|338
1672212300000|2022-12-28 07:25:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|261
1672212600000|2022-12-28 07:30:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|526
1672212900000|2022-12-28 07:35:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|375
1672213200000|2022-12-28 07:40:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|151
1672213500000|2022-12-28 07:45:00|10268|10266|10269.2|10267.2|10269.6|10267.6|10268|10266|726
1672213800000|2022-12-28 07:50:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|246
1672214100000|2022-12-28 07:55:00|10268.6|10266.6|10269.9|10267.9|10269.9|10267.9|10268.6|10266.6|428
1672214400000|2022-12-28 08:00:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|746
1672214700000|2022-12-28 08:05:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|239
1672215000000|2022-12-28 08:10:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|449
1672215300000|2022-12-28 08:15:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|569
1672215600000|2022-12-28 08:20:00|10270.1|10268.1|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|252
1672215900000|2022-12-28 08:25:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.1|10268.1|373
1672216200000|2022-12-28 08:30:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|513
1672216500000|2022-12-28 08:35:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|375
1672216800000|2022-12-28 08:40:00|10270.1|10268.1|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|610
1672217100000|2022-12-28 08:45:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|511
1672217400000|2022-12-28 08:50:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|165
1672217700000|2022-12-28 08:55:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|65
1672218000000|2022-12-28 09:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|249
1672218300000|2022-12-28 09:05:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|67
1672218600000|2022-12-28 09:10:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|51
1672218900000|2022-12-28 09:15:00|10269.4|10267.4|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|276
1672219200000|2022-12-28 09:20:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|132
1672219500000|2022-12-28 09:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.6|10266.6|668
1672219800000|2022-12-28 09:30:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.6|10266.6|59
1672220100000|2022-12-28 09:35:00|||||||||205
1672220400000|2022-12-28 09:40:00|||||||||44
1672220700000|2022-12-28 09:45:00|||||||||53
1672221000000|2022-12-28 09:50:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|479
1672221300000|2022-12-28 09:55:00|||||||||49
1672221600000|2022-12-28 10:00:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|724
1672221900000|2022-12-28 10:05:00|10268.2|10266.2|10268.8|10266.8|10268.8|10266.8|10268|10266|275
1672222200000|2022-12-28 10:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|461
1672222500000|2022-12-28 10:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|302
1672222800000|2022-12-28 10:20:00|10269|10267|10268.4|10266.4|10269|10267|10268|10266|203
1672223100000|2022-12-28 10:25:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268|10266|154
1672223400000|2022-12-28 10:30:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|47
1672223700000|2022-12-28 10:35:00|10268.2|10266.2|10268.4|10266.4|10268.6|10266.6|10268|10266|159
1672224000000|2022-12-28 10:40:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|235
1672224300000|2022-12-28 10:45:00|||||||||7
1672224600000|2022-12-28 10:50:00|||||||||24
1672224900000|2022-12-28 10:55:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|144
1672225200000|2022-12-28 11:00:00|10269|10267|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|369
1672225500000|2022-12-28 11:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|358
1672225800000|2022-12-28 11:10:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|359
1672226100000|2022-12-28 11:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|656
1672226400000|2022-12-28 11:20:00|||||||||136
1672226700000|2022-12-28 11:25:00|||||||||19
1672227000000|2022-12-28 11:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|229
1672227300000|2022-12-28 11:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|14
1672227600000|2022-12-28 11:40:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|203
1672227900000|2022-12-28 11:45:00|10269|10267|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|462
1672228200000|2022-12-28 11:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|29
1672228500000|2022-12-28 11:55:00|||||||||3
1672228800000|2022-12-28 12:00:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|197
1672229100000|2022-12-28 12:05:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|91
1672229400000|2022-12-28 12:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|136
1672229700000|2022-12-28 12:15:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|40
1672230000000|2022-12-28 12:20:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|379
1672230300000|2022-12-28 12:25:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|254
1672230600000|2022-12-28 12:30:00|10269.8|10267.8|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|521
1672230900000|2022-12-28 12:35:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|275
1672231200000|2022-12-28 12:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|856
1672231500000|2022-12-28 12:45:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1624
1672231800000|2022-12-28 12:50:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|1045
1672232100000|2022-12-28 12:55:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1246
1672232400000|2022-12-28 13:00:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|985
1672232700000|2022-12-28 13:05:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1462
1672233000000|2022-12-28 13:10:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|648
1672233300000|2022-12-28 13:15:00|10271.1|10269.1|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|557
1672233600000|2022-12-28 13:20:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10268.8|10266.8|1724
1672233900000|2022-12-28 13:25:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|883
1672234200000|2022-12-28 13:30:00|10268.8|10266.8|10267.6|10265.6|10269.2|10267.2|10267.6|10265.6|1142
1672234500000|2022-12-28 13:35:00|10267.2|10265.2|10268.4|10266.4|10268.4|10266.4|10266.8|10264.8|2200
1672234800000|2022-12-28 13:40:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|316
1672235100000|2022-12-28 13:45:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|581
1672235400000|2022-12-28 13:50:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268|10266|688
1672235700000|2022-12-28 13:55:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|620
1672236000000|2022-12-28 14:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|562
1672236300000|2022-12-28 14:05:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|645
1672236600000|2022-12-28 14:10:00|10268.4|10266.4|10269.6|10267.6|10269.8|10267.8|10268.4|10266.4|1447
1672236900000|2022-12-28 14:15:00|10269.9|10267.9|10268.4|10266.4|10269.9|10267.9|10268.4|10266.4|729
1672237200000|2022-12-28 14:20:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|491
1672237500000|2022-12-28 14:25:00|10268.4|10266.4|10267.6|10265.6|10269|10267|10267.6|10265.6|969
1672237800000|2022-12-28 14:30:00|10267.2|10265.2|10268.4|10266.4|10268.8|10266.8|10267|10265|2396
1672238100000|2022-12-28 14:35:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|470
1672238400000|2022-12-28 14:40:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1738
1672238700000|2022-12-28 14:45:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|6686
1672239000000|2022-12-28 14:50:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|467
1672239300000|2022-12-28 14:55:00|10269.6|10267.6|10269.8|10267.8|10269.9|10267.9|10269.6|10267.6|623
1672239600000|2022-12-28 15:00:00|10269.6|10267.6|10268.8|10266.8|10269.9|10267.9|10268.4|10266.4|798
1672239900000|2022-12-28 15:05:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|2456
1672240200000|2022-12-28 15:10:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|1678
1672240500000|2022-12-28 15:15:00|10270.1|10268.1|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|1782
1672240800000|2022-12-28 15:20:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|448
1672241100000|2022-12-28 15:25:00|10268.8|10266.8|10268.8|10266.8|10269|10267|10268.4|10266.4|1162
1672241400000|2022-12-28 15:30:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1231
1672241700000|2022-12-28 15:35:00|10269.2|10267.2|10268|10266|10269.4|10267.4|10268|10266|466
1672242000000|2022-12-28 15:40:00|10268.2|10266.2|10266.8|10264.8|10268.2|10266.2|10266.8|10264.8|1016
1672242300000|2022-12-28 15:45:00|10266.4|10264.4|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|1095
1672242600000|2022-12-28 15:50:00|10266.4|10264.4|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|1852
1672242900000|2022-12-28 15:55:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|298
1672243200000|2022-12-28 16:00:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|1728
1672243500000|2022-12-28 16:05:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|370
1672243800000|2022-12-28 16:10:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|794
1672244100000|2022-12-28 16:15:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|2260
1672244400000|2022-12-28 16:20:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|823
1672244700000|2022-12-28 16:25:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|375
1672245000000|2022-12-28 16:30:00|10264.9|10262.9|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|2467
1672245300000|2022-12-28 16:35:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|2466
1672245600000|2022-12-28 16:40:00|10264.1|10262.1|10265.3|10263.3|10265.5|10263.5|10264.1|10262.1|734
1672245900000|2022-12-28 16:45:00|10265.5|10263.5|10264.9|10262.9|10265.5|10263.5|10264.9|10262.9|353
1672246200000|2022-12-28 16:50:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|731
1672246500000|2022-12-28 16:55:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1935
1672246800000|2022-12-28 17:00:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|1032
1672247100000|2022-12-28 17:05:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1486
1672247400000|2022-12-28 17:10:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|246
1672247700000|2022-12-28 17:15:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|323
1672248000000|2022-12-28 17:20:00|10264.7|10262.7|10265.3|10263.3|10265.3|10263.3|10264.7|10262.7|610
1672248300000|2022-12-28 17:25:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|146
1672248600000|2022-12-28 17:30:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|316
1672248900000|2022-12-28 17:35:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|601
1672249200000|2022-12-28 17:40:00|10263.7|10261.7|10265.3|10263.3|10265.3|10263.3|10263.7|10261.7|1032
1672249500000|2022-12-28 17:45:00|10265.1|10263.1|10266|10264|10266|10264|10265.1|10263.1|809
1672249800000|2022-12-28 17:50:00|10265.8|10263.8|10265.3|10263.3|10266|10264|10265.3|10263.3|1322
1672250100000|2022-12-28 17:55:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|812
1672250400000|2022-12-28 18:00:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10264.9|10262.9|1029
1672250700000|2022-12-28 18:05:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|660
1672251000000|2022-12-28 18:10:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|573
1672251300000|2022-12-28 18:15:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|181
1672251600000|2022-12-28 18:20:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|241
1672251900000|2022-12-28 18:25:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|1295
1672252200000|2022-12-28 18:30:00|10265.8|10263.8|10266.4|10264.4|10266.4|10264.4|10265.8|10263.8|320
1672252500000|2022-12-28 18:35:00|10266|10264|10266|10264|10266|10264|10266|10264|44
1672252800000|2022-12-28 18:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|507
1672253100000|2022-12-28 18:45:00|10266|10264|10265.8|10263.8|10266|10264|10265.6|10263.6|203
1672253400000|2022-12-28 18:50:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|69
1672253700000|2022-12-28 18:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|192
1672254000000|2022-12-28 19:00:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.3|10263.3|691
1672254300000|2022-12-28 19:05:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|349
1672254600000|2022-12-28 19:10:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|819
1672254900000|2022-12-28 19:15:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|628
1672255200000|2022-12-28 19:20:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|647
1672255500000|2022-12-28 19:25:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|137
1672255800000|2022-12-28 19:30:00|10264.9|10262.9|10265.1|10263.1|10265.3|10263.3|10264.9|10262.9|393
1672256100000|2022-12-28 19:35:00|10265.3|10263.3|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|208
1672256400000|2022-12-28 19:40:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|457
1672256700000|2022-12-28 19:45:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|364
1672257000000|2022-12-28 19:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|272
1672257300000|2022-12-28 19:55:00|10264.3|10262.3|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|1619
1672257600000|2022-12-28 20:00:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|1133
1672257900000|2022-12-28 20:05:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|339
1672258200000|2022-12-28 20:10:00|||||||||91
1672258500000|2022-12-28 20:15:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|80
1672258800000|2022-12-28 20:20:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|238
1672259100000|2022-12-28 20:25:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|292
1672259400000|2022-12-28 20:30:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|559
1672259700000|2022-12-28 20:35:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|337
1672260000000|2022-12-28 20:40:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|652
1672260300000|2022-12-28 20:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1177
1672260600000|2022-12-28 20:50:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|784
1672260900000|2022-12-28 20:55:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|893
1672261200000|2022-12-28 21:00:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|1696
1672261500000|2022-12-28 21:05:00|10265.8|10263.8|10265.3|10263.3|10265.8|10263.8|10265.3|10263.3|500
1672261800000|2022-12-28 21:10:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|219
1672262100000|2022-12-28 21:15:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|1957
1672262400000|2022-12-28 21:20:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|379
1672262700000|2022-12-28 21:25:00|||||||||278
1672263000000|2022-12-28 21:30:00|||||||||25
1672263300000|2022-12-28 21:35:00|||||||||38
1672263600000|2022-12-28 21:40:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|179
1672263900000|2022-12-28 21:45:00|||||||||17
1672264200000|2022-12-28 21:50:00|10265.5|10263.5|10265.5|10263.5|10265.6|10263.6|10265.3|10263.3|434
1672264500000|2022-12-28 21:55:00|10265.3|10263.3|10265.6|10263.6|10265.8|10263.8|10265.3|10263.3|203
1672268400000|2022-12-28 23:00:00|10266|10264|10266.2|10264.2|10266.2|10264.2|10265.6|10263.6|22
1672268700000|2022-12-28 23:05:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|104
1672269000000|2022-12-28 23:10:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|34
1672269300000|2022-12-28 23:15:00|||||||||3
1672269600000|2022-12-28 23:20:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|40
1672270200000|2022-12-28 23:30:00|||||||||4
1672270500000|2022-12-28 23:35:00|||||||||8
1672270800000|2022-12-28 23:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|17
1672271100000|2022-12-28 23:45:00|10265.8|10263.8|10265.6|10263.6|10265.8|10263.8|10265.6|10263.6|29
1672271400000|2022-12-28 23:50:00|10265.8|10263.8|10266|10264|10266.2|10264.2|10265.8|10263.8|31
1672271700000|2022-12-28 23:55:00|10266.2|10264.2|10266.8|10264.8|10266.8|10264.8|10266.2|10264.2|109
1672272000000|2022-12-29 00:00:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|59
1672272300000|2022-12-29 00:05:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|31
1672272600000|2022-12-29 00:10:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|101
1672272900000|2022-12-29 00:15:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|28
1672273200000|2022-12-29 00:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|34
1672273500000|2022-12-29 00:25:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|39
1672273800000|2022-12-29 00:30:00|||||||||1
1672274100000|2022-12-29 00:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|64
1672274400000|2022-12-29 00:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|337
1672274700000|2022-12-29 00:45:00|10266.8|10264.8|10267.4|10265.4|10267.4|10265.4|10266.8|10264.8|129
1672275000000|2022-12-29 00:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|27
1672275300000|2022-12-29 00:55:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|15
1672275600000|2022-12-29 01:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|206
1672275900000|2022-12-29 01:05:00|||||||||61
1672276200000|2022-12-29 01:10:00|||||||||1
1672276500000|2022-12-29 01:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|52
1672276800000|2022-12-29 01:20:00|||||||||41
1672277100000|2022-12-29 01:25:00|10266.8|10264.8|10267|10265|10267.2|10265.2|10266.8|10264.8|487
1672277400000|2022-12-29 01:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|80
1672277700000|2022-12-29 01:35:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|66
1672278000000|2022-12-29 01:40:00|||||||||62
1672278300000|2022-12-29 01:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|117
1672278600000|2022-12-29 01:50:00|||||||||53
1672278900000|2022-12-29 01:55:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|106
1672279200000|2022-12-29 02:00:00|||||||||54
1672279500000|2022-12-29 02:05:00|||||||||73
1672279800000|2022-12-29 02:10:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|74
1672280100000|2022-12-29 02:15:00|||||||||63
1672280400000|2022-12-29 02:20:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|200
1672280700000|2022-12-29 02:25:00|||||||||59
1672281000000|2022-12-29 02:30:00|||||||||59
1672281300000|2022-12-29 02:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|68
1672281600000|2022-12-29 02:40:00|||||||||54
1672281900000|2022-12-29 02:45:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|161
1672282200000|2022-12-29 02:50:00|10268|10266|10268|10266|10268|10266|10268|10266|106
1672282500000|2022-12-29 02:55:00|||||||||111
1672282800000|2022-12-29 03:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|135
1672283100000|2022-12-29 03:05:00|||||||||56
1672283400000|2022-12-29 03:10:00|||||||||140
1672283700000|2022-12-29 03:15:00|||||||||55
1672284000000|2022-12-29 03:20:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|164
1672284300000|2022-12-29 03:25:00|||||||||61
1672284600000|2022-12-29 03:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|392
1672284900000|2022-12-29 03:35:00|||||||||60
1672285200000|2022-12-29 03:40:00|||||||||236
1672285500000|2022-12-29 03:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|68
1672285800000|2022-12-29 03:50:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|135
1672286100000|2022-12-29 03:55:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|211
1672286400000|2022-12-29 04:00:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|164
1672286700000|2022-12-29 04:05:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|992
1672287000000|2022-12-29 04:10:00|||||||||61
1672287300000|2022-12-29 04:15:00|||||||||86
1672287600000|2022-12-29 04:20:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|118
1672287900000|2022-12-29 04:25:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|95
1672288200000|2022-12-29 04:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|68
1672288500000|2022-12-29 04:35:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|91
1672288800000|2022-12-29 04:40:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|77
1672289100000|2022-12-29 04:45:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|55
1672289400000|2022-12-29 04:50:00|||||||||164
1672289700000|2022-12-29 04:55:00|||||||||85
1672290000000|2022-12-29 05:00:00|||||||||56
1672290300000|2022-12-29 05:05:00|||||||||57
1672290600000|2022-12-29 05:10:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|273
1672290900000|2022-12-29 05:15:00|||||||||57
1672291200000|2022-12-29 05:20:00|||||||||300
1672291500000|2022-12-29 05:25:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|435
1672291800000|2022-12-29 05:30:00|10265.8|10263.8|10264.5|10262.5|10266|10264|10264.5|10262.5|1104
1672292100000|2022-12-29 05:35:00|||||||||88
1672292400000|2022-12-29 05:40:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|79
1672292700000|2022-12-29 05:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|151
1672293000000|2022-12-29 05:50:00|||||||||70
1672293300000|2022-12-29 05:55:00|||||||||58
1672293600000|2022-12-29 06:00:00|||||||||55
1672293900000|2022-12-29 06:05:00|||||||||61
1672294200000|2022-12-29 06:10:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|203
1672294500000|2022-12-29 06:15:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|303
1672294800000|2022-12-29 06:20:00|||||||||88
1672295100000|2022-12-29 06:25:00|||||||||93
1672295400000|2022-12-29 06:30:00|10264.7|10262.7|10265.3|10263.3|10265.3|10263.3|10264.7|10262.7|240
1672295700000|2022-12-29 06:35:00|||||||||93
1672296000000|2022-12-29 06:40:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|225
1672296300000|2022-12-29 06:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|101
1672296600000|2022-12-29 06:50:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|404
1672296900000|2022-12-29 06:55:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|311
1672297200000|2022-12-29 07:00:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|127
1672297500000|2022-12-29 07:05:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|180
1672297800000|2022-12-29 07:10:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|141
1672298100000|2022-12-29 07:15:00|10266.2|10264.2|10266|10264|10266.2|10264.2|10266|10264|120
1672298400000|2022-12-29 07:20:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|147
1672298700000|2022-12-29 07:25:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|632
1672299000000|2022-12-29 07:30:00|||||||||322
1672299300000|2022-12-29 07:35:00|10266.6|10264.6|10266.8|10264.8|10267.2|10265.2|10266.6|10264.6|258
1672299600000|2022-12-29 07:40:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|140
1672299900000|2022-12-29 07:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|393
1672300200000|2022-12-29 07:50:00|||||||||76
1672300500000|2022-12-29 07:55:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|273
1672300800000|2022-12-29 08:00:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|352
1672301100000|2022-12-29 08:05:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|56
1672301400000|2022-12-29 08:10:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|284
1672301700000|2022-12-29 08:15:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10268|10266|249
1672302000000|2022-12-29 08:20:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|143
1672302300000|2022-12-29 08:25:00|10267.6|10265.6|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|245
1672302600000|2022-12-29 08:30:00|10268.8|10266.8|10269|10267|10269|10267|10268.4|10266.4|312
1672302900000|2022-12-29 08:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|4
1672303200000|2022-12-29 08:40:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|59
1672303500000|2022-12-29 08:45:00|10268.6|10266.6|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|87
1672303800000|2022-12-29 08:50:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|330
1672304100000|2022-12-29 08:55:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|240
1672304400000|2022-12-29 09:00:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|66
1672304700000|2022-12-29 09:05:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|182
1672305000000|2022-12-29 09:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|51
1672305300000|2022-12-29 09:15:00|10268.6|10266.6|10267.8|10265.8|10268.8|10266.8|10267.8|10265.8|189
1672305600000|2022-12-29 09:20:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|102
1672305900000|2022-12-29 09:25:00|10267.6|10265.6|10267.8|10265.8|10268|10266|10267.6|10265.6|575
1672306200000|2022-12-29 09:30:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|145
1672306500000|2022-12-29 09:35:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|77
1672306800000|2022-12-29 09:40:00|||||||||365
1672307100000|2022-12-29 09:45:00|10268|10266|10268|10266|10268|10266|10268|10266|144
1672307400000|2022-12-29 09:50:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|454
1672307700000|2022-12-29 09:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|80
1672308000000|2022-12-29 10:00:00|||||||||60
1672308300000|2022-12-29 10:05:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|451
1672308600000|2022-12-29 10:10:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|320
1672308900000|2022-12-29 10:15:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|313
1672309200000|2022-12-29 10:20:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|127
1672309500000|2022-12-29 10:25:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|106
1672309800000|2022-12-29 10:30:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|304
1672310100000|2022-12-29 10:35:00|||||||||12
1672310400000|2022-12-29 10:40:00|10266|10264|10265.8|10263.8|10266.4|10264.4|10265.8|10263.8|204
1672310700000|2022-12-29 10:45:00|10266|10264|10265.8|10263.8|10266|10264|10265.6|10263.6|49
1672311000000|2022-12-29 10:50:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|72
1672311300000|2022-12-29 10:55:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|258
1672311600000|2022-12-29 11:00:00|10265.5|10263.5|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|433
1672311900000|2022-12-29 11:05:00|||||||||17
1672312200000|2022-12-29 11:10:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.3|10262.3|173
1672312500000|2022-12-29 11:15:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|191
1672312800000|2022-12-29 11:20:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|119
1672313100000|2022-12-29 11:25:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|289
1672313400000|2022-12-29 11:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|150
1672313700000|2022-12-29 11:35:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|137
1672314000000|2022-12-29 11:40:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|312
1672314300000|2022-12-29 11:45:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|683
1672314600000|2022-12-29 11:50:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|70
1672314900000|2022-12-29 11:55:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.9|10261.9|16
1672315200000|2022-12-29 12:00:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|191
1672315500000|2022-12-29 12:05:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10262.9|10260.9|993
1672315800000|2022-12-29 12:10:00|10263.7|10261.7|10264.3|10262.3|10264.3|10262.3|10263.7|10261.7|603
1672316100000|2022-12-29 12:15:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|685
1672316400000|2022-12-29 12:20:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|271
1672316700000|2022-12-29 12:25:00|10264.1|10262.1|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|1221
1672317000000|2022-12-29 12:30:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|184
1672317300000|2022-12-29 12:35:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|301
1672317600000|2022-12-29 12:40:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|660
1672317900000|2022-12-29 12:45:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|861
1672318200000|2022-12-29 12:50:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|518
1672318500000|2022-12-29 12:55:00|||||||||76
1672318800000|2022-12-29 13:00:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|324
1672319100000|2022-12-29 13:05:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|308
1672319400000|2022-12-29 13:10:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|472
1672319700000|2022-12-29 13:15:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|243
1672320000000|2022-12-29 13:20:00|10264.7|10262.7|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|1019
1672320300000|2022-12-29 13:25:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|1226
1672320600000|2022-12-29 13:30:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|1804
1672320900000|2022-12-29 13:35:00|10265.6|10263.6|10267.2|10265.2|10267.6|10265.6|10265.6|10263.6|2889
1672321200000|2022-12-29 13:40:00|10267.4|10265.4|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|747
1672321500000|2022-12-29 13:45:00|10266.6|10264.6|10266|10264|10266.6|10264.6|10266|10264|768
1672321800000|2022-12-29 13:50:00|10265.6|10263.6|10264.5|10262.5|10265.8|10263.8|10264.5|10262.5|1356
1672322100000|2022-12-29 13:55:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|803
1672322400000|2022-12-29 14:00:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|952
1672322700000|2022-12-29 14:05:00|10264.3|10262.3|10263.3|10261.3|10264.3|10262.3|10262.9|10260.9|667
1672323000000|2022-12-29 14:10:00|10262.9|10260.9|10262.1|10260.1|10263.3|10261.3|10262.1|10260.1|932
1672323300000|2022-12-29 14:15:00|10262.3|10260.3|10263.7|10261.7|10263.9|10261.9|10262.1|10260.1|599
1672323600000|2022-12-29 14:20:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|913
1672323900000|2022-12-29 14:25:00|10263.9|10261.9|10264.5|10262.5|10264.9|10262.9|10263.9|10261.9|620
1672324200000|2022-12-29 14:30:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|1029
1672324500000|2022-12-29 14:35:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|2638
1672324800000|2022-12-29 14:40:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|1199
1672325100000|2022-12-29 14:45:00|10264.7|10262.7|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|2017
1672325400000|2022-12-29 14:50:00|10265.5|10263.5|10265.3|10263.3|10266|10264|10264.9|10262.9|676
1672325700000|2022-12-29 14:55:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1205
1672326000000|2022-12-29 15:00:00|10265.8|10263.8|10263.3|10261.3|10265.8|10263.8|10263.3|10261.3|1677
1672326300000|2022-12-29 15:05:00|10263.7|10261.7|10264.1|10262.1|10264.3|10262.3|10263.3|10261.3|789
1672326600000|2022-12-29 15:10:00|10264.5|10262.5|10262.5|10260.5|10264.5|10262.5|10262.1|10260.1|860
1672326900000|2022-12-29 15:15:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|666
1672327200000|2022-12-29 15:20:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10261|10259|1038
1672327500000|2022-12-29 15:25:00|10261.4|10259.4|10260.6|10258.6|10261.7|10259.7|10260.6|10258.6|702
1672327800000|2022-12-29 15:30:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261|10259|1996
1672328100000|2022-12-29 15:35:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10260.6|10258.6|1972
1672328400000|2022-12-29 15:40:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.2|10259.2|1607
1672328700000|2022-12-29 15:45:00|10261|10259|10261.4|10259.4|10262.1|10260.1|10261|10259|1373
1672329000000|2022-12-29 15:50:00|10261.2|10259.2|10261|10259|10261.7|10259.7|10261|10259|811
1672329300000|2022-12-29 15:55:00|10260.6|10258.6|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|721
1672329600000|2022-12-29 16:00:00|10260.8|10258.8|10261.7|10259.7|10261.7|10259.7|10260.6|10258.6|497
1672329900000|2022-12-29 16:05:00|10261.9|10259.9|10261|10259|10262.5|10260.5|10261|10259|1563
1672330200000|2022-12-29 16:10:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|831
1672330500000|2022-12-29 16:15:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|806
1672330800000|2022-12-29 16:20:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|444
1672331100000|2022-12-29 16:25:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|373
1672331400000|2022-12-29 16:30:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10261|10259|461
1672331700000|2022-12-29 16:35:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|638
1672332000000|2022-12-29 16:40:00|10262.9|10260.9|10261.7|10259.7|10262.9|10260.9|10261.7|10259.7|262
1672332300000|2022-12-29 16:45:00|10262.1|10260.1|10263.1|10261.1|10263.3|10261.3|10262.1|10260.1|560
1672332600000|2022-12-29 16:50:00|10263.3|10261.3|10263.3|10261.3|10263.5|10261.5|10262.9|10260.9|710
1672332900000|2022-12-29 16:55:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|386
1672333200000|2022-12-29 17:00:00|10263.1|10261.1|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|675
1672333500000|2022-12-29 17:05:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|1281
1672333800000|2022-12-29 17:10:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|937
1672334100000|2022-12-29 17:15:00|10263.9|10261.9|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|587
1672334400000|2022-12-29 17:20:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|187
1672334700000|2022-12-29 17:25:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|444
1672335000000|2022-12-29 17:30:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|760
1672335300000|2022-12-29 17:35:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|613
1672335600000|2022-12-29 17:40:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|306
1672335900000|2022-12-29 17:45:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|376
1672336200000|2022-12-29 17:50:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|551
1672336500000|2022-12-29 17:55:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|460
1672336800000|2022-12-29 18:00:00|10263.5|10261.5|10263.3|10261.3|10264.5|10262.5|10262.5|10260.5|1042
1672337100000|2022-12-29 18:05:00|10263.7|10261.7|10264.7|10262.7|10264.9|10262.9|10263.3|10261.3|768
1672337400000|2022-12-29 18:10:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|211
1672337700000|2022-12-29 18:15:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|385
1672338000000|2022-12-29 18:20:00|10265.3|10263.3|10264.9|10262.9|10265.5|10263.5|10264.5|10262.5|318
1672338300000|2022-12-29 18:25:00|10265.3|10263.3|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|711
1672338600000|2022-12-29 18:30:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|126
1672338900000|2022-12-29 18:35:00|10263.9|10261.9|10263.3|10261.3|10263.9|10261.9|10263.3|10261.3|209
1672339200000|2022-12-29 18:40:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|151
1672339500000|2022-12-29 18:45:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|343
1672339800000|2022-12-29 18:50:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|375
1672340100000|2022-12-29 18:55:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|190
1672340400000|2022-12-29 19:00:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|579
1672340700000|2022-12-29 19:05:00|10263.9|10261.9|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|661
1672341000000|2022-12-29 19:10:00|10264.9|10262.9|10263.3|10261.3|10264.9|10262.9|10263.3|10261.3|520
1672341300000|2022-12-29 19:15:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|331
1672341600000|2022-12-29 19:20:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|417
1672341900000|2022-12-29 19:25:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|345
1672342200000|2022-12-29 19:30:00|10262.7|10260.7|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|247
1672342500000|2022-12-29 19:35:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|793
1672342800000|2022-12-29 19:40:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|202
1672343100000|2022-12-29 19:45:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|383
1672343400000|2022-12-29 19:50:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261|10259|598
1672343700000|2022-12-29 19:55:00|10261.7|10259.7|10262.5|10260.5|10262.9|10260.9|10261.4|10259.4|1615
1672344000000|2022-12-29 20:00:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1416
1672344300000|2022-12-29 20:05:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|945
1672344600000|2022-12-29 20:10:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|529
1672344900000|2022-12-29 20:15:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10261|10259|202
1672345200000|2022-12-29 20:20:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|842
1672345500000|2022-12-29 20:25:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|585
1672345800000|2022-12-29 20:30:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|350
1672346100000|2022-12-29 20:35:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|526
1672346400000|2022-12-29 20:40:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|816
1672346700000|2022-12-29 20:45:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|192
1672347000000|2022-12-29 20:50:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10261.7|10259.7|1330
1672347300000|2022-12-29 20:55:00|10262.9|10260.9|10262.3|10260.3|10263.7|10261.7|10262.3|10260.3|1247
1672347600000|2022-12-29 21:00:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|1089
1672347900000|2022-12-29 21:05:00|10263.1|10261.1|10262.9|10260.9|10263.1|10261.1|10262.9|10260.9|554
1672348200000|2022-12-29 21:10:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|417
1672348500000|2022-12-29 21:15:00|||||||||234
1672348800000|2022-12-29 21:20:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|108
1672349100000|2022-12-29 21:25:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|157
1672349400000|2022-12-29 21:30:00|||||||||444
1672349700000|2022-12-29 21:35:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|358
1672350000000|2022-12-29 21:40:00|10263.1|10261.1|10263.3|10261.3|10263.7|10261.7|10263.1|10261.1|51
1672350300000|2022-12-29 21:45:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|209
1672350600000|2022-12-29 21:50:00|10263.5|10261.5|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|191
1672350900000|2022-12-29 21:55:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|150
1672354800000|2022-12-29 23:00:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|345
1672355100000|2022-12-29 23:05:00|10263.1|10261.1|10263.1|10261.1|10263.3|10261.3|10262.9|10260.9|15
1672355400000|2022-12-29 23:10:00|10262.9|10260.9|10262.9|10260.9|10263.1|10261.1|10262.9|10260.9|1
1672355700000|2022-12-29 23:15:00|||||||||2
1672356000000|2022-12-29 23:20:00|||||||||16
1672356300000|2022-12-29 23:25:00|10263.1|10261.1|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|53
1672356600000|2022-12-29 23:30:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|86
1672356900000|2022-12-29 23:35:00|10262.7|10260.7|10262.5|10260.5|10262.7|10260.7|10262.5|10260.5|5
1672357200000|2022-12-29 23:40:00|||||||||4
1672357500000|2022-12-29 23:45:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|15
1672357800000|2022-12-29 23:50:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|9
1672358100000|2022-12-29 23:55:00|10262.7|10260.7|10262.5|10260.5|10262.7|10260.7|10262.5|10260.5|15
1672358400000|2022-12-30 00:00:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|101
1672358700000|2022-12-30 00:05:00|10262.3|10260.3|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|28
1672359000000|2022-12-30 00:10:00|||||||||2
1672359300000|2022-12-30 00:15:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|26
1672359600000|2022-12-30 00:20:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|140
1672359900000|2022-12-30 00:25:00|10262.3|10260.3|10262.1|10260.1|10262.3|10260.3|10262.1|10260.1|45
1672360200000|2022-12-30 00:30:00|||||||||8
1672360500000|2022-12-30 00:35:00|||||||||124
1672360800000|2022-12-30 00:40:00|10262.5|10260.5|10262.3|10260.3|10262.5|10260.5|10262.1|10260.1|19
1672361100000|2022-12-30 00:45:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|11
1672361400000|2022-12-30 00:50:00|10262.3|10260.3|10262.7|10260.7|10262.9|10260.9|10262.3|10260.3|37
1672361700000|2022-12-30 00:55:00|10262.9|10260.9|10262.7|10260.7|10262.9|10260.9|10262.5|10260.5|27
1672362000000|2022-12-30 01:00:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|1
1672362300000|2022-12-30 01:05:00|10262.1|10260.1|10262.3|10260.3|10262.5|10260.5|10262.1|10260.1|58
1672362600000|2022-12-30 01:10:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|19
1672362900000|2022-12-30 01:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|7
1672363200000|2022-12-30 01:20:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|51
1672363500000|2022-12-30 01:25:00|10262.5|10260.5|10262.7|10260.7|10262.7|10260.7|10262.5|10260.5|9
1672363800000|2022-12-30 01:30:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|9
1672364100000|2022-12-30 01:35:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|76
1672364400000|2022-12-30 01:40:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|9
1672364700000|2022-12-30 01:45:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|25
1672365000000|2022-12-30 01:50:00|||||||||26
1672365300000|2022-12-30 01:55:00|10262.3|10260.3|10262.3|10260.3|10262.3|10260.3|10262.3|10260.3|62
1672365600000|2022-12-30 02:00:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|461
1672365900000|2022-12-30 02:05:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|85
1672366200000|2022-12-30 02:10:00|||||||||153
1672366500000|2022-12-30 02:15:00|||||||||210
1672366800000|2022-12-30 02:20:00|||||||||21
1672367100000|2022-12-30 02:25:00|||||||||36
1672367400000|2022-12-30 02:30:00|||||||||23
1672367700000|2022-12-30 02:35:00|10261|10259|10261|10259|10261|10259|10261|10259|196
1672368000000|2022-12-30 02:40:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|145
1672368300000|2022-12-30 02:45:00|||||||||19
1672368600000|2022-12-30 02:50:00|||||||||77
1672368900000|2022-12-30 02:55:00|10261|10259|10261|10259|10261|10259|10260.8|10258.8|118
1672369200000|2022-12-30 03:00:00|||||||||20
1672369500000|2022-12-30 03:05:00|10260.8|10258.8|10260.8|10258.8|10260.8|10258.8|10260.8|10258.8|24
1672369800000|2022-12-30 03:10:00|10261|10259|10261|10259|10261|10259|10261|10259|179
1672370100000|2022-12-30 03:15:00|||||||||113
1672370400000|2022-12-30 03:20:00|||||||||21
1672370700000|2022-12-30 03:25:00|||||||||230
1672371300000|2022-12-30 03:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|174
1672371600000|2022-12-30 03:40:00|||||||||124
1672371900000|2022-12-30 03:45:00|||||||||26
1672372200000|2022-12-30 03:50:00|10261|10259|10261|10259|10261|10259|10261|10259|130
1672372500000|2022-12-30 03:55:00|10261.2|10259.2|10261|10259|10261.2|10259.2|10261|10259|61
1672372800000|2022-12-30 04:00:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10261|10259|25
1672373100000|2022-12-30 04:05:00|||||||||17
1672374000000|2022-12-30 04:20:00|10261.2|10259.2|10261|10259|10261.2|10259.2|10261|10259|32
1672374600000|2022-12-30 04:30:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|196
1672374900000|2022-12-30 04:35:00|||||||||131
1672375200000|2022-12-30 04:40:00|||||||||94
1672375500000|2022-12-30 04:45:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|54
1672375800000|2022-12-30 04:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|91
1672376100000|2022-12-30 04:55:00|||||||||230
1672376400000|2022-12-30 05:00:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|81
1672376700000|2022-12-30 05:05:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|16
1672377000000|2022-12-30 05:10:00|||||||||211
1672377300000|2022-12-30 05:15:00|||||||||7
1672377600000|2022-12-30 05:20:00|10261.9|10259.9|10261.7|10259.7|10261.9|10259.9|10261.7|10259.7|42
1672377900000|2022-12-30 05:25:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|157
1672378200000|2022-12-30 05:30:00|10261|10259|10261|10259|10261|10259|10261|10259|54
1672378500000|2022-12-30 05:35:00|||||||||125
1672378800000|2022-12-30 05:40:00|||||||||93
1672379100000|2022-12-30 05:45:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|353
1672379400000|2022-12-30 05:50:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|59
1672379700000|2022-12-30 05:55:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.4|10258.4|56
1672380000000|2022-12-30 06:00:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|59
1672380300000|2022-12-30 06:05:00|||||||||28
1672380600000|2022-12-30 06:10:00|10261|10259|10261|10259|10261|10259|10261|10259|38
1672380900000|2022-12-30 06:15:00|10260.8|10258.8|10260.8|10258.8|10260.8|10258.8|10260.6|10258.6|22
1672381200000|2022-12-30 06:20:00|10260.6|10258.6|10260.6|10258.6|10260.8|10258.8|10260.6|10258.6|6
1672381500000|2022-12-30 06:25:00|||||||||6
1672381800000|2022-12-30 06:30:00|||||||||1
1672382100000|2022-12-30 06:35:00|10261|10259|10261|10259|10261|10259|10261|10259|20
1672382400000|2022-12-30 06:40:00|||||||||7
1672382700000|2022-12-30 06:45:00|||||||||7
1672383300000|2022-12-30 06:55:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|46
1672383600000|2022-12-30 07:00:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10261|10259|212
1672383900000|2022-12-30 07:05:00|||||||||18
1672384200000|2022-12-30 07:10:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|153
1672384500000|2022-12-30 07:15:00|10261.4|10259.4|10261.5|10259.5|10261.7|10259.7|10261.4|10259.4|139
1672384800000|2022-12-30 07:20:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|65
1672385100000|2022-12-30 07:25:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|118
1672385400000|2022-12-30 07:30:00|10260.6|10258.6|10261.2|10259.2|10261.4|10259.4|10260.6|10258.6|80
1672385700000|2022-12-30 07:35:00|10261.4|10259.4|10261.2|10259.2|10261.4|10259.4|10261|10259|31
1672386000000|2022-12-30 07:40:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261|10259|55
1672386300000|2022-12-30 07:45:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|14
1672386600000|2022-12-30 07:50:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|45
1672386900000|2022-12-30 07:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|20
1672387200000|2022-12-30 08:00:00|10261.7|10259.7|10259.8|10257.8|10262.1|10260.1|10259.8|10257.8|611
1672387500000|2022-12-30 08:05:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|338
1672387800000|2022-12-30 08:10:00|10259.4|10257.4|10259.2|10257.2|10259.4|10257.4|10259|10257|494
1672388100000|2022-12-30 08:15:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|504
1672388400000|2022-12-30 08:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|327
1672388700000|2022-12-30 08:25:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|235
1672389000000|2022-12-30 08:30:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10259|10257|88
1672389300000|2022-12-30 08:35:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|682
1672389600000|2022-12-30 08:40:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|202
1672389900000|2022-12-30 08:45:00|10258|10256|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|555
1672390200000|2022-12-30 08:50:00|10258|10256|10257.8|10255.8|10258|10256|10257.8|10255.8|528
1672390500000|2022-12-30 08:55:00|||||||||133
1672390800000|2022-12-30 09:00:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10258|10256|77
1672391100000|2022-12-30 09:05:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|197
1672391400000|2022-12-30 09:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|286
1672391700000|2022-12-30 09:15:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|337
1672392000000|2022-12-30 09:20:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|263
1672392300000|2022-12-30 09:25:00|||||||||14
1672392600000|2022-12-30 09:30:00|||||||||1
1672392900000|2022-12-30 09:35:00|10256.9|10254.9|10256.7|10254.7|10256.9|10254.9|10256.7|10254.7|505
1672393200000|2022-12-30 09:40:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|111
1672393500000|2022-12-30 09:45:00|10256.5|10254.5|10256.3|10254.3|10256.5|10254.5|10256.3|10254.3|184
1672393800000|2022-12-30 09:50:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|259
1672394100000|2022-12-30 09:55:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1072
1672394400000|2022-12-30 10:00:00|10256.5|10254.5|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|481
1672394700000|2022-12-30 10:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|146
1672395000000|2022-12-30 10:10:00|||||||||6
1672395300000|2022-12-30 10:15:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|173
1672395600000|2022-12-30 10:20:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|378
1672395900000|2022-12-30 10:25:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|288
1672396200000|2022-12-30 10:30:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|154
1672396500000|2022-12-30 10:35:00|||||||||83
1672396800000|2022-12-30 10:40:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|130
1672397100000|2022-12-30 10:45:00|||||||||2
1672397400000|2022-12-30 10:50:00|10257.4|10255.4|10257.4|10255.4|10257.6|10255.6|10257.4|10255.4|313
1672397700000|2022-12-30 10:55:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|280
1672398000000|2022-12-30 11:00:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.3|10255.3|272
1672398300000|2022-12-30 11:05:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|62
1672398600000|2022-12-30 11:10:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|214
1672398900000|2022-12-30 11:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|521
1672399200000|2022-12-30 11:20:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|59
1672399500000|2022-12-30 11:25:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|119
1672399800000|2022-12-30 11:30:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|16
1672400100000|2022-12-30 11:35:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|276
1672400400000|2022-12-30 11:40:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|124
1672400700000|2022-12-30 11:45:00|||||||||23
1672401000000|2022-12-30 11:50:00|10256.9|10254.9|10257.4|10255.4|10257.4|10255.4|10256.9|10254.9|237
1672401300000|2022-12-30 11:55:00|||||||||142
1672401600000|2022-12-30 12:00:00|10257.8|10255.8|10257.6|10255.6|10258.2|10256.2|10257.1|10255.1|970
1672401900000|2022-12-30 12:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|326
1672402200000|2022-12-30 12:10:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|142
1672402500000|2022-12-30 12:15:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|144
1672402800000|2022-12-30 12:20:00|10256.7|10254.7|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|266
1672403100000|2022-12-30 12:25:00|10257.6|10255.6|10257.8|10255.8|10258.2|10256.2|10257.6|10255.6|170
1672403400000|2022-12-30 12:30:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|585
1672403700000|2022-12-30 12:35:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|184
1672404000000|2022-12-30 12:40:00|10259|10257|10259|10257|10259|10257|10259|10257|264
1672404300000|2022-12-30 12:45:00|10259.4|10257.4|10257.8|10255.8|10259.4|10257.4|10257.8|10255.8|745
1672404600000|2022-12-30 12:50:00|10257.6|10255.6|10257.6|10255.6|10257.8|10255.8|10257.1|10255.1|265
1672404900000|2022-12-30 12:55:00|10257.4|10255.4|10257.6|10255.6|10257.8|10255.8|10257.4|10255.4|231
1672405200000|2022-12-30 13:00:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|1223
1672405500000|2022-12-30 13:05:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|777
1672405800000|2022-12-30 13:10:00|10256.5|10254.5|10256.9|10254.9|10257.1|10255.1|10256.3|10254.3|255
1672406100000|2022-12-30 13:15:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|427
1672406400000|2022-12-30 13:20:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.3|10253.3|3162
1672406700000|2022-12-30 13:25:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|1967
1672407000000|2022-12-30 13:30:00|10255.1|10253.1|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|1583
1672407300000|2022-12-30 13:35:00|10254.5|10252.5|10255.5|10253.5|10255.9|10253.9|10254.3|10252.3|1228
1672407600000|2022-12-30 13:40:00|10255.1|10253.1|10255.3|10253.3|10255.5|10253.5|10255.1|10253.1|1258
1672407900000|2022-12-30 13:45:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|624
1672408200000|2022-12-30 13:50:00|10255.3|10253.3|10254.3|10252.3|10255.5|10253.5|10254.3|10252.3|825
1672408500000|2022-12-30 13:55:00|10253.9|10251.9|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|945
1672408800000|2022-12-30 14:00:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|775
1672409100000|2022-12-30 14:05:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|1893
1672409400000|2022-12-30 14:10:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|1098
1672409700000|2022-12-30 14:15:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1577
1672410000000|2022-12-30 14:20:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|923
1672410300000|2022-12-30 14:25:00|10254.7|10252.7|10253.5|10251.5|10254.7|10252.7|10253.5|10251.5|1838
1672410600000|2022-12-30 14:30:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|871
1672410900000|2022-12-30 14:35:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|761
1672411200000|2022-12-30 14:40:00|10253.5|10251.5|10252.8|10250.8|10253.9|10251.9|10252.8|10250.8|1481
1672411500000|2022-12-30 14:45:00|10252.4|10250.4|10251.2|10249.2|10253.1|10251.1|10250.8|10248.8|2403
1672411800000|2022-12-30 14:50:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|1957
1672412100000|2022-12-30 14:55:00|10252|10250|10252.4|10250.4|10253.1|10251.1|10252|10250|1126
1672412400000|2022-12-30 15:00:00|10252|10250|10248.9|10246.9|10252.4|10250.4|10248.9|10246.9|6180
1672412700000|2022-12-30 15:05:00|10248.5|10246.5|10250.4|10248.4|10250.4|10248.4|10247.7|10245.7|2604
1672413000000|2022-12-30 15:10:00|10250.8|10248.8|10250|10248|10250.8|10248.8|10249.2|10247.2|3321
1672413300000|2022-12-30 15:15:00|10249.8|10247.8|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|2670
1672413600000|2022-12-30 15:20:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|1322
1672413900000|2022-12-30 15:25:00|10249.6|10247.6|10250|10248|10250|10248|10249.2|10247.2|1101
1672414200000|2022-12-30 15:30:00|10249.8|10247.8|10250.8|10248.8|10251.2|10249.2|10249.2|10247.2|2019
1672414500000|2022-12-30 15:35:00|10250.6|10248.6|10251.2|10249.2|10251.6|10249.6|10250|10248|965
1672414800000|2022-12-30 15:40:00|10251|10249|10250.4|10248.4|10251.2|10249.2|10249.6|10247.6|2299
1672415100000|2022-12-30 15:45:00|10250|10248|10249.2|10247.2|10250|10248|10248.9|10246.9|1602
1672415400000|2022-12-30 15:50:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|1182
1672415700000|2022-12-30 15:55:00|10249.2|10247.2|10250.2|10248.2|10250.4|10248.4|10249.2|10247.2|1346
1672416000000|2022-12-30 16:00:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|1549
1672416300000|2022-12-30 16:05:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|1310
1672416600000|2022-12-30 16:10:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|792
1672416900000|2022-12-30 16:15:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|673
1672417200000|2022-12-30 16:20:00|10249.2|10247.2|10251.2|10249.2|10251.2|10249.2|10248.9|10246.9|2020
1672417500000|2022-12-30 16:25:00|10251|10249|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|369
1672417800000|2022-12-30 16:30:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|1573
1672418100000|2022-12-30 16:35:00|10250.6|10248.6|10249.2|10247.2|10250.8|10248.8|10249.2|10247.2|599
1672418400000|2022-12-30 16:40:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.2|10247.2|545
1672418700000|2022-12-30 16:45:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|480
1672419000000|2022-12-30 16:50:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|1548
1672419300000|2022-12-30 16:55:00|10249.2|10247.2|10250|10248|10250.2|10248.2|10248.9|10246.9|1606
1672419600000|2022-12-30 17:00:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|1165
1672419900000|2022-12-30 17:05:00|10250|10248|10248.5|10246.5|10250|10248|10248.5|10246.5|1585
1672420200000|2022-12-30 17:10:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|1390
1672420500000|2022-12-30 17:15:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|414
1672420800000|2022-12-30 17:20:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1482
1672421100000|2022-12-30 17:25:00|10248.7|10246.7|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|2084
1672421400000|2022-12-30 17:30:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|1330
1672421700000|2022-12-30 17:35:00|10249.6|10247.6|10248.9|10246.9|10250|10248|10248.9|10246.9|2053
1672422000000|2022-12-30 17:40:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|2009
1672422300000|2022-12-30 17:45:00|10249.2|10247.2|10249.2|10247.2|10250.4|10248.4|10248.9|10246.9|1732
1672422600000|2022-12-30 17:50:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10247.7|10245.7|2547
1672422900000|2022-12-30 17:55:00|10248.9|10246.9|10257.1|10255.1|10257.1|10255.1|10248.1|10246.1|9196
1672423200000|2022-12-30 18:00:00|10257.4|10255.4|10256.3|10254.3|10259|10257|10253.5|10251.5|8197
1672423500000|2022-12-30 18:05:00|10255.9|10253.9|10255.1|10253.1|10256.7|10254.7|10255.1|10253.1|4560
1672423800000|2022-12-30 18:10:00|10254.7|10252.7|10254.3|10252.3|10255.9|10253.9|10254.3|10252.3|1246
1672424100000|2022-12-30 18:15:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1295
1672424400000|2022-12-30 18:20:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.7|10251.7|1385
1672424700000|2022-12-30 18:25:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|1141
1672425000000|2022-12-30 18:30:00|10254.7|10252.7|10253.1|10251.1|10254.7|10252.7|10252.8|10250.8|1569
1672425300000|2022-12-30 18:35:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1032
1672425600000|2022-12-30 18:40:00|10253|10251|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|966
1672425900000|2022-12-30 18:45:00|10252|10250|10251.6|10249.6|10252|10250|10250.8|10248.8|1400
1672426200000|2022-12-30 18:50:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|816
1672426500000|2022-12-30 18:55:00|10251.2|10249.2|10251.6|10249.6|10252.4|10250.4|10250.8|10248.8|1467
1672426800000|2022-12-30 19:00:00|10252|10250|10250.8|10248.8|10252|10250|10250.8|10248.8|1150
1672427100000|2022-12-30 19:05:00|10250.4|10248.4|10251.2|10249.2|10251.6|10249.6|10250.4|10248.4|1106
1672427400000|2022-12-30 19:10:00|10251.6|10249.6|10251.8|10249.8|10252|10250|10251.2|10249.2|777
1672427700000|2022-12-30 19:15:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|391
1672428000000|2022-12-30 19:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|154
1672428300000|2022-12-30 19:25:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|291
1672428600000|2022-12-30 19:30:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|339
1672428900000|2022-12-30 19:35:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|203
1672429200000|2022-12-30 19:40:00|10251.6|10249.6|10251.4|10249.4|10251.6|10249.6|10251.4|10249.4|667
1672429500000|2022-12-30 19:45:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|500
1672429800000|2022-12-30 19:50:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|106
1672430100000|2022-12-30 19:55:00|10251|10249|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|630
1672430400000|2022-12-30 20:00:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|334
1672430700000|2022-12-30 20:05:00|10250.6|10248.6|10250.4|10248.4|10250.6|10248.6|10250.4|10248.4|690
1672431000000|2022-12-30 20:10:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10250|10248|167
1672431300000|2022-12-30 20:15:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|348
1672431600000|2022-12-30 20:20:00|||||||||194
1672431900000|2022-12-30 20:25:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|346
1672432200000|2022-12-30 20:30:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|343
1672432500000|2022-12-30 20:35:00|||||||||344
1672432800000|2022-12-30 20:40:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|438
1672433100000|2022-12-30 20:45:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|147
1672433400000|2022-12-30 20:50:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|284
1672433700000|2022-12-30 20:55:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|746
1672434000000|2022-12-30 21:00:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251|10249|236
1672434300000|2022-12-30 21:05:00|10251|10249|10251.2|10249.2|10251.2|10249.2|10251|10249|88
1672434600000|2022-12-30 21:10:00|||||||||9
1672434900000|2022-12-30 21:15:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|98
1672435200000|2022-12-30 21:20:00|||||||||12
1672435500000|2022-12-30 21:25:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|221
1672435800000|2022-12-30 21:30:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|149
1672436100000|2022-12-30 21:35:00|10253.9|10251.9|10253.7|10251.7|10253.9|10251.9|10253.5|10251.5|419
1672436400000|2022-12-30 21:40:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|18
1672436700000|2022-12-30 21:45:00|10253.9|10251.9|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|531
1672437000000|2022-12-30 21:50:00|10253.7|10251.7|10253.7|10251.7|10253.9|10251.9|10253.7|10251.7|101
1672437300000|2022-12-30 21:55:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.7|10251.7|127
1672700400000|2023-01-02 23:00:00|10260.6|10258.6|10262.5|10260.5|10262.5|10260.5|10260|10258|830
1672700700000|2023-01-02 23:05:00|10262.1|10260.1|10263.3|10261.3|10264.1|10262.1|10262.1|10260.1|692
1672701000000|2023-01-02 23:10:00|10262.9|10260.9|10260.6|10258.6|10263.1|10261.1|10260.6|10258.6|905
1672701300000|2023-01-02 23:15:00|10260.4|10258.4|10259.4|10257.4|10260.4|10258.4|10259|10257|546
1672701600000|2023-01-02 23:20:00|10259.6|10257.6|10259.4|10257.4|10260.2|10258.2|10259|10257|87
1672701900000|2023-01-02 23:25:00|10259.6|10257.6|10259.8|10257.8|10261|10259|10259.4|10257.4|274
1672702200000|2023-01-02 23:30:00|10259.4|10257.4|10258|10256|10259.8|10257.8|10257.8|10255.8|183
1672702500000|2023-01-02 23:35:00|10258.2|10256.2|10259|10257|10259|10257|10258.2|10256.2|58
1672702800000|2023-01-02 23:40:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10258.6|10256.6|108
1672703100000|2023-01-02 23:45:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.8|10256.8|31
1672703400000|2023-01-02 23:50:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.6|10257.6|17
1672703700000|2023-01-02 23:55:00|10259.4|10257.4|10260.8|10258.8|10261|10259|10259.4|10257.4|205
1672704000000|2023-01-03 00:00:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|366
1672704300000|2023-01-03 00:05:00|||||||||5
1672704600000|2023-01-03 00:10:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|117
1672704900000|2023-01-03 00:15:00|10261|10259|10261|10259|10261|10259|10261|10259|178
1672705200000|2023-01-03 00:20:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|186
1672705500000|2023-01-03 00:25:00|||||||||17
1672705800000|2023-01-03 00:30:00|10261.2|10259.2|10261.2|10259.2|10261.2|10259.2|10261.2|10259.2|41
1672706100000|2023-01-03 00:35:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|140
1672706400000|2023-01-03 00:40:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|257
1672706700000|2023-01-03 00:45:00|10261|10259|10261|10259|10261|10259|10261|10259|56
1672707000000|2023-01-03 00:50:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.2|10258.2|557
1672707300000|2023-01-03 00:55:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|238
1672707600000|2023-01-03 01:00:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|315
1672707900000|2023-01-03 01:05:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|174
1672708200000|2023-01-03 01:10:00|10259.6|10257.6|10259.6|10257.6|10259.8|10257.8|10259.4|10257.4|49
1672708500000|2023-01-03 01:15:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|40
1672708800000|2023-01-03 01:20:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|85
1672709100000|2023-01-03 01:25:00|10260|10258|10259.8|10257.8|10260|10258|10259.8|10257.8|15
1672709400000|2023-01-03 01:30:00|10260|10258|10260.2|10258.2|10260.6|10258.6|10260|10258|155
1672709700000|2023-01-03 01:35:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|82
1672710000000|2023-01-03 01:40:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|52
1672710300000|2023-01-03 01:45:00|10261|10259|10260.8|10258.8|10261|10259|10260.6|10258.6|111
1672710600000|2023-01-03 01:50:00|10261|10259|10261|10259|10261|10259|10261|10259|13
1672710900000|2023-01-03 01:55:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|84
1672711200000|2023-01-03 02:00:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|62
1672711500000|2023-01-03 02:05:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|107
1672711800000|2023-01-03 02:10:00|||||||||14
1672712100000|2023-01-03 02:15:00|10260.4|10258.4|10260.2|10258.2|10260.4|10258.4|10260.2|10258.2|54
1672712400000|2023-01-03 02:20:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|67
1672712700000|2023-01-03 02:25:00|||||||||26
1672713000000|2023-01-03 02:30:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|71
1672713600000|2023-01-03 02:40:00|||||||||161
1672713900000|2023-01-03 02:45:00|||||||||175
1672714200000|2023-01-03 02:50:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|179
1672714500000|2023-01-03 02:55:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|161
1672714800000|2023-01-03 03:00:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|153
1672715100000|2023-01-03 03:05:00|10261|10259|10261|10259|10261|10259|10261|10259|39
1672715400000|2023-01-03 03:10:00|||||||||64
1672715700000|2023-01-03 03:15:00|10260.8|10258.8|10260.8|10258.8|10260.8|10258.8|10260.8|10258.8|58
1672716000000|2023-01-03 03:20:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|42
1672716300000|2023-01-03 03:25:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|188
1672716600000|2023-01-03 03:30:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|185
1672716900000|2023-01-03 03:35:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|189
1672717200000|2023-01-03 03:40:00|||||||||73
1672717500000|2023-01-03 03:45:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|15
1672717800000|2023-01-03 03:50:00|||||||||70
1672718100000|2023-01-03 03:55:00|||||||||5
1672718400000|2023-01-03 04:00:00|||||||||19
1672718700000|2023-01-03 04:05:00|||||||||5
1672719300000|2023-01-03 04:15:00|10261|10259|10261|10259|10261|10259|10261|10259|288
1672719600000|2023-01-03 04:20:00|||||||||9
1672719900000|2023-01-03 04:25:00|||||||||3
1672720500000|2023-01-03 04:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|66
1672720800000|2023-01-03 04:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|18
1672721100000|2023-01-03 04:45:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|107
1672721400000|2023-01-03 04:50:00|10260.8|10258.8|10261|10259|10261|10259|10260.8|10258.8|76
1672721700000|2023-01-03 04:55:00|||||||||4
1672722000000|2023-01-03 05:00:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|91
1672722300000|2023-01-03 05:05:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|287
1672722600000|2023-01-03 05:10:00|||||||||32
1672722900000|2023-01-03 05:15:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|44
1672723200000|2023-01-03 05:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|37
1672723500000|2023-01-03 05:25:00|||||||||26
1672723800000|2023-01-03 05:30:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|14
1672724100000|2023-01-03 05:35:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|24
1672724400000|2023-01-03 05:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|34
1672724700000|2023-01-03 05:45:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|130
1672725000000|2023-01-03 05:50:00|||||||||132
1672725300000|2023-01-03 05:55:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|91
1672725600000|2023-01-03 06:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|88
1672725900000|2023-01-03 06:05:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|83
1672726200000|2023-01-03 06:10:00|||||||||4
1672726500000|2023-01-03 06:15:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|178
1672726800000|2023-01-03 06:20:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|45
1672727100000|2023-01-03 06:25:00|10262.7|10260.7|10262.9|10260.9|10263.3|10261.3|10262.7|10260.7|174
1672727400000|2023-01-03 06:30:00|10263.1|10261.1|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|752
1672727700000|2023-01-03 06:35:00|10263.5|10261.5|10261.7|10259.7|10263.5|10261.5|10261.7|10259.7|354
1672728000000|2023-01-03 06:40:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|281
1672728300000|2023-01-03 06:45:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.5|10259.5|63
1672728600000|2023-01-03 06:50:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|50
1672728900000|2023-01-03 06:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|37
1672729200000|2023-01-03 07:00:00|10262.5|10260.5|10260.6|10258.6|10262.5|10260.5|10260.2|10258.2|966
1672729500000|2023-01-03 07:05:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|390
1672729800000|2023-01-03 07:10:00|10260|10258|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|330
1672730100000|2023-01-03 07:15:00|10260.4|10258.4|10261|10259|10261|10259|10260.2|10258.2|239
1672730400000|2023-01-03 07:20:00|10260.8|10258.8|10260.6|10258.6|10261.4|10259.4|10260.4|10258.4|360
1672730700000|2023-01-03 07:25:00|10261|10259|10262.9|10260.9|10263.7|10261.7|10260.8|10258.8|1442
1672731000000|2023-01-03 07:30:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|281
1672731300000|2023-01-03 07:35:00|10262.5|10260.5|10263.7|10261.7|10263.7|10261.7|10262.1|10260.1|605
1672731600000|2023-01-03 07:40:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|1387
1672731900000|2023-01-03 07:45:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|892
1672732200000|2023-01-03 07:50:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|433
1672732500000|2023-01-03 07:55:00|10263.5|10261.5|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|826
1672732800000|2023-01-03 08:00:00|10263.3|10261.3|10261.7|10259.7|10263.3|10261.3|10261.7|10259.7|644
1672733100000|2023-01-03 08:05:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261|10259|714
1672733400000|2023-01-03 08:10:00|10261.5|10259.5|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|321
1672733700000|2023-01-03 08:15:00|10261.5|10259.5|10261|10259|10261.7|10259.7|10261|10259|502
1672734000000|2023-01-03 08:20:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10260.6|10258.6|425
1672734300000|2023-01-03 08:25:00|10260.6|10258.6|10260.4|10258.4|10261|10259|10259.8|10257.8|865
1672734600000|2023-01-03 08:30:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|488
1672734900000|2023-01-03 08:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|313
1672735200000|2023-01-03 08:40:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259|10257|212
1672735500000|2023-01-03 08:45:00|10259.6|10257.6|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|233
1672735800000|2023-01-03 08:50:00|10260|10258|10261|10259|10261|10259|10260|10258|928
1672736100000|2023-01-03 08:55:00|10261.2|10259.2|10263.3|10261.3|10263.7|10261.7|10261|10259|610
1672736400000|2023-01-03 09:00:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|742
1672736700000|2023-01-03 09:05:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|1375
1672737000000|2023-01-03 09:10:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|463
1672737300000|2023-01-03 09:15:00|10264.5|10262.5|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|1031
1672737600000|2023-01-03 09:20:00|10264.7|10262.7|10264.7|10262.7|10264.9|10262.9|10264.1|10262.1|837
1672737900000|2023-01-03 09:25:00|10264.5|10262.5|10266|10264|10266|10264|10264.5|10262.5|557
1672738200000|2023-01-03 09:30:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.3|10263.3|596
1672738500000|2023-01-03 09:35:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|17
1672738800000|2023-01-03 09:40:00|10266.8|10264.8|10266.2|10264.2|10266.8|10264.8|10266|10264|1146
1672739100000|2023-01-03 09:45:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266|10264|330
1672739400000|2023-01-03 09:50:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10267|10265|463
1672739700000|2023-01-03 09:55:00|10267.4|10265.4|10268.4|10266.4|10268.8|10266.8|10267.2|10265.2|896
1672740000000|2023-01-03 10:00:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|505
1672740300000|2023-01-03 10:05:00|10268.8|10266.8|10268.8|10266.8|10269|10267|10268.4|10266.4|186
1672740600000|2023-01-03 10:10:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|636
1672740900000|2023-01-03 10:15:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|308
1672741200000|2023-01-03 10:20:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|217
1672741500000|2023-01-03 10:25:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|957
1672741800000|2023-01-03 10:30:00|10267.4|10265.4|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|1015
1672742100000|2023-01-03 10:35:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|215
1672742400000|2023-01-03 10:40:00|10267.2|10265.2|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|129
1672742700000|2023-01-03 10:45:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|660
1672743000000|2023-01-03 10:50:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|143
1672743300000|2023-01-03 10:55:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|120
1672743600000|2023-01-03 11:00:00|10267.4|10265.4|10266.8|10264.8|10267.4|10265.4|10266.4|10264.4|584
1672743900000|2023-01-03 11:05:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|374
1672744200000|2023-01-03 11:10:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|278
1672744500000|2023-01-03 11:15:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|398
1672744800000|2023-01-03 11:20:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|507
1672745100000|2023-01-03 11:25:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|268
1672745400000|2023-01-03 11:30:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|52
1672745700000|2023-01-03 11:35:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|779
1672746000000|2023-01-03 11:40:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|708
1672746300000|2023-01-03 11:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|425
1672746600000|2023-01-03 11:50:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|189
1672746900000|2023-01-03 11:55:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|145
1672747200000|2023-01-03 12:00:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1118
1672747500000|2023-01-03 12:05:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|292
1672747800000|2023-01-03 12:10:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|1396
1672748100000|2023-01-03 12:15:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|810
1672748400000|2023-01-03 12:20:00|10264.3|10262.3|10264.5|10262.5|10265.3|10263.3|10264.3|10262.3|902
1672748700000|2023-01-03 12:25:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|353
1672749000000|2023-01-03 12:30:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|244
1672749300000|2023-01-03 12:35:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|370
1672749600000|2023-01-03 12:40:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|489
1672749900000|2023-01-03 12:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|894
1672750200000|2023-01-03 12:50:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|1483
1672750500000|2023-01-03 12:55:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1301
1672750800000|2023-01-03 13:00:00|10265.8|10263.8|10266|10264|10266.4|10264.4|10265.6|10263.6|2150
1672751100000|2023-01-03 13:05:00|10265.8|10263.8|10264.9|10262.9|10266|10264|10264.1|10262.1|1278
1672751400000|2023-01-03 13:10:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|606
1672751700000|2023-01-03 13:15:00|10264.1|10262.1|10263.3|10261.3|10264.5|10262.5|10263.3|10261.3|3360
1672752000000|2023-01-03 13:20:00|10263.7|10261.7|10262.9|10260.9|10265.3|10263.3|10262.9|10260.9|4739
1672752300000|2023-01-03 13:25:00|10263.1|10261.1|10261.7|10259.7|10263.3|10261.3|10261.7|10259.7|3230
1672752600000|2023-01-03 13:30:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|2376
1672752900000|2023-01-03 13:35:00|10261.4|10259.4|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|2399
1672753200000|2023-01-03 13:40:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|2035
1672753500000|2023-01-03 13:45:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|3444
1672753800000|2023-01-03 13:50:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|3881
1672754100000|2023-01-03 13:55:00|10263.3|10261.3|10264.5|10262.5|10264.5|10262.5|10262.3|10260.3|2978
1672754400000|2023-01-03 14:00:00|10264.1|10262.1|10262.9|10260.9|10264.5|10262.5|10262.9|10260.9|2982
1672754700000|2023-01-03 14:05:00|10263.3|10261.3|10263.7|10261.7|10263.9|10261.9|10263.3|10261.3|1587
1672755000000|2023-01-03 14:10:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|2243
1672755300000|2023-01-03 14:15:00|10265.5|10263.5|10266|10264|10266.4|10264.4|10265.3|10263.3|2015
1672755600000|2023-01-03 14:20:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|936
1672755900000|2023-01-03 14:25:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|1135
1672756200000|2023-01-03 14:30:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.5|10260.5|2165
1672756500000|2023-01-03 14:35:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|2074
1672756800000|2023-01-03 14:40:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1498
1672757100000|2023-01-03 14:45:00|10263.3|10261.3|10265.3|10263.3|10265.6|10263.6|10262.9|10260.9|1480
1672757400000|2023-01-03 14:50:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10264.9|10262.9|1899
1672757700000|2023-01-03 14:55:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|1339
1672758000000|2023-01-03 15:00:00|10264.9|10262.9|10262.9|10260.9|10265.3|10263.3|10262.9|10260.9|1597
1672758300000|2023-01-03 15:05:00|10262.7|10260.7|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|1927
1672758600000|2023-01-03 15:10:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|1284
1672758900000|2023-01-03 15:15:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1159
1672759200000|2023-01-03 15:20:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|804
1672759500000|2023-01-03 15:25:00|10261|10259|10258.2|10256.2|10261|10259|10257.8|10255.8|3371
1672759800000|2023-01-03 15:30:00|10258.6|10256.6|10256.7|10254.7|10258.6|10256.6|10256.7|10254.7|1606
1672760100000|2023-01-03 15:35:00|10256.3|10254.3|10255.9|10253.9|10257.8|10255.8|10255.9|10253.9|2427
1672760400000|2023-01-03 15:40:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.1|10253.1|2926
1672760700000|2023-01-03 15:45:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10255.9|10253.9|1409
1672761000000|2023-01-03 15:50:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.1|10253.1|2931
1672761300000|2023-01-03 15:55:00|10256.3|10254.3|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|1374
1672761600000|2023-01-03 16:00:00|10257.1|10255.1|10256.7|10254.7|10258.2|10256.2|10256.7|10254.7|2378
1672761900000|2023-01-03 16:05:00|10256.3|10254.3|10255.5|10253.5|10257.1|10255.1|10255.1|10253.1|2630
1672762200000|2023-01-03 16:10:00|10255.1|10253.1|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|2290
1672762500000|2023-01-03 16:15:00|10255.1|10253.1|10255.9|10253.9|10256.3|10254.3|10254.7|10252.7|1540
1672762800000|2023-01-03 16:20:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|1767
1672763100000|2023-01-03 16:25:00|10256.5|10254.5|10255.9|10253.9|10256.7|10254.7|10255.1|10253.1|946
1672763400000|2023-01-03 16:30:00|10255.5|10253.5|10255.9|10253.9|10256.7|10254.7|10254.7|10252.7|1284
1672763700000|2023-01-03 16:35:00|10255.7|10253.7|10255.3|10253.3|10256.3|10254.3|10255.3|10253.3|1975
1672764000000|2023-01-03 16:40:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|733
1672764300000|2023-01-03 16:45:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1805
1672764600000|2023-01-03 16:50:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|1336
1672764900000|2023-01-03 16:55:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|452
1672765200000|2023-01-03 17:00:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|1475
1672765500000|2023-01-03 17:05:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1213
1672765800000|2023-01-03 17:10:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|609
1672766100000|2023-01-03 17:15:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|1565
1672766400000|2023-01-03 17:20:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|586
1672766700000|2023-01-03 17:25:00|10254.3|10252.3|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|596
1672767000000|2023-01-03 17:30:00|10253.9|10251.9|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|789
1672767300000|2023-01-03 17:35:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|412
1672767600000|2023-01-03 17:40:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|224
1672767900000|2023-01-03 17:45:00|10255.5|10253.5|10256.7|10254.7|10256.7|10254.7|10255.1|10253.1|1899
1672768200000|2023-01-03 17:50:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|751
1672768500000|2023-01-03 17:55:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|539
1672768800000|2023-01-03 18:00:00|10256.7|10254.7|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|1027
1672769100000|2023-01-03 18:05:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|769
1672769400000|2023-01-03 18:10:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|181
1672769700000|2023-01-03 18:15:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|563
1672770000000|2023-01-03 18:20:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|444
1672770300000|2023-01-03 18:25:00|10255.1|10253.1|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|410
1672770600000|2023-01-03 18:30:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|949
1672770900000|2023-01-03 18:35:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.5|10253.5|382
1672771200000|2023-01-03 18:40:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|258
1672771500000|2023-01-03 18:45:00|10255.7|10253.7|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|751
1672771800000|2023-01-03 18:50:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|955
1672772100000|2023-01-03 18:55:00|10255.1|10253.1|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|854
1672772400000|2023-01-03 19:00:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|380
1672772700000|2023-01-03 19:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|391
1672773000000|2023-01-03 19:10:00|||||||||59
1672773300000|2023-01-03 19:15:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1172
1672773600000|2023-01-03 19:20:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|796
1672773900000|2023-01-03 19:25:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|372
1672774200000|2023-01-03 19:30:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1978
1672774500000|2023-01-03 19:35:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|2660
1672774800000|2023-01-03 19:40:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|470
1672775100000|2023-01-03 19:45:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|749
1672775400000|2023-01-03 19:50:00|10257.8|10255.8|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|1456
1672775700000|2023-01-03 19:55:00|10256.7|10254.7|10256.7|10254.7|10257.8|10255.8|10256.3|10254.3|2890
1672776000000|2023-01-03 20:00:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1619
1672776300000|2023-01-03 20:05:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|587
1672776600000|2023-01-03 20:10:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|143
1672776900000|2023-01-03 20:15:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|255
1672777200000|2023-01-03 20:20:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|182
1672777500000|2023-01-03 20:25:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1370
1672777800000|2023-01-03 20:30:00|10256.3|10254.3|10256.1|10254.1|10257.1|10255.1|10255.9|10253.9|1084
1672778100000|2023-01-03 20:35:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.7|10253.7|409
1672778400000|2023-01-03 20:40:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|272
1672778700000|2023-01-03 20:45:00|10255.9|10253.9|10256.5|10254.5|10256.7|10254.7|10255.9|10253.9|828
1672779000000|2023-01-03 20:50:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.3|10254.3|788
1672779300000|2023-01-03 20:55:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|2252
1672779600000|2023-01-03 21:00:00|10257.4|10255.4|10259|10257|10259|10257|10257.4|10255.4|1990
1672779900000|2023-01-03 21:05:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|1305
1672780200000|2023-01-03 21:10:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259|10257|740
1672780500000|2023-01-03 21:15:00|10260.4|10258.4|10260.6|10258.6|10261.4|10259.4|10260.2|10258.2|880
1672780800000|2023-01-03 21:20:00|10260.2|10258.2|10259.6|10257.6|10260.2|10258.2|10259|10257|1403
1672781100000|2023-01-03 21:25:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|5514
1672781400000|2023-01-03 21:30:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|944
1672781700000|2023-01-03 21:35:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|544
1672782000000|2023-01-03 21:40:00|10260|10258|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|175
1672782300000|2023-01-03 21:45:00|10261|10259|10261|10259|10262.1|10260.1|10261|10259|1110
1672782600000|2023-01-03 21:50:00|10260.8|10258.8|10260.4|10258.4|10260.8|10258.8|10260.4|10258.4|931
1672782900000|2023-01-03 21:55:00|10260.6|10258.6|10261.7|10259.7|10262.1|10260.1|10260.4|10258.4|629
1672786800000|2023-01-03 23:00:00|10261|10259|10261|10259|10261.2|10259.2|10260.6|10258.6|325
1672787100000|2023-01-03 23:05:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|115
1672787400000|2023-01-03 23:10:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|85
1672787700000|2023-01-03 23:15:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1
1672788000000|2023-01-03 23:20:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|43
1672788300000|2023-01-03 23:25:00|10260.2|10258.2|10261|10259|10261|10259|10260.2|10258.2|150
1672788600000|2023-01-03 23:30:00|10260.6|10258.6|10261|10259|10261.2|10259.2|10260.2|10258.2|102
1672788900000|2023-01-03 23:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|114
1672789200000|2023-01-03 23:40:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|119
1672789500000|2023-01-03 23:45:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|260
1672789800000|2023-01-03 23:50:00|10260.4|10258.4|10260.8|10258.8|10261|10259|10260.4|10258.4|43
1672790100000|2023-01-03 23:55:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|17
1672790400000|2023-01-04 00:00:00|10261.4|10259.4|10260.8|10258.8|10261.4|10259.4|10260.8|10258.8|56
1672790700000|2023-01-04 00:05:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|8
1672791000000|2023-01-04 00:10:00|10260.8|10258.8|10261|10259|10261|10259|10260.8|10258.8|40
1672791300000|2023-01-04 00:15:00|10260.8|10258.8|10261|10259|10261.4|10259.4|10260.6|10258.6|217
1672791600000|2023-01-04 00:20:00|10261.4|10259.4|10260.8|10258.8|10261.4|10259.4|10260.8|10258.8|52
1672791900000|2023-01-04 00:25:00|10261|10259|10261|10259|10261|10259|10260.8|10258.8|30
1672792200000|2023-01-04 00:30:00|||||||||4
1672792500000|2023-01-04 00:35:00|10261.2|10259.2|10261.4|10259.4|10261.5|10259.5|10261.2|10259.2|64
1672792800000|2023-01-04 00:40:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|215
1672793100000|2023-01-04 00:45:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|64
1672793400000|2023-01-04 00:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|133
1672793700000|2023-01-04 00:55:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|152
1672794000000|2023-01-04 01:00:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|109
1672794300000|2023-01-04 01:05:00|||||||||46
1672794900000|2023-01-04 01:15:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|212
1672795200000|2023-01-04 01:20:00|10261.2|10259.2|10261|10259|10261.2|10259.2|10261|10259|44
1672795500000|2023-01-04 01:25:00|10260.8|10258.8|10261|10259|10261|10259|10260.6|10258.6|356
1672795800000|2023-01-04 01:30:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261.2|10259.2|72
1672796100000|2023-01-04 01:35:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|132
1672796400000|2023-01-04 01:40:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|408
1672796700000|2023-01-04 01:45:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|437
1672797000000|2023-01-04 01:50:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.7|10260.7|265
1672797300000|2023-01-04 01:55:00|10263.5|10261.5|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|650
1672797600000|2023-01-04 02:00:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|463
1672797900000|2023-01-04 02:05:00|10263.5|10261.5|10263.7|10261.7|10263.9|10261.9|10263.5|10261.5|204
1672798200000|2023-01-04 02:10:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|564
1672798500000|2023-01-04 02:15:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|246
1672798800000|2023-01-04 02:20:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|308
1672799100000|2023-01-04 02:25:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|309
1672799400000|2023-01-04 02:30:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|326
1672799700000|2023-01-04 02:35:00|10264.3|10262.3|10264.1|10262.1|10264.3|10262.3|10263.7|10261.7|183
1672800000000|2023-01-04 02:40:00|10263.7|10261.7|10263.7|10261.7|10263.9|10261.9|10263.7|10261.7|104
1672800300000|2023-01-04 02:45:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|26
1672800600000|2023-01-04 02:50:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|317
1672800900000|2023-01-04 02:55:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|67
1672801200000|2023-01-04 03:00:00|||||||||6
1672801500000|2023-01-04 03:05:00|10263.3|10261.3|10263.5|10261.5|10263.7|10261.7|10263.3|10261.3|85
1672801800000|2023-01-04 03:10:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|861
1672802100000|2023-01-04 03:15:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|327
1672802400000|2023-01-04 03:20:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|250
1672802700000|2023-01-04 03:25:00|||||||||16
1672803000000|2023-01-04 03:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|3509
1672803300000|2023-01-04 03:35:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|407
1672803600000|2023-01-04 03:40:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|102
1672803900000|2023-01-04 03:45:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10265.1|10263.1|18
1672804200000|2023-01-04 03:50:00|||||||||5
1672804500000|2023-01-04 03:55:00|||||||||56
1672804800000|2023-01-04 04:00:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|102
1672805100000|2023-01-04 04:05:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|138
1672805400000|2023-01-04 04:10:00|||||||||234
1672805700000|2023-01-04 04:15:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|188
1672806000000|2023-01-04 04:20:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|49
1672806300000|2023-01-04 04:25:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|51
1672806600000|2023-01-04 04:30:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|29
1672806900000|2023-01-04 04:35:00|10265.1|10263.1|10265.1|10263.1|10265.3|10263.3|10264.9|10262.9|130
1672807200000|2023-01-04 04:40:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|829
1672807500000|2023-01-04 04:45:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|472
1672807800000|2023-01-04 04:50:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|334
1672808100000|2023-01-04 04:55:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|57
1672808400000|2023-01-04 05:00:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.7|10262.7|104
1672808700000|2023-01-04 05:05:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|127
1672809000000|2023-01-04 05:10:00|10264.5|10262.5|10264.5|10262.5|10264.7|10262.7|10264.5|10262.5|46
1672809300000|2023-01-04 05:15:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|23
1672809600000|2023-01-04 05:20:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|60
1672809900000|2023-01-04 05:25:00|||||||||2
1672810200000|2023-01-04 05:30:00|||||||||4
1672810500000|2023-01-04 05:35:00|||||||||305
1672810800000|2023-01-04 05:40:00|||||||||2
1672811100000|2023-01-04 05:45:00|||||||||20
1672811400000|2023-01-04 05:50:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|156
1672811700000|2023-01-04 05:55:00|||||||||17
1672812600000|2023-01-04 06:10:00|10264.9|10262.9|10266.4|10264.4|10266.4|10264.4|10264.5|10262.5|750
1672812900000|2023-01-04 06:15:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|405
1672813200000|2023-01-04 06:20:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|195
1672813500000|2023-01-04 06:25:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|168
1672813800000|2023-01-04 06:30:00|||||||||2
1672814100000|2023-01-04 06:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|277
1672814400000|2023-01-04 06:40:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|183
1672814700000|2023-01-04 06:45:00|10266|10264|10266|10264|10266|10264|10266|10264|134
1672815000000|2023-01-04 06:50:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|197
1672815300000|2023-01-04 06:55:00|10266.2|10264.2|10266.8|10264.8|10266.8|10264.8|10266.2|10264.2|196
1672815600000|2023-01-04 07:00:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266|10264|260
1672815900000|2023-01-04 07:05:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|218
1672816200000|2023-01-04 07:10:00|10266.6|10264.6|10266|10264|10266.8|10264.8|10265.8|10263.8|187
1672816500000|2023-01-04 07:15:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10265.8|10263.8|325
1672816800000|2023-01-04 07:20:00|10265.6|10263.6|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|284
1672817100000|2023-01-04 07:25:00|10265.3|10263.3|10266.8|10264.8|10266.8|10264.8|10265.3|10263.3|596
1672817400000|2023-01-04 07:30:00|10267|10265|10266|10264|10267.2|10265.2|10266|10264|585
1672817700000|2023-01-04 07:35:00|10266.4|10264.4|10266.6|10264.6|10266.8|10264.8|10266.4|10264.4|1042
1672818000000|2023-01-04 07:40:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|610
1672818300000|2023-01-04 07:45:00|10268|10266|10269.6|10267.6|10269.6|10267.6|10267.6|10265.6|2610
1672818600000|2023-01-04 07:50:00|10269.4|10267.4|10269.6|10267.6|10269.8|10267.8|10268.8|10266.8|682
1672818900000|2023-01-04 07:55:00|10269.8|10267.8|10271.1|10269.1|10271.3|10269.3|10269.8|10267.8|916
1672819200000|2023-01-04 08:00:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|908
1672819500000|2023-01-04 08:05:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|688
1672819800000|2023-01-04 08:10:00|10269.6|10267.6|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|553
1672820100000|2023-01-04 08:15:00|10270.5|10268.5|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|768
1672820400000|2023-01-04 08:20:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|605
1672820700000|2023-01-04 08:25:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|458
1672821000000|2023-01-04 08:30:00|10270.9|10268.9|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|419
1672821300000|2023-01-04 08:35:00|10270.5|10268.5|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|555
1672821600000|2023-01-04 08:40:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|407
1672821900000|2023-01-04 08:45:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|114
1672822200000|2023-01-04 08:50:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|503
1672822500000|2023-01-04 08:55:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|530
1672822800000|2023-01-04 09:00:00|10268.2|10266.2|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|488
1672823100000|2023-01-04 09:05:00|10267.2|10265.2|10266.4|10264.4|10267.6|10265.6|10266|10264|2060
1672823400000|2023-01-04 09:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1298
1672823700000|2023-01-04 09:15:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|712
1672824000000|2023-01-04 09:20:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|355
1672824300000|2023-01-04 09:25:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|383
1672824600000|2023-01-04 09:30:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|228
1672824900000|2023-01-04 09:35:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.6|10264.6|448
1672825200000|2023-01-04 09:40:00|10267|10265|10267|10265|10267.2|10265.2|10266.8|10264.8|242
1672825500000|2023-01-04 09:45:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|520
1672825800000|2023-01-04 09:50:00|10267|10265|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|404
1672826100000|2023-01-04 09:55:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|245
1672826400000|2023-01-04 10:00:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|76
1672826700000|2023-01-04 10:05:00|||||||||93
1672827000000|2023-01-04 10:10:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|33
1672827300000|2023-01-04 10:15:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|262
1672827600000|2023-01-04 10:20:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|94
1672827900000|2023-01-04 10:25:00|10266.8|10264.8|10267|10265|10267|10265|10266.8|10264.8|307
1672828200000|2023-01-04 10:30:00|10267.2|10265.2|10267.2|10265.2|10267.4|10265.4|10266.8|10264.8|185
1672828500000|2023-01-04 10:35:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|160
1672828800000|2023-01-04 10:40:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|256
1672829100000|2023-01-04 10:45:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|21
1672829400000|2023-01-04 10:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|123
1672829700000|2023-01-04 10:55:00|10267.8|10265.8|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|213
1672830000000|2023-01-04 11:00:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|380
1672830300000|2023-01-04 11:05:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10267.6|10265.6|242
1672830600000|2023-01-04 11:10:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|50
1672830900000|2023-01-04 11:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|590
1672831200000|2023-01-04 11:20:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|130
1672831500000|2023-01-04 11:25:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|141
1672831800000|2023-01-04 11:30:00|10268.2|10266.2|10268.4|10266.4|10268.8|10266.8|10268|10266|416
1672832100000|2023-01-04 11:35:00|10268.6|10266.6|10268.8|10266.8|10269.4|10267.4|10268.6|10266.6|742
1672832400000|2023-01-04 11:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|292
1672832700000|2023-01-04 11:45:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|212
1672833000000|2023-01-04 11:50:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|148
1672833300000|2023-01-04 11:55:00|10269.4|10267.4|10269.6|10267.6|10271.1|10269.1|10269.2|10267.2|1102
1672833600000|2023-01-04 12:00:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|470
1672833900000|2023-01-04 12:05:00|10269|10267|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|426
1672834200000|2023-01-04 12:10:00|10269.8|10267.8|10269.6|10267.6|10269.8|10267.8|10269.6|10267.6|237
1672834500000|2023-01-04 12:15:00|10271.1|10269.1|10271.1|10269.1|10272.3|10270.3|10270.7|10268.7|11207
1672834800000|2023-01-04 12:20:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|553
1672835100000|2023-01-04 12:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|526
1672835400000|2023-01-04 12:30:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|356
1672835700000|2023-01-04 12:35:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|184
1672836000000|2023-01-04 12:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|264
1672836300000|2023-01-04 12:45:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|304
1672836600000|2023-01-04 12:50:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|455
1672836900000|2023-01-04 12:55:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|658
1672837200000|2023-01-04 13:00:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|1040
1672837500000|2023-01-04 13:05:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|546
1672837800000|2023-01-04 13:10:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1323
1672838100000|2023-01-04 13:15:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|811
1672838400000|2023-01-04 13:20:00|10269.2|10267.2|10271.9|10269.9|10271.9|10269.9|10269.2|10267.2|4811
1672838700000|2023-01-04 13:25:00|10271.5|10269.5|10271.5|10269.5|10272.7|10270.7|10270.7|10268.7|3727
1672839000000|2023-01-04 13:30:00|10271.9|10269.9|10272.3|10270.3|10273.9|10271.9|10271.9|10269.9|3317
1672839300000|2023-01-04 13:35:00|10272.1|10270.1|10273.1|10271.1|10273.5|10271.5|10271.9|10269.9|2332
1672839600000|2023-01-04 13:40:00|10272.7|10270.7|10271.9|10269.9|10273.1|10271.1|10271.5|10269.5|1875
1672839900000|2023-01-04 13:45:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1348
1672840200000|2023-01-04 13:50:00|10271.9|10269.9|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|2269
1672840500000|2023-01-04 13:55:00|10272.7|10270.7|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|3733
1672840800000|2023-01-04 14:00:00|10272.3|10270.3|10270.3|10268.3|10272.3|10270.3|10269.6|10267.6|4827
1672841100000|2023-01-04 14:05:00|10269.9|10267.9|10271.5|10269.5|10271.5|10269.5|10269.9|10267.9|1347
1672841400000|2023-01-04 14:10:00|10271.9|10269.9|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|3379
1672841700000|2023-01-04 14:15:00|10271.7|10269.7|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1252
1672842000000|2023-01-04 14:20:00|10271.5|10269.5|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|1953
1672842300000|2023-01-04 14:25:00|10271.7|10269.7|10270.7|10268.7|10271.7|10269.7|10270.3|10268.3|1179
1672842600000|2023-01-04 14:30:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|3259
1672842900000|2023-01-04 14:35:00|10271.5|10269.5|10271.5|10269.5|10272.7|10270.7|10271.1|10269.1|2466
1672843200000|2023-01-04 14:40:00|10271.1|10269.1|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|1660
1672843500000|2023-01-04 14:45:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10270.7|10268.7|627
1672843800000|2023-01-04 14:50:00|10271.5|10269.5|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|1142
1672844100000|2023-01-04 14:55:00|10272.3|10270.3|10273.5|10271.5|10273.5|10271.5|10271.9|10269.9|2578
1672844400000|2023-01-04 15:00:00|10273.9|10271.9|10265.6|10263.6|10274.6|10272.6|10264.9|10262.9|9626
1672844700000|2023-01-04 15:05:00|10266|10264|10266.8|10264.8|10269.9|10267.9|10265.6|10263.6|13679
1672845000000|2023-01-04 15:10:00|10267.2|10265.2|10265.3|10263.3|10267.2|10265.2|10263.7|10261.7|3886
1672845300000|2023-01-04 15:15:00|10265.1|10263.1|10263.3|10261.3|10265.3|10263.3|10262.9|10260.9|5040
1672845600000|2023-01-04 15:20:00|10262.1|10260.1|10262.1|10260.1|10263.7|10261.7|10261|10259|8740
1672845900000|2023-01-04 15:25:00|10261.7|10259.7|10263.3|10261.3|10263.7|10261.7|10261.4|10259.4|2969
1672846200000|2023-01-04 15:30:00|10263.1|10261.1|10264.9|10262.9|10264.9|10262.9|10262.1|10260.1|2799
1672846500000|2023-01-04 15:35:00|10264.7|10262.7|10263.3|10261.3|10264.9|10262.9|10262.5|10260.5|1946
1672846800000|2023-01-04 15:40:00|10262.9|10260.9|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|1850
1672847100000|2023-01-04 15:45:00|10261.7|10259.7|10263.7|10261.7|10264.5|10262.5|10261.7|10259.7|2271
1672847400000|2023-01-04 15:50:00|10263.9|10261.9|10264.5|10262.5|10264.5|10262.5|10262.9|10260.9|1782
1672847700000|2023-01-04 15:55:00|10264.3|10262.3|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|889
1672848000000|2023-01-04 16:00:00|10264.9|10262.9|10265.6|10263.6|10266|10264|10264.5|10262.5|1367
1672848300000|2023-01-04 16:05:00|10265.3|10263.3|10267.2|10265.2|10267.2|10265.2|10265.3|10263.3|2317
1672848600000|2023-01-04 16:10:00|10267.4|10265.4|10266.4|10264.4|10267.4|10265.4|10266|10264|2090
1672848900000|2023-01-04 16:15:00|10266.2|10264.2|10264.5|10262.5|10266.2|10264.2|10264.1|10262.1|1388
1672849200000|2023-01-04 16:20:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.5|10262.5|703
1672849500000|2023-01-04 16:25:00|10266|10264|10265.6|10263.6|10266|10264|10264.5|10262.5|3666
1672849800000|2023-01-04 16:30:00|10265.3|10263.3|10266.8|10264.8|10266.8|10264.8|10265.3|10263.3|1998
1672850100000|2023-01-04 16:35:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|2178
1672850400000|2023-01-04 16:40:00|10267|10265|10268|10266|10268.8|10266.8|10267|10265|7299
1672850700000|2023-01-04 16:45:00|10267.6|10265.6|10268|10266|10268.6|10266.6|10267.2|10265.2|3889
1672851000000|2023-01-04 16:50:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10267.6|10265.6|2733
1672851300000|2023-01-04 16:55:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|2922
1672851600000|2023-01-04 17:00:00|10267.8|10265.8|10268|10266|10268|10266|10267.2|10265.2|910
1672851900000|2023-01-04 17:05:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|881
1672852200000|2023-01-04 17:10:00|10266.6|10264.6|10266|10264|10266.8|10264.8|10266|10264|3050
1672852500000|2023-01-04 17:15:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|1635
1672852800000|2023-01-04 17:20:00|10266.2|10264.2|10266.4|10264.4|10266.8|10264.8|10266.2|10264.2|655
1672853100000|2023-01-04 17:25:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|537
1672853400000|2023-01-04 17:30:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|276
1672853700000|2023-01-04 17:35:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1204
1672854000000|2023-01-04 17:40:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2006
1672854300000|2023-01-04 17:45:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|900
1672854600000|2023-01-04 17:50:00|10267|10265|10266|10264|10267.2|10265.2|10266|10264|1470
1672854900000|2023-01-04 17:55:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.9|10262.9|1117
1672855200000|2023-01-04 18:00:00|10265.1|10263.1|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|1001
1672855500000|2023-01-04 18:05:00|10264.3|10262.3|10264.1|10262.1|10264.3|10262.3|10264.1|10262.1|311
1672855800000|2023-01-04 18:10:00|10264.5|10262.5|10266|10264|10266|10264|10264.5|10262.5|1373
1672856100000|2023-01-04 18:15:00|10265.6|10263.6|10266|10264|10267.2|10265.2|10265.6|10263.6|1320
1672856400000|2023-01-04 18:20:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|749
1672856700000|2023-01-04 18:25:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|735
1672857000000|2023-01-04 18:30:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|625
1672857300000|2023-01-04 18:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|439
1672857600000|2023-01-04 18:40:00|10267|10265|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|388
1672857900000|2023-01-04 18:45:00|10267.2|10265.2|10268.8|10266.8|10268.8|10266.8|10267.2|10265.2|827
1672858200000|2023-01-04 18:50:00|10268.4|10266.4|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|1798
1672858500000|2023-01-04 18:55:00|10268.4|10266.4|10267.4|10265.4|10268.4|10266.4|10266.2|10264.2|1384
1672858800000|2023-01-04 19:00:00|10267.2|10265.2|10262.9|10260.9|10267.2|10265.2|10262.5|10260.5|4736
1672859100000|2023-01-04 19:05:00|10263.1|10261.1|10261|10259|10264.9|10262.9|10260.6|10258.6|3368
1672859400000|2023-01-04 19:10:00|10261.4|10259.4|10264.5|10262.5|10264.9|10262.9|10261.4|10259.4|1617
1672859700000|2023-01-04 19:15:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|2479
1672860000000|2023-01-04 19:20:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10262.9|10260.9|2029
1672860300000|2023-01-04 19:25:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|1259
1672860600000|2023-01-04 19:30:00|10265.3|10263.3|10263.7|10261.7|10265.3|10263.3|10263.7|10261.7|1189
1672860900000|2023-01-04 19:35:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|682
1672861200000|2023-01-04 19:40:00|10264.7|10262.7|10263.3|10261.3|10264.9|10262.9|10263.3|10261.3|2093
1672861500000|2023-01-04 19:45:00|10262.9|10260.9|10261.7|10259.7|10264.1|10262.1|10261.7|10259.7|2480
1672861800000|2023-01-04 19:50:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|2893
1672862100000|2023-01-04 19:55:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|3859
1672862400000|2023-01-04 20:00:00|10261|10259|10262.1|10260.1|10262.1|10260.1|10261|10259|620
1672862700000|2023-01-04 20:05:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|1496
1672863000000|2023-01-04 20:10:00|10262.1|10260.1|10263.7|10261.7|10263.7|10261.7|10262.1|10260.1|1342
1672863300000|2023-01-04 20:15:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|1554
1672863600000|2023-01-04 20:20:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|2811
1672863900000|2023-01-04 20:25:00|10265.6|10263.6|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|1513
1672864200000|2023-01-04 20:30:00|10265.3|10263.3|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|1931
1672864500000|2023-01-04 20:35:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|1235
1672864800000|2023-01-04 20:40:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.9|10262.9|3210
1672865100000|2023-01-04 20:45:00|10265.1|10263.1|10265.5|10263.5|10265.6|10263.6|10264.9|10262.9|2984
1672865400000|2023-01-04 20:50:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1692
1672865700000|2023-01-04 20:55:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|2867
1672866000000|2023-01-04 21:00:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|2683
1672866300000|2023-01-04 21:05:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.2|10264.2|1255
1672866600000|2023-01-04 21:10:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1464
1672866900000|2023-01-04 21:15:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1905
1672867200000|2023-01-04 21:20:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1492
1672867500000|2023-01-04 21:25:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|356
1672867800000|2023-01-04 21:30:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1692
1672868100000|2023-01-04 21:35:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10266|10264|752
1672868400000|2023-01-04 21:40:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|467
1672868700000|2023-01-04 21:45:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|449
1672869000000|2023-01-04 21:50:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|512
1672869300000|2023-01-04 21:55:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|322
1672873200000|2023-01-04 23:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10265.3|10263.3|420
1672873500000|2023-01-04 23:05:00|10266|10264|10265.8|10263.8|10266|10264|10265.8|10263.8|21
1672873800000|2023-01-04 23:10:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|20
1672874100000|2023-01-04 23:15:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|26
1672874400000|2023-01-04 23:20:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|143
1672874700000|2023-01-04 23:25:00|||||||||4
1672875000000|2023-01-04 23:30:00|||||||||29
1672875300000|2023-01-04 23:35:00|||||||||130
1672875600000|2023-01-04 23:40:00|||||||||1
1672875900000|2023-01-04 23:45:00|||||||||5
1672876200000|2023-01-04 23:50:00|||||||||7
1672876500000|2023-01-04 23:55:00|10265.5|10263.5|10264.9|10262.9|10265.5|10263.5|10264.9|10262.9|97
1672876800000|2023-01-05 00:00:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|210
1672877100000|2023-01-05 00:05:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|122
1672877400000|2023-01-05 00:10:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|38
1672877700000|2023-01-05 00:15:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|45
1672878000000|2023-01-05 00:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|142
1672878300000|2023-01-05 00:25:00|10264.9|10262.9|10264.7|10262.7|10264.9|10262.9|10264.5|10262.5|71
1672878600000|2023-01-05 00:30:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|215
1672878900000|2023-01-05 00:35:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|62
1672879200000|2023-01-05 00:40:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|513
1672879500000|2023-01-05 00:45:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|77
1672879800000|2023-01-05 00:50:00|||||||||22
1672880100000|2023-01-05 00:55:00|10263.5|10261.5|10262.9|10260.9|10263.5|10261.5|10262.9|10260.9|278
1672880400000|2023-01-05 01:00:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|140
1672880700000|2023-01-05 01:05:00|10263.3|10261.3|10263.1|10261.1|10263.3|10261.3|10262.9|10260.9|88
1672881000000|2023-01-05 01:10:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|113
1672881300000|2023-01-05 01:15:00|10263.1|10261.1|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|193
1672881600000|2023-01-05 01:20:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|289
1672881900000|2023-01-05 01:25:00|10262.3|10260.3|10262.5|10260.5|10262.5|10260.5|10262.3|10260.3|49
1672882200000|2023-01-05 01:30:00|10262.7|10260.7|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|164
1672882500000|2023-01-05 01:35:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|28
1672882800000|2023-01-05 01:40:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|108
1672883100000|2023-01-05 01:45:00|10262.7|10260.7|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|200
1672883400000|2023-01-05 01:50:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|150
1672883700000|2023-01-05 01:55:00|||||||||34
1672884000000|2023-01-05 02:00:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|111
1672884300000|2023-01-05 02:05:00|10261|10259|10261|10259|10261.7|10259.7|10260.6|10258.6|871
1672884600000|2023-01-05 02:10:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|380
1672884900000|2023-01-05 02:15:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|91
1672885200000|2023-01-05 02:20:00|10260.8|10258.8|10261|10259|10261|10259|10260.6|10258.6|433
1672885500000|2023-01-05 02:25:00|||||||||52
1672885800000|2023-01-05 02:30:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|199
1672886100000|2023-01-05 02:35:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10261|10259|120
1672886400000|2023-01-05 02:40:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|104
1672886700000|2023-01-05 02:45:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|47
1672887000000|2023-01-05 02:50:00|10261|10259|10261|10259|10261|10259|10260.8|10258.8|28
1672887300000|2023-01-05 02:55:00|||||||||3
1672887600000|2023-01-05 03:00:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|166
1672887900000|2023-01-05 03:05:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|74
1672888200000|2023-01-05 03:10:00|10261|10259|10261|10259|10261|10259|10261|10259|265
1672888500000|2023-01-05 03:15:00|||||||||108
1672888800000|2023-01-05 03:20:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|244
1672889100000|2023-01-05 03:25:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|171
1672889400000|2023-01-05 03:30:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|31
1672889700000|2023-01-05 03:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|21
1672890000000|2023-01-05 03:40:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|71
1672890300000|2023-01-05 03:45:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259.4|10257.4|396
1672890600000|2023-01-05 03:50:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|575
1672890900000|2023-01-05 03:55:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|198
1672891200000|2023-01-05 04:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|329
1672891500000|2023-01-05 04:05:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|161
1672891800000|2023-01-05 04:10:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|99
1672892100000|2023-01-05 04:15:00|||||||||70
1672892400000|2023-01-05 04:20:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|89
1672892700000|2023-01-05 04:25:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|238
1672893000000|2023-01-05 04:30:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|59
1672893300000|2023-01-05 04:35:00|10260|10258|10259.8|10257.8|10260|10258|10259.8|10257.8|32
1672893600000|2023-01-05 04:40:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|57
1672893900000|2023-01-05 04:45:00|||||||||1
1672894200000|2023-01-05 04:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|254
1672894500000|2023-01-05 04:55:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|88
1672894800000|2023-01-05 05:00:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|154
1672895100000|2023-01-05 05:05:00|||||||||101
1672895400000|2023-01-05 05:10:00|||||||||46
1672895700000|2023-01-05 05:15:00|||||||||161
1672896000000|2023-01-05 05:20:00|||||||||56
1672896300000|2023-01-05 05:25:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|177
1672896600000|2023-01-05 05:30:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|181
1672896900000|2023-01-05 05:35:00|||||||||92
1672897200000|2023-01-05 05:40:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|54
1672897500000|2023-01-05 05:45:00|||||||||12
1672897800000|2023-01-05 05:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|80
1672898100000|2023-01-05 05:55:00|||||||||111
1672898400000|2023-01-05 06:00:00|10259.8|10257.8|10259.8|10257.8|10260|10258|10259.4|10257.4|120
1672898700000|2023-01-05 06:05:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|110
1672899000000|2023-01-05 06:10:00|10259.8|10257.8|10259.8|10257.8|10260|10258|10259.8|10257.8|129
1672899300000|2023-01-05 06:15:00|||||||||155
1672899600000|2023-01-05 06:20:00|||||||||4
1672899900000|2023-01-05 06:25:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|37
1672900200000|2023-01-05 06:30:00|10259|10257|10259|10257|10259|10257|10259|10257|23
1672900500000|2023-01-05 06:35:00|||||||||10
1672900800000|2023-01-05 06:40:00|||||||||12
1672901100000|2023-01-05 06:45:00|||||||||46
1672901400000|2023-01-05 06:50:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|172
1672901700000|2023-01-05 06:55:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|79
1672902000000|2023-01-05 07:00:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|204
1672902300000|2023-01-05 07:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|47
1672902600000|2023-01-05 07:10:00|10259|10257|10260.6|10258.6|10260.6|10258.6|10259|10257|442
1672902900000|2023-01-05 07:15:00|10260.4|10258.4|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|281
1672903200000|2023-01-05 07:20:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|55
1672903500000|2023-01-05 07:25:00|10260.2|10258.2|10261|10259|10261.4|10259.4|10260.2|10258.2|1376
1672903800000|2023-01-05 07:30:00|10261.4|10259.4|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|223
1672904100000|2023-01-05 07:35:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|111
1672904400000|2023-01-05 07:40:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|103
1672904700000|2023-01-05 07:45:00|10261.5|10259.5|10261|10259|10261.7|10259.7|10261|10259|317
1672905000000|2023-01-05 07:50:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10261|10259|183
1672905300000|2023-01-05 07:55:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|584
1672905600000|2023-01-05 08:00:00|10261.2|10259.2|10260.2|10258.2|10261.7|10259.7|10260|10258|953
1672905900000|2023-01-05 08:05:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|217
1672906200000|2023-01-05 08:10:00|10260.4|10258.4|10259.4|10257.4|10260.6|10258.6|10258.6|10256.6|995
1672906500000|2023-01-05 08:15:00|10259.2|10257.2|10259.8|10257.8|10259.8|10257.8|10259|10257|307
1672906800000|2023-01-05 08:20:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|114
1672907100000|2023-01-05 08:25:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|358
1672907400000|2023-01-05 08:30:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|415
1672907700000|2023-01-05 08:35:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|162
1672908000000|2023-01-05 08:40:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|461
1672908300000|2023-01-05 08:45:00|10258.4|10256.4|10258.2|10256.2|10259|10257|10258.2|10256.2|558
1672908600000|2023-01-05 08:50:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|488
1672908900000|2023-01-05 08:55:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|191
1672909200000|2023-01-05 09:00:00|10258.2|10256.2|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|78
1672909500000|2023-01-05 09:05:00|10259|10257|10259|10257|10259|10257|10258.8|10256.8|74
1672909800000|2023-01-05 09:10:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.4|10256.4|79
1672910100000|2023-01-05 09:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|95
1672910400000|2023-01-05 09:20:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|609
1672910700000|2023-01-05 09:25:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|421
1672911000000|2023-01-05 09:30:00|10259.2|10257.2|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|157
1672911300000|2023-01-05 09:35:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|57
1672911600000|2023-01-05 09:40:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10259|10257|261
1672911900000|2023-01-05 09:45:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|737
1672912200000|2023-01-05 09:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|322
1672912500000|2023-01-05 09:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|102
1672912800000|2023-01-05 10:00:00|10259.4|10257.4|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|261
1672913100000|2023-01-05 10:05:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|110
1672913400000|2023-01-05 10:10:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|38
1672913700000|2023-01-05 10:15:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|103
1672914000000|2023-01-05 10:20:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|268
1672914300000|2023-01-05 10:25:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|55
1672914600000|2023-01-05 10:30:00|10260.4|10258.4|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|107
1672914900000|2023-01-05 10:35:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|303
1672915200000|2023-01-05 10:40:00|10261.2|10259.2|10261.4|10259.4|10261.7|10259.7|10261.2|10259.2|212
1672915500000|2023-01-05 10:45:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|171
1672915800000|2023-01-05 10:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|80
1672916100000|2023-01-05 10:55:00|||||||||23
1672916400000|2023-01-05 11:00:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|203
1672916700000|2023-01-05 11:05:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|170
1672917000000|2023-01-05 11:10:00|10261.7|10259.7|10261.7|10259.7|10261.9|10259.9|10261.7|10259.7|126
1672917300000|2023-01-05 11:15:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|512
1672917600000|2023-01-05 11:20:00|10261.4|10259.4|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|1401
1672917900000|2023-01-05 11:25:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|549
1672918200000|2023-01-05 11:30:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|377
1672918500000|2023-01-05 11:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|526
1672918800000|2023-01-05 11:40:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|51
1672919100000|2023-01-05 11:45:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|475
1672919400000|2023-01-05 11:50:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10261|10259|563
1672919700000|2023-01-05 11:55:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|291
1672920000000|2023-01-05 12:00:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|726
1672920300000|2023-01-05 12:05:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|233
1672920600000|2023-01-05 12:10:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|2087
1672920900000|2023-01-05 12:15:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1218
1672921200000|2023-01-05 12:20:00|10262.5|10260.5|10262.7|10260.7|10262.9|10260.9|10262.5|10260.5|2006
1672921500000|2023-01-05 12:25:00|10262.5|10260.5|10261|10259|10262.7|10260.7|10260.6|10258.6|3655
1672921800000|2023-01-05 12:30:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10259.8|10257.8|1898
1672922100000|2023-01-05 12:35:00|10260.4|10258.4|10260.6|10258.6|10261|10259|10260.2|10258.2|501
1672922400000|2023-01-05 12:40:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|181
1672922700000|2023-01-05 12:45:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.6|10257.6|179
1672923000000|2023-01-05 12:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|1399
1672923300000|2023-01-05 12:55:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.4|10257.4|2322
1672923600000|2023-01-05 13:00:00|10259.8|10257.8|10259.4|10257.4|10260.8|10258.8|10259|10257|4042
1672923900000|2023-01-05 13:05:00|10259.2|10257.2|10258.2|10256.2|10259.4|10257.4|10257.8|10255.8|3403
1672924200000|2023-01-05 13:10:00|10257.8|10255.8|10257.6|10255.6|10257.8|10255.8|10256.7|10254.7|2923
1672924500000|2023-01-05 13:15:00|10255.3|10253.3|10253.1|10251.1|10256.3|10254.3|10253.1|10251.1|4958
1672924800000|2023-01-05 13:20:00|10252.8|10250.8|10253.1|10251.1|10253.9|10251.9|10251.6|10249.6|6381
1672925100000|2023-01-05 13:25:00|10252.8|10250.8|10251.2|10249.2|10253|10251|10250.8|10248.8|5774
1672925400000|2023-01-05 13:30:00|10249.6|10247.6|10248.5|10246.5|10250|10248|10247.3|10245.3|7889
1672925700000|2023-01-05 13:35:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10245.7|10243.7|6073
1672926000000|2023-01-05 13:40:00|10248.1|10246.1|10247.7|10245.7|10249.2|10247.2|10247.7|10245.7|5785
1672926300000|2023-01-05 13:45:00|10247.9|10245.9|10246.5|10244.5|10248.5|10246.5|10245.7|10243.7|4138
1672926600000|2023-01-05 13:50:00|10246.1|10244.1|10245.7|10243.7|10246.9|10244.9|10243.8|10241.8|6524
1672926900000|2023-01-05 13:55:00|10246.1|10244.1|10243.8|10241.8|10246.3|10244.3|10243.8|10241.8|3703
1672927200000|2023-01-05 14:00:00|10243.6|10241.6|10245.3|10243.3|10245.7|10243.7|10242.8|10240.8|4983
1672927500000|2023-01-05 14:05:00|10245.7|10243.7|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|3567
1672927800000|2023-01-05 14:10:00|10246.5|10244.5|10247.3|10245.3|10247.7|10245.7|10246.1|10244.1|2364
1672928100000|2023-01-05 14:15:00|10247.7|10245.7|10244.2|10242.2|10248.9|10246.9|10244.2|10242.2|5568
1672928400000|2023-01-05 14:20:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243|10241|8823
1672928700000|2023-01-05 14:25:00|10243.4|10241.4|10241.8|10239.8|10243.4|10241.4|10241.4|10239.4|2862
1672929000000|2023-01-05 14:30:00|10242.2|10240.2|10241.8|10239.8|10243.4|10241.4|10241.8|10239.8|5410
1672929300000|2023-01-05 14:35:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|1957
1672929600000|2023-01-05 14:40:00|10242.2|10240.2|10241.2|10239.2|10242.2|10240.2|10240.6|10238.6|3628
1672929900000|2023-01-05 14:45:00|10240.6|10238.6|10240.6|10238.6|10242.2|10240.2|10239.5|10237.5|4976
1672930200000|2023-01-05 14:50:00|10241|10239|10242.2|10240.2|10242.2|10240.2|10240.3|10238.3|2962
1672930500000|2023-01-05 14:55:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|3066
1672930800000|2023-01-05 15:00:00|10241.4|10239.4|10242.6|10240.6|10243|10241|10241.4|10239.4|2470
1672931100000|2023-01-05 15:05:00|10242.2|10240.2|10242.2|10240.2|10243.8|10241.8|10241.8|10239.8|2294
1672931400000|2023-01-05 15:10:00|10241.8|10239.8|10243|10241|10244|10242|10241.8|10239.8|3527
1672931700000|2023-01-05 15:15:00|10243.2|10241.2|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|1746
1672932000000|2023-01-05 15:20:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|1322
1672932300000|2023-01-05 15:25:00|10243|10241|10243.8|10241.8|10243.8|10241.8|10243|10241|1469
1672932600000|2023-01-05 15:30:00|10243.4|10241.4|10243.4|10241.4|10244.6|10242.6|10243.4|10241.4|2012
1672932900000|2023-01-05 15:35:00|10243.6|10241.6|10244.2|10242.2|10244.2|10242.2|10243|10241|1148
1672933200000|2023-01-05 15:40:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|1310
1672933500000|2023-01-05 15:45:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|1877
1672933800000|2023-01-05 15:50:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|6521
1672934100000|2023-01-05 15:55:00|10244.4|10242.4|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1196
1672934400000|2023-01-05 16:00:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|1725
1672934700000|2023-01-05 16:05:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|991
1672935000000|2023-01-05 16:10:00|10244.6|10242.6|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1756
1672935300000|2023-01-05 16:15:00|10245.7|10243.7|10246.1|10244.1|10246.5|10244.5|10245.3|10243.3|1959
1672935600000|2023-01-05 16:20:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1242
1672935900000|2023-01-05 16:25:00|10246.1|10244.1|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|3066
1672936200000|2023-01-05 16:30:00|10247.7|10245.7|10248.1|10246.1|10248.9|10246.9|10247.3|10245.3|2754
1672936500000|2023-01-05 16:35:00|10248.5|10246.5|10247.7|10245.7|10248.9|10246.9|10247.3|10245.3|2046
1672936800000|2023-01-05 16:40:00|10247.5|10245.5|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|1458
1672937100000|2023-01-05 16:45:00|10246.5|10244.5|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|1364
1672937400000|2023-01-05 16:50:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|780
1672937700000|2023-01-05 16:55:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|1575
1672938000000|2023-01-05 17:00:00|10248.7|10246.7|10249.2|10247.2|10249.6|10247.6|10248.1|10246.1|1049
1672938300000|2023-01-05 17:05:00|10249.4|10247.4|10250|10248|10250.4|10248.4|10249.2|10247.2|1484
1672938600000|2023-01-05 17:10:00|10249.6|10247.6|10248.9|10246.9|10250|10248|10248.5|10246.5|2396
1672938900000|2023-01-05 17:15:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1137
1672939200000|2023-01-05 17:20:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|2751
1672939500000|2023-01-05 17:25:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|965
1672939800000|2023-01-05 17:30:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|458
1672940100000|2023-01-05 17:35:00|10248.7|10246.7|10248.5|10246.5|10248.7|10246.7|10248.1|10246.1|115
1672940400000|2023-01-05 17:40:00|10248.3|10246.3|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|834
1672940700000|2023-01-05 17:45:00|10247.1|10245.1|10246.9|10244.9|10247.1|10245.1|10246.5|10244.5|549
1672941000000|2023-01-05 17:50:00|10246.5|10244.5|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|1632
1672941300000|2023-01-05 17:55:00|10245.5|10243.5|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|867
1672941600000|2023-01-05 18:00:00|10245.3|10243.3|10246.5|10244.5|10247.3|10245.3|10245.3|10243.3|2279
1672941900000|2023-01-05 18:05:00|10246.9|10244.9|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|189
1672942200000|2023-01-05 18:10:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|712
1672942500000|2023-01-05 18:15:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1703
1672942800000|2023-01-05 18:20:00|10245.1|10243.1|10251.2|10249.2|10252.4|10250.4|10245.1|10243.1|7027
1672943100000|2023-01-05 18:25:00|10251.4|10249.4|10250.4|10248.4|10252|10250|10250|10248|1908
1672943400000|2023-01-05 18:30:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10248.9|10246.9|3301
1672943700000|2023-01-05 18:35:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|1216
1672944000000|2023-01-05 18:40:00|10251.2|10249.2|10250|10248|10251.2|10249.2|10249.6|10247.6|1069
1672944300000|2023-01-05 18:45:00|10250.4|10248.4|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|436
1672944600000|2023-01-05 18:50:00|10250.8|10248.8|10250|10248|10251.2|10249.2|10250|10248|245
1672944900000|2023-01-05 18:55:00|10249.8|10247.8|10251.2|10249.2|10251.2|10249.2|10249.6|10247.6|841
1672945200000|2023-01-05 19:00:00|10251|10249|10250|10248|10251.2|10249.2|10250|10248|1457
1672945500000|2023-01-05 19:05:00|10250.2|10248.2|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|456
1672945800000|2023-01-05 19:10:00|10249.2|10247.2|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|2456
1672946100000|2023-01-05 19:15:00|10248.3|10246.3|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|684
1672946400000|2023-01-05 19:20:00|10247.9|10245.9|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|909
1672946700000|2023-01-05 19:25:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|406
1672947000000|2023-01-05 19:30:00|10247.5|10245.5|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|644
1672947300000|2023-01-05 19:35:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|294
1672947600000|2023-01-05 19:40:00|10248.9|10246.9|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|886
1672947900000|2023-01-05 19:45:00|10249.6|10247.6|10250|10248|10250|10248|10248.9|10246.9|1263
1672948200000|2023-01-05 19:50:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|1089
1672948500000|2023-01-05 19:55:00|10250.4|10248.4|10247.7|10245.7|10250.8|10248.8|10247.7|10245.7|4659
1672948800000|2023-01-05 20:00:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|415
1672949100000|2023-01-05 20:05:00|10247.3|10245.3|10247.5|10245.5|10248.1|10246.1|10247.3|10245.3|683
1672949400000|2023-01-05 20:10:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|1845
1672949700000|2023-01-05 20:15:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|414
1672950000000|2023-01-05 20:20:00|||||||||107
1672950300000|2023-01-05 20:25:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.5|10246.5|716
1672950600000|2023-01-05 20:30:00|10250|10248|10249.6|10247.6|10250|10248|10249.4|10247.4|919
1672950900000|2023-01-05 20:35:00|10249.2|10247.2|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|297
1672951200000|2023-01-05 20:40:00|10249|10247|10250.4|10248.4|10250.4|10248.4|10249|10247|363
1672951500000|2023-01-05 20:45:00|10250|10248|10248.5|10246.5|10250|10248|10248.5|10246.5|1244
1672951800000|2023-01-05 20:50:00|10248.1|10246.1|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|2637
1672952100000|2023-01-05 20:55:00|10248.5|10246.5|10248.5|10246.5|10249|10247|10248.1|10246.1|1237
1672952400000|2023-01-05 21:00:00|10248.9|10246.9|10247.7|10245.7|10249.2|10247.2|10247.3|10245.3|1798
1672952700000|2023-01-05 21:05:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|779
1672953000000|2023-01-05 21:10:00|10246.9|10244.9|10248.5|10246.5|10248.9|10246.9|10246.9|10244.9|1028
1672953300000|2023-01-05 21:15:00|10248.9|10246.9|10247.3|10245.3|10248.9|10246.9|10247.3|10245.3|1363
1672953600000|2023-01-05 21:20:00|10247.1|10245.1|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|804
1672953900000|2023-01-05 21:25:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|857
1672954200000|2023-01-05 21:30:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|393
1672954500000|2023-01-05 21:35:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|469
1672954800000|2023-01-05 21:40:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|103
1672955100000|2023-01-05 21:45:00|10246.1|10244.1|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|971
1672955400000|2023-01-05 21:50:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|195
1672955700000|2023-01-05 21:55:00|10246.3|10244.3|10246.7|10244.7|10246.9|10244.9|10246.1|10244.1|342
1672959600000|2023-01-05 23:00:00|10246.9|10244.9|10247.3|10245.3|10247.5|10245.5|10246.1|10244.1|166
1672959900000|2023-01-05 23:05:00|10247.1|10245.1|10246.5|10244.5|10247.1|10245.1|10246.1|10244.1|86
1672960200000|2023-01-05 23:10:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|73
1672960500000|2023-01-05 23:15:00|10246.7|10244.7|10246.9|10244.9|10247.1|10245.1|10246.5|10244.5|226
1672960800000|2023-01-05 23:20:00|10246.7|10244.7|10247.5|10245.5|10247.7|10245.7|10246.7|10244.7|205
1672961100000|2023-01-05 23:25:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|45
1672961400000|2023-01-05 23:30:00|10246.9|10244.9|10247.1|10245.1|10247.3|10245.3|10246.5|10244.5|276
1672961700000|2023-01-05 23:35:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.7|10244.7|2
1672962000000|2023-01-05 23:40:00|10246.7|10244.7|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|93
1672962300000|2023-01-05 23:45:00|||||||||121
1672962600000|2023-01-05 23:50:00|||||||||3
1672962900000|2023-01-05 23:55:00|||||||||2
1672963200000|2023-01-06 00:00:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|124
1672963500000|2023-01-06 00:05:00|10245.5|10243.5|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|36
1672963800000|2023-01-06 00:10:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|136
1672964100000|2023-01-06 00:15:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|176
1672964400000|2023-01-06 00:20:00|||||||||210
1672964700000|2023-01-06 00:25:00|10244.8|10242.8|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|71
1672965000000|2023-01-06 00:30:00|10244.4|10242.4|10244.9|10242.9|10244.9|10242.9|10244.4|10242.4|66
1672965300000|2023-01-06 00:35:00|10245.1|10243.1|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|95
1672965600000|2023-01-06 00:40:00|10245.7|10243.7|10245.7|10243.7|10245.9|10243.9|10245.7|10243.7|373
1672965900000|2023-01-06 00:45:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|808
1672966200000|2023-01-06 00:50:00|||||||||123
1672966500000|2023-01-06 00:55:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.9|10243.9|261
1672966800000|2023-01-06 01:00:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|213
1672967100000|2023-01-06 01:05:00|10247.3|10245.3|10246.1|10244.1|10247.3|10245.3|10246.1|10244.1|230
1672967400000|2023-01-06 01:10:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|119
1672967700000|2023-01-06 01:15:00|10246.1|10244.1|10245.9|10243.9|10246.1|10244.1|10245.9|10243.9|177
1672968000000|2023-01-06 01:20:00|10245.7|10243.7|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|153
1672968300000|2023-01-06 01:25:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|160
1672968600000|2023-01-06 01:30:00|||||||||3
1672968900000|2023-01-06 01:35:00|10245.9|10243.9|10245.7|10243.7|10245.9|10243.9|10245.7|10243.7|88
1672969200000|2023-01-06 01:40:00|10245.9|10243.9|10246.5|10244.5|10246.5|10244.5|10245.9|10243.9|66
1672969500000|2023-01-06 01:45:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|312
1672969800000|2023-01-06 01:50:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|71
1672970100000|2023-01-06 01:55:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|343
1672970400000|2023-01-06 02:00:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|126
1672970700000|2023-01-06 02:05:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|343
1672971000000|2023-01-06 02:10:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|321
1672971300000|2023-01-06 02:15:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|249
1672971600000|2023-01-06 02:20:00|||||||||6
1672971900000|2023-01-06 02:25:00|||||||||19
1672972200000|2023-01-06 02:30:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|114
1672972500000|2023-01-06 02:35:00|||||||||27
1672972800000|2023-01-06 02:40:00|||||||||48
1672973100000|2023-01-06 02:45:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|276
1672973400000|2023-01-06 02:50:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|216
1672973700000|2023-01-06 02:55:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|661
1672974000000|2023-01-06 03:00:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|119
1672974300000|2023-01-06 03:05:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|319
1672974600000|2023-01-06 03:10:00|10246.7|10244.7|10246.9|10244.9|10246.9|10244.9|10246.7|10244.7|54
1672974900000|2023-01-06 03:15:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|474
1672975200000|2023-01-06 03:20:00|10246.1|10244.1|10246.3|10244.3|10246.5|10244.5|10246.1|10244.1|193
1672975500000|2023-01-06 03:25:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.3|10244.3|290
1672975800000|2023-01-06 03:30:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|31
1672976100000|2023-01-06 03:35:00|||||||||2
1672976400000|2023-01-06 03:40:00|||||||||100
1672976700000|2023-01-06 03:45:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|97
1672977000000|2023-01-06 03:50:00|||||||||140
1672977300000|2023-01-06 03:55:00|||||||||54
1672977600000|2023-01-06 04:00:00|||||||||5
1672977900000|2023-01-06 04:05:00|||||||||33
1672978200000|2023-01-06 04:10:00|||||||||54
1672978500000|2023-01-06 04:15:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|115
1672978800000|2023-01-06 04:20:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|4
1672979100000|2023-01-06 04:25:00|||||||||3
1672979400000|2023-01-06 04:30:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|30
1672979700000|2023-01-06 04:35:00|||||||||1
1672980000000|2023-01-06 04:40:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|97
1672980300000|2023-01-06 04:45:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|76
1672980600000|2023-01-06 04:50:00|||||||||370
1672980900000|2023-01-06 04:55:00|||||||||13
1672981200000|2023-01-06 05:00:00|||||||||73
1672981500000|2023-01-06 05:05:00|||||||||1
1672981800000|2023-01-06 05:10:00|||||||||371
1672982100000|2023-01-06 05:15:00|10246.7|10244.7|10246.1|10244.1|10246.7|10244.7|10246.1|10244.1|137
1672982400000|2023-01-06 05:20:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|8
1672982700000|2023-01-06 05:25:00|||||||||3
1672983000000|2023-01-06 05:30:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|44
1672983300000|2023-01-06 05:35:00|||||||||211
1672983600000|2023-01-06 05:40:00|||||||||54
1672983900000|2023-01-06 05:45:00|||||||||93
1672984200000|2023-01-06 05:50:00|||||||||3
1672984500000|2023-01-06 05:55:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|396
1672984800000|2023-01-06 06:00:00|||||||||95
1672985100000|2023-01-06 06:05:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|490
1672985400000|2023-01-06 06:10:00|10247.5|10245.5|10247.3|10245.3|10247.5|10245.5|10247.3|10245.3|90
1672985700000|2023-01-06 06:15:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|60
1672986000000|2023-01-06 06:20:00|10247.1|10245.1|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|66
1672986300000|2023-01-06 06:25:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|163
1672986600000|2023-01-06 06:30:00|||||||||2
1672986900000|2023-01-06 06:35:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|448
1672987200000|2023-01-06 06:40:00|10246.3|10244.3|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|29
1672987500000|2023-01-06 06:45:00|10246.3|10244.3|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|174
1672987800000|2023-01-06 06:50:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|44
1672988100000|2023-01-06 06:55:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|157
1672988400000|2023-01-06 07:00:00|10246.9|10244.9|10247.7|10245.7|10248.1|10246.1|10246.5|10244.5|572
1672988700000|2023-01-06 07:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|344
1672989000000|2023-01-06 07:10:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|329
1672989300000|2023-01-06 07:15:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|202
1672989600000|2023-01-06 07:20:00|10247.5|10245.5|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|261
1672989900000|2023-01-06 07:25:00|10247.1|10245.1|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|204
1672990200000|2023-01-06 07:30:00|10246.9|10244.9|10246.9|10244.9|10247.1|10245.1|10246.5|10244.5|172
1672990500000|2023-01-06 07:35:00|10247.1|10245.1|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|160
1672990800000|2023-01-06 07:40:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|673
1672991100000|2023-01-06 07:45:00|10246.3|10244.3|10246.3|10244.3|10246.5|10244.5|10246.1|10244.1|1028
1672991400000|2023-01-06 07:50:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.1|10244.1|759
1672991700000|2023-01-06 07:55:00|10246.5|10244.5|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|221
1672992000000|2023-01-06 08:00:00|10246.1|10244.1|10245.7|10243.7|10246.9|10244.9|10245.5|10243.5|414
1672992300000|2023-01-06 08:05:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|762
1672992600000|2023-01-06 08:10:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|225
1672992900000|2023-01-06 08:15:00|10245.5|10243.5|10246.1|10244.1|10246.5|10244.5|10245.5|10243.5|177
1672993200000|2023-01-06 08:20:00|10246.5|10244.5|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|198
1672993500000|2023-01-06 08:25:00|10244.9|10242.9|10244.6|10242.6|10245.1|10243.1|10244.6|10242.6|329
1672993800000|2023-01-06 08:30:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|523
1672994100000|2023-01-06 08:35:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|334
1672994400000|2023-01-06 08:40:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|300
1672994700000|2023-01-06 08:45:00|||||||||11
1672995000000|2023-01-06 08:50:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|97
1672995300000|2023-01-06 08:55:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|265
1672995600000|2023-01-06 09:00:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|284
1672995900000|2023-01-06 09:05:00|||||||||306
1672996200000|2023-01-06 09:10:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|344
1672996500000|2023-01-06 09:15:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|46
1672996800000|2023-01-06 09:20:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|157
1672997100000|2023-01-06 09:25:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|81
1672997400000|2023-01-06 09:30:00|10243.6|10241.6|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|3537
1672997700000|2023-01-06 09:35:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|183
1672998000000|2023-01-06 09:40:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|466
1672998300000|2023-01-06 09:45:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|653
1672998600000|2023-01-06 09:50:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|786
1672998900000|2023-01-06 09:55:00|10242.6|10240.6|10243|10241|10243.4|10241.4|10242.6|10240.6|310
1672999200000|2023-01-06 10:00:00|10242.6|10240.6|10243|10241|10243|10241|10241.8|10239.8|850
1672999500000|2023-01-06 10:05:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|488
1672999800000|2023-01-06 10:10:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.2|10241.2|535
1673000100000|2023-01-06 10:15:00|10243|10241|10243.8|10241.8|10243.8|10241.8|10243|10241|342
1673000400000|2023-01-06 10:20:00|10243.4|10241.4|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|386
1673000700000|2023-01-06 10:25:00|10243|10241|10242.2|10240.2|10243|10241|10242.2|10240.2|499
1673001000000|2023-01-06 10:30:00|10242.6|10240.6|10243|10241|10243.4|10241.4|10242.6|10240.6|917
1673001300000|2023-01-06 10:35:00|10242.6|10240.6|10243.4|10241.4|10243.8|10241.8|10242.6|10240.6|1624
1673001600000|2023-01-06 10:40:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|327
1673001900000|2023-01-06 10:45:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|534
1673002200000|2023-01-06 10:50:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|114
1673002500000|2023-01-06 10:55:00|10242.4|10240.4|10243|10241|10243|10241|10242.2|10240.2|817
1673002800000|2023-01-06 11:00:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|339
1673003100000|2023-01-06 11:05:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|372
1673003400000|2023-01-06 11:10:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|367
1673003700000|2023-01-06 11:15:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|266
1673004000000|2023-01-06 11:20:00|10243.6|10241.6|10243.4|10241.4|10243.8|10241.8|10243|10241|954
1673004300000|2023-01-06 11:25:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|36
1673004600000|2023-01-06 11:30:00|10243.8|10241.8|10243.2|10241.2|10243.8|10241.8|10243|10241|710
1673004900000|2023-01-06 11:35:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.6|10240.6|410
1673005200000|2023-01-06 11:40:00|||||||||218
1673005500000|2023-01-06 11:45:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|680
1673005800000|2023-01-06 11:50:00|10243.8|10241.8|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|905
1673006100000|2023-01-06 11:55:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|288
1673006400000|2023-01-06 12:00:00|10244|10242|10244.2|10242.2|10244.6|10242.6|10244|10242|244
1673006700000|2023-01-06 12:05:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|185
1673007000000|2023-01-06 12:10:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|1056
1673007300000|2023-01-06 12:15:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|922
1673007600000|2023-01-06 12:20:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|503
1673007900000|2023-01-06 12:25:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|319
1673008200000|2023-01-06 12:30:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10242.2|10240.2|440
1673008500000|2023-01-06 12:35:00|10242.4|10240.4|10241|10239|10242.6|10240.6|10240.6|10238.6|1239
1673008800000|2023-01-06 12:40:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|889
1673009100000|2023-01-06 12:45:00|10241.4|10239.4|10240.6|10238.6|10241.8|10239.8|10240.6|10238.6|1526
1673009400000|2023-01-06 12:50:00|10241|10239|10242.2|10240.2|10242.6|10240.6|10241|10239|2260
1673009700000|2023-01-06 12:55:00|10241.8|10239.8|10240.3|10238.3|10241.8|10239.8|10239.5|10237.5|1138
1673010000000|2023-01-06 13:00:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10238.9|10236.9|2762
1673010300000|2023-01-06 13:05:00|10240.5|10238.5|10240.6|10238.6|10241|10239|10239.9|10237.9|4287
1673010600000|2023-01-06 13:10:00|10240.8|10238.8|10240.3|10238.3|10241.2|10239.2|10239.9|10237.9|3597
1673010900000|2023-01-06 13:15:00|10240.1|10238.1|10239.5|10237.5|10241|10239|10239.5|10237.5|3173
1673011200000|2023-01-06 13:20:00|10239.1|10237.1|10238.7|10236.7|10240.6|10238.6|10238.7|10236.7|3841
1673011500000|2023-01-06 13:25:00|10238.9|10236.9|10240.5|10238.5|10241|10239|10238.7|10236.7|2719
1673011800000|2023-01-06 13:30:00|10240.3|10238.3|10245.7|10243.7|10253.9|10251.9|10240.3|10238.3|10972
1673012100000|2023-01-06 13:35:00|10245.3|10243.3|10246.5|10244.5|10248.1|10246.1|10244.4|10242.4|26589
1673012400000|2023-01-06 13:40:00|10246.9|10244.9|10252|10250|10253.1|10251.1|10246.9|10244.9|9822
1673012700000|2023-01-06 13:45:00|10251.6|10249.6|10254.7|10252.7|10255.9|10253.9|10251.6|10249.6|9295
1673013000000|2023-01-06 13:50:00|10254.3|10252.3|10256.7|10254.7|10259.4|10257.4|10254.3|10252.3|8230
1673013300000|2023-01-06 13:55:00|10257.1|10255.1|10259.8|10257.8|10261.4|10259.4|10256.7|10254.7|8923
1673013600000|2023-01-06 14:00:00|10260.2|10258.2|10259.8|10257.8|10261.4|10259.4|10259|10257|5143
1673013900000|2023-01-06 14:05:00|10260.2|10258.2|10257.1|10255.1|10260.6|10258.6|10257.1|10255.1|4638
1673014200000|2023-01-06 14:10:00|10257.4|10255.4|10259.8|10257.8|10260.2|10258.2|10256.7|10254.7|11569
1673014500000|2023-01-06 14:15:00|10260|10258|10256.3|10254.3|10260.2|10258.2|10256.3|10254.3|4944
1673014800000|2023-01-06 14:20:00|10256.1|10254.1|10257.8|10255.8|10257.8|10255.8|10255.5|10253.5|5573
1673015100000|2023-01-06 14:25:00|10257.6|10255.6|10256.5|10254.5|10259|10257|10255.9|10253.9|3473
1673015400000|2023-01-06 14:30:00|10256.7|10254.7|10258.2|10256.2|10259|10257|10256.3|10254.3|2015
1673015700000|2023-01-06 14:35:00|10258.6|10256.6|10256.7|10254.7|10259|10257|10256.3|10254.3|3032
1673016000000|2023-01-06 14:40:00|10256.3|10254.3|10252.8|10250.8|10256.7|10254.7|10252.8|10250.8|6757
1673016300000|2023-01-06 14:45:00|10253.1|10251.1|10254.3|10252.3|10255.1|10253.1|10252.8|10250.8|11639
1673016600000|2023-01-06 14:50:00|10254.7|10252.7|10255.9|10253.9|10256.3|10254.3|10254.7|10252.7|1802
1673016900000|2023-01-06 14:55:00|10255.5|10253.5|10255.9|10253.9|10256.7|10254.7|10255.1|10253.1|1903
1673017200000|2023-01-06 15:00:00|10260.8|10258.8|10270.3|10268.3|10270.7|10268.7|10259.2|10257.2|12502
1673017500000|2023-01-06 15:05:00|10270.7|10268.7|10269.9|10267.9|10272.7|10270.7|10268.8|10266.8|10787
1673017800000|2023-01-06 15:10:00|10269.8|10267.8|10271.5|10269.5|10273.1|10271.1|10269.6|10267.6|9936
1673018100000|2023-01-06 15:15:00|10271.7|10269.7|10275.4|10273.4|10275.4|10273.4|10271.7|10269.7|7706
1673018400000|2023-01-06 15:20:00|10275|10273|10276.2|10274.2|10276.2|10274.2|10275|10273|4599
1673018700000|2023-01-06 15:25:00|10276.6|10274.6|10274.6|10272.6|10276.6|10274.6|10274.2|10272.2|2700
1673019000000|2023-01-06 15:30:00|10274.2|10272.2|10276.6|10274.6|10277|10275|10274.2|10272.2|3308
1673019300000|2023-01-06 15:35:00|10276.8|10274.8|10279.3|10277.3|10279.7|10277.7|10276.6|10274.6|6093
1673019600000|2023-01-06 15:40:00|10278.9|10276.9|10280.1|10278.1|10281.7|10279.7|10278.9|10276.9|8425
1673019900000|2023-01-06 15:45:00|10279.3|10277.3|10280.1|10278.1|10280.9|10278.9|10278.9|10276.9|10327
1673020200000|2023-01-06 15:50:00|10279.7|10277.7|10280.9|10278.9|10281.7|10279.7|10279.3|10277.3|3362
1673020500000|2023-01-06 15:55:00|10281.3|10279.3|10282.4|10280.4|10283.6|10281.6|10280.1|10278.1|3612
1673020800000|2023-01-06 16:00:00|10282.8|10280.8|10285.6|10283.6|10286|10284|10282.8|10280.8|5218
1673021100000|2023-01-06 16:05:00|10286|10284|10283.2|10281.2|10286|10284|10281.7|10279.7|5384
1673021400000|2023-01-06 16:10:00|10283|10281|10283.2|10281.2|10284|10282|10282.4|10280.4|3279
1673021700000|2023-01-06 16:15:00|10283.6|10281.6|10282.1|10280.1|10283.6|10281.6|10281.3|10279.3|3021
1673022000000|2023-01-06 16:20:00|10282.3|10280.3|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|3596
1673022300000|2023-01-06 16:25:00|10282.1|10280.1|10280.9|10278.9|10283.6|10281.6|10280.9|10278.9|2020
1673022600000|2023-01-06 16:30:00|10281.1|10279.1|10280.1|10278.1|10281.3|10279.3|10279.3|10277.3|4643
1673022900000|2023-01-06 16:35:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10277.8|10275.8|6243
1673023200000|2023-01-06 16:40:00|10278.9|10276.9|10278.1|10276.1|10279.5|10277.5|10277.4|10275.4|3414
1673023500000|2023-01-06 16:45:00|10277.8|10275.8|10278.7|10276.7|10279.1|10277.1|10277.8|10275.8|1500
1673023800000|2023-01-06 16:50:00|10278.9|10276.9|10280.5|10278.5|10280.9|10278.9|10278.9|10276.9|4200
1673024100000|2023-01-06 16:55:00|10280.9|10278.9|10281.3|10279.3|10281.5|10279.5|10280.9|10278.9|1350
1673024400000|2023-01-06 17:00:00|10280.9|10278.9|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|1164
1673024700000|2023-01-06 17:05:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|550
1673025000000|2023-01-06 17:10:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|903
1673025300000|2023-01-06 17:15:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1442
1673025600000|2023-01-06 17:20:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|572
1673025900000|2023-01-06 17:25:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|564
1673026200000|2023-01-06 17:30:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|511
1673026500000|2023-01-06 17:35:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|805
1673026800000|2023-01-06 17:40:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|825
1673027100000|2023-01-06 17:45:00|10280.5|10278.5|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|946
1673027400000|2023-01-06 17:50:00|10279.5|10277.5|10279.9|10277.9|10280.1|10278.1|10278.5|10276.5|674
1673027700000|2023-01-06 17:55:00|10279.7|10277.7|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|2068
1673028000000|2023-01-06 18:00:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|998
1673028300000|2023-01-06 18:05:00|10281.7|10279.7|10281.7|10279.7|10281.9|10279.9|10281.3|10279.3|903
1673028600000|2023-01-06 18:10:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1130
1673028900000|2023-01-06 18:15:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1430
1673029200000|2023-01-06 18:20:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|537
1673029500000|2023-01-06 18:25:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|8778
1673029800000|2023-01-06 18:30:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|713
1673030100000|2023-01-06 18:35:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|471
1673030400000|2023-01-06 18:40:00|10281.9|10279.9|10281.7|10279.7|10281.9|10279.9|10281.3|10279.3|815
1673030700000|2023-01-06 18:45:00|10281.3|10279.3|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|4301
1673031000000|2023-01-06 18:50:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|887
1673031300000|2023-01-06 18:55:00|10283.2|10281.2|10284|10282|10284.8|10282.8|10283.2|10281.2|967
1673031600000|2023-01-06 19:00:00|10284.4|10282.4|10283.2|10281.2|10284.6|10282.6|10282.8|10280.8|1742
1673031900000|2023-01-06 19:05:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1894
1673032200000|2023-01-06 19:10:00|10282.8|10280.8|10282.8|10280.8|10284|10282|10282.4|10280.4|2774
1673032500000|2023-01-06 19:15:00|10283|10281|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|308
1673032800000|2023-01-06 19:20:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.2|10281.2|1144
1673033100000|2023-01-06 19:25:00|10284.4|10282.4|10284|10282|10284.8|10282.8|10284|10282|834
1673033400000|2023-01-06 19:30:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|369
1673033700000|2023-01-06 19:35:00|10284.2|10282.2|10284.4|10282.4|10284.8|10282.8|10284|10282|1229
1673034000000|2023-01-06 19:40:00|10284|10282|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|941
1673034300000|2023-01-06 19:45:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|430
1673034600000|2023-01-06 19:50:00|10283.8|10281.8|10284.4|10282.4|10284.8|10282.8|10283.8|10281.8|1445
1673034900000|2023-01-06 19:55:00|10284.6|10282.6|10285.2|10283.2|10285.6|10283.6|10283.6|10281.6|2989
1673035200000|2023-01-06 20:00:00|10284.8|10282.8|10286.4|10284.4|10286.4|10284.4|10284.8|10282.8|2406
1673035500000|2023-01-06 20:05:00|10286.5|10284.5|10286.7|10284.7|10287.3|10285.3|10286|10284|2692
1673035800000|2023-01-06 20:10:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|3996
1673036100000|2023-01-06 20:15:00|10285.8|10283.8|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|981
1673036400000|2023-01-06 20:20:00|10285.2|10283.2|10286.7|10284.7|10286.7|10284.7|10285.2|10283.2|1599
1673036700000|2023-01-06 20:25:00|10286.5|10284.5|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|1702
1673037000000|2023-01-06 20:30:00|10286.7|10284.7|10287.9|10285.9|10287.9|10285.9|10286.4|10284.4|2225
1673037300000|2023-01-06 20:35:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|493
1673037600000|2023-01-06 20:40:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286|10284|1706
1673037900000|2023-01-06 20:45:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|934
1673038200000|2023-01-06 20:50:00|10286.4|10284.4|10285.2|10283.2|10286.4|10284.4|10284.4|10282.4|1191
1673038500000|2023-01-06 20:55:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1538
1673038800000|2023-01-06 21:00:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1570
1673039100000|2023-01-06 21:05:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|486
1673039400000|2023-01-06 21:10:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|244
1673039700000|2023-01-06 21:15:00|||||||||208
1673040000000|2023-01-06 21:20:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|414
1673040300000|2023-01-06 21:25:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|335
1673040600000|2023-01-06 21:30:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|19
1673040900000|2023-01-06 21:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|765
1673041200000|2023-01-06 21:40:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|256
1673041500000|2023-01-06 21:45:00|10286|10284|10286|10284|10286.7|10284.7|10286|10284|609
1673041800000|2023-01-06 21:50:00|10286.2|10284.2|10286.4|10284.4|10286.7|10284.7|10286.2|10284.2|1190
1673042100000|2023-01-06 21:55:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10285.2|10283.2|1265
1673218800000|2023-01-08 23:00:00|10285|10283|10284|10282|10285.2|10283.2|10283.6|10281.6|1199
1673219100000|2023-01-08 23:05:00|10284.4|10282.4|10284|10282|10285.2|10283.2|10284|10282|513
1673219400000|2023-01-08 23:10:00|10283.6|10281.6|10283.4|10281.4|10284.2|10282.2|10283.2|10281.2|395
1673219700000|2023-01-08 23:15:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10283.2|10281.2|365
1673220000000|2023-01-08 23:20:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|99
1673220300000|2023-01-08 23:25:00|10283.4|10281.4|10282.6|10280.6|10283.6|10281.6|10282.6|10280.6|167
1673220600000|2023-01-08 23:30:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|631
1673220900000|2023-01-08 23:35:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|77
1673221200000|2023-01-08 23:40:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|131
1673221500000|2023-01-08 23:45:00|||||||||136
1673221800000|2023-01-08 23:50:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|133
1673222100000|2023-01-08 23:55:00|10282.6|10280.6|10283.8|10281.8|10283.8|10281.8|10282.4|10280.4|442
1673222400000|2023-01-09 00:00:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10284|10282|900
1673222700000|2023-01-09 00:05:00|10284.6|10282.6|10284|10282|10284.6|10282.6|10283.8|10281.8|354
1673223000000|2023-01-09 00:10:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|35
1673223300000|2023-01-09 00:15:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|295
1673223600000|2023-01-09 00:20:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|262
1673223900000|2023-01-09 00:25:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|137
1673224200000|2023-01-09 00:30:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|206
1673224500000|2023-01-09 00:35:00|10284.4|10282.4|10284.4|10282.4|10284.6|10282.6|10284|10282|182
1673224800000|2023-01-09 00:40:00|10284|10282|10284|10282|10284|10282|10284|10282|16
1673225100000|2023-01-09 00:45:00|10284.2|10282.2|10284|10282|10284.2|10282.2|10284|10282|4
1673225400000|2023-01-09 00:50:00|10283.8|10281.8|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|72
1673225700000|2023-01-09 00:55:00|||||||||1
1673226000000|2023-01-09 01:00:00|||||||||5
1673226300000|2023-01-09 01:05:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|143
1673226600000|2023-01-09 01:10:00|10284|10282|10283.8|10281.8|10284|10282|10283.6|10281.6|231
1673226900000|2023-01-09 01:15:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|558
1673227200000|2023-01-09 01:20:00|10283.6|10281.6|10283|10281|10284|10282|10283|10281|129
1673227500000|2023-01-09 01:25:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|68
1673227800000|2023-01-09 01:30:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|118
1673228100000|2023-01-09 01:35:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|54
1673228400000|2023-01-09 01:40:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|169
1673228700000|2023-01-09 01:45:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|341
1673229000000|2023-01-09 01:50:00|10283.6|10281.6|10283.6|10281.6|10283.8|10281.8|10283.4|10281.4|181
1673229600000|2023-01-09 02:00:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|153
1673229900000|2023-01-09 02:05:00|10283.4|10281.4|10283.8|10281.8|10283.8|10281.8|10283.2|10281.2|175
1673230200000|2023-01-09 02:10:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|79
1673230500000|2023-01-09 02:15:00|10283.8|10281.8|10283.6|10281.6|10283.8|10281.8|10283.6|10281.6|91
1673230800000|2023-01-09 02:20:00|||||||||4
1673231100000|2023-01-09 02:25:00|||||||||80
1673231400000|2023-01-09 02:30:00|||||||||6
1673231700000|2023-01-09 02:35:00|10284|10282|10284|10282|10284|10282|10284|10282|649
1673232300000|2023-01-09 02:45:00|||||||||215
1673232600000|2023-01-09 02:50:00|||||||||1
1673232900000|2023-01-09 02:55:00|||||||||24
1673233200000|2023-01-09 03:00:00|||||||||51
1673233500000|2023-01-09 03:05:00|||||||||1
1673233800000|2023-01-09 03:10:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|390
1673234100000|2023-01-09 03:15:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|191
1673234400000|2023-01-09 03:20:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|228
1673234700000|2023-01-09 03:25:00|10284|10282|10284|10282|10284|10282|10283.8|10281.8|237
1673235000000|2023-01-09 03:30:00|||||||||27
1673235300000|2023-01-09 03:35:00|||||||||39
1673235600000|2023-01-09 03:40:00|||||||||1
1673235900000|2023-01-09 03:45:00|||||||||15
1673236800000|2023-01-09 04:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|193
1673237100000|2023-01-09 04:05:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|554
1673237400000|2023-01-09 04:10:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|54
1673237700000|2023-01-09 04:15:00|||||||||7
1673238000000|2023-01-09 04:20:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|45
1673238300000|2023-01-09 04:25:00|||||||||193
1673238600000|2023-01-09 04:30:00|||||||||5
1673238900000|2023-01-09 04:35:00|||||||||23
1673239200000|2023-01-09 04:40:00|10284|10282|10284|10282|10284|10282|10284|10282|215
1673239500000|2023-01-09 04:45:00|||||||||12
1673239800000|2023-01-09 04:50:00|||||||||5
1673240100000|2023-01-09 04:55:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|441
1673240400000|2023-01-09 05:00:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|35
1673240700000|2023-01-09 05:05:00|10283.8|10281.8|10284|10282|10284|10282|10283.8|10281.8|107
1673241000000|2023-01-09 05:10:00|||||||||27
1673241600000|2023-01-09 05:20:00|||||||||1
1673241900000|2023-01-09 05:25:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|769
1673242200000|2023-01-09 05:30:00|10284|10282|10284|10282|10284|10282|10284|10282|132
1673242800000|2023-01-09 05:40:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|598
1673243400000|2023-01-09 05:50:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|142
1673243700000|2023-01-09 05:55:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|133
1673244000000|2023-01-09 06:00:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|79
1673244300000|2023-01-09 06:05:00|||||||||29
1673244600000|2023-01-09 06:10:00|10285|10283|10284.8|10282.8|10285|10283|10284.8|10282.8|9
1673244900000|2023-01-09 06:15:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10285|10283|62
1673245200000|2023-01-09 06:20:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|398
1673245500000|2023-01-09 06:25:00|||||||||1
1673245800000|2023-01-09 06:30:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|255
1673246100000|2023-01-09 06:35:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|187
1673246400000|2023-01-09 06:40:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|315
1673246700000|2023-01-09 06:45:00|||||||||130
1673247000000|2023-01-09 06:50:00|||||||||110
1673247300000|2023-01-09 06:55:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286.2|10284.2|99
1673247600000|2023-01-09 07:00:00|10286.2|10284.2|10284.4|10282.4|10286.2|10284.2|10283.8|10281.8|509
1673247900000|2023-01-09 07:05:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|767
1673248200000|2023-01-09 07:10:00|10284.8|10282.8|10286|10284|10286|10284|10284.8|10282.8|648
1673248500000|2023-01-09 07:15:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.2|10283.2|672
1673248800000|2023-01-09 07:20:00|10285.2|10283.2|10284|10282|10285.2|10283.2|10284|10282|466
1673249100000|2023-01-09 07:25:00|10284.4|10282.4|10283.2|10281.2|10284.4|10282.4|10283.2|10281.2|968
1673249400000|2023-01-09 07:30:00|10283.6|10281.6|10282.4|10280.4|10283.6|10281.6|10282.1|10280.1|1233
1673249700000|2023-01-09 07:35:00|10282.8|10280.8|10282.3|10280.3|10282.8|10280.8|10281.7|10279.7|916
1673250000000|2023-01-09 07:40:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|777
1673250300000|2023-01-09 07:45:00|10282.4|10280.4|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|552
1673250600000|2023-01-09 07:50:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|753
1673250900000|2023-01-09 07:55:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|575
1673251200000|2023-01-09 08:00:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|571
1673251500000|2023-01-09 08:05:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|1131
1673251800000|2023-01-09 08:10:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|1561
1673252100000|2023-01-09 08:15:00|10279.3|10277.3|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|1105
1673252400000|2023-01-09 08:20:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|1275
1673252700000|2023-01-09 08:25:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10278.5|10276.5|1000
1673253000000|2023-01-09 08:30:00|10279.7|10277.7|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|1475
1673253300000|2023-01-09 08:35:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|523
1673253600000|2023-01-09 08:40:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|513
1673253900000|2023-01-09 08:45:00|10280.3|10278.3|10280.9|10278.9|10280.9|10278.9|10280.3|10278.3|373
1673254200000|2023-01-09 08:50:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|708
1673254500000|2023-01-09 08:55:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|841
1673254800000|2023-01-09 09:00:00|10280.3|10278.3|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|428
1673255100000|2023-01-09 09:05:00|10281.1|10279.1|10280.1|10278.1|10281.7|10279.7|10280.1|10278.1|1013
1673255400000|2023-01-09 09:10:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|325
1673255700000|2023-01-09 09:15:00|10280.1|10278.1|10280.7|10278.7|10280.9|10278.9|10280.1|10278.1|98
1673256000000|2023-01-09 09:20:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|314
1673256300000|2023-01-09 09:25:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|360
1673256600000|2023-01-09 09:30:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|638
1673256900000|2023-01-09 09:35:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|146
1673257200000|2023-01-09 09:40:00|||||||||221
1673257500000|2023-01-09 09:45:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|137
1673257800000|2023-01-09 09:50:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|122
1673258100000|2023-01-09 09:55:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|56
1673258400000|2023-01-09 10:00:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|311
1673258700000|2023-01-09 10:05:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|289
1673259000000|2023-01-09 10:10:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|266
1673259300000|2023-01-09 10:15:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.3|10278.3|405
1673259600000|2023-01-09 10:20:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1023
1673259900000|2023-01-09 10:25:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|216
1673260200000|2023-01-09 10:30:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|314
1673260500000|2023-01-09 10:35:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|447
1673260800000|2023-01-09 10:40:00|10280.7|10278.7|10279.7|10277.7|10280.7|10278.7|10279.7|10277.7|408
1673261100000|2023-01-09 10:45:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|364
1673261400000|2023-01-09 10:50:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|243
1673261700000|2023-01-09 10:55:00|10280.3|10278.3|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|605
1673262000000|2023-01-09 11:00:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|820
1673262300000|2023-01-09 11:05:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|323
1673262600000|2023-01-09 11:10:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|241
1673262900000|2023-01-09 11:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|690
1673263200000|2023-01-09 11:20:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|305
1673263500000|2023-01-09 11:25:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|156
1673263800000|2023-01-09 11:30:00|10281.5|10279.5|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|436
1673264100000|2023-01-09 11:35:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|132
1673264400000|2023-01-09 11:40:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|509
1673264700000|2023-01-09 11:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|189
1673265000000|2023-01-09 11:50:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|436
1673265300000|2023-01-09 11:55:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|115
1673265600000|2023-01-09 12:00:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|142
1673265900000|2023-01-09 12:05:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|146
1673266200000|2023-01-09 12:10:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|311
1673266500000|2023-01-09 12:15:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.6|10280.6|431
1673266800000|2023-01-09 12:20:00|10282.6|10280.6|10283.6|10281.6|10283.6|10281.6|10282.1|10280.1|728
1673267100000|2023-01-09 12:25:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|304
1673267400000|2023-01-09 12:30:00|10283.2|10281.2|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|559
1673267700000|2023-01-09 12:35:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|329
1673268000000|2023-01-09 12:40:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|793
1673268300000|2023-01-09 12:45:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|1643
1673268600000|2023-01-09 12:50:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|1175
1673268900000|2023-01-09 12:55:00|10282.1|10280.1|10282.8|10280.8|10283.6|10281.6|10282.1|10280.1|7132
1673269200000|2023-01-09 13:00:00|10282.4|10280.4|10282.6|10280.6|10283.2|10281.2|10282.4|10280.4|557
1673269500000|2023-01-09 13:05:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|524
1673269800000|2023-01-09 13:10:00|10282.1|10280.1|10283.6|10281.6|10283.6|10281.6|10282.1|10280.1|3207
1673270100000|2023-01-09 13:15:00|10283.8|10281.8|10284.8|10282.8|10285.2|10283.2|10283.8|10281.8|3498
1673270400000|2023-01-09 13:20:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10284|10282|2000
1673270700000|2023-01-09 13:25:00|10285.8|10283.8|10286|10284|10286.4|10284.4|10285.2|10283.2|1946
1673271000000|2023-01-09 13:30:00|10285.6|10283.6|10286.4|10284.4|10287.1|10285.1|10285.6|10283.6|2507
1673271300000|2023-01-09 13:35:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10285.6|10283.6|1572
1673271600000|2023-01-09 13:40:00|10285.6|10283.6|10286.7|10284.7|10287.5|10285.5|10285.6|10283.6|2423
1673271900000|2023-01-09 13:45:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|1986
1673272200000|2023-01-09 13:50:00|10288.1|10286.1|10290.6|10288.6|10291|10289|10287.5|10285.5|4488
1673272500000|2023-01-09 13:55:00|10290.8|10288.8|10289.5|10287.5|10292.2|10290.2|10289.1|10287.1|3512
1673272800000|2023-01-09 14:00:00|10289.3|10287.3|10289.1|10287.1|10291.4|10289.4|10289.1|10287.1|3406
1673273100000|2023-01-09 14:05:00|10289.3|10287.3|10288.3|10286.3|10290.3|10288.3|10288.3|10286.3|2982
1673273400000|2023-01-09 14:10:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.3|10285.3|9102
1673273700000|2023-01-09 14:15:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1420
1673274000000|2023-01-09 14:20:00|10287.9|10285.9|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|1528
1673274300000|2023-01-09 14:25:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10287.5|10285.5|1280
1673274600000|2023-01-09 14:30:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|1376
1673274900000|2023-01-09 14:35:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1675
1673275200000|2023-01-09 14:40:00|10288.7|10286.7|10289.1|10287.1|10289.7|10287.7|10288.7|10286.7|1916
1673275500000|2023-01-09 14:45:00|10288.9|10286.9|10289.5|10287.5|10290.6|10288.6|10288.7|10286.7|2628
1673275800000|2023-01-09 14:50:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|1408
1673276100000|2023-01-09 14:55:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1764
1673276400000|2023-01-09 15:00:00|10291|10289|10291|10289|10292.2|10290.2|10291|10289|2348
1673276700000|2023-01-09 15:05:00|10291.2|10289.2|10289.9|10287.9|10291.4|10289.4|10289.1|10287.1|1866
1673277000000|2023-01-09 15:10:00|10289.5|10287.5|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|3176
1673277300000|2023-01-09 15:15:00|10290.3|10288.3|10290.1|10288.1|10290.6|10288.6|10289.5|10287.5|1873
1673277600000|2023-01-09 15:20:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|598
1673277900000|2023-01-09 15:25:00|10289.9|10287.9|10289.5|10287.5|10291|10289|10289.5|10287.5|2316
1673278200000|2023-01-09 15:30:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|1366
1673278500000|2023-01-09 15:35:00|10289.1|10287.1|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|1378
1673278800000|2023-01-09 15:40:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1532
1673279100000|2023-01-09 15:45:00|10290.1|10288.1|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|940
1673279400000|2023-01-09 15:50:00|10291|10289|10291|10289|10291|10289|10290.3|10288.3|1026
1673279700000|2023-01-09 15:55:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.6|10288.6|2093
1673280000000|2023-01-09 16:00:00|10290.6|10288.6|10292.2|10290.2|10292.2|10290.2|10290.3|10288.3|2414
1673280300000|2023-01-09 16:05:00|10291.8|10289.8|10293.4|10291.4|10293.4|10291.4|10291.6|10289.6|3218
1673280600000|2023-01-09 16:10:00|10293|10291|10294.2|10292.2|10294.2|10292.2|10293|10291|3119
1673280900000|2023-01-09 16:15:00|10293.8|10291.8|10294.4|10292.4|10294.9|10292.9|10293.4|10291.4|2778
1673281200000|2023-01-09 16:20:00|10294.2|10292.2|10294.9|10292.9|10295.3|10293.3|10293|10291|4280
1673281500000|2023-01-09 16:25:00|10295.3|10293.3|10298.1|10296.1|10298.5|10296.5|10295.1|10293.1|6501
1673281800000|2023-01-09 16:30:00|10298.5|10296.5|10296.9|10294.9|10298.9|10296.9|10296.5|10294.5|2136
1673282100000|2023-01-09 16:35:00|10296.5|10294.5|10296.9|10294.9|10297.7|10295.7|10296.1|10294.1|1914
1673282400000|2023-01-09 16:40:00|10296.5|10294.5|10298.9|10296.9|10298.9|10296.9|10296.5|10294.5|2262
1673282700000|2023-01-09 16:45:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|4007
1673283000000|2023-01-09 16:50:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|15983
1673283300000|2023-01-09 16:55:00|10298.1|10296.1|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|1725
1673283600000|2023-01-09 17:00:00|10297.3|10295.3|10296.1|10294.1|10297.7|10295.7|10295.7|10293.7|2661
1673283900000|2023-01-09 17:05:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|1955
1673284200000|2023-01-09 17:10:00|10295.9|10293.9|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|945
1673284500000|2023-01-09 17:15:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.8|10292.8|1047
1673284800000|2023-01-09 17:20:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|555
1673285100000|2023-01-09 17:25:00|10294.4|10292.4|10295.3|10293.3|10295.7|10293.7|10293.8|10291.8|1215
1673285400000|2023-01-09 17:30:00|10295.1|10293.1|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|1445
1673285700000|2023-01-09 17:35:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|2584
1673286000000|2023-01-09 17:40:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|2062
1673286300000|2023-01-09 17:45:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|710
1673286600000|2023-01-09 17:50:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|2223
1673286900000|2023-01-09 17:55:00|10294.4|10292.4|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|911
1673287200000|2023-01-09 18:00:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|447
1673287500000|2023-01-09 18:05:00|10294.4|10292.4|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|476
1673287800000|2023-01-09 18:10:00|10294.2|10292.2|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|477
1673288100000|2023-01-09 18:15:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|2396
1673288400000|2023-01-09 18:20:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|572
1673288700000|2023-01-09 18:25:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|833
1673289000000|2023-01-09 18:30:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1156
1673289300000|2023-01-09 18:35:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|582
1673289600000|2023-01-09 18:40:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|890
1673289900000|2023-01-09 18:45:00|10293.8|10291.8|10292.6|10290.6|10293.8|10291.8|10292.2|10290.2|1696
1673290200000|2023-01-09 18:50:00|10293|10291|10293.8|10291.8|10293.8|10291.8|10292.6|10290.6|1260
1673290500000|2023-01-09 18:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|1587
1673290800000|2023-01-09 19:00:00|10294.6|10292.6|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|2146
1673291100000|2023-01-09 19:05:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|1509
1673291400000|2023-01-09 19:10:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|2167
1673291700000|2023-01-09 19:15:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1126
1673292000000|2023-01-09 19:20:00|10297.3|10295.3|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|2112
1673292300000|2023-01-09 19:25:00|10298.1|10296.1|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|3357
1673292600000|2023-01-09 19:30:00|10297.7|10295.7|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|997
1673292900000|2023-01-09 19:35:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|1484
1673293200000|2023-01-09 19:40:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.7|10296.7|1515
1673293500000|2023-01-09 19:45:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|1755
1673293800000|2023-01-09 19:50:00|10299.6|10297.6|10298.5|10296.5|10300|10298|10298.5|10296.5|1653
1673294100000|2023-01-09 19:55:00|10298.1|10296.1|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|9016
1673294400000|2023-01-09 20:00:00|10298.1|10296.1|10297.3|10295.3|10298.5|10296.5|10296.9|10294.9|2861
1673294700000|2023-01-09 20:05:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|1220
1673295000000|2023-01-09 20:10:00|10297.7|10295.7|10297.9|10295.9|10297.9|10295.9|10297.3|10295.3|2443
1673295300000|2023-01-09 20:15:00|10297.7|10295.7|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|6239
1673295600000|2023-01-09 20:20:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|17090
1673295900000|2023-01-09 20:25:00|10296.9|10294.9|10296.7|10294.7|10297.3|10295.3|10296.5|10294.5|1782
1673296200000|2023-01-09 20:30:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|963
1673296500000|2023-01-09 20:35:00|10296.1|10294.1|10295.3|10293.3|10296.5|10294.5|10294.9|10292.9|1037
1673296800000|2023-01-09 20:40:00|10295.7|10293.7|10296.5|10294.5|10297.7|10295.7|10295.3|10293.3|1189
1673297100000|2023-01-09 20:45:00|10296.3|10294.3|10296.9|10294.9|10296.9|10294.9|10295.7|10293.7|1782
1673297400000|2023-01-09 20:50:00|10296.5|10294.5|10297.7|10295.7|10297.7|10295.7|10296.5|10294.5|3221
1673297700000|2023-01-09 20:55:00|10297.3|10295.3|10296.5|10294.5|10297.5|10295.5|10296.1|10294.1|1316
1673298000000|2023-01-09 21:00:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|2031
1673298300000|2023-01-09 21:05:00|10297.1|10295.1|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|2594
1673298600000|2023-01-09 21:10:00|10298.3|10296.3|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|485
1673298900000|2023-01-09 21:15:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|652
1673299200000|2023-01-09 21:20:00|10297.9|10295.9|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|1018
1673299500000|2023-01-09 21:25:00|10297.3|10295.3|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|1085
1673299800000|2023-01-09 21:30:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|7643
1673300100000|2023-01-09 21:35:00|10295.9|10293.9|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|802
1673300400000|2023-01-09 21:40:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|901
1673300700000|2023-01-09 21:45:00|10296.1|10294.1|10295.1|10293.1|10296.1|10294.1|10294.9|10292.9|329
1673301000000|2023-01-09 21:50:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|752
1673301300000|2023-01-09 21:55:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|346
1673305200000|2023-01-09 23:00:00|10295.1|10293.1|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|136
1673305500000|2023-01-09 23:05:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|458
1673305800000|2023-01-09 23:10:00|10294.4|10292.4|10294.4|10292.4|10294.6|10292.6|10294.2|10292.2|85
1673306100000|2023-01-09 23:15:00|10294.2|10292.2|10295.3|10293.3|10295.3|10293.3|10294.2|10292.2|57
1673306400000|2023-01-09 23:20:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|205
1673306700000|2023-01-09 23:25:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|85
1673307000000|2023-01-09 23:30:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|170
1673307300000|2023-01-09 23:35:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|158
1673307600000|2023-01-09 23:40:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|176
1673307900000|2023-01-09 23:45:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|248
1673308200000|2023-01-09 23:50:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10295.3|10293.3|5
1673308500000|2023-01-09 23:55:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|60
1673308800000|2023-01-10 00:00:00|10295.5|10293.5|10294.9|10292.9|10295.5|10293.5|10294.9|10292.9|179
1673309100000|2023-01-10 00:05:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|76
1673309400000|2023-01-10 00:10:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.8|10292.8|48
1673309700000|2023-01-10 00:15:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|64
1673310000000|2023-01-10 00:20:00|10294.8|10292.8|10293|10291|10294.8|10292.8|10293|10291|526
1673310300000|2023-01-10 00:25:00|10293.2|10291.2|10292.6|10290.6|10293.2|10291.2|10292.2|10290.2|159
1673310600000|2023-01-10 00:30:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|241
1673310900000|2023-01-10 00:35:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|108
1673311200000|2023-01-10 00:40:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|163
1673311500000|2023-01-10 00:45:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|62
1673311800000|2023-01-10 00:50:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|127
1673312100000|2023-01-10 00:55:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|10
1673312400000|2023-01-10 01:00:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|39
1673312700000|2023-01-10 01:05:00|10294|10292|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|24
1673313000000|2023-01-10 01:10:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|439
1673313300000|2023-01-10 01:15:00|10292.4|10290.4|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|131
1673313600000|2023-01-10 01:20:00|10292|10290|10293.4|10291.4|10293.4|10291.4|10292|10290|225
1673313900000|2023-01-10 01:25:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|154
1673314200000|2023-01-10 01:30:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|209
1673314500000|2023-01-10 01:35:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294|10292|220
1673314800000|2023-01-10 01:40:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|42
1673315100000|2023-01-10 01:45:00|10294.6|10292.6|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|37
1673315400000|2023-01-10 01:50:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|38
1673315700000|2023-01-10 01:55:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|423
1673316000000|2023-01-10 02:00:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|39
1673316300000|2023-01-10 02:05:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|85
1673316600000|2023-01-10 02:10:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|86
1673316900000|2023-01-10 02:15:00|10296.7|10294.7|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|593
1673317200000|2023-01-10 02:20:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.3|10294.3|174
1673317500000|2023-01-10 02:25:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|92
1673317800000|2023-01-10 02:30:00|10296.3|10294.3|10296.1|10294.1|10296.3|10294.3|10296.1|10294.1|4
1673318100000|2023-01-10 02:35:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.5|10293.5|360
1673318400000|2023-01-10 02:40:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10294.9|10292.9|437
1673318700000|2023-01-10 02:45:00|||||||||37
1673319000000|2023-01-10 02:50:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|50
1673319300000|2023-01-10 02:55:00|10294.6|10292.6|10294.6|10292.6|10294.8|10292.8|10294.6|10292.6|157
1673319600000|2023-01-10 03:00:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|177
1673319900000|2023-01-10 03:05:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.6|10291.6|358
1673320200000|2023-01-10 03:10:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|79
1673320500000|2023-01-10 03:15:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|8
1673320800000|2023-01-10 03:20:00|||||||||4
1673321100000|2023-01-10 03:25:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|23
1673321400000|2023-01-10 03:30:00|10294.4|10292.4|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|61
1673321700000|2023-01-10 03:35:00|||||||||4
1673322000000|2023-01-10 03:40:00|||||||||7
1673322300000|2023-01-10 03:45:00|||||||||23
1673322600000|2023-01-10 03:50:00|10293|10291|10293|10291|10293|10291|10293|10291|193
1673322900000|2023-01-10 03:55:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|87
1673323200000|2023-01-10 04:00:00|||||||||57
1673323500000|2023-01-10 04:05:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.6|10290.6|115
1673323800000|2023-01-10 04:10:00|10293|10291|10293|10291|10293|10291|10293|10291|47
1673324100000|2023-01-10 04:15:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|144
1673324400000|2023-01-10 04:20:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|239
1673324700000|2023-01-10 04:25:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|76
1673325000000|2023-01-10 04:30:00|||||||||3
1673325300000|2023-01-10 04:35:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|33
1673325600000|2023-01-10 04:40:00|||||||||10
1673325900000|2023-01-10 04:45:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|168
1673326500000|2023-01-10 04:55:00|10293.6|10291.6|10293.6|10291.6|10293.8|10291.8|10293.4|10291.4|70
1673326800000|2023-01-10 05:00:00|10293.8|10291.8|10294|10292|10294.2|10292.2|10293.4|10291.4|112
1673327100000|2023-01-10 05:05:00|10293.8|10291.8|10293.8|10291.8|10294|10292|10293.8|10291.8|21
1673327400000|2023-01-10 05:10:00|||||||||9
1673327700000|2023-01-10 05:15:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|103
1673328000000|2023-01-10 05:20:00|||||||||7
1673328300000|2023-01-10 05:25:00|||||||||40
1673328600000|2023-01-10 05:30:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|371
1673328900000|2023-01-10 05:35:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|80
1673329200000|2023-01-10 05:40:00|||||||||27
1673329500000|2023-01-10 05:45:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|30
1673329800000|2023-01-10 05:50:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|87
1673330100000|2023-01-10 05:55:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|273
1673330400000|2023-01-10 06:00:00|||||||||5
1673330700000|2023-01-10 06:05:00|||||||||54
1673331000000|2023-01-10 06:10:00|10294.8|10292.8|10294.8|10292.8|10294.9|10292.9|10294.6|10292.6|155
1673331300000|2023-01-10 06:15:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|25
1673331600000|2023-01-10 06:20:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|41
1673331900000|2023-01-10 06:25:00|||||||||6
1673332200000|2023-01-10 06:30:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|113
1673332500000|2023-01-10 06:35:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|17
1673332800000|2023-01-10 06:40:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|93
1673333100000|2023-01-10 06:45:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|76
1673333400000|2023-01-10 06:50:00|10294.2|10292.2|10294.2|10292.2|10294.4|10292.4|10294.2|10292.2|113
1673333700000|2023-01-10 06:55:00|10294.4|10292.4|10294.2|10292.2|10294.4|10292.4|10294.2|10292.2|8
1673334000000|2023-01-10 07:00:00|10294.4|10292.4|10293.4|10291.4|10294.6|10292.6|10293.4|10291.4|417
1673334300000|2023-01-10 07:05:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293|10291|435
1673334600000|2023-01-10 07:10:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|296
1673334900000|2023-01-10 07:15:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|217
1673335200000|2023-01-10 07:20:00|10292.2|10290.2|10293.4|10291.4|10293.4|10291.4|10292.2|10290.2|530
1673335500000|2023-01-10 07:25:00|10293.2|10291.2|10293.2|10291.2|10293.4|10291.4|10293|10291|151
1673335800000|2023-01-10 07:30:00|10293|10291|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|791
1673336100000|2023-01-10 07:35:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.2|10290.2|279
1673336400000|2023-01-10 07:40:00|10292.4|10290.4|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|363
1673336700000|2023-01-10 07:45:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|209
1673337000000|2023-01-10 07:50:00|10292.8|10290.8|10291.8|10289.8|10292.8|10290.8|10291.4|10289.4|957
1673337300000|2023-01-10 07:55:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|567
1673337600000|2023-01-10 08:00:00|10290.8|10288.8|10291|10289|10291.8|10289.8|10290.6|10288.6|631
1673337900000|2023-01-10 08:05:00|10291.4|10289.4|10291.6|10289.6|10291.8|10289.8|10291|10289|291
1673338200000|2023-01-10 08:10:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|125
1673338500000|2023-01-10 08:15:00|10290.6|10288.6|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|762
1673338800000|2023-01-10 08:20:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|288
1673339100000|2023-01-10 08:25:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|445
1673339400000|2023-01-10 08:30:00|10291.6|10289.6|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|912
1673339700000|2023-01-10 08:35:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|206
1673340000000|2023-01-10 08:40:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|134
1673340300000|2023-01-10 08:45:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|76
1673340600000|2023-01-10 08:50:00|10292|10290|10291.4|10289.4|10292.2|10290.2|10291|10289|526
1673340900000|2023-01-10 08:55:00|10291.2|10289.2|10290.6|10288.6|10291.8|10289.8|10290.6|10288.6|153
1673341200000|2023-01-10 09:00:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|543
1673341500000|2023-01-10 09:05:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|258
1673341800000|2023-01-10 09:10:00|10291|10289|10291.4|10289.4|10291.6|10289.6|10291|10289|480
1673342100000|2023-01-10 09:15:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|218
1673342400000|2023-01-10 09:20:00|10290.8|10288.8|10291.4|10289.4|10291.4|10289.4|10290.8|10288.8|240
1673342700000|2023-01-10 09:25:00|10291.6|10289.6|10292.6|10290.6|10293|10291|10291.4|10289.4|1284
1673343000000|2023-01-10 09:30:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|128
1673343300000|2023-01-10 09:35:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|209
1673343600000|2023-01-10 09:40:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.2|10289.2|377
1673343900000|2023-01-10 09:45:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|155
1673344200000|2023-01-10 09:50:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|97
1673344500000|2023-01-10 09:55:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|70
1673344800000|2023-01-10 10:00:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|199
1673345100000|2023-01-10 10:05:00|10292|10290|10291|10289|10292.2|10290.2|10291|10289|396
1673345400000|2023-01-10 10:10:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|85
1673345700000|2023-01-10 10:15:00|10291.2|10289.2|10291|10289|10291.2|10289.2|10291|10289|29
1673346000000|2023-01-10 10:20:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|515
1673346300000|2023-01-10 10:25:00|10291|10289|10291|10289|10291|10289|10291|10289|446
1673346600000|2023-01-10 10:30:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.6|10288.6|304
1673346900000|2023-01-10 10:35:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|87
1673347200000|2023-01-10 10:40:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|416
1673347500000|2023-01-10 10:45:00|10291|10289|10292.2|10290.2|10292.2|10290.2|10291|10289|1070
1673347800000|2023-01-10 10:50:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|231
1673348100000|2023-01-10 10:55:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|109
1673348400000|2023-01-10 11:00:00|10292.2|10290.2|10291|10289|10292.2|10290.2|10291|10289|243
1673348700000|2023-01-10 11:05:00|10290.8|10288.8|10291|10289|10291.4|10289.4|10290.8|10288.8|47
1673349000000|2023-01-10 11:10:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|198
1673349300000|2023-01-10 11:15:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|176
1673349600000|2023-01-10 11:20:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|66
1673349900000|2023-01-10 11:25:00|10291.2|10289.2|10290.6|10288.6|10291.2|10289.2|10290.6|10288.6|196
1673350200000|2023-01-10 11:30:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|349
1673350500000|2023-01-10 11:35:00|10290.5|10288.5|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|114
1673350800000|2023-01-10 11:40:00|10290.3|10288.3|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|463
1673351100000|2023-01-10 11:45:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|573
1673351400000|2023-01-10 11:50:00|10289.9|10287.9|10289.3|10287.3|10289.9|10287.9|10289.1|10287.1|312
1673351700000|2023-01-10 11:55:00|10289.1|10287.1|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|505
1673352000000|2023-01-10 12:00:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|1146
1673352300000|2023-01-10 12:05:00|10289.1|10287.1|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|527
1673352600000|2023-01-10 12:10:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|865
1673352900000|2023-01-10 12:15:00|10288.9|10286.9|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|524
1673353200000|2023-01-10 12:20:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|561
1673353500000|2023-01-10 12:25:00|10289.1|10287.1|10287.1|10285.1|10289.1|10287.1|10286.7|10284.7|1767
1673353800000|2023-01-10 12:30:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1087
1673354100000|2023-01-10 12:35:00|10288.3|10286.3|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|2995
1673354400000|2023-01-10 12:40:00|10288.1|10286.1|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|1978
1673354700000|2023-01-10 12:45:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1735
1673355000000|2023-01-10 12:50:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|323
1673355300000|2023-01-10 12:55:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1198
1673355600000|2023-01-10 13:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|1393
1673355900000|2023-01-10 13:05:00|10287.7|10285.7|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|629
1673356200000|2023-01-10 13:10:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286|10284|1646
1673356500000|2023-01-10 13:15:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10285.6|10283.6|2398
1673356800000|2023-01-10 13:20:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.2|10283.2|2338
1673357100000|2023-01-10 13:25:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|2981
1673357400000|2023-01-10 13:30:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.8|10282.8|2641
1673357700000|2023-01-10 13:35:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|2991
1673358000000|2023-01-10 13:40:00|10284.4|10282.4|10286|10284|10286.4|10284.4|10284|10282|7769
1673358300000|2023-01-10 13:45:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|1565
1673358600000|2023-01-10 13:50:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|1868
1673358900000|2023-01-10 13:55:00|10286.7|10284.7|10287.9|10285.9|10287.9|10285.9|10286.4|10284.4|1737
1673359200000|2023-01-10 14:00:00|10287.5|10285.5|10292.6|10290.6|10292.6|10290.6|10287.5|10285.5|4632
1673359500000|2023-01-10 14:05:00|10293|10291|10291.4|10289.4|10293.4|10291.4|10290.6|10288.6|2679
1673359800000|2023-01-10 14:10:00|10291|10289|10289.1|10287.1|10291.4|10289.4|10288.7|10286.7|2520
1673360100000|2023-01-10 14:15:00|10288.7|10286.7|10287.9|10285.9|10289.5|10287.5|10287.9|10285.9|1883
1673360400000|2023-01-10 14:20:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|975
1673360700000|2023-01-10 14:25:00|10288.3|10286.3|10287.1|10285.1|10288.7|10286.7|10287.1|10285.1|2253
1673361000000|2023-01-10 14:30:00|10287.5|10285.5|10289.1|10287.1|10289.5|10287.5|10287.1|10285.1|3111
1673361300000|2023-01-10 14:35:00|10288.7|10286.7|10288.3|10286.3|10289.9|10287.9|10287.9|10285.9|2798
1673361600000|2023-01-10 14:40:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|1246
1673361900000|2023-01-10 14:45:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|976
1673362200000|2023-01-10 14:50:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|1233
1673362500000|2023-01-10 14:55:00|10288.3|10286.3|10286.4|10284.4|10288.7|10286.7|10286.4|10284.4|2241
1673362800000|2023-01-10 15:00:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10285.6|10283.6|2130
1673363100000|2023-01-10 15:05:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.2|10283.2|1498
1673363400000|2023-01-10 15:10:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|2037
1673363700000|2023-01-10 15:15:00|10286|10284|10284.4|10282.4|10286.4|10284.4|10284|10282|2160
1673364000000|2023-01-10 15:20:00|10284.8|10282.8|10286.4|10284.4|10286.4|10284.4|10284.4|10282.4|2256
1673364300000|2023-01-10 15:25:00|10286.2|10284.2|10286|10284|10286.7|10284.7|10285.6|10283.6|2779
1673364600000|2023-01-10 15:30:00|10285.8|10283.8|10285.6|10283.6|10287.1|10285.1|10285.4|10283.4|3302
1673364900000|2023-01-10 15:35:00|10286|10284|10285.2|10283.2|10286|10284|10284.8|10282.8|1861
1673365200000|2023-01-10 15:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284|10282|2241
1673365500000|2023-01-10 15:45:00|10284.4|10282.4|10285.2|10283.2|10285.6|10283.6|10284|10282|996
1673365800000|2023-01-10 15:50:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.2|10283.2|2177
1673366100000|2023-01-10 15:55:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.6|10283.6|2435
1673366400000|2023-01-10 16:00:00|10285.8|10283.8|10286|10284|10286|10284|10284.8|10282.8|2531
1673366700000|2023-01-10 16:05:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|2452
1673367000000|2023-01-10 16:10:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|3580
1673367300000|2023-01-10 16:15:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|2001
1673367600000|2023-01-10 16:20:00|10283.8|10281.8|10284|10282|10284.4|10282.4|10283.6|10281.6|1985
1673367900000|2023-01-10 16:25:00|10284.4|10282.4|10282.8|10280.8|10284.4|10282.4|10282.8|10280.8|3171
1673368200000|2023-01-10 16:30:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10283.2|10281.2|1857
1673368500000|2023-01-10 16:35:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|3042
1673368800000|2023-01-10 16:40:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|5916
1673369100000|2023-01-10 16:45:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|1752
1673369400000|2023-01-10 16:50:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|1639
1673369700000|2023-01-10 16:55:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|1270
1673370000000|2023-01-10 17:00:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|1710
1673370300000|2023-01-10 17:05:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|1765
1673370600000|2023-01-10 17:10:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1953
1673370900000|2023-01-10 17:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|429
1673371200000|2023-01-10 17:20:00|10282.6|10280.6|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|3519
1673371500000|2023-01-10 17:25:00|10283.6|10281.6|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|3620
1673371800000|2023-01-10 17:30:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284|10282|820
1673372100000|2023-01-10 17:35:00|10284|10282|10284|10282|10284|10282|10284|10282|411
1673372400000|2023-01-10 17:40:00|||||||||350
1673372700000|2023-01-10 17:45:00|10283.8|10281.8|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|4166
1673373000000|2023-01-10 17:50:00|10283.2|10281.2|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|2201
1673373300000|2023-01-10 17:55:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.9|10279.9|1540
1673373600000|2023-01-10 18:00:00|10282.6|10280.6|10285.2|10283.2|10285.6|10283.6|10282.1|10280.1|7075
1673373900000|2023-01-10 18:05:00|10284.8|10282.8|10286.7|10284.7|10286.7|10284.7|10284.4|10282.4|2431
1673374200000|2023-01-10 18:10:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1131
1673374500000|2023-01-10 18:15:00|10286.4|10284.4|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|1353
1673374800000|2023-01-10 18:20:00|10286|10284|10284.8|10282.8|10286|10284|10284.8|10282.8|1527
1673375100000|2023-01-10 18:25:00|10284.4|10282.4|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|1733
1673375400000|2023-01-10 18:30:00|10284.8|10282.8|10286.4|10284.4|10286.4|10284.4|10284.4|10282.4|1830
1673375700000|2023-01-10 18:35:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|2907
1673376000000|2023-01-10 18:40:00|10286.4|10284.4|10284.8|10282.8|10286.7|10284.7|10284.4|10282.4|3958
1673376300000|2023-01-10 18:45:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10285.2|10283.2|2321
1673376600000|2023-01-10 18:50:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|491
1673376900000|2023-01-10 18:55:00|10286|10284|10286|10284|10286|10284|10285.2|10283.2|566
1673377200000|2023-01-10 19:00:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|927
1673377500000|2023-01-10 19:05:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|2194
1673377800000|2023-01-10 19:10:00|10287.1|10285.1|10286.4|10284.4|10287.7|10285.7|10286.4|10284.4|1689
1673378100000|2023-01-10 19:15:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10286|10284|2321
1673378400000|2023-01-10 19:20:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1291
1673378700000|2023-01-10 19:25:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|2006
1673379000000|2023-01-10 19:30:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|168
1673379300000|2023-01-10 19:35:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.5|10284.5|601
1673379600000|2023-01-10 19:40:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.2|10283.2|1554
1673379900000|2023-01-10 19:45:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|1509
1673380200000|2023-01-10 19:50:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|711
1673380500000|2023-01-10 19:55:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|1670
1673380800000|2023-01-10 20:00:00|10286|10284|10286.7|10284.7|10287.9|10285.9|10286|10284|1266
1673381100000|2023-01-10 20:05:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|911
1673381400000|2023-01-10 20:10:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|2097
1673381700000|2023-01-10 20:15:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|979
1673382000000|2023-01-10 20:20:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1104
1673382300000|2023-01-10 20:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|130
1673382600000|2023-01-10 20:30:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1393
1673382900000|2023-01-10 20:35:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1402
1673383200000|2023-01-10 20:40:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|794
1673383500000|2023-01-10 20:45:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|2226
1673383800000|2023-01-10 20:50:00|10289.1|10287.1|10287.9|10285.9|10289.5|10287.5|10287.9|10285.9|1375
1673384100000|2023-01-10 20:55:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|1969
1673384400000|2023-01-10 21:00:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|2552
1673384700000|2023-01-10 21:05:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|415
1673385000000|2023-01-10 21:10:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|1300
1673385300000|2023-01-10 21:15:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|837
1673385600000|2023-01-10 21:20:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|752
1673385900000|2023-01-10 21:25:00|10289.3|10287.3|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|349
1673386200000|2023-01-10 21:30:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|935
1673386500000|2023-01-10 21:35:00|10289.7|10287.7|10289.1|10287.1|10289.7|10287.7|10289.1|10287.1|293
1673386800000|2023-01-10 21:40:00|10288.9|10286.9|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|382
1673387100000|2023-01-10 21:45:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|708
1673387400000|2023-01-10 21:50:00|10288.3|10286.3|10287.7|10285.7|10288.3|10286.3|10287.7|10285.7|693
1673387700000|2023-01-10 21:55:00|10287.9|10285.9|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|269
1673391600000|2023-01-10 23:00:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10286.9|10284.9|137
1673391900000|2023-01-10 23:05:00|10287.9|10285.9|10287.1|10285.1|10288.1|10286.1|10286.7|10284.7|224
1673392200000|2023-01-10 23:10:00|||||||||54
1673392500000|2023-01-10 23:15:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|40
1673392800000|2023-01-10 23:20:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|38
1673393100000|2023-01-10 23:25:00|10287.7|10285.7|10287.5|10285.5|10287.7|10285.7|10287.5|10285.5|147
1673393400000|2023-01-10 23:30:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|209
1673393700000|2023-01-10 23:35:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|47
1673394000000|2023-01-10 23:40:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|80
1673394300000|2023-01-10 23:45:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|182
1673394600000|2023-01-10 23:50:00|10288.9|10286.9|10288.7|10286.7|10288.9|10286.9|10288.7|10286.7|38
1673394900000|2023-01-10 23:55:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|136
1673395200000|2023-01-11 00:00:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|171
1673395500000|2023-01-11 00:05:00|10288.9|10286.9|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|194
1673395800000|2023-01-11 00:10:00|10288.7|10286.7|10288.7|10286.7|10288.9|10286.9|10288.7|10286.7|18
1673396100000|2023-01-11 00:15:00|||||||||22
1673396400000|2023-01-11 00:20:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|164
1673396700000|2023-01-11 00:25:00|||||||||59
1673397000000|2023-01-11 00:30:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.3|10286.3|511
1673397300000|2023-01-11 00:35:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|278
1673397600000|2023-01-11 00:40:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.3|10287.3|6
1673397900000|2023-01-11 00:45:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|161
1673398200000|2023-01-11 00:50:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|350
1673398500000|2023-01-11 00:55:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|248
1673398800000|2023-01-11 01:00:00|||||||||17
1673399100000|2023-01-11 01:05:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|39
1673399400000|2023-01-11 01:10:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|148
1673399700000|2023-01-11 01:15:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|78
1673400000000|2023-01-11 01:20:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|102
1673400300000|2023-01-11 01:25:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|428
1673400600000|2023-01-11 01:30:00|10290.1|10288.1|10289.9|10287.9|10290.1|10288.1|10289.5|10287.5|114
1673400900000|2023-01-11 01:35:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|175
1673401200000|2023-01-11 01:40:00|10290.5|10288.5|10290.6|10288.6|10291|10289|10290.3|10288.3|416
1673401500000|2023-01-11 01:45:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|245
1673401800000|2023-01-11 01:50:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|53
1673402100000|2023-01-11 01:55:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|106
1673402400000|2023-01-11 02:00:00|||||||||7
1673402700000|2023-01-11 02:05:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|70
1673403000000|2023-01-11 02:10:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|150
1673403300000|2023-01-11 02:15:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|65
1673403600000|2023-01-11 02:20:00|10290.5|10288.5|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|26
1673403900000|2023-01-11 02:25:00|10290.6|10288.6|10290.5|10288.5|10290.6|10288.6|10290.5|10288.5|66
1673404200000|2023-01-11 02:30:00|10290.6|10288.6|10290.5|10288.5|10290.6|10288.6|10290.3|10288.3|199
1673404500000|2023-01-11 02:35:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|20
1673404800000|2023-01-11 02:40:00|||||||||10
1673405100000|2023-01-11 02:45:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|48
1673405400000|2023-01-11 02:50:00|10290.5|10288.5|10290.8|10288.8|10290.8|10288.8|10290.3|10288.3|117
1673405700000|2023-01-11 02:55:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|0
1673406300000|2023-01-11 03:05:00|10290.8|10288.8|10290.6|10288.6|10290.8|10288.8|10290.6|10288.6|45
1673406600000|2023-01-11 03:10:00|||||||||2
1673406900000|2023-01-11 03:15:00|10290.8|10288.8|10290.6|10288.6|10290.8|10288.8|10290.6|10288.6|174
1673407200000|2023-01-11 03:20:00|||||||||27
1673407500000|2023-01-11 03:25:00|10290.3|10288.3|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|56
1673408100000|2023-01-11 03:35:00|||||||||1
1673408400000|2023-01-11 03:40:00|10290.6|10288.6|10290.5|10288.5|10290.6|10288.6|10290.3|10288.3|139
1673408700000|2023-01-11 03:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|40
1673409000000|2023-01-11 03:50:00|10291|10289|10291|10289|10291|10289|10291|10289|90
1673409300000|2023-01-11 03:55:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|20
1673409600000|2023-01-11 04:00:00|||||||||60
1673409900000|2023-01-11 04:05:00|||||||||4
1673410200000|2023-01-11 04:10:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|128
1673410500000|2023-01-11 04:15:00|10291|10289|10290.8|10288.8|10291|10289|10290.6|10288.6|63
1673410800000|2023-01-11 04:20:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|121
1673411100000|2023-01-11 04:25:00|10291|10289|10291|10289|10291|10289|10291|10289|126
1673411400000|2023-01-11 04:30:00|||||||||131
1673411700000|2023-01-11 04:35:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|142
1673412000000|2023-01-11 04:40:00|||||||||101
1673412300000|2023-01-11 04:45:00|||||||||1
1673412600000|2023-01-11 04:50:00|10291.2|10289.2|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|57
1673412900000|2023-01-11 04:55:00|10290.8|10288.8|10290.6|10288.6|10290.8|10288.8|10290.6|10288.6|74
1673413200000|2023-01-11 05:00:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|18
1673413500000|2023-01-11 05:05:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|93
1673413800000|2023-01-11 05:10:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|30
1673414100000|2023-01-11 05:15:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|48
1673414400000|2023-01-11 05:20:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|58
1673414700000|2023-01-11 05:25:00|||||||||8
1673415000000|2023-01-11 05:30:00|||||||||22
1673415300000|2023-01-11 05:35:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|43
1673415600000|2023-01-11 05:40:00|||||||||16
1673415900000|2023-01-11 05:45:00|||||||||10
1673416200000|2023-01-11 05:50:00|||||||||5
1673416500000|2023-01-11 05:55:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.5|10288.5|16
1673416800000|2023-01-11 06:00:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|110
1673417100000|2023-01-11 06:05:00|||||||||15
1673417400000|2023-01-11 06:10:00|10290.8|10288.8|10291.4|10289.4|10291.4|10289.4|10290.8|10288.8|405
1673417700000|2023-01-11 06:15:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|169
1673418000000|2023-01-11 06:20:00|10290.8|10288.8|10291|10289|10291|10289|10290.8|10288.8|58
1673418300000|2023-01-11 06:25:00|||||||||168
1673418600000|2023-01-11 06:30:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|46
1673418900000|2023-01-11 06:35:00|10291|10289|10291|10289|10291|10289|10291|10289|215
1673419200000|2023-01-11 06:40:00|||||||||8
1673419500000|2023-01-11 06:45:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|252
1673419800000|2023-01-11 06:50:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|170
1673420100000|2023-01-11 06:55:00|10292|10290|10291.4|10289.4|10292|10290|10291.4|10289.4|231
1673420400000|2023-01-11 07:00:00|10291.8|10289.8|10292|10290|10292.2|10290.2|10291.8|10289.8|507
1673420700000|2023-01-11 07:05:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|165
1673421000000|2023-01-11 07:10:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|168
1673421300000|2023-01-11 07:15:00|10292|10290|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|828
1673421600000|2023-01-11 07:20:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|63
1673421900000|2023-01-11 07:25:00|10292.6|10290.6|10293.8|10291.8|10294.2|10292.2|10292.6|10290.6|460
1673422200000|2023-01-11 07:30:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|661
1673422500000|2023-01-11 07:35:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|326
1673422800000|2023-01-11 07:40:00|10293.4|10291.4|10294.9|10292.9|10294.9|10292.9|10293.4|10291.4|390
1673423100000|2023-01-11 07:45:00|10295.3|10293.3|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|505
1673423400000|2023-01-11 07:50:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|562
1673423700000|2023-01-11 07:55:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|350
1673424000000|2023-01-11 08:00:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.4|10292.4|836
1673424300000|2023-01-11 08:05:00|10294.8|10292.8|10293.8|10291.8|10294.9|10292.9|10293.4|10291.4|1947
1673424600000|2023-01-11 08:10:00|10294|10292|10293|10291|10294|10292|10292.6|10290.6|401
1673424900000|2023-01-11 08:15:00|10292.6|10290.6|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|198
1673425200000|2023-01-11 08:20:00|10293|10291|10292.4|10290.4|10293.4|10291.4|10292.2|10290.2|500
1673425500000|2023-01-11 08:25:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|454
1673425800000|2023-01-11 08:30:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|747
1673426100000|2023-01-11 08:35:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|516
1673426400000|2023-01-11 08:40:00|10292.4|10290.4|10293|10291|10293|10291|10292.2|10290.2|253
1673426700000|2023-01-11 08:45:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10293|10291|76
1673427000000|2023-01-11 08:50:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|196
1673427300000|2023-01-11 08:55:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|605
1673427600000|2023-01-11 09:00:00|10293|10291|10293.8|10291.8|10293.8|10291.8|10293|10291|301
1673427900000|2023-01-11 09:05:00|10293.6|10291.6|10292.6|10290.6|10294.2|10292.2|10292.6|10290.6|1028
1673428200000|2023-01-11 09:10:00|10292.8|10290.8|10293|10291|10293.4|10291.4|10292.6|10290.6|464
1673428500000|2023-01-11 09:15:00|10293.2|10291.2|10293.4|10291.4|10293.8|10291.8|10293|10291|500
1673428800000|2023-01-11 09:20:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293|10291|226
1673429100000|2023-01-11 09:25:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|374
1673429400000|2023-01-11 09:30:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|149
1673429700000|2023-01-11 09:35:00|10293|10291|10293.2|10291.2|10293.4|10291.4|10293|10291|701
1673430000000|2023-01-11 09:40:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|59
1673430300000|2023-01-11 09:45:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.6|10290.6|293
1673430600000|2023-01-11 09:50:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|86
1673430900000|2023-01-11 09:55:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|573
1673431200000|2023-01-11 10:00:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|492
1673431500000|2023-01-11 10:05:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|122
1673431800000|2023-01-11 10:10:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|246
1673432100000|2023-01-11 10:15:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|93
1673432400000|2023-01-11 10:20:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|876
1673432700000|2023-01-11 10:25:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|240
1673433000000|2023-01-11 10:30:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|152
1673433300000|2023-01-11 10:35:00|10291.8|10289.8|10289.1|10287.1|10291.8|10289.8|10289.1|10287.1|1683
1673433600000|2023-01-11 10:40:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.3|10286.3|1087
1673433900000|2023-01-11 10:45:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|127
1673434200000|2023-01-11 10:50:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10288.3|10286.3|1578
1673434500000|2023-01-11 10:55:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|300
1673434800000|2023-01-11 11:00:00|||||||||1
1673435100000|2023-01-11 11:05:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|438
1673435400000|2023-01-11 11:10:00|10289.1|10287.1|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|355
1673435700000|2023-01-11 11:15:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|150
1673436000000|2023-01-11 11:20:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|128
1673436300000|2023-01-11 11:25:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|68
1673436600000|2023-01-11 11:30:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|107
1673436900000|2023-01-11 11:35:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|253
1673437200000|2023-01-11 11:40:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|333
1673437500000|2023-01-11 11:45:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|170
1673437800000|2023-01-11 11:50:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|108
1673438100000|2023-01-11 11:55:00|10289.5|10287.5|10289.3|10287.3|10289.5|10287.5|10289.1|10287.1|171
1673438400000|2023-01-11 12:00:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|206
1673438700000|2023-01-11 12:05:00|||||||||78
1673439000000|2023-01-11 12:10:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|143
1673439300000|2023-01-11 12:15:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|810
1673439600000|2023-01-11 12:20:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|665
1673439900000|2023-01-11 12:25:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|736
1673440200000|2023-01-11 12:30:00|10289.9|10287.9|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|850
1673440500000|2023-01-11 12:35:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|2633
1673440800000|2023-01-11 12:40:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1937
1673441100000|2023-01-11 12:45:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|507
1673441400000|2023-01-11 12:50:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|1829
1673441700000|2023-01-11 12:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|2592
1673442000000|2023-01-11 13:00:00|10287.3|10285.3|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|936
1673442300000|2023-01-11 13:05:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|1088
1673442600000|2023-01-11 13:10:00|10286.7|10284.7|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|1095
1673442900000|2023-01-11 13:15:00|10287.7|10285.7|10288.3|10286.3|10288.7|10286.7|10287.7|10285.7|1544
1673443200000|2023-01-11 13:20:00|10288.5|10286.5|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|1189
1673443500000|2023-01-11 13:25:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|1163
1673443800000|2023-01-11 13:30:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1716
1673444100000|2023-01-11 13:35:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10284.4|10282.4|5836
1673444400000|2023-01-11 13:40:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1977
1673444700000|2023-01-11 13:45:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1492
1673445000000|2023-01-11 13:50:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|699
1673445300000|2023-01-11 13:55:00|10287.1|10285.1|10286|10284|10287.5|10285.5|10285.6|10283.6|3459
1673445600000|2023-01-11 14:00:00|10285.8|10283.8|10284.8|10282.8|10285.8|10283.8|10284|10282|2158
1673445900000|2023-01-11 14:05:00|10284.6|10282.6|10285.6|10283.6|10286|10284|10284|10282|1663
1673446200000|2023-01-11 14:10:00|10285.8|10283.8|10284|10282|10286|10284|10283.6|10281.6|2008
1673446500000|2023-01-11 14:15:00|10284.2|10282.2|10284.4|10282.4|10284.8|10282.8|10284|10282|886
1673446800000|2023-01-11 14:20:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|1448
1673447100000|2023-01-11 14:25:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|1078
1673447400000|2023-01-11 14:30:00|10284.8|10282.8|10284|10282|10285.2|10283.2|10283.6|10281.6|1621
1673447700000|2023-01-11 14:35:00|10284.2|10282.2|10284|10282|10284.8|10282.8|10283.2|10281.2|2784
1673448000000|2023-01-11 14:40:00|10284.2|10282.2|10284|10282|10284.8|10282.8|10284|10282|1217
1673448300000|2023-01-11 14:45:00|10284.4|10282.4|10285.2|10283.2|10286|10284|10284|10282|4028
1673448600000|2023-01-11 14:50:00|10285.4|10283.4|10286.4|10284.4|10286.4|10284.4|10285.2|10283.2|1784
1673448900000|2023-01-11 14:55:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|633
1673449200000|2023-01-11 15:00:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1620
1673449500000|2023-01-11 15:05:00|10287.1|10285.1|10286.7|10284.7|10288.3|10286.3|10286.7|10284.7|1024
1673449800000|2023-01-11 15:10:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1156
1673450100000|2023-01-11 15:15:00|10286.5|10284.5|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|739
1673450400000|2023-01-11 15:20:00|10286|10284|10286|10284|10287.5|10285.5|10286|10284|2322
1673450700000|2023-01-11 15:25:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|797
1673451000000|2023-01-11 15:30:00|10286.5|10284.5|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|1460
1673451300000|2023-01-11 15:35:00|10285.4|10283.4|10285.6|10283.6|10286|10284|10285.2|10283.2|2637
1673451600000|2023-01-11 15:40:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|431
1673451900000|2023-01-11 15:45:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10285.8|10283.8|889
1673452200000|2023-01-11 15:50:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|1241
1673452500000|2023-01-11 15:55:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|772
1673452800000|2023-01-11 16:00:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1084
1673453100000|2023-01-11 16:05:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|651
1673453400000|2023-01-11 16:10:00|10285.8|10283.8|10286.5|10284.5|10286.7|10284.7|10285.8|10283.8|970
1673453700000|2023-01-11 16:15:00|10286.4|10284.4|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|2730
1673454000000|2023-01-11 16:20:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1024
1673454300000|2023-01-11 16:25:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|1470
1673454600000|2023-01-11 16:30:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|1093
1673454900000|2023-01-11 16:35:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1527
1673455200000|2023-01-11 16:40:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1054
1673455500000|2023-01-11 16:45:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10286|10284|972
1673455800000|2023-01-11 16:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|842
1673456100000|2023-01-11 16:55:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|1322
1673456400000|2023-01-11 17:00:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|871
1673456700000|2023-01-11 17:05:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1608
1673457000000|2023-01-11 17:10:00|10287.5|10285.5|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|1460
1673457300000|2023-01-11 17:15:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|900
1673457600000|2023-01-11 17:20:00|10286.7|10284.7|10287.9|10285.9|10288.1|10286.1|10286.7|10284.7|1179
1673457900000|2023-01-11 17:25:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|2047
1673458200000|2023-01-11 17:30:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|768
1673458500000|2023-01-11 17:35:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1292
1673458800000|2023-01-11 17:40:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|838
1673459100000|2023-01-11 17:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1051
1673459400000|2023-01-11 17:50:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|884
1673459700000|2023-01-11 17:55:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|3217
1673460000000|2023-01-11 18:00:00|10287.1|10285.1|10287.9|10285.9|10288.7|10286.7|10286.4|10284.4|2406
1673460300000|2023-01-11 18:05:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|1206
1673460600000|2023-01-11 18:10:00|10288.3|10286.3|10290.3|10288.3|10290.6|10288.6|10287.9|10285.9|4969
1673460900000|2023-01-11 18:15:00|10289.9|10287.9|10287.5|10285.5|10289.9|10287.9|10286.4|10284.4|3338
1673461200000|2023-01-11 18:20:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|496
1673461500000|2023-01-11 18:25:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1143
1673461800000|2023-01-11 18:30:00|10287.5|10285.5|10289.1|10287.1|10289.1|10287.1|10287.5|10285.5|852
1673462100000|2023-01-11 18:35:00|10288.9|10286.9|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|966
1673462400000|2023-01-11 18:40:00|10289.9|10287.9|10289.5|10287.5|10291|10289|10289.5|10287.5|1121
1673462700000|2023-01-11 18:45:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.7|10287.7|696
1673463000000|2023-01-11 18:50:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|547
1673463300000|2023-01-11 18:55:00|10289.1|10287.1|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|1141
1673463600000|2023-01-11 19:00:00|10290.3|10288.3|10291.4|10289.4|10291.4|10289.4|10289.9|10287.9|2028
1673463900000|2023-01-11 19:05:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|1795
1673464200000|2023-01-11 19:10:00|10291|10289|10290.3|10288.3|10291.4|10289.4|10290.3|10288.3|2164
1673464500000|2023-01-11 19:15:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|2089
1673464800000|2023-01-11 19:20:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|846
1673465100000|2023-01-11 19:25:00|10290.1|10288.1|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|586
1673465400000|2023-01-11 19:30:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|386
1673465700000|2023-01-11 19:35:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|255
1673466000000|2023-01-11 19:40:00|10289.3|10287.3|10291|10289|10291|10289|10289.1|10287.1|980
1673466300000|2023-01-11 19:45:00|10290.8|10288.8|10291|10289|10291.4|10289.4|10290.6|10288.6|1127
1673466600000|2023-01-11 19:50:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|551
1673466900000|2023-01-11 19:55:00|10291.2|10289.2|10291.6|10289.6|10291.8|10289.8|10291|10289|3836
1673467200000|2023-01-11 20:00:00|10291.4|10289.4|10290.3|10288.3|10291.8|10289.8|10290.3|10288.3|2924
1673467500000|2023-01-11 20:05:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|572
1673467800000|2023-01-11 20:10:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|448
1673468100000|2023-01-11 20:15:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|628
1673468400000|2023-01-11 20:20:00|10291.8|10289.8|10293|10291|10293|10291|10291.4|10289.4|14612
1673468700000|2023-01-11 20:25:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|945
1673469000000|2023-01-11 20:30:00|10292.6|10290.6|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|705
1673469300000|2023-01-11 20:35:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|9627
1673469600000|2023-01-11 20:40:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|1067
1673469900000|2023-01-11 20:45:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293|10291|1120
1673470200000|2023-01-11 20:50:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|883
1673470500000|2023-01-11 20:55:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293|10291|1567
1673470800000|2023-01-11 21:00:00|10293.6|10291.6|10293|10291|10293.8|10291.8|10292.6|10290.6|839
1673471100000|2023-01-11 21:05:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|1059
1673471400000|2023-01-11 21:10:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|1069
1673471700000|2023-01-11 21:15:00|10292.8|10290.8|10293.4|10291.4|10293.4|10291.4|10292.2|10290.2|1124
1673472000000|2023-01-11 21:20:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|275
1673472300000|2023-01-11 21:25:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|1105
1673472600000|2023-01-11 21:30:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|1568
1673472900000|2023-01-11 21:35:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|1013
1673473200000|2023-01-11 21:40:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|416
1673473500000|2023-01-11 21:45:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|356
1673473800000|2023-01-11 21:50:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1747
1673474100000|2023-01-11 21:55:00|10291.6|10289.6|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|1188
1673478000000|2023-01-11 23:00:00|10292.8|10290.8|10291.8|10289.8|10293|10291|10291.8|10289.8|289
1673478300000|2023-01-11 23:05:00|10292.2|10290.2|10292|10290|10292.2|10290.2|10291.8|10289.8|350
1673478600000|2023-01-11 23:10:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|24
1673478900000|2023-01-11 23:15:00|10292|10290|10291.4|10289.4|10292|10290|10291.4|10289.4|38
1673479200000|2023-01-11 23:20:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.6|10289.6|150
1673479500000|2023-01-11 23:25:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|53
1673479800000|2023-01-11 23:30:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|137
1673480100000|2023-01-11 23:35:00|10291.6|10289.6|10291.6|10289.6|10291.8|10289.8|10291.4|10289.4|96
1673480400000|2023-01-11 23:40:00|10291.4|10289.4|10291.6|10289.6|10291.8|10289.8|10291.4|10289.4|62
1673480700000|2023-01-11 23:45:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|16
1673481000000|2023-01-11 23:50:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|231
1673481300000|2023-01-11 23:55:00|10292|10290|10291.6|10289.6|10292.2|10290.2|10291.4|10289.4|156
1673481600000|2023-01-12 00:00:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|102
1673481900000|2023-01-12 00:05:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.2|10289.2|92
1673482200000|2023-01-12 00:10:00|10291.2|10289.2|10290.3|10288.3|10291.2|10289.2|10290.3|10288.3|200
1673482500000|2023-01-12 00:15:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|166
1673482800000|2023-01-12 00:20:00|||||||||65
1673483100000|2023-01-12 00:25:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|120
1673483400000|2023-01-12 00:30:00|10291|10289|10290.8|10288.8|10291.2|10289.2|10290.6|10288.6|135
1673483700000|2023-01-12 00:35:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|62
1673484000000|2023-01-12 00:40:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|240
1673484300000|2023-01-12 00:45:00|10291.6|10289.6|10291|10289|10291.6|10289.6|10291|10289|172
1673484600000|2023-01-12 00:50:00|10291.2|10289.2|10291|10289|10291.2|10289.2|10291|10289|14
1673484900000|2023-01-12 00:55:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|93
1673485200000|2023-01-12 01:00:00|10290.1|10288.1|10290.6|10288.6|10290.6|10288.6|10290.1|10288.1|47
1673485500000|2023-01-12 01:05:00|10290.3|10288.3|10290.5|10288.5|10290.6|10288.6|10289.9|10287.9|107
1673485800000|2023-01-12 01:10:00|10290.3|10288.3|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|5
1673486100000|2023-01-12 01:15:00|||||||||20
1673486400000|2023-01-12 01:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|42
1673486700000|2023-01-12 01:25:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|45
1673487000000|2023-01-12 01:30:00|||||||||11
1673487300000|2023-01-12 01:35:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|168
1673487600000|2023-01-12 01:40:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|18
1673487900000|2023-01-12 01:45:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|131
1673488200000|2023-01-12 01:50:00|10291.4|10289.4|10293|10291|10293.8|10291.8|10291.4|10289.4|800
1673488500000|2023-01-12 01:55:00|10293.2|10291.2|10293|10291|10294.2|10292.2|10293|10291|211
1673488800000|2023-01-12 02:00:00|10292.8|10290.8|10292.4|10290.4|10293|10291|10292.4|10290.4|89
1673489100000|2023-01-12 02:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|51
1673489400000|2023-01-12 02:10:00|10292.8|10290.8|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|370
1673489700000|2023-01-12 02:15:00|10292.4|10290.4|10293.4|10291.4|10293.4|10291.4|10292.2|10290.2|293
1673490000000|2023-01-12 02:20:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|65
1673490300000|2023-01-12 02:25:00|||||||||42
1673490600000|2023-01-12 02:30:00|10293.8|10291.8|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|213
1673490900000|2023-01-12 02:35:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|39
1673491200000|2023-01-12 02:40:00|||||||||76
1673491500000|2023-01-12 02:45:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|153
1673491800000|2023-01-12 02:50:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|299
1673492100000|2023-01-12 02:55:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|177
1673492400000|2023-01-12 03:00:00|10294.6|10292.6|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|458
1673492700000|2023-01-12 03:05:00|10295.1|10293.1|10294.6|10292.6|10295.1|10293.1|10294.6|10292.6|168
1673493000000|2023-01-12 03:10:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|326
1673493300000|2023-01-12 03:15:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|140
1673493600000|2023-01-12 03:20:00|||||||||299
1673493900000|2023-01-12 03:25:00|10295.5|10293.5|10294.9|10292.9|10295.5|10293.5|10294.9|10292.9|278
1673494200000|2023-01-12 03:30:00|10295.1|10293.1|10294.9|10292.9|10295.1|10293.1|10294.9|10292.9|357
1673494500000|2023-01-12 03:35:00|||||||||262
1673494800000|2023-01-12 03:40:00|||||||||75
1673495100000|2023-01-12 03:45:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|430
1673495400000|2023-01-12 03:50:00|10295.3|10293.3|10295.5|10293.5|10295.7|10293.7|10294.9|10292.9|233
1673495700000|2023-01-12 03:55:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|235
1673496000000|2023-01-12 04:00:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|285
1673496300000|2023-01-12 04:05:00|||||||||85
1673496600000|2023-01-12 04:10:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|156
1673496900000|2023-01-12 04:15:00|||||||||309
1673497200000|2023-01-12 04:20:00|||||||||1
1673497500000|2023-01-12 04:25:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|149
1673497800000|2023-01-12 04:30:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.6|10292.6|21
1673498100000|2023-01-12 04:35:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|21
1673498400000|2023-01-12 04:40:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|877
1673498700000|2023-01-12 04:45:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|70
1673499000000|2023-01-12 04:50:00|10294.6|10292.6|10294.6|10292.6|10294.8|10292.8|10294.2|10292.2|72
1673499300000|2023-01-12 04:55:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|83
1673499600000|2023-01-12 05:00:00|10294.2|10292.2|10294.2|10292.2|10294.4|10292.4|10294.2|10292.2|22
1673499900000|2023-01-12 05:05:00|10294|10292|10294|10292|10294|10292|10293.8|10291.8|33
1673500200000|2023-01-12 05:10:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|83
1673500500000|2023-01-12 05:15:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|31
1673500800000|2023-01-12 05:20:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|126
1673501100000|2023-01-12 05:25:00|10293.2|10291.2|10292.6|10290.6|10293.2|10291.2|10292.6|10290.6|180
1673501400000|2023-01-12 05:30:00|||||||||51
1673501700000|2023-01-12 05:35:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|109
1673502000000|2023-01-12 05:40:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.6|10290.6|4
1673502300000|2023-01-12 05:45:00|10293|10291|10292.8|10290.8|10293|10291|10292.6|10290.6|48
1673502600000|2023-01-12 05:50:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|51
1673502900000|2023-01-12 05:55:00|10292.6|10290.6|10292.6|10290.6|10292.8|10290.8|10292.6|10290.6|38
1673503200000|2023-01-12 06:00:00|10292.8|10290.8|10292.6|10290.6|10292.8|10290.8|10292.6|10290.6|161
1673503500000|2023-01-12 06:05:00|10292.8|10290.8|10292.2|10290.2|10292.8|10290.8|10291.8|10289.8|173
1673503800000|2023-01-12 06:10:00|10292|10290|10292|10290|10292.2|10290.2|10291.8|10289.8|230
1673504100000|2023-01-12 06:15:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|344
1673504400000|2023-01-12 06:20:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|356
1673504700000|2023-01-12 06:25:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|330
1673505000000|2023-01-12 06:30:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.2|10289.2|373
1673505300000|2023-01-12 06:35:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|55
1673505600000|2023-01-12 06:40:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|240
1673505900000|2023-01-12 06:45:00|10290.6|10288.6|10291|10289|10291.2|10289.2|10290.6|10288.6|149
1673506200000|2023-01-12 06:50:00|10291.2|10289.2|10291|10289|10291.2|10289.2|10290.8|10288.8|67
1673506500000|2023-01-12 06:55:00|10291.2|10289.2|10291.8|10289.8|10291.8|10289.8|10291.2|10289.2|209
1673506800000|2023-01-12 07:00:00|10291.4|10289.4|10291|10289|10292.4|10290.4|10291|10289|425
1673507100000|2023-01-12 07:05:00|10291.2|10289.2|10290.3|10288.3|10291.4|10289.4|10290.3|10288.3|615
1673507400000|2023-01-12 07:10:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|557
1673507700000|2023-01-12 07:15:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|146
1673508000000|2023-01-12 07:20:00|10290.3|10288.3|10289.9|10287.9|10290.5|10288.5|10289.5|10287.5|243
1673508300000|2023-01-12 07:25:00|10290.1|10288.1|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|379
1673508600000|2023-01-12 07:30:00|10290.5|10288.5|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|175
1673508900000|2023-01-12 07:35:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|571
1673509200000|2023-01-12 07:40:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|828
1673509500000|2023-01-12 07:45:00|10290.6|10288.6|10291.2|10289.2|10291.4|10289.4|10290.6|10288.6|2359
1673509800000|2023-01-12 07:50:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.2|10289.2|376
1673510100000|2023-01-12 07:55:00|10292.6|10290.6|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|698
1673510400000|2023-01-12 08:00:00|10293|10291|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|1497
1673510700000|2023-01-12 08:05:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|533
1673511000000|2023-01-12 08:10:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|394
1673511300000|2023-01-12 08:15:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.4|10290.4|398
1673511600000|2023-01-12 08:20:00|10292.4|10290.4|10292.6|10290.6|10293|10291|10292|10290|798
1673511900000|2023-01-12 08:25:00|10292.8|10290.8|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|617
1673512200000|2023-01-12 08:30:00|10293.2|10291.2|10292.6|10290.6|10293.4|10291.4|10291.8|10289.8|1124
1673512500000|2023-01-12 08:35:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|333
1673512800000|2023-01-12 08:40:00|10292|10290|10290.6|10288.6|10292.2|10290.2|10290.6|10288.6|724
1673513100000|2023-01-12 08:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1577
1673513400000|2023-01-12 08:50:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|927
1673513700000|2023-01-12 08:55:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|548
1673514000000|2023-01-12 09:00:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|703
1673514300000|2023-01-12 09:05:00|10290.5|10288.5|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|849
1673514600000|2023-01-12 09:10:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|384
1673514900000|2023-01-12 09:15:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1305
1673515200000|2023-01-12 09:20:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|1522
1673515500000|2023-01-12 09:25:00|10289.5|10287.5|10291|10289|10291|10289|10289.5|10287.5|1610
1673515800000|2023-01-12 09:30:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.6|10288.6|1075
1673516100000|2023-01-12 09:35:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|649
1673516400000|2023-01-12 09:40:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|476
1673516700000|2023-01-12 09:45:00|10291.8|10289.8|10290.3|10288.3|10291.8|10289.8|10290.3|10288.3|1270
1673517000000|2023-01-12 09:50:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|1136
1673517300000|2023-01-12 09:55:00|10289.7|10287.7|10288.3|10286.3|10289.7|10287.7|10288.3|10286.3|847
1673517600000|2023-01-12 10:00:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1526
1673517900000|2023-01-12 10:05:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|816
1673518200000|2023-01-12 10:10:00|||||||||700
1673518500000|2023-01-12 10:15:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|821
1673518800000|2023-01-12 10:20:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|261
1673519100000|2023-01-12 10:25:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|166
1673519400000|2023-01-12 10:30:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|502
1673519700000|2023-01-12 10:35:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|4089
1673520000000|2023-01-12 10:40:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1134
1673520300000|2023-01-12 10:45:00|10288.1|10286.1|10287.9|10285.9|10288.1|10286.1|10287.9|10285.9|872
1673520600000|2023-01-12 10:50:00|10288.1|10286.1|10289.5|10287.5|10289.5|10287.5|10288.1|10286.1|1211
1673520900000|2023-01-12 10:55:00|10289.1|10287.1|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|882
1673521200000|2023-01-12 11:00:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|733
1673521500000|2023-01-12 11:05:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|465
1673521800000|2023-01-12 11:10:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|239
1673522100000|2023-01-12 11:15:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|1320
1673522400000|2023-01-12 11:20:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|533
1673522700000|2023-01-12 11:25:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|770
1673523000000|2023-01-12 11:30:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.3|10288.3|422
1673523300000|2023-01-12 11:35:00|10291|10289|10291.2|10289.2|10291.4|10289.4|10291|10289|293
1673523600000|2023-01-12 11:40:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|880
1673523900000|2023-01-12 11:45:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|570
1673524200000|2023-01-12 11:50:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|792
1673524500000|2023-01-12 11:55:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|1323
1673524800000|2023-01-12 12:00:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.2|10289.2|511
1673525100000|2023-01-12 12:05:00|10291.6|10289.6|10291.4|10289.4|10291.6|10289.6|10291|10289|659
1673525400000|2023-01-12 12:10:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|1007
1673525700000|2023-01-12 12:15:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|734
1673526000000|2023-01-12 12:20:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|982
1673526300000|2023-01-12 12:25:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|214
1673526600000|2023-01-12 12:30:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|1031
1673526900000|2023-01-12 12:35:00|10290.6|10288.6|10290.5|10288.5|10291|10289|10290.3|10288.3|1830
1673527200000|2023-01-12 12:40:00|10290.6|10288.6|10291.8|10289.8|10292.2|10290.2|10290.6|10288.6|1625
1673527500000|2023-01-12 12:45:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1051
1673527800000|2023-01-12 12:50:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1849
1673528100000|2023-01-12 12:55:00|10291.8|10289.8|10292.6|10290.6|10292.6|10290.6|10290.6|10288.6|1636
1673528400000|2023-01-12 13:00:00|10292.2|10290.2|10293.4|10291.4|10293.8|10291.8|10292.2|10290.2|3202
1673528700000|2023-01-12 13:05:00|10293.8|10291.8|10293.8|10291.8|10294.6|10292.6|10293.4|10291.4|3165
1673529000000|2023-01-12 13:10:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293|10291|2861
1673529300000|2023-01-12 13:15:00|10293.8|10291.8|10295.3|10293.3|10295.7|10293.7|10293.4|10291.4|3495
1673529600000|2023-01-12 13:20:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|3451
1673529900000|2023-01-12 13:25:00|10296.1|10294.1|10293.4|10291.4|10298.1|10296.1|10293.4|10291.4|3368
1673530200000|2023-01-12 13:30:00|10289.3|10287.3|10289.9|10287.9|10290.3|10288.3|10268|10266|13318
1673530500000|2023-01-12 13:35:00|10289.5|10287.5|10300.6|10298.6|10307.8|10305.8|10289.1|10287.1|30117
1673530800000|2023-01-12 13:40:00|10300.4|10298.4|10293.4|10291.4|10301.6|10299.6|10292.6|10290.6|17668
1673531100000|2023-01-12 13:45:00|10293|10291|10302|10300|10302|10300|10293|10291|11437
1673531400000|2023-01-12 13:50:00|10302.4|10300.4|10307.8|10305.8|10308.2|10306.2|10300.8|10298.8|9940
1673531700000|2023-01-12 13:55:00|10308|10306|10310.2|10308.2|10313.3|10311.3|10307.4|10305.4|8162
1673532000000|2023-01-12 14:00:00|10310.6|10308.6|10314.1|10312.1|10314.5|10312.5|10309.8|10307.8|9625
1673532300000|2023-01-12 14:05:00|10313.9|10311.9|10307.8|10305.8|10314.1|10312.1|10307.4|10305.4|9043
1673532600000|2023-01-12 14:10:00|10307.4|10305.4|10305.3|10303.3|10308.6|10306.6|10304.3|10302.3|6256
1673532900000|2023-01-12 14:15:00|10305.1|10303.1|10303.9|10301.9|10306.7|10304.7|10303.1|10301.1|10000
1673533200000|2023-01-12 14:20:00|10303.5|10301.5|10305.1|10303.1|10305.5|10303.5|10303.5|10301.5|16928
1673533500000|2023-01-12 14:25:00|10305.3|10303.3|10304.9|10302.9|10306.7|10304.7|10304.3|10302.3|5441
1673533800000|2023-01-12 14:30:00|10305.1|10303.1|10304.7|10302.7|10307.1|10305.1|10304.3|10302.3|6782
1673534100000|2023-01-12 14:35:00|10304.3|10302.3|10304.1|10302.1|10305.1|10303.1|10303.9|10301.9|3111
1673534400000|2023-01-12 14:40:00|10304.3|10302.3|10302|10300|10304.3|10302.3|10301.2|10299.2|5990
1673534700000|2023-01-12 14:45:00|10301.6|10299.6|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|5840
1673535000000|2023-01-12 14:50:00|10300.8|10298.8|10299.2|10297.2|10301.6|10299.6|10299.2|10297.2|4312
1673535300000|2023-01-12 14:55:00|10298.9|10296.9|10300|10298|10301.2|10299.2|10298.9|10296.9|5032
1673535600000|2023-01-12 15:00:00|10300.2|10298.2|10303.9|10301.9|10303.9|10301.9|10299.2|10297.2|5508
1673535900000|2023-01-12 15:05:00|10303.5|10301.5|10301.6|10299.6|10303.9|10301.9|10301.2|10299.2|4034
1673536200000|2023-01-12 15:10:00|10302|10300|10304.7|10302.7|10304.9|10302.9|10301.6|10299.6|6716
1673536500000|2023-01-12 15:15:00|10305.1|10303.1|10305.5|10303.5|10306.3|10304.3|10304.7|10302.7|2465
1673536800000|2023-01-12 15:20:00|10305.7|10303.7|10303.9|10301.9|10306.3|10304.3|10303.1|10301.1|7573
1673537100000|2023-01-12 15:25:00|10303.5|10301.5|10302.8|10300.8|10304.7|10302.7|10302.8|10300.8|10476
1673537400000|2023-01-12 15:30:00|10303|10301|10302.4|10300.4|10303.5|10301.5|10302|10300|4004
1673537700000|2023-01-12 15:35:00|10302|10300|10304.3|10302.3|10304.3|10302.3|10302|10300|2300
1673538000000|2023-01-12 15:40:00|10303.9|10301.9|10301.2|10299.2|10303.9|10301.9|10300.8|10298.8|3364
1673538300000|2023-01-12 15:45:00|10301.6|10299.6|10301.4|10299.4|10301.6|10299.6|10299.6|10297.6|3612
1673538600000|2023-01-12 15:50:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10300.8|10298.8|3233
1673538900000|2023-01-12 15:55:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302|10300|1253
1673539200000|2023-01-12 16:00:00|10302.6|10300.6|10301.6|10299.6|10303.1|10301.1|10301.2|10299.2|4866
1673539500000|2023-01-12 16:05:00|10302|10300|10300.4|10298.4|10302|10300|10300|10298|3053
1673539800000|2023-01-12 16:10:00|10300.8|10298.8|10303.1|10301.1|10303.1|10301.1|10300|10298|2472
1673540100000|2023-01-12 16:15:00|10303.3|10301.3|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|2383
1673540400000|2023-01-12 16:20:00|10303.7|10301.7|10303.5|10301.5|10305.3|10303.3|10303.5|10301.5|2867
1673540700000|2023-01-12 16:25:00|10303.9|10301.9|10302.4|10300.4|10304.7|10302.7|10302.4|10300.4|3914
1673541000000|2023-01-12 16:30:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10301.2|10299.2|2765
1673541300000|2023-01-12 16:35:00|10301.6|10299.6|10302.8|10300.8|10303.5|10301.5|10301.6|10299.6|2212
1673541600000|2023-01-12 16:40:00|10303|10301|10303.9|10301.9|10304.3|10302.3|10302|10300|2716
1673541900000|2023-01-12 16:45:00|10304.3|10302.3|10301.2|10299.2|10304.3|10302.3|10301.2|10299.2|3081
1673542200000|2023-01-12 16:50:00|10301.4|10299.4|10301.6|10299.6|10302.4|10300.4|10301.4|10299.4|830
1673542500000|2023-01-12 16:55:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10301.2|10299.2|742
1673542800000|2023-01-12 17:00:00|10302.4|10300.4|10303.5|10301.5|10304.7|10302.7|10302.4|10300.4|2910
1673543100000|2023-01-12 17:05:00|10303.7|10301.7|10304.3|10302.3|10304.3|10302.3|10303.1|10301.1|563
1673543400000|2023-01-12 17:10:00|10304.7|10302.7|10305.3|10303.3|10305.5|10303.5|10304.3|10302.3|1716
1673543700000|2023-01-12 17:15:00|10305.5|10303.5|10305.5|10303.5|10306.3|10304.3|10305.1|10303.1|1934
1673544000000|2023-01-12 17:20:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|823
1673544300000|2023-01-12 17:25:00|10304.7|10302.7|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|1131
1673544600000|2023-01-12 17:30:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.3|10302.3|933
1673544900000|2023-01-12 17:35:00|10305.9|10303.9|10305.5|10303.5|10306.1|10304.1|10304.7|10302.7|786
1673545200000|2023-01-12 17:40:00|10305.1|10303.1|10306.7|10304.7|10306.7|10304.7|10305.1|10303.1|1790
1673545500000|2023-01-12 17:45:00|10306.5|10304.5|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|1502
1673545800000|2023-01-12 17:50:00|10306.7|10304.7|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|2039
1673546100000|2023-01-12 17:55:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|1328
1673546400000|2023-01-12 18:00:00|10306.9|10304.9|10307.8|10305.8|10308.2|10306.2|10306.3|10304.3|1558
1673546700000|2023-01-12 18:05:00|10308.2|10306.2|10308.2|10306.2|10309|10307|10307.1|10305.1|1976
1673547000000|2023-01-12 18:10:00|10308|10306|10309.8|10307.8|10309.8|10307.8|10307.4|10305.4|2931
1673547300000|2023-01-12 18:15:00|10310.2|10308.2|10309.4|10307.4|10311.4|10309.4|10309.2|10307.2|4789
1673547600000|2023-01-12 18:20:00|10309.8|10307.8|10309.8|10307.8|10311.2|10309.2|10309.4|10307.4|4140
1673547900000|2023-01-12 18:25:00|10309.4|10307.4|10307.8|10305.8|10309.4|10307.4|10307.8|10305.8|853
1673548200000|2023-01-12 18:30:00|10308.2|10306.2|10308.2|10306.2|10309|10307|10307.8|10305.8|762
1673548500000|2023-01-12 18:35:00|10307.8|10305.8|10308.2|10306.2|10309.4|10307.4|10307.8|10305.8|697
1673548800000|2023-01-12 18:40:00|10308.6|10306.6|10310.2|10308.2|10310.2|10308.2|10308.2|10306.2|1168
1673549100000|2023-01-12 18:45:00|10309.8|10307.8|10309.4|10307.4|10310.2|10308.2|10309|10307|587
1673549400000|2023-01-12 18:50:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|904
1673549700000|2023-01-12 18:55:00|10309.4|10307.4|10309.4|10307.4|10310|10308|10309.4|10307.4|495
1673550000000|2023-01-12 19:00:00|10309.6|10307.6|10307.8|10305.8|10310.2|10308.2|10307.4|10305.4|1225
1673550300000|2023-01-12 19:05:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1051
1673550600000|2023-01-12 19:10:00|10308.6|10306.6|10309|10307|10309|10307|10307.8|10305.8|989
1673550900000|2023-01-12 19:15:00|10308.6|10306.6|10308.2|10306.2|10309|10307|10307.8|10305.8|450
1673551200000|2023-01-12 19:20:00|10308.6|10306.6|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|1042
1673551500000|2023-01-12 19:25:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|2238
1673551800000|2023-01-12 19:30:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|764
1673552100000|2023-01-12 19:35:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|780
1673552400000|2023-01-12 19:40:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|588
1673552700000|2023-01-12 19:45:00|10307.8|10305.8|10309|10307|10309|10307|10307.8|10305.8|1422
1673553000000|2023-01-12 19:50:00|10308.6|10306.6|10307.1|10305.1|10309|10307|10307.1|10305.1|1669
1673553300000|2023-01-12 19:55:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|2572
1673553600000|2023-01-12 20:00:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|2340
1673553900000|2023-01-12 20:05:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|777
1673554200000|2023-01-12 20:10:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|974
1673554500000|2023-01-12 20:15:00|10307.1|10305.1|10307.8|10305.8|10308.2|10306.2|10307.1|10305.1|1346
1673554800000|2023-01-12 20:20:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|1891
1673555100000|2023-01-12 20:25:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|2049
1673555400000|2023-01-12 20:30:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|2026
1673555700000|2023-01-12 20:35:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|1613
1673556000000|2023-01-12 20:40:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1274
1673556300000|2023-01-12 20:45:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|1485
1673556600000|2023-01-12 20:50:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|1335
1673556900000|2023-01-12 20:55:00|10309|10307|10309.8|10307.8|10310.2|10308.2|10308.6|10306.6|2398
1673557200000|2023-01-12 21:00:00|10310|10308|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|2121
1673557500000|2023-01-12 21:05:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|1558
1673557800000|2023-01-12 21:10:00|10310.2|10308.2|10308.2|10306.2|10310.2|10308.2|10308.2|10306.2|1299
1673558100000|2023-01-12 21:15:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.6|10306.6|950
1673558400000|2023-01-12 21:20:00|10309|10307|10308.2|10306.2|10309.4|10307.4|10308.2|10306.2|1371
1673558700000|2023-01-12 21:25:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|1277
1673559000000|2023-01-12 21:30:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|2332
1673559300000|2023-01-12 21:35:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|1034
1673559600000|2023-01-12 21:40:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|466
1673559900000|2023-01-12 21:45:00|10306.9|10304.9|10306.7|10304.7|10306.9|10304.9|10306.7|10304.7|433
1673560200000|2023-01-12 21:50:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|1372
1673560500000|2023-01-12 21:55:00|10306.5|10304.5|10306.1|10304.1|10306.5|10304.5|10305.9|10303.9|588
1673564400000|2023-01-12 23:00:00|10305.5|10303.5|10306.5|10304.5|10306.7|10304.7|10304.7|10302.7|843
1673564700000|2023-01-12 23:05:00|10306.7|10304.7|10306.1|10304.1|10306.7|10304.7|10305.9|10303.9|482
1673565000000|2023-01-12 23:10:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|157
1673565300000|2023-01-12 23:15:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|396
1673565600000|2023-01-12 23:20:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|372
1673565900000|2023-01-12 23:25:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|141
1673566200000|2023-01-12 23:30:00|10306.7|10304.7|10306.9|10304.9|10307.1|10305.1|10306.7|10304.7|184
1673566500000|2023-01-12 23:35:00|10307.1|10305.1|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|199
1673566800000|2023-01-12 23:40:00|||||||||164
1673567100000|2023-01-12 23:45:00|10307.4|10305.4|10307.8|10305.8|10308|10306|10307.4|10305.4|207
1673567400000|2023-01-12 23:50:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|350
1673567700000|2023-01-12 23:55:00|||||||||50
1673568000000|2023-01-13 00:00:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|277
1673568300000|2023-01-13 00:05:00|10308|10306|10307.1|10305.1|10308.2|10306.2|10306.9|10304.9|485
1673568600000|2023-01-13 00:10:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|67
1673568900000|2023-01-13 00:15:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|154
1673569200000|2023-01-13 00:20:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.3|10305.3|184
1673569500000|2023-01-13 00:25:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|170
1673569800000|2023-01-13 00:30:00|10308|10306|10307.1|10305.1|10308|10306|10307.1|10305.1|207
1673570100000|2023-01-13 00:35:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|187
1673570400000|2023-01-13 00:40:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|722
1673570700000|2023-01-13 00:45:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|166
1673571000000|2023-01-13 00:50:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|338
1673571300000|2023-01-13 00:55:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|116
1673571600000|2023-01-13 01:00:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|98
1673571900000|2023-01-13 01:05:00|10304.7|10302.7|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|118
1673572200000|2023-01-13 01:10:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|286
1673572500000|2023-01-13 01:15:00|10305.9|10303.9|10304.7|10302.7|10305.9|10303.9|10304.3|10302.3|396
1673572800000|2023-01-13 01:20:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|430
1673573100000|2023-01-13 01:25:00|10304.5|10302.5|10303.5|10301.5|10304.7|10302.7|10303.1|10301.1|519
1673573400000|2023-01-13 01:30:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|507
1673573700000|2023-01-13 01:35:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|196
1673574000000|2023-01-13 01:40:00|10303.3|10301.3|10303.9|10301.9|10303.9|10301.9|10303.3|10301.3|185
1673574300000|2023-01-13 01:45:00|10303.7|10301.7|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|174
1673574600000|2023-01-13 01:50:00|10303.3|10301.3|10304.7|10302.7|10304.7|10302.7|10303.1|10301.1|283
1673574900000|2023-01-13 01:55:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|353
1673575200000|2023-01-13 02:00:00|10303.7|10301.7|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|109
1673575500000|2023-01-13 02:05:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|87
1673575800000|2023-01-13 02:10:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|152
1673576100000|2023-01-13 02:15:00|10302.8|10300.8|10302.4|10300.4|10303|10301|10302.4|10300.4|396
1673576400000|2023-01-13 02:20:00|10302.6|10300.6|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|399
1673576700000|2023-01-13 02:25:00|10302|10300|10303|10301|10303.1|10301.1|10302|10300|296
1673577000000|2023-01-13 02:30:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303|10301|141
1673577300000|2023-01-13 02:35:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|18
1673577600000|2023-01-13 02:40:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|215
1673577900000|2023-01-13 02:45:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|364
1673578200000|2023-01-13 02:50:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|21
1673578500000|2023-01-13 02:55:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|26
1673578800000|2023-01-13 03:00:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|77
1673579100000|2023-01-13 03:05:00|10303.9|10301.9|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|41
1673579400000|2023-01-13 03:10:00|10304.1|10302.1|10304.7|10302.7|10304.7|10302.7|10304.1|10302.1|145
1673579700000|2023-01-13 03:15:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|43
1673580000000|2023-01-13 03:20:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|22
1673580300000|2023-01-13 03:25:00|10304.7|10302.7|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|43
1673580600000|2023-01-13 03:30:00|10304.7|10302.7|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|91
1673580900000|2023-01-13 03:35:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|147
1673581200000|2023-01-13 03:40:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|74
1673581500000|2023-01-13 03:45:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|200
1673581800000|2023-01-13 03:50:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|67
1673582100000|2023-01-13 03:55:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|67
1673582400000|2023-01-13 04:00:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|116
1673582700000|2023-01-13 04:05:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|26
1673583300000|2023-01-13 04:15:00|||||||||5
1673583600000|2023-01-13 04:20:00|10304.7|10302.7|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|86
1673583900000|2023-01-13 04:25:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|93
1673584500000|2023-01-13 04:35:00|||||||||50
1673584800000|2023-01-13 04:40:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|191
1673585100000|2023-01-13 04:45:00|||||||||1362
1673585400000|2023-01-13 04:50:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|206
1673585700000|2023-01-13 04:55:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|94
1673586000000|2023-01-13 05:00:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|135
1673586300000|2023-01-13 05:05:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|46
1673586600000|2023-01-13 05:10:00|10305.1|10303.1|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|341
1673586900000|2023-01-13 05:15:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|233
1673587200000|2023-01-13 05:20:00|||||||||83
1673587500000|2023-01-13 05:25:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|116
1673587800000|2023-01-13 05:30:00|||||||||121
1673588100000|2023-01-13 05:35:00|10303.7|10301.7|10303.5|10301.5|10303.7|10301.7|10303.1|10301.1|223
1673588400000|2023-01-13 05:40:00|10303.7|10301.7|10303.7|10301.7|10303.9|10301.9|10303.5|10301.5|38
1673588700000|2023-01-13 05:45:00|10303.9|10301.9|10303.7|10301.7|10303.9|10301.9|10303.5|10301.5|71
1673589000000|2023-01-13 05:50:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|20
1673589300000|2023-01-13 05:55:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|174
1673589600000|2023-01-13 06:00:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|149
1673589900000|2023-01-13 06:05:00|||||||||4
1673590200000|2023-01-13 06:10:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|93
1673590500000|2023-01-13 06:15:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.5|10302.5|9
1673590800000|2023-01-13 06:20:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|96
1673591100000|2023-01-13 06:25:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|16
1673591400000|2023-01-13 06:30:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|29
1673591700000|2023-01-13 06:35:00|10305.5|10303.5|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|181
1673592000000|2023-01-13 06:40:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|278
1673592300000|2023-01-13 06:45:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|30
1673592600000|2023-01-13 06:50:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|464
1673592900000|2023-01-13 06:55:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|242
1673593200000|2023-01-13 07:00:00|10307.8|10305.8|10306.3|10304.3|10307.8|10305.8|10306.3|10304.3|633
1673593500000|2023-01-13 07:05:00|10305.9|10303.9|10307.3|10305.3|10307.4|10305.4|10305.9|10303.9|332
1673593800000|2023-01-13 07:10:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|133
1673594100000|2023-01-13 07:15:00|10306.9|10304.9|10307.1|10305.1|10307.4|10305.4|10306.9|10304.9|99
1673594400000|2023-01-13 07:20:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|106
1673594700000|2023-01-13 07:25:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|163
1673595000000|2023-01-13 07:30:00|10307.4|10305.4|10309|10307|10309|10307|10307.4|10305.4|556
1673595300000|2023-01-13 07:35:00|10308.6|10306.6|10308.2|10306.2|10309|10307|10308.2|10306.2|519
1673595600000|2023-01-13 07:40:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|117
1673595900000|2023-01-13 07:45:00|10308.8|10306.8|10307.8|10305.8|10309|10307|10307.8|10305.8|598
1673596200000|2023-01-13 07:50:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|1126
1673596500000|2023-01-13 07:55:00|10308.2|10306.2|10308|10306|10308.2|10306.2|10307.8|10305.8|3026
1673596800000|2023-01-13 08:00:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|1165
1673597100000|2023-01-13 08:05:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|737
1673597400000|2023-01-13 08:10:00|10307.6|10305.6|10309|10307|10309.8|10307.8|10307.6|10305.6|658
1673597700000|2023-01-13 08:15:00|10309.2|10307.2|10309.8|10307.8|10309.8|10307.8|10309|10307|457
1673598000000|2023-01-13 08:20:00|10310.2|10308.2|10310.6|10308.6|10311|10309|10309.8|10307.8|1048
1673598300000|2023-01-13 08:25:00|10310.4|10308.4|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|266
1673598600000|2023-01-13 08:30:00|10310.4|10308.4|10311.7|10309.7|10312.1|10310.1|10310.2|10308.2|1381
1673598900000|2023-01-13 08:35:00|10311.9|10309.9|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|555
1673599200000|2023-01-13 08:40:00|10312.7|10310.7|10312.5|10310.5|10313.3|10311.3|10312.1|10310.1|842
1673599500000|2023-01-13 08:45:00|10312.7|10310.7|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|1036
1673599800000|2023-01-13 08:50:00|10312.1|10310.1|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|862
1673600100000|2023-01-13 08:55:00|10313.5|10311.5|10312.5|10310.5|10313.5|10311.5|10312.3|10310.3|1059
1673600400000|2023-01-13 09:00:00|10312.7|10310.7|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|572
1673600700000|2023-01-13 09:05:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|338
1673601000000|2023-01-13 09:10:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|881
1673601300000|2023-01-13 09:15:00|10313.3|10311.3|10312.1|10310.1|10313.3|10311.3|10311.7|10309.7|870
1673601600000|2023-01-13 09:20:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|1104
1673601900000|2023-01-13 09:25:00|10311.2|10309.2|10311|10309|10311.4|10309.4|10311|10309|351
1673602200000|2023-01-13 09:30:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|398
1673602500000|2023-01-13 09:35:00|10311.7|10309.7|10311|10309|10311.7|10309.7|10311|10309|397
1673602800000|2023-01-13 09:40:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|791
1673603100000|2023-01-13 09:45:00|10311|10309|10312.1|10310.1|10312.1|10310.1|10311|10309|1164
1673603400000|2023-01-13 09:50:00|10312.5|10310.5|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|589
1673603700000|2023-01-13 09:55:00|10311.5|10309.5|10311.4|10309.4|10312.1|10310.1|10311.2|10309.2|1138
1673604000000|2023-01-13 10:00:00|10311|10309|10311.7|10309.7|10311.7|10309.7|10311|10309|561
1673604300000|2023-01-13 10:05:00|10311.4|10309.4|10312.5|10310.5|10312.5|10310.5|10311.4|10309.4|715
1673604600000|2023-01-13 10:10:00|10312.3|10310.3|10312.3|10310.3|10312.5|10310.5|10312.1|10310.1|879
1673604900000|2023-01-13 10:15:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|260
1673605200000|2023-01-13 10:20:00|10312.7|10310.7|10312.1|10310.1|10312.9|10310.9|10311.7|10309.7|1231
1673605500000|2023-01-13 10:25:00|10311.9|10309.9|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|355
1673605800000|2023-01-13 10:30:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|836
1673606100000|2023-01-13 10:35:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10310.6|10308.6|1033
1673606400000|2023-01-13 10:40:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|1284
1673606700000|2023-01-13 10:45:00|10310.4|10308.4|10309.8|10307.8|10310.6|10308.6|10309.6|10307.6|212
1673607000000|2023-01-13 10:50:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|496
1673607300000|2023-01-13 10:55:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|158
1673607600000|2023-01-13 11:00:00|||||||||1260
1673607900000|2023-01-13 11:05:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|162
1673608200000|2023-01-13 11:10:00|10309|10307|10309|10307|10309|10307|10309|10307|298
1673608500000|2023-01-13 11:15:00|10309.4|10307.4|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|304
1673608800000|2023-01-13 11:20:00|10308.4|10306.4|10308.2|10306.2|10308.4|10306.4|10308.2|10306.2|131
1673609100000|2023-01-13 11:25:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|1306
1673609400000|2023-01-13 11:30:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|2623
1673609700000|2023-01-13 11:35:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|914
1673610000000|2023-01-13 11:40:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|1498
1673610300000|2023-01-13 11:45:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|1181
1673610600000|2023-01-13 11:50:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|352
1673610900000|2023-01-13 11:55:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|315
1673611200000|2023-01-13 12:00:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|356
1673611500000|2023-01-13 12:05:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.3|10305.3|280
1673611800000|2023-01-13 12:10:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|270
1673612100000|2023-01-13 12:15:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|278
1673612400000|2023-01-13 12:20:00|10306.9|10304.9|10305.1|10303.1|10306.9|10304.9|10304.7|10302.7|1382
1673612700000|2023-01-13 12:25:00|10304.9|10302.9|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|1108
1673613000000|2023-01-13 12:30:00|10304.7|10302.7|10304.5|10302.5|10305.1|10303.1|10304.3|10302.3|1697
1673613300000|2023-01-13 12:35:00|10304.7|10302.7|10304.5|10302.5|10305.1|10303.1|10304.3|10302.3|1308
1673613600000|2023-01-13 12:40:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|2036
1673613900000|2023-01-13 12:45:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|2166
1673614200000|2023-01-13 12:50:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1573
1673614500000|2023-01-13 12:55:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|785
1673614800000|2023-01-13 13:00:00|10303.5|10301.5|10303.1|10301.1|10303.9|10301.9|10302|10300|3674
1673615100000|2023-01-13 13:05:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1085
1673615400000|2023-01-13 13:10:00|10303.9|10301.9|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|3261
1673615700000|2023-01-13 13:15:00|10304.7|10302.7|10303.1|10301.1|10304.7|10302.7|10302.8|10300.8|1885
1673616000000|2023-01-13 13:20:00|10302.8|10300.8|10304.1|10302.1|10304.7|10302.7|10302.8|10300.8|3902
1673616300000|2023-01-13 13:25:00|10303.9|10301.9|10303.5|10301.5|10304.7|10302.7|10303.1|10301.1|1558
1673616600000|2023-01-13 13:30:00|10303.1|10301.1|10300.8|10298.8|10303.1|10301.1|10300.8|10298.8|3818
1673616900000|2023-01-13 13:35:00|10300.4|10298.4|10302.8|10300.8|10302.8|10300.8|10300.4|10298.4|2362
1673617200000|2023-01-13 13:40:00|10302.6|10300.6|10301.4|10299.4|10302.8|10300.8|10301.2|10299.2|1441
1673617500000|2023-01-13 13:45:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10300.8|10298.8|3454
1673617800000|2023-01-13 13:50:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|2281
1673618100000|2023-01-13 13:55:00|10302.2|10300.2|10302|10300|10302.8|10300.8|10301.6|10299.6|1740
1673618400000|2023-01-13 14:00:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|511
1673618700000|2023-01-13 14:05:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.4|10300.4|1959
1673619000000|2023-01-13 14:10:00|10303.3|10301.3|10303.9|10301.9|10304.3|10302.3|10303.1|10301.1|1036
1673619300000|2023-01-13 14:15:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1864
1673619600000|2023-01-13 14:20:00|10303.1|10301.1|10301.2|10299.2|10303.5|10301.5|10300.8|10298.8|2361
1673619900000|2023-01-13 14:25:00|10301|10299|10302.8|10300.8|10303.1|10301.1|10301|10299|1861
1673620200000|2023-01-13 14:30:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|1044
1673620500000|2023-01-13 14:35:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|921
1673620800000|2023-01-13 14:40:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302|10300|3329
1673621100000|2023-01-13 14:45:00|10302.6|10300.6|10303.1|10301.1|10303.1|10301.1|10302|10300|1638
1673621400000|2023-01-13 14:50:00|10303.5|10301.5|10304.7|10302.7|10305.1|10303.1|10303.1|10301.1|4458
1673621700000|2023-01-13 14:55:00|10305.1|10303.1|10304.9|10302.9|10305.5|10303.5|10304.3|10302.3|4187
1673622000000|2023-01-13 15:00:00|10304.7|10302.7|10302.4|10300.4|10305.5|10303.5|10301.6|10299.6|4315
1673622300000|2023-01-13 15:05:00|10302|10300|10302|10300|10303.1|10301.1|10301.6|10299.6|2703
1673622600000|2023-01-13 15:10:00|10301.6|10299.6|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|2520
1673622900000|2023-01-13 15:15:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|2321
1673623200000|2023-01-13 15:20:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|1492
1673623500000|2023-01-13 15:25:00|10301.2|10299.2|10302.8|10300.8|10303.1|10301.1|10300.8|10298.8|1161
1673623800000|2023-01-13 15:30:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302|10300|3032
1673624100000|2023-01-13 15:35:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10302.4|10300.4|2783
1673624400000|2023-01-13 15:40:00|10303.3|10301.3|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|1091
1673624700000|2023-01-13 15:45:00|10302.8|10300.8|10302.8|10300.8|10303.9|10301.9|10302.4|10300.4|1834
1673625000000|2023-01-13 15:50:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|734
1673625300000|2023-01-13 15:55:00|10302|10300|10301.2|10299.2|10302|10300|10300.8|10298.8|1484
1673625600000|2023-01-13 16:00:00|10301.4|10299.4|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|2213
1673625900000|2023-01-13 16:05:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|644
1673626200000|2023-01-13 16:10:00|10300.8|10298.8|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|1259
1673626500000|2023-01-13 16:15:00|10300.4|10298.4|10302.8|10300.8|10302.8|10300.8|10300.4|10298.4|1475
1673626800000|2023-01-13 16:20:00|10303|10301|10303.9|10301.9|10304.7|10302.7|10302.8|10300.8|2173
1673627100000|2023-01-13 16:25:00|10303.7|10301.7|10302.6|10300.6|10303.9|10301.9|10302.4|10300.4|912
1673627400000|2023-01-13 16:30:00|10302.8|10300.8|10301.2|10299.2|10302.8|10300.8|10301|10299|2515
1673627700000|2023-01-13 16:35:00|10300.8|10298.8|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|2099
1673628000000|2023-01-13 16:40:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.5|10296.5|1166
1673628300000|2023-01-13 16:45:00|10298.9|10296.9|10297.5|10295.5|10299.2|10297.2|10297.3|10295.3|2198
1673628600000|2023-01-13 16:50:00|10297.3|10295.3|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|1078
1673628900000|2023-01-13 16:55:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|1074
1673629200000|2023-01-13 17:00:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|849
1673629500000|2023-01-13 17:05:00|10298.3|10296.3|10298.5|10296.5|10298.7|10296.7|10297.7|10295.7|552
1673629800000|2023-01-13 17:10:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|1054
1673630100000|2023-01-13 17:15:00|10299.6|10297.6|10298.1|10296.1|10299.6|10297.6|10298.1|10296.1|719
1673630400000|2023-01-13 17:20:00|10297.7|10295.7|10298.5|10296.5|10298.9|10296.9|10297.7|10295.7|699
1673630700000|2023-01-13 17:25:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|517
1673631000000|2023-01-13 17:30:00|10297.9|10295.9|10298.5|10296.5|10298.9|10296.9|10297.9|10295.9|527
1673631300000|2023-01-13 17:35:00|10298.1|10296.1|10297.3|10295.3|10298.5|10296.5|10297.3|10295.3|902
1673631600000|2023-01-13 17:40:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|565
1673631900000|2023-01-13 17:45:00|10297.3|10295.3|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|1169
1673632200000|2023-01-13 17:50:00|10296.1|10294.1|10296.1|10294.1|10297.3|10295.3|10295.7|10293.7|1689
1673632500000|2023-01-13 17:55:00|10296.3|10294.3|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|552
1673632800000|2023-01-13 18:00:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|233
1673633100000|2023-01-13 18:05:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10295.9|10293.9|1007
1673633400000|2023-01-13 18:10:00|10295.7|10293.7|10295.3|10293.3|10295.9|10293.9|10294.9|10292.9|692
1673633700000|2023-01-13 18:15:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|363
1673634000000|2023-01-13 18:20:00|10294.9|10292.9|10293.4|10291.4|10295.3|10293.3|10293.4|10291.4|1215
1673634300000|2023-01-13 18:25:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|564
1673634600000|2023-01-13 18:30:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|411
1673634900000|2023-01-13 18:35:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10292.6|10290.6|1097
1673635200000|2023-01-13 18:40:00|10294|10292|10295.3|10293.3|10295.7|10293.7|10293.8|10291.8|1439
1673635500000|2023-01-13 18:45:00|10295.1|10293.1|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|727
1673635800000|2023-01-13 18:50:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|1237
1673636100000|2023-01-13 18:55:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|624
1673636400000|2023-01-13 19:00:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10292.6|10290.6|932
1673636700000|2023-01-13 19:05:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.2|10290.2|2568
1673637000000|2023-01-13 19:10:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|1021
1673637300000|2023-01-13 19:15:00|10292.6|10290.6|10290.8|10288.8|10292.6|10290.6|10290.6|10288.6|2683
1673637600000|2023-01-13 19:20:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.3|10288.3|2730
1673637900000|2023-01-13 19:25:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10291|10289|1844
1673638200000|2023-01-13 19:30:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10291.8|10289.8|1351
1673638500000|2023-01-13 19:35:00|10292.4|10290.4|10292.2|10290.2|10293|10291|10292.2|10290.2|1465
1673638800000|2023-01-13 19:40:00|10292.6|10290.6|10290.6|10288.6|10292.6|10290.6|10290.6|10288.6|1514
1673639100000|2023-01-13 19:45:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|553
1673639400000|2023-01-13 19:50:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1216
1673639700000|2023-01-13 19:55:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1551
1673640000000|2023-01-13 20:00:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|756
1673640300000|2023-01-13 20:05:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|713
1673640600000|2023-01-13 20:10:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1228
1673640900000|2023-01-13 20:15:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|1034
1673641200000|2023-01-13 20:20:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|464
1673641500000|2023-01-13 20:25:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|568
1673641800000|2023-01-13 20:30:00|10290.5|10288.5|10289.5|10287.5|10290.5|10288.5|10289.5|10287.5|272
1673642100000|2023-01-13 20:35:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|848
1673642400000|2023-01-13 20:40:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|263
1673642700000|2023-01-13 20:45:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|476
1673643000000|2023-01-13 20:50:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|873
1673643300000|2023-01-13 20:55:00|10291.4|10289.4|10292.6|10290.6|10292.6|10290.6|10291|10289|1949
1673643600000|2023-01-13 21:00:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291|10289|1078
1673643900000|2023-01-13 21:05:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|756
1673644200000|2023-01-13 21:10:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|285
1673644500000|2023-01-13 21:15:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|206
1673644800000|2023-01-13 21:20:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|914
1673645100000|2023-01-13 21:25:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|550
1673645400000|2023-01-13 21:30:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|831
1673645700000|2023-01-13 21:35:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|482
1673646000000|2023-01-13 21:40:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|218
1673646300000|2023-01-13 21:45:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|375
1673646600000|2023-01-13 21:50:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|770
1673646900000|2023-01-13 21:55:00|10291|10289|10289.9|10287.9|10291.2|10289.2|10289.7|10287.7|739
1673823600000|2023-01-15 23:00:00|10290.1|10288.1|10291.6|10289.6|10291.8|10289.8|10289.9|10287.9|310
1673823900000|2023-01-15 23:05:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|108
1673824200000|2023-01-15 23:10:00|10292.2|10290.2|10291.2|10289.2|10292.2|10290.2|10291|10289|147
1673824500000|2023-01-15 23:15:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|41
1673824800000|2023-01-15 23:20:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.8|10288.8|14
1673825100000|2023-01-15 23:25:00|10290.8|10288.8|10291|10289|10291|10289|10290.8|10288.8|2
1673825400000|2023-01-15 23:30:00|10290.8|10288.8|10290.5|10288.5|10291|10289|10290.5|10288.5|72
1673825700000|2023-01-15 23:35:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10290.3|10288.3|84
1673826000000|2023-01-15 23:40:00|10290.5|10288.5|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|35
1673826300000|2023-01-15 23:45:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|43
1673826600000|2023-01-15 23:50:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|18
1673826900000|2023-01-15 23:55:00|10290.5|10288.5|10290.5|10288.5|10290.5|10288.5|10290.3|10288.3|17
1673827200000|2023-01-16 00:00:00|10290.3|10288.3|10290.5|10288.5|10290.6|10288.6|10290.3|10288.3|19
1673827500000|2023-01-16 00:05:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|5
1673827800000|2023-01-16 00:10:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|71
1673828100000|2023-01-16 00:15:00|10290.8|10288.8|10291.2|10289.2|10291.4|10289.4|10290.6|10288.6|64
1673828400000|2023-01-16 00:20:00|10291|10289|10291.6|10289.6|10291.8|10289.8|10291|10289|175
1673828700000|2023-01-16 00:25:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|16
1673829000000|2023-01-16 00:30:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10292|10290|37
1673829300000|2023-01-16 00:35:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|86
1673829600000|2023-01-16 00:40:00|10292.4|10290.4|10292.2|10290.2|10293|10291|10292.2|10290.2|302
1673829900000|2023-01-16 00:45:00|10292.4|10290.4|10292.2|10290.2|10292.4|10290.4|10292.2|10290.2|8
1673830200000|2023-01-16 00:50:00|10292.4|10290.4|10292.4|10290.4|10292.6|10290.6|10292.2|10290.2|100
1673830500000|2023-01-16 00:55:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.4|10290.4|8
1673830800000|2023-01-16 01:00:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|48
1673831100000|2023-01-16 01:05:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|67
1673831400000|2023-01-16 01:10:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|148
1673831700000|2023-01-16 01:15:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|47
1673832000000|2023-01-16 01:20:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|61
1673832300000|2023-01-16 01:25:00|||||||||50
1673832600000|2023-01-16 01:30:00|10293.2|10291.2|10292.8|10290.8|10293.4|10291.4|10292.6|10290.6|175
1673832900000|2023-01-16 01:35:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|35
1673833200000|2023-01-16 01:40:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10292.6|10290.6|192
1673833500000|2023-01-16 01:45:00|10292.6|10290.6|10292.2|10290.2|10292.8|10290.8|10292|10290|167
1673833800000|2023-01-16 01:50:00|10292|10290|10291.8|10289.8|10292|10290|10291.4|10289.4|322
1673834100000|2023-01-16 01:55:00|10291.6|10289.6|10291|10289|10291.8|10289.8|10291|10289|497
1673834400000|2023-01-16 02:00:00|10291.2|10289.2|10291|10289|10291.2|10289.2|10291|10289|62
1673834700000|2023-01-16 02:05:00|||||||||31
1673835000000|2023-01-16 02:10:00|10291.2|10289.2|10291.2|10289.2|10291.4|10289.4|10291|10289|93
1673835300000|2023-01-16 02:15:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|80
1673835600000|2023-01-16 02:20:00|10291.2|10289.2|10291.2|10289.2|10291.4|10289.4|10291.2|10289.2|45
1673835900000|2023-01-16 02:25:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|50
1673836200000|2023-01-16 02:30:00|||||||||27
1673836500000|2023-01-16 02:35:00|||||||||28
1673836800000|2023-01-16 02:40:00|10291.8|10289.8|10291.8|10289.8|10292|10290|10291.8|10289.8|84
1673837100000|2023-01-16 02:45:00|10292|10290|10291.8|10289.8|10292|10290|10291.8|10289.8|28
1673837400000|2023-01-16 02:50:00|10292|10290|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|167
1673837700000|2023-01-16 02:55:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|33
1673838000000|2023-01-16 03:00:00|10292.6|10290.6|10292.4|10290.4|10292.6|10290.6|10292.2|10290.2|69
1673838300000|2023-01-16 03:05:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|43
1673838600000|2023-01-16 03:10:00|||||||||82
1673838900000|2023-01-16 03:15:00|10293|10291|10293|10291|10293|10291|10293|10291|79
1673839200000|2023-01-16 03:20:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|171
1673839500000|2023-01-16 03:25:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|43
1673839800000|2023-01-16 03:30:00|||||||||35
1673840100000|2023-01-16 03:35:00|10293.4|10291.4|10293.2|10291.2|10293.4|10291.4|10293|10291|59
1673840400000|2023-01-16 03:40:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|48
1673840700000|2023-01-16 03:45:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|8
1673841000000|2023-01-16 03:50:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|10
1673841300000|2023-01-16 03:55:00|10293.2|10291.2|10293.2|10291.2|10293.2|10291.2|10293|10291|13
1673841600000|2023-01-16 04:00:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|6
1673841900000|2023-01-16 04:05:00|||||||||5
1673842200000|2023-01-16 04:10:00|||||||||35
1673842500000|2023-01-16 04:15:00|||||||||17
1673842800000|2023-01-16 04:20:00|||||||||10
1673843100000|2023-01-16 04:25:00|||||||||16
1673843400000|2023-01-16 04:30:00|10293|10291|10293|10291|10293|10291|10293|10291|28
1673843700000|2023-01-16 04:35:00|||||||||15
1673844000000|2023-01-16 04:40:00|10293.4|10291.4|10293.4|10291.4|10293.6|10291.6|10293|10291|159
1673844300000|2023-01-16 04:45:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|62
1673844600000|2023-01-16 04:50:00|10293|10291|10293|10291|10293|10291|10293|10291|15
1673844900000|2023-01-16 04:55:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|227
1673845200000|2023-01-16 05:00:00|||||||||14
1673845500000|2023-01-16 05:05:00|||||||||16
1673845800000|2023-01-16 05:10:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|9
1673846100000|2023-01-16 05:15:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|281
1673846400000|2023-01-16 05:20:00|||||||||10
1673846700000|2023-01-16 05:25:00|10292|10290|10291.8|10289.8|10292|10290|10291.8|10289.8|10
1673847000000|2023-01-16 05:30:00|||||||||6
1673847300000|2023-01-16 05:35:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|80
1673847600000|2023-01-16 05:40:00|10292|10290|10291.8|10289.8|10292|10290|10291.8|10289.8|52
1673847900000|2023-01-16 05:45:00|10292|10290|10291.8|10289.8|10292|10290|10291.8|10289.8|175
1673848200000|2023-01-16 05:50:00|10292|10290|10291.8|10289.8|10292|10290|10291.8|10289.8|27
1673848500000|2023-01-16 05:55:00|||||||||5
1673848800000|2023-01-16 06:00:00|10292|10290|10292|10290|10292.2|10290.2|10291.8|10289.8|62
1673849100000|2023-01-16 06:05:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.6|10289.6|56
1673849400000|2023-01-16 06:10:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|150
1673849700000|2023-01-16 06:15:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|43
1673850000000|2023-01-16 06:20:00|||||||||3
1673850300000|2023-01-16 06:25:00|||||||||36
1673850600000|2023-01-16 06:30:00|10291|10289|10291|10289|10291|10289|10291|10289|46
1673851200000|2023-01-16 06:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|78
1673851500000|2023-01-16 06:45:00|||||||||1
1673851800000|2023-01-16 06:50:00|10291.8|10289.8|10291.8|10289.8|10292.4|10290.4|10291.8|10289.8|1044
1673852100000|2023-01-16 06:55:00|||||||||14
1673852400000|2023-01-16 07:00:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|45
1673852700000|2023-01-16 07:05:00|10291.6|10289.6|10291|10289|10291.6|10289.6|10291|10289|207
1673853000000|2023-01-16 07:10:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|87
1673853300000|2023-01-16 07:15:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|76
1673853600000|2023-01-16 07:20:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10292|10290|366
1673853900000|2023-01-16 07:25:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|66
1673854200000|2023-01-16 07:30:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|57
1673854500000|2023-01-16 07:35:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|125
1673854800000|2023-01-16 07:40:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|62
1673855100000|2023-01-16 07:45:00|10293.4|10291.4|10293.6|10291.6|10293.8|10291.8|10293|10291|150
1673855400000|2023-01-16 07:50:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|219
1673855700000|2023-01-16 07:55:00|10294.6|10292.6|10294|10292|10294.6|10292.6|10293.8|10291.8|179
1673856000000|2023-01-16 08:00:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|135
1673856300000|2023-01-16 08:05:00|10294.8|10292.8|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|406
1673856600000|2023-01-16 08:10:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|336
1673856900000|2023-01-16 08:15:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|31
1673857200000|2023-01-16 08:20:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|358
1673857500000|2023-01-16 08:25:00|10294.2|10292.2|10294.4|10292.4|10294.4|10292.4|10293.8|10291.8|264
1673857800000|2023-01-16 08:30:00|10294.2|10292.2|10293.4|10291.4|10294.6|10292.6|10293.4|10291.4|151
1673858100000|2023-01-16 08:35:00|10293.2|10291.2|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|77
1673858400000|2023-01-16 08:40:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|149
1673858700000|2023-01-16 08:45:00|10291.8|10289.8|10290.3|10288.3|10291.8|10289.8|10290.3|10288.3|735
1673859000000|2023-01-16 08:50:00|10289.9|10287.9|10289.3|10287.3|10289.9|10287.9|10289.3|10287.3|744
1673859300000|2023-01-16 08:55:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|606
1673859600000|2023-01-16 09:00:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|540
1673859900000|2023-01-16 09:05:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|332
1673860200000|2023-01-16 09:10:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|663
1673860500000|2023-01-16 09:15:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|107
1673860800000|2023-01-16 09:20:00|10289.5|10287.5|10289.3|10287.3|10289.5|10287.5|10289.1|10287.1|117
1673861100000|2023-01-16 09:25:00|10289.1|10287.1|10289.3|10287.3|10289.5|10287.5|10289.1|10287.1|135
1673861400000|2023-01-16 09:30:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|194
1673861700000|2023-01-16 09:35:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|262
1673862000000|2023-01-16 09:40:00|10288.7|10286.7|10288.5|10286.5|10288.7|10286.7|10288.3|10286.3|230
1673862300000|2023-01-16 09:45:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|194
1673862600000|2023-01-16 09:50:00|||||||||7
1673862900000|2023-01-16 09:55:00|||||||||49
1673863200000|2023-01-16 10:00:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|246
1673863500000|2023-01-16 10:05:00|10288.9|10286.9|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|274
1673863800000|2023-01-16 10:10:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|213
1673864100000|2023-01-16 10:15:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|419
1673864400000|2023-01-16 10:20:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|270
1673864700000|2023-01-16 10:25:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|201
1673865000000|2023-01-16 10:30:00|||||||||36
1673865300000|2023-01-16 10:35:00|||||||||21
1673865600000|2023-01-16 10:40:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|14
1673865900000|2023-01-16 10:45:00|10290.3|10288.3|10290.1|10288.1|10290.3|10288.3|10289.9|10287.9|103
1673866200000|2023-01-16 10:50:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|86
1673866500000|2023-01-16 10:55:00|10290.1|10288.1|10290.1|10288.1|10290.1|10288.1|10290.1|10288.1|10
1673866800000|2023-01-16 11:00:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|228
1673867100000|2023-01-16 11:05:00|||||||||16
1673867400000|2023-01-16 11:10:00|||||||||6
1673867700000|2023-01-16 11:15:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|11
1673868000000|2023-01-16 11:20:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10290.1|10288.1|10
1673868300000|2023-01-16 11:25:00|||||||||113
1673868600000|2023-01-16 11:30:00|||||||||1
1673868900000|2023-01-16 11:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|115
1673869200000|2023-01-16 11:40:00|||||||||1
1673869500000|2023-01-16 11:45:00|10290.5|10288.5|10290.5|10288.5|10290.5|10288.5|10290.3|10288.3|139
1673869800000|2023-01-16 11:50:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|20
1673870100000|2023-01-16 11:55:00|||||||||185
1673870400000|2023-01-16 12:00:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.5|10288.5|264
1673870700000|2023-01-16 12:05:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|229
1673871000000|2023-01-16 12:10:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10290.1|10288.1|116
1673871300000|2023-01-16 12:15:00|10290.1|10288.1|10290.1|10288.1|10290.3|10288.3|10289.9|10287.9|82
1673871600000|2023-01-16 12:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.7|10287.7|18
1673871900000|2023-01-16 12:25:00|10289.7|10287.7|10289.1|10287.1|10289.7|10287.7|10289.1|10287.1|303
1673872200000|2023-01-16 12:30:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|53
1673872500000|2023-01-16 12:35:00|||||||||168
1673873100000|2023-01-16 12:45:00|10288.9|10286.9|10288.1|10286.1|10288.9|10286.9|10287.9|10285.9|1037
1673873400000|2023-01-16 12:50:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|193
1673873700000|2023-01-16 12:55:00|||||||||151
1673874000000|2023-01-16 13:00:00|10288.1|10286.1|10288.3|10286.3|10288.7|10286.7|10288.1|10286.1|814
1673874300000|2023-01-16 13:05:00|||||||||150
1673874600000|2023-01-16 13:10:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|681
1673874900000|2023-01-16 13:15:00|||||||||41
1673875200000|2023-01-16 13:20:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|392
1673875500000|2023-01-16 13:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|468
1673875800000|2023-01-16 13:30:00|10289.1|10287.1|10289.3|10287.3|10289.5|10287.5|10289.1|10287.1|164
1673876100000|2023-01-16 13:35:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|104
1673876400000|2023-01-16 13:40:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|277
1673876700000|2023-01-16 13:45:00|||||||||24
1673877000000|2023-01-16 13:50:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|498
1673877300000|2023-01-16 13:55:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|144
1673877600000|2023-01-16 14:00:00|||||||||87
1673877900000|2023-01-16 14:05:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|120
1673878200000|2023-01-16 14:10:00|10289.7|10287.7|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|80
1673878500000|2023-01-16 14:15:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|43
1673878800000|2023-01-16 14:20:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|42
1673879100000|2023-01-16 14:25:00|||||||||19
1673879400000|2023-01-16 14:30:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|90
1673879700000|2023-01-16 14:35:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|96
1673880000000|2023-01-16 14:40:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|134
1673880300000|2023-01-16 14:45:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|62
1673880600000|2023-01-16 14:50:00|||||||||103
1673880900000|2023-01-16 14:55:00|||||||||48
1673881200000|2023-01-16 15:00:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|82
1673881500000|2023-01-16 15:05:00|||||||||109
1673881800000|2023-01-16 15:10:00|||||||||54
1673882100000|2023-01-16 15:15:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|220
1673882400000|2023-01-16 15:20:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.5|10286.5|232
1673882700000|2023-01-16 15:25:00|||||||||77
1673883000000|2023-01-16 15:30:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|237
1673883300000|2023-01-16 15:35:00|||||||||19
1673883600000|2023-01-16 15:40:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|701
1673883900000|2023-01-16 15:45:00|||||||||196
1673884200000|2023-01-16 15:50:00|||||||||323
1673884500000|2023-01-16 15:55:00|||||||||73
1673884800000|2023-01-16 16:00:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|408
1673885100000|2023-01-16 16:05:00|||||||||71
1673885400000|2023-01-16 16:10:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|431
1673885700000|2023-01-16 16:15:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|331
1673886000000|2023-01-16 16:20:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|218
1673886300000|2023-01-16 16:25:00|||||||||54
1673886600000|2023-01-16 16:30:00|||||||||14
1673886900000|2023-01-16 16:35:00|||||||||298
1673887200000|2023-01-16 16:40:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|257
1673887500000|2023-01-16 16:45:00|||||||||177
1673887800000|2023-01-16 16:50:00|||||||||46
1673888100000|2023-01-16 16:55:00|||||||||56
1673888400000|2023-01-16 17:00:00|||||||||194
1673888700000|2023-01-16 17:05:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|116
1673889000000|2023-01-16 17:10:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|222
1673889300000|2023-01-16 17:15:00|||||||||307
1673889600000|2023-01-16 17:20:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|157
1673889900000|2023-01-16 17:25:00|||||||||108
1673890200000|2023-01-16 17:30:00|||||||||161
1673890500000|2023-01-16 17:35:00|||||||||19
1673890800000|2023-01-16 17:40:00|||||||||143
1673891100000|2023-01-16 17:45:00|||||||||45
1673891400000|2023-01-16 17:50:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|389
1673891700000|2023-01-16 17:55:00|10288.7|10286.7|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|350
1673910000000|2023-01-16 23:00:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|230
1673910300000|2023-01-16 23:05:00|10289.3|10287.3|10289.1|10287.1|10289.3|10287.3|10288.7|10286.7|185
1673910600000|2023-01-16 23:10:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|251
1673910900000|2023-01-16 23:15:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|159
1673911200000|2023-01-16 23:20:00|10289.1|10287.1|10289.3|10287.3|10289.5|10287.5|10289.1|10287.1|11
1673911500000|2023-01-16 23:25:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|158
1673911800000|2023-01-16 23:30:00|10289.3|10287.3|10289.7|10287.7|10290.3|10288.3|10289.3|10287.3|205
1673912100000|2023-01-16 23:35:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|29
1673912700000|2023-01-16 23:45:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|46
1673913000000|2023-01-16 23:50:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|195
1673913300000|2023-01-16 23:55:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|3
1673913600000|2023-01-17 00:00:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|56
1673913900000|2023-01-17 00:05:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|46
1673914200000|2023-01-17 00:10:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|171
1673914500000|2023-01-17 00:15:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|185
1673914800000|2023-01-17 00:20:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10290.1|10288.1|42
1673915100000|2023-01-17 00:25:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|138
1673915400000|2023-01-17 00:30:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|37
1673915700000|2023-01-17 00:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|37
1673916000000|2023-01-17 00:40:00|10290.5|10288.5|10290.6|10288.6|10290.8|10288.8|10290.3|10288.3|32
1673916300000|2023-01-17 00:45:00|10290.3|10288.3|10290.6|10288.6|10290.8|10288.8|10290.3|10288.3|99
1673916600000|2023-01-17 00:50:00|10290.3|10288.3|10290.8|10288.8|10291|10289|10290.3|10288.3|317
1673916900000|2023-01-17 00:55:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10290.1|10288.1|77
1673917200000|2023-01-17 01:00:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|394
1673917500000|2023-01-17 01:05:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|203
1673917800000|2023-01-17 01:10:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|126
1673918100000|2023-01-17 01:15:00|||||||||73
1673918400000|2023-01-17 01:20:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|500
1673918700000|2023-01-17 01:25:00|10290.1|10288.1|10289.7|10287.7|10290.3|10288.3|10289.7|10287.7|172
1673919000000|2023-01-17 01:30:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.7|10287.7|25
1673919300000|2023-01-17 01:35:00|10289.7|10287.7|10289.1|10287.1|10289.7|10287.7|10289.1|10287.1|149
1673919600000|2023-01-17 01:40:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|300
1673919900000|2023-01-17 01:45:00|10288.7|10286.7|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|205
1673920200000|2023-01-17 01:50:00|10289.1|10287.1|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|83
1673920500000|2023-01-17 01:55:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|45
1673920800000|2023-01-17 02:00:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|550
1673921100000|2023-01-17 02:05:00|10288.1|10286.1|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|213
1673921400000|2023-01-17 02:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1084
1673921700000|2023-01-17 02:15:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|397
1673922000000|2023-01-17 02:20:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.8|10283.8|145
1673922300000|2023-01-17 02:25:00|||||||||65
1673922600000|2023-01-17 02:30:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|274
1673922900000|2023-01-17 02:35:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286.2|10284.2|67
1673923200000|2023-01-17 02:40:00|10286.2|10284.2|10286.4|10284.4|10286.5|10284.5|10286|10284|64
1673923500000|2023-01-17 02:45:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|108
1673923800000|2023-01-17 02:50:00|10286.2|10284.2|10286.2|10284.2|10286.4|10284.4|10286|10284|62
1673924100000|2023-01-17 02:55:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.2|10284.2|9
1673924400000|2023-01-17 03:00:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|139
1673924700000|2023-01-17 03:05:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|196
1673925000000|2023-01-17 03:10:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|259
1673925300000|2023-01-17 03:15:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|145
1673925600000|2023-01-17 03:20:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.5|10284.5|107
1673925900000|2023-01-17 03:25:00|||||||||12
1673926200000|2023-01-17 03:30:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|53
1673926500000|2023-01-17 03:35:00|||||||||217
1673926800000|2023-01-17 03:40:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|61
1673927100000|2023-01-17 03:45:00|10288.3|10286.3|10287.7|10285.7|10288.3|10286.3|10287.5|10285.5|1481
1673927400000|2023-01-17 03:50:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|18
1673927700000|2023-01-17 03:55:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|23
1673928000000|2023-01-17 04:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|75
1673928300000|2023-01-17 04:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.7|10285.7|94
1673928600000|2023-01-17 04:10:00|||||||||20
1673928900000|2023-01-17 04:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|54
1673929200000|2023-01-17 04:20:00|||||||||8
1673929500000|2023-01-17 04:25:00|||||||||91
1673929800000|2023-01-17 04:30:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|147
1673930100000|2023-01-17 04:35:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|22
1673930400000|2023-01-17 04:40:00|||||||||10
1673930700000|2023-01-17 04:45:00|||||||||109
1673931000000|2023-01-17 04:50:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|44
1673931300000|2023-01-17 04:55:00|||||||||1
1673931600000|2023-01-17 05:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|295
1673931900000|2023-01-17 05:05:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|83
1673932200000|2023-01-17 05:10:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|61
1673932500000|2023-01-17 05:15:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|57
1673932800000|2023-01-17 05:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|70
1673933100000|2023-01-17 05:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|196
1673933400000|2023-01-17 05:30:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|501
1673933700000|2023-01-17 05:35:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|68
1673934000000|2023-01-17 05:40:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|81
1673934300000|2023-01-17 05:45:00|||||||||112
1673934600000|2023-01-17 05:50:00|||||||||5
1673934900000|2023-01-17 05:55:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|61
1673935200000|2023-01-17 06:00:00|||||||||4
1673935500000|2023-01-17 06:05:00|||||||||1
1673935800000|2023-01-17 06:10:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|147
1673936100000|2023-01-17 06:15:00|||||||||66
1673936400000|2023-01-17 06:20:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|274
1673936700000|2023-01-17 06:25:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|84
1673937000000|2023-01-17 06:30:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|173
1673937300000|2023-01-17 06:35:00|||||||||144
1673937600000|2023-01-17 06:40:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|303
1673937900000|2023-01-17 06:45:00|||||||||18
1673938200000|2023-01-17 06:50:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.9|10284.9|38
1673938500000|2023-01-17 06:55:00|10287.3|10285.3|10287.3|10285.3|10287.5|10285.5|10287.1|10285.1|48
1673938800000|2023-01-17 07:00:00|10287.5|10285.5|10286|10284|10287.5|10285.5|10286|10284|329
1673939100000|2023-01-17 07:05:00|10285.8|10283.8|10284.8|10282.8|10286|10284|10284.8|10282.8|598
1673939400000|2023-01-17 07:10:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.6|10282.6|158
1673939700000|2023-01-17 07:15:00|10285.4|10283.4|10286|10284|10286|10284|10285.2|10283.2|322
1673940000000|2023-01-17 07:20:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286|10284|1126
1673940300000|2023-01-17 07:25:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|380
1673940600000|2023-01-17 07:30:00|10286.5|10284.5|10285.2|10283.2|10286.7|10284.7|10285.2|10283.2|596
1673940900000|2023-01-17 07:35:00|10285.6|10283.6|10286.4|10284.4|10286.7|10284.7|10285.6|10283.6|1123
1673941200000|2023-01-17 07:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.5|10284.5|169
1673941500000|2023-01-17 07:45:00|10286.7|10284.7|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|760
1673941800000|2023-01-17 07:50:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|1655
1673942100000|2023-01-17 07:55:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|365
1673942400000|2023-01-17 08:00:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|792
1673942700000|2023-01-17 08:05:00|10289.1|10287.1|10289.3|10287.3|10289.5|10287.5|10288.7|10286.7|466
1673943000000|2023-01-17 08:10:00|10289.1|10287.1|10289.3|10287.3|10289.3|10287.3|10288.7|10286.7|422
1673943300000|2023-01-17 08:15:00|10289.5|10287.5|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|1067
1673943600000|2023-01-17 08:20:00|10288.5|10286.5|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|974
1673943900000|2023-01-17 08:25:00|10288.5|10286.5|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|556
1673944200000|2023-01-17 08:30:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|587
1673944500000|2023-01-17 08:35:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|458
1673944800000|2023-01-17 08:40:00|10288.1|10286.1|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|412
1673945100000|2023-01-17 08:45:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|51
1673945400000|2023-01-17 08:50:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|909
1673945700000|2023-01-17 08:55:00|10288.9|10286.9|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|417
1673946000000|2023-01-17 09:00:00|10289.3|10287.3|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|584
1673946300000|2023-01-17 09:05:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.9|10286.9|115
1673946600000|2023-01-17 09:10:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.1|10286.1|207
1673946900000|2023-01-17 09:15:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|55
1673947200000|2023-01-17 09:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|460
1673947500000|2023-01-17 09:25:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|295
1673947800000|2023-01-17 09:30:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10288.1|10286.1|56
1673948100000|2023-01-17 09:35:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|274
1673948400000|2023-01-17 09:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|67
1673948700000|2023-01-17 09:45:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|62
1673949000000|2023-01-17 09:50:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|142
1673949300000|2023-01-17 09:55:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|292
1673949600000|2023-01-17 10:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|408
1673949900000|2023-01-17 10:05:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|63
1673950200000|2023-01-17 10:10:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|256
1673950500000|2023-01-17 10:15:00|10288.9|10286.9|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|162
1673950800000|2023-01-17 10:20:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|477
1673951100000|2023-01-17 10:25:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|297
1673951400000|2023-01-17 10:30:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|439
1673951700000|2023-01-17 10:35:00|10290.1|10288.1|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|338
1673952000000|2023-01-17 10:40:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|294
1673952300000|2023-01-17 10:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.1|10288.1|228
1673952600000|2023-01-17 10:50:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|151
1673952900000|2023-01-17 10:55:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|144
1673953200000|2023-01-17 11:00:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|107
1673953500000|2023-01-17 11:05:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|371
1673953800000|2023-01-17 11:10:00|||||||||41
1673954100000|2023-01-17 11:15:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|104
1673954400000|2023-01-17 11:20:00|||||||||18
1673954700000|2023-01-17 11:25:00|||||||||219
1673955000000|2023-01-17 11:30:00|||||||||144
1673955300000|2023-01-17 11:35:00|10289.3|10287.3|10288.7|10286.7|10289.3|10287.3|10288.7|10286.7|106
1673955600000|2023-01-17 11:40:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|128
1673955900000|2023-01-17 11:45:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|329
1673956200000|2023-01-17 11:50:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|118
1673956500000|2023-01-17 11:55:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|520
1673956800000|2023-01-17 12:00:00|10288.9|10286.9|10288.3|10286.3|10288.9|10286.9|10288.3|10286.3|52
1673957100000|2023-01-17 12:05:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|134
1673957400000|2023-01-17 12:10:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|143
1673957700000|2023-01-17 12:15:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|193
1673958000000|2023-01-17 12:20:00|10290.1|10288.1|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|531
1673958300000|2023-01-17 12:25:00|||||||||375
1673958600000|2023-01-17 12:30:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|415
1673958900000|2023-01-17 12:35:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1640
1673959200000|2023-01-17 12:40:00|10290.1|10288.1|10289.1|10287.1|10290.3|10288.3|10288.3|10286.3|1805
1673959500000|2023-01-17 12:45:00|10288.9|10286.9|10288.1|10286.1|10289.1|10287.1|10287.9|10285.9|793
1673959800000|2023-01-17 12:50:00|10288.3|10286.3|10287.1|10285.1|10288.3|10286.3|10286.7|10284.7|2705
1673960100000|2023-01-17 12:55:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|478
1673960400000|2023-01-17 13:00:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|1488
1673960700000|2023-01-17 13:05:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286|10284|2485
1673961000000|2023-01-17 13:10:00|10286.7|10284.7|10284.8|10282.8|10286.7|10284.7|10284.8|10282.8|3091
1673961300000|2023-01-17 13:15:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284|10282|6696
1673961600000|2023-01-17 13:20:00|10284.8|10282.8|10284.4|10282.4|10286|10284|10284.4|10282.4|2667
1673961900000|2023-01-17 13:25:00|10284.8|10282.8|10287.5|10285.5|10289.1|10287.1|10284.4|10282.4|4092
1673962200000|2023-01-17 13:30:00|10287.9|10285.9|10289.5|10287.5|10289.5|10287.5|10286.4|10284.4|6382
1673962500000|2023-01-17 13:35:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.1|10287.1|3739
1673962800000|2023-01-17 13:40:00|10290.5|10288.5|10288.7|10286.7|10290.6|10288.6|10288.7|10286.7|2751
1673963100000|2023-01-17 13:45:00|10288.5|10286.5|10289.5|10287.5|10291.4|10289.4|10288.3|10286.3|3085
1673963400000|2023-01-17 13:50:00|10289.9|10287.9|10288.3|10286.3|10289.9|10287.9|10288.3|10286.3|953
1673963700000|2023-01-17 13:55:00|10288.7|10286.7|10289.9|10287.9|10290.3|10288.3|10288.7|10286.7|2877
1673964000000|2023-01-17 14:00:00|10290.3|10288.3|10291.8|10289.8|10292.2|10290.2|10289.9|10287.9|2455
1673964300000|2023-01-17 14:05:00|10291.4|10289.4|10292|10290|10292.2|10290.2|10291|10289|1383
1673964600000|2023-01-17 14:10:00|10292.2|10290.2|10294.6|10292.6|10294.9|10292.9|10292.2|10290.2|2314
1673964900000|2023-01-17 14:15:00|10294.9|10292.9|10293.8|10291.8|10295.5|10293.5|10293|10291|3400
1673965200000|2023-01-17 14:20:00|10293.6|10291.6|10292.6|10290.6|10294|10292|10292.2|10290.2|1266
1673965500000|2023-01-17 14:25:00|10292.4|10290.4|10292.2|10290.2|10293.8|10291.8|10292.2|10290.2|1121
1673965800000|2023-01-17 14:30:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.2|10290.2|1675
1673966100000|2023-01-17 14:35:00|10292.8|10290.8|10293.4|10291.4|10294.2|10292.2|10292.8|10290.8|1849
1673966400000|2023-01-17 14:40:00|10293|10291|10292.8|10290.8|10293.8|10291.8|10292.6|10290.6|1808
1673966700000|2023-01-17 14:45:00|10293|10291|10293.8|10291.8|10294.6|10292.6|10293|10291|3216
1673967000000|2023-01-17 14:50:00|10293.6|10291.6|10293.8|10291.8|10294.6|10292.6|10293.4|10291.4|1228
1673967300000|2023-01-17 14:55:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1643
1673967600000|2023-01-17 15:00:00|10294.2|10292.2|10299.8|10297.8|10300.4|10298.4|10294.2|10292.2|5695
1673967900000|2023-01-17 15:05:00|10300|10298|10299.2|10297.2|10301.6|10299.6|10298.5|10296.5|5716
1673968200000|2023-01-17 15:10:00|10299|10297|10296.7|10294.7|10299.6|10297.6|10296.5|10294.5|3169
1673968500000|2023-01-17 15:15:00|10296.9|10294.9|10296.9|10294.9|10298.1|10296.1|10296.5|10294.5|2047
1673968800000|2023-01-17 15:20:00|10297.1|10295.1|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|2706
1673969100000|2023-01-17 15:25:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.5|10294.5|2223
1673969400000|2023-01-17 15:30:00|10297.9|10295.9|10296.5|10294.5|10298.1|10296.1|10296.5|10294.5|2048
1673969700000|2023-01-17 15:35:00|10296.9|10294.9|10296.9|10294.9|10297.7|10295.7|10296.1|10294.1|2707
1673970000000|2023-01-17 15:40:00|10297.1|10295.1|10298.5|10296.5|10298.5|10296.5|10296.9|10294.9|1446
1673970300000|2023-01-17 15:45:00|10298.1|10296.1|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|1578
1673970600000|2023-01-17 15:50:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|912
1673970900000|2023-01-17 15:55:00|10299.6|10297.6|10300.8|10298.8|10300.8|10298.8|10298.9|10296.9|1683
1673971200000|2023-01-17 16:00:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|1513
1673971500000|2023-01-17 16:05:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|1924
1673971800000|2023-01-17 16:10:00|10299.2|10297.2|10298.1|10296.1|10299.2|10297.2|10297.7|10295.7|2623
1673972100000|2023-01-17 16:15:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|721
1673972400000|2023-01-17 16:20:00|10298.1|10296.1|10298.1|10296.1|10298.3|10296.3|10297.7|10295.7|719
1673972700000|2023-01-17 16:25:00|10298.3|10296.3|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|964
1673973000000|2023-01-17 16:30:00|10297.3|10295.3|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|1088
1673973300000|2023-01-17 16:35:00|10296.7|10294.7|10298.1|10296.1|10298.1|10296.1|10295.9|10293.9|1608
1673973600000|2023-01-17 16:40:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|2353
1673973900000|2023-01-17 16:45:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|1363
1673974200000|2023-01-17 16:50:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|1052
1673974500000|2023-01-17 16:55:00|10299.6|10297.6|10299.4|10297.4|10300|10298|10299.2|10297.2|1026
1673974800000|2023-01-17 17:00:00|10299.2|10297.2|10299.2|10297.2|10299.4|10297.4|10298.9|10296.9|589
1673975100000|2023-01-17 17:05:00|10299.4|10297.4|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|175
1673975400000|2023-01-17 17:10:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|2423
1673975700000|2023-01-17 17:15:00|10298.7|10296.7|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|3113
1673976000000|2023-01-17 17:20:00|10297.9|10295.9|10296.9|10294.9|10297.9|10295.9|10296.9|10294.9|751
1673976300000|2023-01-17 17:25:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|1148
1673976600000|2023-01-17 17:30:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|401
1673976900000|2023-01-17 17:35:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|670
1673977200000|2023-01-17 17:40:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|525
1673977500000|2023-01-17 17:45:00|10294.6|10292.6|10294|10292|10294.6|10292.6|10293.8|10291.8|973
1673977800000|2023-01-17 17:50:00|10293.8|10291.8|10293.6|10291.6|10294.2|10292.2|10293.4|10291.4|1255
1673978100000|2023-01-17 17:55:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|833
1673978400000|2023-01-17 18:00:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|721
1673978700000|2023-01-17 18:05:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|602
1673979000000|2023-01-17 18:10:00|||||||||160
1673979300000|2023-01-17 18:15:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|529
1673979600000|2023-01-17 18:20:00|10294.9|10292.9|10295.5|10293.5|10295.7|10293.7|10294.9|10292.9|1952
1673979900000|2023-01-17 18:25:00|10295.3|10293.3|10296.1|10294.1|10296.5|10294.5|10295.3|10293.3|959
1673980200000|2023-01-17 18:30:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|1661
1673980500000|2023-01-17 18:35:00|10295.3|10293.3|10296.1|10294.1|10296.5|10294.5|10295.3|10293.3|433
1673980800000|2023-01-17 18:40:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.5|10293.5|1735
1673981100000|2023-01-17 18:45:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|1305
1673981400000|2023-01-17 18:50:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|792
1673981700000|2023-01-17 18:55:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|254
1673982000000|2023-01-17 19:00:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10295.3|10293.3|1118
1673982300000|2023-01-17 19:05:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|1217
1673982600000|2023-01-17 19:10:00|10295.3|10293.3|10296.9|10294.9|10296.9|10294.9|10295.3|10293.3|1619
1673982900000|2023-01-17 19:15:00|10297.1|10295.1|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|1257
1673983200000|2023-01-17 19:20:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10295.7|10293.7|393
1673983500000|2023-01-17 19:25:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|749
1673983800000|2023-01-17 19:30:00|10296.9|10294.9|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|894
1673984100000|2023-01-17 19:35:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|387
1673984400000|2023-01-17 19:40:00|10297.5|10295.5|10300|10298|10300|10298|10297.5|10295.5|3335
1673984700000|2023-01-17 19:45:00|10299.6|10297.6|10298.9|10296.9|10300|10298|10298.9|10296.9|1684
1673985000000|2023-01-17 19:50:00|10299|10297|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|1118
1673985300000|2023-01-17 19:55:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10297.9|10295.9|1223
1673985600000|2023-01-17 20:00:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|730
1673985900000|2023-01-17 20:05:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|1037
1673986200000|2023-01-17 20:10:00|10298.5|10296.5|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|609
1673986500000|2023-01-17 20:15:00|10299|10297|10299.4|10297.4|10299.6|10297.6|10298.9|10296.9|698
1673986800000|2023-01-17 20:20:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|867
1673987100000|2023-01-17 20:25:00|10298.9|10296.9|10298.1|10296.1|10299.2|10297.2|10298.1|10296.1|966
1673987400000|2023-01-17 20:30:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|358
1673987700000|2023-01-17 20:35:00|10297.5|10295.5|10297.3|10295.3|10297.9|10295.9|10297.3|10295.3|297
1673988000000|2023-01-17 20:40:00|10297.7|10295.7|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|1421
1673988300000|2023-01-17 20:45:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|277
1673988600000|2023-01-17 20:50:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|1414
1673988900000|2023-01-17 20:55:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|1137
1673989200000|2023-01-17 21:00:00|10298.1|10296.1|10296.5|10294.5|10298.1|10296.1|10296.1|10294.1|2142
1673989500000|2023-01-17 21:05:00|10296.1|10294.1|10296.3|10294.3|10296.5|10294.5|10295.7|10293.7|565
1673989800000|2023-01-17 21:10:00|10296.1|10294.1|10295.7|10293.7|10296.3|10294.3|10295.7|10293.7|148
1673990100000|2023-01-17 21:15:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|435
1673990400000|2023-01-17 21:20:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|552
1673990700000|2023-01-17 21:25:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|122
1673991000000|2023-01-17 21:30:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|432
1673991300000|2023-01-17 21:35:00|||||||||576
1673991600000|2023-01-17 21:40:00|10295.9|10293.9|10295.7|10293.7|10295.9|10293.9|10295.7|10293.7|458
1673991900000|2023-01-17 21:45:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|313
1673992200000|2023-01-17 21:50:00|||||||||455
1673992500000|2023-01-17 21:55:00|10295.9|10293.9|10295.3|10293.3|10296.1|10294.1|10295.1|10293.1|223
1673996400000|2023-01-17 23:00:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.3|10293.3|209
1673996700000|2023-01-17 23:05:00|10296.3|10294.3|10296.1|10294.1|10296.3|10294.3|10295.7|10293.7|24
1673997000000|2023-01-17 23:10:00|||||||||3
1673997300000|2023-01-17 23:15:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|49
1673997600000|2023-01-17 23:20:00|||||||||68
1673997900000|2023-01-17 23:25:00|||||||||18
1673998200000|2023-01-17 23:30:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|44
1673998500000|2023-01-17 23:35:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|275
1673998800000|2023-01-17 23:40:00|10296.3|10294.3|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|132
1673999100000|2023-01-17 23:45:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.7|10294.7|37
1673999400000|2023-01-17 23:50:00|||||||||26
1673999700000|2023-01-17 23:55:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|55
1674000000000|2023-01-18 00:00:00|10296.9|10294.9|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|288
1674000300000|2023-01-18 00:05:00|10295.9|10293.9|10296.9|10294.9|10296.9|10294.9|10295.9|10293.9|126
1674000600000|2023-01-18 00:10:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|27
1674000900000|2023-01-18 00:15:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|80
1674001200000|2023-01-18 00:20:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|9
1674001500000|2023-01-18 00:25:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|44
1674001800000|2023-01-18 00:30:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|87
1674002100000|2023-01-18 00:35:00|||||||||9
1674002400000|2023-01-18 00:40:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|18
1674002700000|2023-01-18 00:45:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|230
1674003000000|2023-01-18 00:50:00|10297.1|10295.1|10297.3|10295.3|10297.5|10295.5|10297.1|10295.1|70
1674003300000|2023-01-18 00:55:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|66
1674003600000|2023-01-18 01:00:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|5
1674003900000|2023-01-18 01:05:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|140
1674004200000|2023-01-18 01:10:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|144
1674004500000|2023-01-18 01:15:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|140
1674004800000|2023-01-18 01:20:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|191
1674005100000|2023-01-18 01:25:00|10295.7|10293.7|10294.6|10292.6|10295.7|10293.7|10294|10292|708
1674005400000|2023-01-18 01:30:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|133
1674005700000|2023-01-18 01:35:00|10294.6|10292.6|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|142
1674006000000|2023-01-18 01:40:00|10294|10292|10294.4|10292.4|10294.6|10292.6|10294|10292|117
1674006300000|2023-01-18 01:45:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|16
1674006600000|2023-01-18 01:50:00|10294.4|10292.4|10294|10292|10294.6|10292.6|10293.8|10291.8|362
1674006900000|2023-01-18 01:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|86
1674007200000|2023-01-18 02:00:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|702
1674007500000|2023-01-18 02:05:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|57
1674007800000|2023-01-18 02:10:00|10294.4|10292.4|10294.8|10292.8|10294.9|10292.9|10294.4|10292.4|213
1674008100000|2023-01-18 02:15:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|115
1674008400000|2023-01-18 02:20:00|||||||||27
1674008700000|2023-01-18 02:25:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|105
1674009000000|2023-01-18 02:30:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|141
1674009300000|2023-01-18 02:35:00|||||||||90
1674009600000|2023-01-18 02:40:00|10295.7|10293.7|10302.8|10300.8|10303.1|10301.1|10295.7|10293.7|4227
1674009900000|2023-01-18 02:45:00|10303.5|10301.5|10300.4|10298.4|10304.3|10302.3|10300.4|10298.4|2247
1674010200000|2023-01-18 02:50:00|10300|10298|10299.6|10297.6|10301.2|10299.2|10299.2|10297.2|1748
1674010500000|2023-01-18 02:55:00|10300|10298|10300.8|10298.8|10301.2|10299.2|10299.2|10297.2|1207
1674010800000|2023-01-18 03:00:00|10301|10299|10301|10299|10301.2|10299.2|10299.6|10297.6|858
1674011100000|2023-01-18 03:05:00|10300.8|10298.8|10302|10300|10302|10300|10300.4|10298.4|305
1674011400000|2023-01-18 03:10:00|10301.8|10299.8|10301.2|10299.2|10302|10300|10300.4|10298.4|387
1674011700000|2023-01-18 03:15:00|10300.8|10298.8|10302|10300|10302|10300|10300.8|10298.8|515
1674012000000|2023-01-18 03:20:00|10301.8|10299.8|10301.2|10299.2|10302|10300|10301.2|10299.2|371
1674012300000|2023-01-18 03:25:00|10301.4|10299.4|10302|10300|10302.4|10300.4|10301.2|10299.2|739
1674012600000|2023-01-18 03:30:00|10301.8|10299.8|10302|10300|10302.4|10300.4|10301.6|10299.6|300
1674012900000|2023-01-18 03:35:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10301|10299|320
1674013200000|2023-01-18 03:40:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|333
1674013500000|2023-01-18 03:45:00|10300|10298|10299.2|10297.2|10300.4|10298.4|10299.2|10297.2|702
1674013800000|2023-01-18 03:50:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|660
1674014100000|2023-01-18 03:55:00|10299|10297|10298.5|10296.5|10299|10297|10298.5|10296.5|362
1674014400000|2023-01-18 04:00:00|10298.7|10296.7|10299|10297|10299.6|10297.6|10298.7|10296.7|533
1674014700000|2023-01-18 04:05:00|10298.9|10296.9|10299.8|10297.8|10300|10298|10298.9|10296.9|767
1674015000000|2023-01-18 04:10:00|10299.6|10297.6|10300|10298|10300.4|10298.4|10299.6|10297.6|178
1674015300000|2023-01-18 04:15:00|10299.6|10297.6|10299.8|10297.8|10300|10298|10299.6|10297.6|62
1674015600000|2023-01-18 04:20:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|278
1674015900000|2023-01-18 04:25:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|68
1674016200000|2023-01-18 04:30:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|166
1674016500000|2023-01-18 04:35:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|105
1674016800000|2023-01-18 04:40:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|185
1674017100000|2023-01-18 04:45:00|10299.2|10297.2|10300.4|10298.4|10300.4|10298.4|10299.2|10297.2|122
1674017400000|2023-01-18 04:50:00|10300.2|10298.2|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|136
1674017700000|2023-01-18 04:55:00|10299.2|10297.2|10300|10298|10300|10298|10299.2|10297.2|201
1674018000000|2023-01-18 05:00:00|||||||||25
1674018300000|2023-01-18 05:05:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|281
1674018600000|2023-01-18 05:10:00|||||||||78
1674018900000|2023-01-18 05:15:00|||||||||4
1674019200000|2023-01-18 05:20:00|||||||||156
1674019500000|2023-01-18 05:25:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|69
1674019800000|2023-01-18 05:30:00|10299.8|10297.8|10299.6|10297.6|10299.8|10297.8|10299.2|10297.2|151
1674020100000|2023-01-18 05:35:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|26
1674020400000|2023-01-18 05:40:00|10299.4|10297.4|10298.9|10296.9|10299.4|10297.4|10298.9|10296.9|176
1674020700000|2023-01-18 05:45:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|153
1674021000000|2023-01-18 05:50:00|||||||||61
1674021300000|2023-01-18 05:55:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|441
1674021600000|2023-01-18 06:00:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|142
1674021900000|2023-01-18 06:05:00|10298.7|10296.7|10299.2|10297.2|10299.2|10297.2|10298.7|10296.7|390
1674022200000|2023-01-18 06:10:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|84
1674022500000|2023-01-18 06:15:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|93
1674022800000|2023-01-18 06:20:00|10300.2|10298.2|10300|10298|10300.4|10298.4|10300|10298|148
1674023100000|2023-01-18 06:25:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|326
1674023400000|2023-01-18 06:30:00|10300|10298|10300|10298|10300.4|10298.4|10299.6|10297.6|352
1674023700000|2023-01-18 06:35:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300|10298|350
1674024000000|2023-01-18 06:40:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|447
1674024300000|2023-01-18 06:45:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|160
1674024600000|2023-01-18 06:50:00|10300.6|10298.6|10300.8|10298.8|10301.4|10299.4|10300.6|10298.6|129
1674024900000|2023-01-18 06:55:00|||||||||102
1674025200000|2023-01-18 07:00:00|10300.6|10298.6|10301.2|10299.2|10302.4|10300.4|10300|10298|1044
1674025500000|2023-01-18 07:05:00|10301.6|10299.6|10301.6|10299.6|10301.8|10299.8|10301.2|10299.2|217
1674025800000|2023-01-18 07:10:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10300.8|10298.8|558
1674026100000|2023-01-18 07:15:00|10301.4|10299.4|10301.2|10299.2|10302|10300|10300.8|10298.8|424
1674026400000|2023-01-18 07:20:00|10301.4|10299.4|10301.6|10299.6|10302|10300|10301.2|10299.2|411
1674026700000|2023-01-18 07:25:00|10301.4|10299.4|10301.6|10299.6|10302|10300|10301.4|10299.4|466
1674027000000|2023-01-18 07:30:00|10301.4|10299.4|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|605
1674027300000|2023-01-18 07:35:00|10302.2|10300.2|10302.4|10300.4|10303.1|10301.1|10302|10300|701
1674027600000|2023-01-18 07:40:00|10302.2|10300.2|10299.2|10297.2|10302.4|10300.4|10298.5|10296.5|1638
1674027900000|2023-01-18 07:45:00|10299.6|10297.6|10300.8|10298.8|10300.8|10298.8|10298.9|10296.9|1324
1674028200000|2023-01-18 07:50:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|556
1674028500000|2023-01-18 07:55:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.6|10299.6|598
1674028800000|2023-01-18 08:00:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10301.2|10299.2|391
1674029100000|2023-01-18 08:05:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|877
1674029400000|2023-01-18 08:10:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|352
1674029700000|2023-01-18 08:15:00|10301.4|10299.4|10302|10300|10302.4|10300.4|10300.8|10298.8|1751
1674030000000|2023-01-18 08:20:00|10301.8|10299.8|10300.8|10298.8|10301.8|10299.8|10300.8|10298.8|338
1674030300000|2023-01-18 08:25:00|10301|10299|10299.6|10297.6|10301.2|10299.2|10299.2|10297.2|1146
1674030600000|2023-01-18 08:30:00|10299.2|10297.2|10298.9|10296.9|10300|10298|10298.9|10296.9|655
1674030900000|2023-01-18 08:35:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|755
1674031200000|2023-01-18 08:40:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.9|10295.9|586
1674031500000|2023-01-18 08:45:00|10298.3|10296.3|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|477
1674031800000|2023-01-18 08:50:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|238
1674032100000|2023-01-18 08:55:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|287
1674032400000|2023-01-18 09:00:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|197
1674032700000|2023-01-18 09:05:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|246
1674033000000|2023-01-18 09:10:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|268
1674033300000|2023-01-18 09:15:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|134
1674033600000|2023-01-18 09:20:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.3|10296.3|277
1674033900000|2023-01-18 09:25:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|132
1674034200000|2023-01-18 09:30:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|513
1674034500000|2023-01-18 09:35:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|592
1674034800000|2023-01-18 09:40:00|10298.1|10296.1|10297.9|10295.9|10298.5|10296.5|10297.7|10295.7|1086
1674035100000|2023-01-18 09:45:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|305
1674035400000|2023-01-18 09:50:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.9|10295.9|342
1674035700000|2023-01-18 09:55:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|404
1674036000000|2023-01-18 10:00:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|441
1674036300000|2023-01-18 10:05:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|304
1674036600000|2023-01-18 10:10:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|131
1674036900000|2023-01-18 10:15:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|86
1674037200000|2023-01-18 10:20:00|10297.9|10295.9|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|157
1674037500000|2023-01-18 10:25:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.9|10295.9|111
1674037800000|2023-01-18 10:30:00|10297.9|10295.9|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|236
1674038100000|2023-01-18 10:35:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|229
1674038400000|2023-01-18 10:40:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|182
1674038700000|2023-01-18 10:45:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|154
1674039000000|2023-01-18 10:50:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|177
1674039300000|2023-01-18 10:55:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|279
1674039600000|2023-01-18 11:00:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|326
1674039900000|2023-01-18 11:05:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|400
1674040200000|2023-01-18 11:10:00|10298.5|10296.5|10299.6|10297.6|10300|10298|10298.5|10296.5|2147
1674040500000|2023-01-18 11:15:00|10299.2|10297.2|10299.2|10297.2|10299.4|10297.4|10299.2|10297.2|73
1674040800000|2023-01-18 11:20:00|||||||||3
1674041100000|2023-01-18 11:25:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|230
1674041400000|2023-01-18 11:30:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|454
1674041700000|2023-01-18 11:35:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|337
1674042000000|2023-01-18 11:40:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|261
1674042300000|2023-01-18 11:45:00|||||||||582
1674042600000|2023-01-18 11:50:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|289
1674042900000|2023-01-18 11:55:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|275
1674043200000|2023-01-18 12:00:00|10300.8|10298.8|10302|10300|10302|10300|10300.8|10298.8|315
1674043500000|2023-01-18 12:05:00|10301.8|10299.8|10301.2|10299.2|10302|10300|10300.8|10298.8|851
1674043800000|2023-01-18 12:10:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|643
1674044100000|2023-01-18 12:15:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|318
1674044400000|2023-01-18 12:20:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1145
1674044700000|2023-01-18 12:25:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|1597
1674045000000|2023-01-18 12:30:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|492
1674045300000|2023-01-18 12:35:00|10302|10300|10300.4|10298.4|10302.4|10300.4|10300.4|10298.4|765
1674045600000|2023-01-18 12:40:00|10300.8|10298.8|10300.6|10298.6|10300.8|10298.8|10300.4|10298.4|372
1674045900000|2023-01-18 12:45:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|525
1674046200000|2023-01-18 12:50:00|10300.2|10298.2|10302|10300|10302|10300|10300.2|10298.2|946
1674046500000|2023-01-18 12:55:00|10301.8|10299.8|10303.9|10301.9|10304.7|10302.7|10301.6|10299.6|5036
1674046800000|2023-01-18 13:00:00|10303.5|10301.5|10303.1|10301.1|10304.7|10302.7|10302.8|10300.8|4011
1674047100000|2023-01-18 13:05:00|10302.8|10300.8|10302.4|10300.4|10305.1|10303.1|10302.4|10300.4|2071
1674047400000|2023-01-18 13:10:00|10302.6|10300.6|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|1314
1674047700000|2023-01-18 13:15:00|10303|10301|10303.3|10301.3|10303.9|10301.9|10302.8|10300.8|1222
1674048000000|2023-01-18 13:20:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|2290
1674048300000|2023-01-18 13:25:00|10303.3|10301.3|10304.7|10302.7|10304.7|10302.7|10303.1|10301.1|2201
1674048600000|2023-01-18 13:30:00|10304.9|10302.9|10307.8|10305.8|10311.7|10309.7|10304.9|10302.9|9553
1674048900000|2023-01-18 13:35:00|10307.4|10305.4|10309.4|10307.4|10309.4|10307.4|10307.1|10305.1|8051
1674049200000|2023-01-18 13:40:00|10309.2|10307.2|10307.1|10305.1|10309.4|10307.4|10305.9|10303.9|3637
1674049500000|2023-01-18 13:45:00|10306.7|10304.7|10308.6|10306.6|10308.6|10306.6|10306.3|10304.3|2423
1674049800000|2023-01-18 13:50:00|10308.2|10306.2|10309.8|10307.8|10311|10309|10308.2|10306.2|2702
1674050100000|2023-01-18 13:55:00|10309.4|10307.4|10308.6|10306.6|10309.8|10307.8|10308.2|10306.2|3054
1674050400000|2023-01-18 14:00:00|10309|10307|10311|10309|10311.4|10309.4|10308.2|10306.2|4162
1674050700000|2023-01-18 14:05:00|10310.8|10308.8|10314.9|10312.9|10315.3|10313.3|10310.6|10308.6|6276
1674051000000|2023-01-18 14:10:00|10314.5|10312.5|10316|10314|10316.4|10314.4|10313.7|10311.7|7979
1674051300000|2023-01-18 14:15:00|10315.6|10313.6|10316|10314|10319.6|10317.6|10315.6|10313.6|7299
1674051600000|2023-01-18 14:20:00|10315.6|10313.6|10319.6|10317.6|10319.6|10317.6|10315.6|10313.6|3453
1674051900000|2023-01-18 14:25:00|10319.4|10317.4|10317.8|10315.8|10320.3|10318.3|10317.2|10315.2|4896
1674052200000|2023-01-18 14:30:00|10318|10316|10317.6|10315.6|10320.7|10318.7|10317.2|10315.2|8694
1674052500000|2023-01-18 14:35:00|10317.2|10315.2|10314.1|10312.1|10317.4|10315.4|10312.9|10310.9|8394
1674052800000|2023-01-18 14:40:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10312.5|10310.5|10598
1674053100000|2023-01-18 14:45:00|10315.3|10313.3|10313.9|10311.9|10315.6|10313.6|10312.1|10310.1|5448
1674053400000|2023-01-18 14:50:00|10314.1|10312.1|10315.1|10313.1|10316.4|10314.4|10314.1|10312.1|3767
1674053700000|2023-01-18 14:55:00|10315.3|10313.3|10314.5|10312.5|10315.6|10313.6|10313.3|10311.3|3896
1674054000000|2023-01-18 15:00:00|10314.1|10312.1|10313.3|10311.3|10315.5|10313.5|10313.3|10311.3|4294
1674054300000|2023-01-18 15:05:00|10313.7|10311.7|10316.8|10314.8|10316.8|10314.8|10313.7|10311.7|4054
1674054600000|2023-01-18 15:10:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10316.4|10314.4|5028
1674054900000|2023-01-18 15:15:00|10317.4|10315.4|10317.2|10315.2|10318.4|10316.4|10316.4|10314.4|3376
1674055200000|2023-01-18 15:20:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.2|10315.2|2547
1674055500000|2023-01-18 15:25:00|10317.4|10315.4|10316.8|10314.8|10318|10316|10316.8|10314.8|3155
1674055800000|2023-01-18 15:30:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10316|10314|2436
1674056100000|2023-01-18 15:35:00|10317.6|10315.6|10315.3|10313.3|10317.6|10315.6|10314.9|10312.9|3708
1674056400000|2023-01-18 15:40:00|10314.9|10312.9|10315.3|10313.3|10316|10314|10314.9|10312.9|3403
1674056700000|2023-01-18 15:45:00|10315.5|10313.5|10315.6|10313.6|10316.4|10314.4|10314.9|10312.9|5554
1674057000000|2023-01-18 15:50:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.1|10312.1|2067
1674057300000|2023-01-18 15:55:00|10314.3|10312.3|10316|10314|10316|10314|10313.7|10311.7|4147
1674057600000|2023-01-18 16:00:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.3|10313.3|2464
1674057900000|2023-01-18 16:05:00|10316.4|10314.4|10317.2|10315.2|10317.6|10315.6|10316|10314|5776
1674058200000|2023-01-18 16:10:00|10317|10315|10317.2|10315.2|10317.6|10315.6|10316.4|10314.4|5101
1674058500000|2023-01-18 16:15:00|10317|10315|10314.9|10312.9|10317.2|10315.2|10314.9|10312.9|4753
1674058800000|2023-01-18 16:20:00|10314.5|10312.5|10313.7|10311.7|10314.9|10312.9|10313.3|10311.3|4392
1674059100000|2023-01-18 16:25:00|10313.5|10311.5|10313.3|10311.3|10314.5|10312.5|10312.9|10310.9|3256
1674059400000|2023-01-18 16:30:00|10312.9|10310.9|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|1800
1674059700000|2023-01-18 16:35:00|10312.1|10310.1|10312.1|10310.1|10312.9|10310.9|10311.4|10309.4|5307
1674060000000|2023-01-18 16:40:00|10311.7|10309.7|10312.1|10310.1|10313.7|10311.7|10311.7|10309.7|3140
1674060300000|2023-01-18 16:45:00|10312.3|10310.3|10313.3|10311.3|10313.3|10311.3|10311.7|10309.7|3452
1674060600000|2023-01-18 16:50:00|10312.9|10310.9|10314.1|10312.1|10314.1|10312.1|10312.1|10310.1|2870
1674060900000|2023-01-18 16:55:00|10313.9|10311.9|10314.5|10312.5|10314.5|10312.5|10313.3|10311.3|1419
1674061200000|2023-01-18 17:00:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|1466
1674061500000|2023-01-18 17:05:00|10313.3|10311.3|10312.9|10310.9|10313.7|10311.7|10312.5|10310.5|1021
1674061800000|2023-01-18 17:10:00|10312.5|10310.5|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|1123
1674062100000|2023-01-18 17:15:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|1289
1674062400000|2023-01-18 17:20:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|1298
1674062700000|2023-01-18 17:25:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|1216
1674063000000|2023-01-18 17:30:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|931
1674063300000|2023-01-18 17:35:00|10312.9|10310.9|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|1071
1674063600000|2023-01-18 17:40:00|10312.9|10310.9|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|2116
1674063900000|2023-01-18 17:45:00|10313.1|10311.1|10314.5|10312.5|10314.5|10312.5|10312.9|10310.9|928
1674064200000|2023-01-18 17:50:00|10314.9|10312.9|10315.1|10313.1|10315.3|10313.3|10314.3|10312.3|935
1674064500000|2023-01-18 17:55:00|10314.9|10312.9|10315.3|10313.3|10315.5|10313.5|10314.5|10312.5|1130
1674064800000|2023-01-18 18:00:00|10315.6|10313.6|10316.4|10314.4|10317.2|10315.2|10315.3|10313.3|1271
1674065100000|2023-01-18 18:05:00|10316|10314|10317.2|10315.2|10318|10316|10316|10314|1697
1674065400000|2023-01-18 18:10:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|725
1674065700000|2023-01-18 18:15:00|10317|10315|10316.8|10314.8|10317.2|10315.2|10316|10314|617
1674066000000|2023-01-18 18:20:00|10316.6|10314.6|10318.4|10316.4|10318.8|10316.8|10316.4|10314.4|2166
1674066300000|2023-01-18 18:25:00|10318|10316|10317.2|10315.2|10318.4|10316.4|10317.2|10315.2|2586
1674066600000|2023-01-18 18:30:00|10317|10315|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|587
1674066900000|2023-01-18 18:35:00|10318|10316|10318.4|10316.4|10319.2|10317.2|10318|10316|737
1674067200000|2023-01-18 18:40:00|10318.2|10316.2|10318.8|10316.8|10319.6|10317.6|10318|10316|1644
1674067500000|2023-01-18 18:45:00|10319.2|10317.2|10318|10316|10319.6|10317.6|10318|10316|1908
1674067800000|2023-01-18 18:50:00|10317.6|10315.6|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|1565
1674068100000|2023-01-18 18:55:00|10318.6|10316.6|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|599
1674068400000|2023-01-18 19:00:00|10319.2|10317.2|10317.2|10315.2|10319.2|10317.2|10317.2|10315.2|2089
1674068700000|2023-01-18 19:05:00|10316.8|10314.8|10317|10315|10317.2|10315.2|10316.4|10314.4|1340
1674069000000|2023-01-18 19:10:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317|10315|540
1674069300000|2023-01-18 19:15:00|10317.8|10315.8|10317.6|10315.6|10318|10316|10317.2|10315.2|845
1674069600000|2023-01-18 19:20:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|626
1674069900000|2023-01-18 19:25:00|10318.8|10316.8|10318.8|10316.8|10319|10317|10318|10316|801
1674070200000|2023-01-18 19:30:00|10318.4|10316.4|10318|10316|10318.8|10316.8|10318|10316|1149
1674070500000|2023-01-18 19:35:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10317.2|10315.2|896
1674070800000|2023-01-18 19:40:00|10317.8|10315.8|10319.4|10317.4|10319.6|10317.6|10317.8|10315.8|1062
1674071100000|2023-01-18 19:45:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|473
1674071400000|2023-01-18 19:50:00|10319.2|10317.2|10318.8|10316.8|10319.9|10317.9|10318.4|10316.4|1767
1674071700000|2023-01-18 19:55:00|10318.6|10316.6|10319.9|10317.9|10320.3|10318.3|10318.4|10316.4|1667
1674072000000|2023-01-18 20:00:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319|10317|1021
1674072300000|2023-01-18 20:05:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|429
1674072600000|2023-01-18 20:10:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|985
1674072900000|2023-01-18 20:15:00|10319.8|10317.8|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|1526
1674073200000|2023-01-18 20:20:00|10320.3|10318.3|10319.8|10317.8|10320.5|10318.5|10319.6|10317.6|2247
1674073500000|2023-01-18 20:25:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|823
1674073800000|2023-01-18 20:30:00|10319.4|10317.4|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|606
1674074100000|2023-01-18 20:35:00|10318.6|10316.6|10318.4|10316.4|10319.2|10317.2|10318|10316|1600
1674074400000|2023-01-18 20:40:00|10318.8|10316.8|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|1435
1674074700000|2023-01-18 20:45:00|10319.6|10317.6|10319.6|10317.6|10320.1|10318.1|10319.2|10317.2|1349
1674075000000|2023-01-18 20:50:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|389
1674075300000|2023-01-18 20:55:00|10319.6|10317.6|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|1971
1674075600000|2023-01-18 21:00:00|10319.2|10317.2|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|1291
1674075900000|2023-01-18 21:05:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|1731
1674076200000|2023-01-18 21:10:00|10320.1|10318.1|10319.2|10317.2|10320.1|10318.1|10319.2|10317.2|1135
1674076500000|2023-01-18 21:15:00|||||||||100
1674076800000|2023-01-18 21:20:00|10318.8|10316.8|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|639
1674077100000|2023-01-18 21:25:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|711
1674077400000|2023-01-18 21:30:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|957
1674077700000|2023-01-18 21:35:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.2|10316.2|1404
1674078000000|2023-01-18 21:40:00|10318.2|10316.2|10318.8|10316.8|10318.8|10316.8|10318|10316|1132
1674078300000|2023-01-18 21:45:00|10318.6|10316.6|10318.4|10316.4|10318.8|10316.8|10318|10316|1108
1674078600000|2023-01-18 21:50:00|10318.2|10316.2|10318|10316|10318.4|10316.4|10318|10316|930
1674078900000|2023-01-18 21:55:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|722
1674082800000|2023-01-18 23:00:00|10318.4|10316.4|10318|10316|10318.8|10316.8|10318|10316|1068
1674083100000|2023-01-18 23:05:00|10318.2|10316.2|10318.8|10316.8|10318.8|10316.8|10318|10316|365
1674083400000|2023-01-18 23:10:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|649
1674083700000|2023-01-18 23:15:00|10319|10317|10318.4|10316.4|10319|10317|10318.4|10316.4|43
1674084000000|2023-01-18 23:20:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10
1674084300000|2023-01-18 23:25:00|10318.4|10316.4|10318|10316|10318.8|10316.8|10318|10316|674
1674084600000|2023-01-18 23:30:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.6|10315.6|239
1674084900000|2023-01-18 23:35:00|||||||||23
1674085200000|2023-01-18 23:40:00|10317.8|10315.8|10318|10316|10318|10316|10317.8|10315.8|16
1674085500000|2023-01-18 23:45:00|10318.2|10316.2|10318|10316|10318.2|10316.2|10318|10316|26
1674085800000|2023-01-18 23:50:00|||||||||9
1674086100000|2023-01-18 23:55:00|10317.6|10315.6|10317.8|10315.8|10318|10316|10317.6|10315.6|93
1674086400000|2023-01-19 00:00:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|404
1674086700000|2023-01-19 00:05:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|221
1674087000000|2023-01-19 00:10:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|130
1674087300000|2023-01-19 00:15:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|443
1674087600000|2023-01-19 00:20:00|10318|10316|10318|10316|10318.2|10316.2|10317.8|10315.8|216
1674087900000|2023-01-19 00:25:00|10317.8|10315.8|10317.6|10315.6|10317.8|10315.8|10317.2|10315.2|126
1674088200000|2023-01-19 00:30:00|10318|10316|10320.7|10318.7|10320.7|10318.7|10318|10316|599
1674088500000|2023-01-19 00:35:00|10320.3|10318.3|10319.6|10317.6|10320.7|10318.7|10319.2|10317.2|298
1674088800000|2023-01-19 00:40:00|10319.4|10317.4|10320.3|10318.3|10320.7|10318.7|10319.4|10317.4|294
1674089100000|2023-01-19 00:45:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|111
1674089400000|2023-01-19 00:50:00|10320.5|10318.5|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|223
1674089700000|2023-01-19 00:55:00|10320.1|10318.1|10319.6|10317.6|10320.1|10318.1|10319.6|10317.6|67
1674090000000|2023-01-19 01:00:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|149
1674090300000|2023-01-19 01:05:00|10319.8|10317.8|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|40
1674090600000|2023-01-19 01:10:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|170
1674090900000|2023-01-19 01:15:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|90
1674091200000|2023-01-19 01:20:00|10319.2|10317.2|10319.4|10317.4|10319.6|10317.6|10319.2|10317.2|143
1674091500000|2023-01-19 01:25:00|10319.6|10317.6|10319.6|10317.6|10319.8|10317.8|10319.4|10317.4|43
1674091800000|2023-01-19 01:30:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|32
1674092100000|2023-01-19 01:35:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|132
1674092400000|2023-01-19 01:40:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|213
1674092700000|2023-01-19 01:45:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|174
1674093000000|2023-01-19 01:50:00|10320.1|10318.1|10319.9|10317.9|10320.1|10318.1|10319.6|10317.6|274
1674093300000|2023-01-19 01:55:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|130
1674093600000|2023-01-19 02:00:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|180
1674093900000|2023-01-19 02:05:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|67
1674094200000|2023-01-19 02:10:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|201
1674094500000|2023-01-19 02:15:00|10320.1|10318.1|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|445
1674094800000|2023-01-19 02:20:00|||||||||50
1674095100000|2023-01-19 02:25:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|147
1674095400000|2023-01-19 02:30:00|||||||||129
1674095700000|2023-01-19 02:35:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|143
1674096000000|2023-01-19 02:40:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|347
1674096300000|2023-01-19 02:45:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|523
1674096600000|2023-01-19 02:50:00|10321.1|10319.1|10320.9|10318.9|10321.1|10319.1|10320.7|10318.7|106
1674096900000|2023-01-19 02:55:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|588
1674097200000|2023-01-19 03:00:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|129
1674097500000|2023-01-19 03:05:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|151
1674097800000|2023-01-19 03:10:00|10320.9|10318.9|10321.5|10319.5|10321.9|10319.9|10320.7|10318.7|575
1674098100000|2023-01-19 03:15:00|10321.9|10319.9|10323.5|10321.5|10323.5|10321.5|10321.7|10319.7|874
1674098400000|2023-01-19 03:20:00|10323.1|10321.1|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|421
1674098700000|2023-01-19 03:25:00|10322.9|10320.9|10323.5|10321.5|10323.5|10321.5|10322.9|10320.9|153
1674099000000|2023-01-19 03:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|157
1674099300000|2023-01-19 03:35:00|10322.9|10320.9|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|95
1674099600000|2023-01-19 03:40:00|10323.5|10321.5|10324.2|10322.2|10324.6|10322.6|10323.1|10321.1|469
1674099900000|2023-01-19 03:45:00|10324.4|10322.4|10325.4|10323.4|10325.4|10323.4|10324.4|10322.4|842
1674100200000|2023-01-19 03:50:00|10325.6|10323.6|10326.6|10324.6|10327|10325|10325.4|10323.4|838
1674100500000|2023-01-19 03:55:00|10326.2|10324.2|10325.4|10323.4|10326.6|10324.6|10325.4|10323.4|982
1674100800000|2023-01-19 04:00:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|146
1674101100000|2023-01-19 04:05:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|583
1674101400000|2023-01-19 04:10:00|10326|10324|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|88
1674101700000|2023-01-19 04:15:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|41
1674102000000|2023-01-19 04:20:00|10325.8|10323.8|10326|10324|10326|10324|10325.4|10323.4|179
1674102300000|2023-01-19 04:25:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|27
1674102600000|2023-01-19 04:30:00|10326|10324|10326.2|10324.2|10326.2|10324.2|10326|10324|45
1674102900000|2023-01-19 04:35:00|10325.8|10323.8|10325.8|10323.8|10326|10324|10325.8|10323.8|164
1674103200000|2023-01-19 04:40:00|10326|10324|10326.2|10324.2|10326.2|10324.2|10326|10324|58
1674103500000|2023-01-19 04:45:00|10326.6|10324.6|10327|10325|10327|10325|10326.2|10324.2|556
1674103800000|2023-01-19 04:50:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.6|10324.6|181
1674104100000|2023-01-19 04:55:00|10326.4|10324.4|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|25
1674104400000|2023-01-19 05:00:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|84
1674104700000|2023-01-19 05:05:00|10325.6|10323.6|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|102
1674105000000|2023-01-19 05:10:00|10325.6|10323.6|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|159
1674105300000|2023-01-19 05:15:00|10325.6|10323.6|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|240
1674105600000|2023-01-19 05:20:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|292
1674105900000|2023-01-19 05:25:00|10326|10324|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|110
1674106200000|2023-01-19 05:30:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|269
1674106500000|2023-01-19 05:35:00|10325.6|10323.6|10325.4|10323.4|10325.8|10323.8|10325|10323|232
1674106800000|2023-01-19 05:40:00|||||||||4
1674107100000|2023-01-19 05:45:00|10325.8|10323.8|10325.6|10323.6|10325.8|10323.8|10325.6|10323.6|128
1674107400000|2023-01-19 05:50:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|267
1674107700000|2023-01-19 05:55:00|10325.4|10323.4|10325.6|10323.6|10325.8|10323.8|10325.4|10323.4|104
1674108000000|2023-01-19 06:00:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10324.6|10322.6|934
1674108300000|2023-01-19 06:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|150
1674108600000|2023-01-19 06:10:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325|10323|227
1674108900000|2023-01-19 06:15:00|10325.2|10323.2|10325.8|10323.8|10325.8|10323.8|10325|10323|257
1674109200000|2023-01-19 06:20:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|439
1674109500000|2023-01-19 06:25:00|10325.6|10323.6|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|31
1674109800000|2023-01-19 06:30:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.6|10323.6|189
1674110100000|2023-01-19 06:35:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|123
1674110400000|2023-01-19 06:40:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|99
1674110700000|2023-01-19 06:45:00|10325.6|10323.6|10325.6|10323.6|10325.8|10323.8|10325.4|10323.4|164
1674111000000|2023-01-19 06:50:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|163
1674111300000|2023-01-19 06:55:00|10325.6|10323.6|10325.2|10323.2|10325.8|10323.8|10325|10323|149
1674111600000|2023-01-19 07:00:00|10325.4|10323.4|10324.8|10322.8|10325.4|10323.4|10324.2|10322.2|767
1674111900000|2023-01-19 07:05:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|247
1674112200000|2023-01-19 07:10:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325|10323|381
1674112500000|2023-01-19 07:15:00|10326.2|10324.2|10325|10323|10326.2|10324.2|10325|10323|206
1674112800000|2023-01-19 07:20:00|10324.8|10322.8|10323.5|10321.5|10325|10323|10323.1|10321.1|730
1674113100000|2023-01-19 07:25:00|10323.1|10321.1|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|1187
1674113400000|2023-01-19 07:30:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|292
1674113700000|2023-01-19 07:35:00|10322.3|10320.3|10322.7|10320.7|10323.1|10321.1|10321.9|10319.9|1285
1674114000000|2023-01-19 07:40:00|10322.9|10320.9|10323.1|10321.1|10323.9|10321.9|10322.7|10320.7|735
1674114300000|2023-01-19 07:45:00|10323.3|10321.3|10324|10322|10324.2|10322.2|10323.1|10321.1|207
1674114600000|2023-01-19 07:50:00|10324.2|10322.2|10323.1|10321.1|10324.6|10322.6|10322.7|10320.7|330
1674114900000|2023-01-19 07:55:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|336
1674115200000|2023-01-19 08:00:00|10322.3|10320.3|10323.5|10321.5|10323.5|10321.5|10322.3|10320.3|507
1674115500000|2023-01-19 08:05:00|10323.7|10321.7|10322.7|10320.7|10323.9|10321.9|10322.3|10320.3|438
1674115800000|2023-01-19 08:10:00|10323.1|10321.1|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|300
1674116100000|2023-01-19 08:15:00|10322.9|10320.9|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|594
1674116400000|2023-01-19 08:20:00|10323.7|10321.7|10324.6|10322.6|10324.8|10322.8|10323.5|10321.5|680
1674116700000|2023-01-19 08:25:00|10324.2|10322.2|10325.4|10323.4|10325.8|10323.8|10324.2|10322.2|952
1674117000000|2023-01-19 08:30:00|10325|10323|10325|10323|10326.2|10324.2|10325|10323|1036
1674117300000|2023-01-19 08:35:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.2|10322.2|253
1674117600000|2023-01-19 08:40:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|444
1674117900000|2023-01-19 08:45:00|10325|10323|10323.9|10321.9|10325|10323|10323.9|10321.9|357
1674118200000|2023-01-19 08:50:00|10323.7|10321.7|10323.1|10321.1|10323.9|10321.9|10322.7|10320.7|531
1674118500000|2023-01-19 08:55:00|10323.3|10321.3|10322.3|10320.3|10323.5|10321.5|10322.3|10320.3|261
1674118800000|2023-01-19 09:00:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|192
1674119100000|2023-01-19 09:05:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|179
1674119400000|2023-01-19 09:10:00|10322.7|10320.7|10323.1|10321.1|10323.5|10321.5|10322.3|10320.3|316
1674119700000|2023-01-19 09:15:00|10323.5|10321.5|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|165
1674120000000|2023-01-19 09:20:00|10322.9|10320.9|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|420
1674120300000|2023-01-19 09:25:00|10322.5|10320.5|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|454
1674120600000|2023-01-19 09:30:00|10322.3|10320.3|10322.3|10320.3|10322.5|10320.5|10321.9|10319.9|243
1674120900000|2023-01-19 09:35:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|82
1674121200000|2023-01-19 09:40:00|10322.5|10320.5|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|217
1674121500000|2023-01-19 09:45:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|195
1674121800000|2023-01-19 09:50:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|622
1674122100000|2023-01-19 09:55:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|353
1674122400000|2023-01-19 10:00:00|10321.9|10319.9|10321.1|10319.1|10321.9|10319.9|10321.1|10319.1|1237
1674122700000|2023-01-19 10:05:00|10321.3|10319.3|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|123
1674123000000|2023-01-19 10:10:00|10321.7|10319.7|10321.9|10319.9|10322.7|10320.7|10321.5|10319.5|217
1674123300000|2023-01-19 10:15:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|149
1674123600000|2023-01-19 10:20:00|10322.7|10320.7|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|480
1674123900000|2023-01-19 10:25:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|553
1674124200000|2023-01-19 10:30:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|132
1674124500000|2023-01-19 10:35:00|10321.1|10319.1|10320.7|10318.7|10321.5|10319.5|10320.3|10318.3|1257
1674124800000|2023-01-19 10:40:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|451
1674125100000|2023-01-19 10:45:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.1|10319.1|287
1674125400000|2023-01-19 10:50:00|10322.1|10320.1|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|331
1674125700000|2023-01-19 10:55:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|578
1674126000000|2023-01-19 11:00:00|10322.3|10320.3|10320.7|10318.7|10322.3|10320.3|10320.3|10318.3|1270
1674126300000|2023-01-19 11:05:00|10320.9|10318.9|10320.7|10318.7|10321.1|10319.1|10319.9|10317.9|1127
1674126600000|2023-01-19 11:10:00|10320.9|10318.9|10320.3|10318.3|10320.9|10318.9|10320.3|10318.3|180
1674126900000|2023-01-19 11:15:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.1|10318.1|578
1674127200000|2023-01-19 11:20:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|410
1674127500000|2023-01-19 11:25:00|10320.1|10318.1|10318.8|10316.8|10320.3|10318.3|10318.8|10316.8|1004
1674127800000|2023-01-19 11:30:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10317.2|10315.2|3729
1674128100000|2023-01-19 11:35:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10318|10316|1327
1674128400000|2023-01-19 11:40:00|10318.4|10316.4|10317.8|10315.8|10318.4|10316.4|10317.6|10315.6|425
1674128700000|2023-01-19 11:45:00|10317.6|10315.6|10318.4|10316.4|10318.4|10316.4|10317.2|10315.2|632
1674129000000|2023-01-19 11:50:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|1077
1674129300000|2023-01-19 11:55:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10317.6|10315.6|776
1674129600000|2023-01-19 12:00:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|398
1674129900000|2023-01-19 12:05:00|10319|10317|10318|10316|10319|10317|10317.6|10315.6|4550
1674130200000|2023-01-19 12:10:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|552
1674130500000|2023-01-19 12:15:00|10319.6|10317.6|10318.4|10316.4|10319.6|10317.6|10318|10316|1252
1674130800000|2023-01-19 12:20:00|10318.6|10316.6|10318|10316|10318.8|10316.8|10317.6|10315.6|402
1674131100000|2023-01-19 12:25:00|10318.2|10316.2|10318.4|10316.4|10318.8|10316.8|10318|10316|866
1674131400000|2023-01-19 12:30:00|10318.6|10316.6|10318.4|10316.4|10318.8|10316.8|10317.6|10315.6|645
1674131700000|2023-01-19 12:35:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|493
1674132000000|2023-01-19 12:40:00|10318|10316|10317.6|10315.6|10318.2|10316.2|10317.6|10315.6|904
1674132300000|2023-01-19 12:45:00|10318|10316|10317.2|10315.2|10318|10316|10316.8|10314.8|888
1674132600000|2023-01-19 12:50:00|10316.8|10314.8|10315.6|10313.6|10317.2|10315.2|10315.6|10313.6|2587
1674132900000|2023-01-19 12:55:00|10316|10314|10315.3|10313.3|10316|10314|10315.3|10313.3|3203
1674133200000|2023-01-19 13:00:00|10315.5|10313.5|10314.9|10312.9|10315.5|10313.5|10314.1|10312.1|2494
1674133500000|2023-01-19 13:05:00|10315.3|10313.3|10316|10314|10316|10314|10314.5|10312.5|1688
1674133800000|2023-01-19 13:10:00|10316.2|10314.2|10316|10314|10316.4|10314.4|10315.6|10313.6|712
1674134100000|2023-01-19 13:15:00|10316.4|10314.4|10317.6|10315.6|10317.6|10315.6|10316|10314|1826
1674134400000|2023-01-19 13:20:00|10318|10316|10319.6|10317.6|10319.6|10317.6|10317.6|10315.6|2852
1674134700000|2023-01-19 13:25:00|10319.8|10317.8|10320.5|10318.5|10321.1|10319.1|10319.2|10317.2|4290
1674135000000|2023-01-19 13:30:00|10320.7|10318.7|10313.3|10311.3|10320.7|10318.7|10311.7|10309.7|9193
1674135300000|2023-01-19 13:35:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10312.1|10310.1|3671
1674135600000|2023-01-19 13:40:00|10313.9|10311.9|10311.7|10309.7|10314.9|10312.9|10311|10309|4729
1674135900000|2023-01-19 13:45:00|10312.1|10310.1|10311.7|10309.7|10312.9|10310.9|10311|10309|4356
1674136200000|2023-01-19 13:50:00|10311.4|10309.4|10312.9|10310.9|10313.3|10311.3|10311.4|10309.4|1874
1674136500000|2023-01-19 13:55:00|10313.1|10311.1|10312.5|10310.5|10313.3|10311.3|10311.4|10309.4|4122
1674136800000|2023-01-19 14:00:00|10312.9|10310.9|10312.5|10310.5|10313.3|10311.3|10312.1|10310.1|2596
1674137100000|2023-01-19 14:05:00|10312.9|10310.9|10311|10309|10314.5|10312.5|10311|10309|2693
1674137400000|2023-01-19 14:10:00|10311.4|10309.4|10310.6|10308.6|10312.1|10310.1|10310.6|10308.6|2335
1674137700000|2023-01-19 14:15:00|10310.8|10308.8|10312.1|10310.1|10312.5|10310.5|10310.2|10308.2|2799
1674138000000|2023-01-19 14:20:00|10312.5|10310.5|10312.7|10310.7|10312.9|10310.9|10311.4|10309.4|1689
1674138300000|2023-01-19 14:25:00|10312.5|10310.5|10312.1|10310.1|10313.3|10311.3|10311.4|10309.4|2061
1674138600000|2023-01-19 14:30:00|10311.9|10309.9|10313.3|10311.3|10313.7|10311.7|10311.7|10309.7|1590
1674138900000|2023-01-19 14:35:00|10312.9|10310.9|10314.1|10312.1|10314.1|10312.1|10312.9|10310.9|1471
1674139200000|2023-01-19 14:40:00|10313.7|10311.7|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|1970
1674139500000|2023-01-19 14:45:00|10313.7|10311.7|10314.5|10312.5|10314.9|10312.9|10313.7|10311.7|2141
1674139800000|2023-01-19 14:50:00|10314.9|10312.9|10313.7|10311.7|10314.9|10312.9|10313.7|10311.7|1583
1674140100000|2023-01-19 14:55:00|10313.9|10311.9|10314.5|10312.5|10314.9|10312.9|10313.7|10311.7|1566
1674140400000|2023-01-19 15:00:00|10314.3|10312.3|10315.3|10313.3|10315.6|10313.6|10314.1|10312.1|1353
1674140700000|2023-01-19 15:05:00|10315.1|10313.1|10314.5|10312.5|10315.6|10313.6|10314.5|10312.5|791
1674141000000|2023-01-19 15:10:00|10314.9|10312.9|10314.9|10312.9|10315.6|10313.6|10314.5|10312.5|1649
1674141300000|2023-01-19 15:15:00|10314.5|10312.5|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|1952
1674141600000|2023-01-19 15:20:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|979
1674141900000|2023-01-19 15:25:00|10313.9|10311.9|10312.5|10310.5|10314.1|10312.1|10312.5|10310.5|2765
1674142200000|2023-01-19 15:30:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.5|10310.5|969
1674142500000|2023-01-19 15:35:00|10313.3|10311.3|10313.7|10311.7|10313.9|10311.9|10313.3|10311.3|1098
1674142800000|2023-01-19 15:40:00|10313.9|10311.9|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|1387
1674143100000|2023-01-19 15:45:00|10313.5|10311.5|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|1015
1674143400000|2023-01-19 15:50:00|10314.5|10312.5|10315.1|10313.1|10315.3|10313.3|10314.1|10312.1|1283
1674143700000|2023-01-19 15:55:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10313.7|10311.7|2237
1674144000000|2023-01-19 16:00:00|10314.7|10312.7|10313.7|10311.7|10314.9|10312.9|10313.7|10311.7|1803
1674144300000|2023-01-19 16:05:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|1106
1674144600000|2023-01-19 16:10:00|10314.1|10312.1|10315.3|10313.3|10315.3|10313.3|10314.1|10312.1|1693
1674144900000|2023-01-19 16:15:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|1494
1674145200000|2023-01-19 16:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|1603
1674145500000|2023-01-19 16:25:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10314.9|10312.9|2575
1674145800000|2023-01-19 16:30:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|1011
1674146100000|2023-01-19 16:35:00|10315.3|10313.3|10314.7|10312.7|10315.8|10313.8|10314.7|10312.7|1393
1674146400000|2023-01-19 16:40:00|10314.5|10312.5|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|2546
1674146700000|2023-01-19 16:45:00|10315.5|10313.5|10314.7|10312.7|10315.5|10313.5|10314.5|10312.5|1640
1674147000000|2023-01-19 16:50:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|934
1674147300000|2023-01-19 16:55:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|703
1674147600000|2023-01-19 17:00:00|10314.5|10312.5|10313.3|10311.3|10314.9|10312.9|10313.3|10311.3|3551
1674147900000|2023-01-19 17:05:00|10313.7|10311.7|10312.5|10310.5|10313.9|10311.9|10312.1|10310.1|3857
1674148200000|2023-01-19 17:10:00|10312.1|10310.1|10312.1|10310.1|10312.7|10310.7|10312.1|10310.1|1134
1674148500000|2023-01-19 17:15:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|1143
1674148800000|2023-01-19 17:20:00|10312.3|10310.3|10311|10309|10312.5|10310.5|10310.6|10308.6|1983
1674149100000|2023-01-19 17:25:00|10310.8|10308.8|10310.2|10308.2|10310.8|10308.8|10309.8|10307.8|1923
1674149400000|2023-01-19 17:30:00|10310.4|10308.4|10310.6|10308.6|10311|10309|10310.2|10308.2|1360
1674149700000|2023-01-19 17:35:00|10310.8|10308.8|10309.8|10307.8|10310.8|10308.8|10309.8|10307.8|778
1674150000000|2023-01-19 17:40:00|10310.2|10308.2|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|2200
1674150300000|2023-01-19 17:45:00|10309.2|10307.2|10309|10307|10309.4|10307.4|10308.6|10306.6|1049
1674150600000|2023-01-19 17:50:00|10309.4|10307.4|10307.8|10305.8|10309.4|10307.4|10307.8|10305.8|827
1674150900000|2023-01-19 17:55:00|10307.4|10305.4|10308.8|10306.8|10308.8|10306.8|10307.4|10305.4|1301
1674151200000|2023-01-19 18:00:00|10309|10307|10308.6|10306.6|10309.4|10307.4|10308.2|10306.2|2131
1674151500000|2023-01-19 18:05:00|10308.8|10306.8|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|383
1674151800000|2023-01-19 18:10:00|10309.6|10307.6|10309.8|10307.8|10310.2|10308.2|10309.2|10307.2|1818
1674152100000|2023-01-19 18:15:00|10310|10308|10307.8|10305.8|10310|10308|10307.4|10305.4|2900
1674152400000|2023-01-19 18:20:00|10308.2|10306.2|10308.2|10306.2|10308.8|10306.8|10307.8|10305.8|1362
1674152700000|2023-01-19 18:25:00|10308.4|10306.4|10310.6|10308.6|10310.6|10308.6|10308.4|10306.4|2109
1674153000000|2023-01-19 18:30:00|10310.4|10308.4|10310.6|10308.6|10311|10309|10309.8|10307.8|2601
1674153300000|2023-01-19 18:35:00|10310.4|10308.4|10311|10309|10311|10309|10310.2|10308.2|2381
1674153600000|2023-01-19 18:40:00|10310.8|10308.8|10309.6|10307.6|10311|10309|10309.4|10307.4|1866
1674153900000|2023-01-19 18:45:00|10309.8|10307.8|10310.4|10308.4|10310.6|10308.6|10309.8|10307.8|2251
1674154200000|2023-01-19 18:50:00|10310.2|10308.2|10311.4|10309.4|10311.4|10309.4|10310.2|10308.2|858
1674154500000|2023-01-19 18:55:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|942
1674154800000|2023-01-19 19:00:00|10311.2|10309.2|10311.7|10309.7|10311.7|10309.7|10311.2|10309.2|318
1674155100000|2023-01-19 19:05:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|1219
1674155400000|2023-01-19 19:10:00|10310.6|10308.6|10310.8|10308.8|10310.8|10308.8|10310.2|10308.2|1457
1674155700000|2023-01-19 19:15:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|1102
1674156000000|2023-01-19 19:20:00|10311.2|10309.2|10312.1|10310.1|10312.1|10310.1|10311.2|10309.2|240
1674156300000|2023-01-19 19:25:00|10312.3|10310.3|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|1206
1674156600000|2023-01-19 19:30:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|2265
1674156900000|2023-01-19 19:35:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|1492
1674157200000|2023-01-19 19:40:00|10312.7|10310.7|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|993
1674157500000|2023-01-19 19:45:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|551
1674157800000|2023-01-19 19:50:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|874
1674158100000|2023-01-19 19:55:00|10313.3|10311.3|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|1681
1674158400000|2023-01-19 20:00:00|10312.7|10310.7|10312.3|10310.3|10312.9|10310.9|10312.1|10310.1|1877
1674158700000|2023-01-19 20:05:00|10312.1|10310.1|10312.9|10310.9|10313.3|10311.3|10312.1|10310.1|2244
1674159000000|2023-01-19 20:10:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10312.9|10310.9|840
1674159300000|2023-01-19 20:15:00|10313.9|10311.9|10313.5|10311.5|10314.1|10312.1|10313.3|10311.3|2265
1674159600000|2023-01-19 20:20:00|10313.3|10311.3|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|735
1674159900000|2023-01-19 20:25:00|10312.5|10310.5|10312.7|10310.7|10312.9|10310.9|10312.1|10310.1|547
1674160200000|2023-01-19 20:30:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|292
1674160500000|2023-01-19 20:35:00|10313.3|10311.3|10312.1|10310.1|10313.3|10311.3|10311.7|10309.7|625
1674160800000|2023-01-19 20:40:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|472
1674161100000|2023-01-19 20:45:00|10312.1|10310.1|10312.7|10310.7|10312.9|10310.9|10312.1|10310.1|1054
1674161400000|2023-01-19 20:50:00|10312.5|10310.5|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|956
1674161700000|2023-01-19 20:55:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|896
1674162000000|2023-01-19 21:00:00|10312.9|10310.9|10312.5|10310.5|10313.7|10311.7|10312.5|10310.5|1281
1674162300000|2023-01-19 21:05:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|260
1674162600000|2023-01-19 21:10:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|437
1674162900000|2023-01-19 21:15:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|427
1674163200000|2023-01-19 21:20:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|148
1674163500000|2023-01-19 21:25:00|||||||||123
1674163800000|2023-01-19 21:30:00|10312.3|10310.3|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|1337
1674164100000|2023-01-19 21:35:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|313
1674164400000|2023-01-19 21:40:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|1087
1674164700000|2023-01-19 21:45:00|10310.8|10308.8|10311|10309|10311.4|10309.4|10310.6|10308.6|436
1674165000000|2023-01-19 21:50:00|10311.4|10309.4|10310.8|10308.8|10311.4|10309.4|10310.6|10308.6|1241
1674165300000|2023-01-19 21:55:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|1065
1674169200000|2023-01-19 23:00:00|10311|10309|10309.8|10307.8|10311|10309|10309.2|10307.2|728
1674169500000|2023-01-19 23:05:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309|10307|222
1674169800000|2023-01-19 23:10:00|10309.2|10307.2|10309.8|10307.8|10309.8|10307.8|10309|10307|159
1674170100000|2023-01-19 23:15:00|10309.6|10307.6|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|116
1674170400000|2023-01-19 23:20:00|10310|10308|10310.4|10308.4|10310.4|10308.4|10309.4|10307.4|202
1674170700000|2023-01-19 23:25:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|232
1674171000000|2023-01-19 23:30:00|10311.2|10309.2|10310.8|10308.8|10311.4|10309.4|10310.6|10308.6|126
1674171300000|2023-01-19 23:35:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|51
1674171600000|2023-01-19 23:40:00|10310.8|10308.8|10311|10309|10311|10309|10310.6|10308.6|80
1674171900000|2023-01-19 23:45:00|10311.2|10309.2|10311.4|10309.4|10311.4|10309.4|10311|10309|99
1674172200000|2023-01-19 23:50:00|10311.5|10309.5|10310.2|10308.2|10311.7|10309.7|10310.2|10308.2|223
1674172500000|2023-01-19 23:55:00|10310.4|10308.4|10310.8|10308.8|10311|10309|10310.4|10308.4|270
1674172800000|2023-01-20 00:00:00|10311|10309|10310.8|10308.8|10311|10309|10310.6|10308.6|363
1674173100000|2023-01-20 00:05:00|10310.6|10308.6|10310.4|10308.4|10310.8|10308.8|10310.4|10308.4|109
1674173400000|2023-01-20 00:10:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|18
1674173700000|2023-01-20 00:15:00|10310.2|10308.2|10309.8|10307.8|10310.4|10308.4|10309.8|10307.8|93
1674174000000|2023-01-20 00:20:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|403
1674174300000|2023-01-20 00:25:00|10309.4|10307.4|10309.6|10307.6|10309.8|10307.8|10309.4|10307.4|172
1674174600000|2023-01-20 00:30:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|16
1674174900000|2023-01-20 00:35:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310|10308|39
1674175200000|2023-01-20 00:40:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|260
1674175500000|2023-01-20 00:45:00|||||||||134
1674175800000|2023-01-20 00:50:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|133
1674176100000|2023-01-20 00:55:00|||||||||73
1674176400000|2023-01-20 01:00:00|||||||||41
1674176700000|2023-01-20 01:05:00|10309|10307|10308.6|10306.6|10309|10307|10308.2|10306.2|487
1674177000000|2023-01-20 01:10:00|10309|10307|10309|10307|10309.4|10307.4|10308.6|10306.6|86
1674177300000|2023-01-20 01:15:00|||||||||11
1674177600000|2023-01-20 01:20:00|10308.6|10306.6|10310.2|10308.2|10310.2|10308.2|10308.6|10306.6|198
1674177900000|2023-01-20 01:25:00|10310.6|10308.6|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|131
1674178200000|2023-01-20 01:30:00|10311|10309|10309.4|10307.4|10311|10309|10309.4|10307.4|638
1674178500000|2023-01-20 01:35:00|10309.6|10307.6|10308.6|10306.6|10309.6|10307.6|10308.6|10306.6|239
1674178800000|2023-01-20 01:40:00|10309|10307|10309|10307|10309.4|10307.4|10309|10307|204
1674179100000|2023-01-20 01:45:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.6|10306.6|253
1674179400000|2023-01-20 01:50:00|10309|10307|10308.6|10306.6|10309|10307|10308.2|10306.2|541
1674179700000|2023-01-20 01:55:00|10308.8|10306.8|10309|10307|10309.4|10307.4|10308.8|10306.8|132
1674180000000|2023-01-20 02:00:00|10308.6|10306.6|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|735
1674180300000|2023-01-20 02:05:00|||||||||254
1674180600000|2023-01-20 02:10:00|||||||||78
1674180900000|2023-01-20 02:15:00|10308.4|10306.4|10308.2|10306.2|10308.4|10306.4|10308.2|10306.2|56
1674181200000|2023-01-20 02:20:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|340
1674181500000|2023-01-20 02:25:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|186
1674181800000|2023-01-20 02:30:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|133
1674182100000|2023-01-20 02:35:00|10307.4|10305.4|10306.7|10304.7|10307.8|10305.8|10305.9|10303.9|762
1674182400000|2023-01-20 02:40:00|10307.1|10305.1|10305.9|10303.9|10307.1|10305.1|10305.9|10303.9|233
1674182700000|2023-01-20 02:45:00|10305.5|10303.5|10306.3|10304.3|10306.7|10304.7|10305.5|10303.5|183
1674183000000|2023-01-20 02:50:00|10306.7|10304.7|10305.5|10303.5|10306.7|10304.7|10305.1|10303.1|587
1674183300000|2023-01-20 02:55:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|242
1674183600000|2023-01-20 03:00:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|180
1674183900000|2023-01-20 03:05:00|10305.5|10303.5|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|1405
1674184200000|2023-01-20 03:10:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|339
1674184500000|2023-01-20 03:15:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|97
1674184800000|2023-01-20 03:20:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|219
1674185100000|2023-01-20 03:25:00|||||||||16
1674185400000|2023-01-20 03:30:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|722
1674185700000|2023-01-20 03:35:00|10305.7|10303.7|10305.5|10303.5|10305.7|10303.7|10305.1|10303.1|743
1674186000000|2023-01-20 03:40:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|344
1674186300000|2023-01-20 03:45:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|67
1674186600000|2023-01-20 03:50:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|25
1674186900000|2023-01-20 03:55:00|10306.3|10304.3|10306.1|10304.1|10306.3|10304.3|10305.9|10303.9|116
1674187200000|2023-01-20 04:00:00|10305.9|10303.9|10305.5|10303.5|10306.1|10304.1|10305.5|10303.5|50
1674187500000|2023-01-20 04:05:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|172
1674187800000|2023-01-20 04:10:00|||||||||77
1674188100000|2023-01-20 04:15:00|10305.7|10303.7|10305.9|10303.9|10306.3|10304.3|10305.7|10303.7|96
1674188400000|2023-01-20 04:20:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|309
1674188700000|2023-01-20 04:25:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|99
1674189000000|2023-01-20 04:30:00|||||||||4
1674189300000|2023-01-20 04:35:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|86
1674189600000|2023-01-20 04:40:00|||||||||67
1674189900000|2023-01-20 04:45:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|141
1674190200000|2023-01-20 04:50:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|102
1674190500000|2023-01-20 04:55:00|||||||||4
1674190800000|2023-01-20 05:00:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|118
1674191100000|2023-01-20 05:05:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|74
1674191400000|2023-01-20 05:10:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|123
1674191700000|2023-01-20 05:15:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|137
1674192000000|2023-01-20 05:20:00|10306.3|10304.3|10305.1|10303.1|10306.7|10304.7|10305.1|10303.1|739
1674192300000|2023-01-20 05:25:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|500
1674192600000|2023-01-20 05:30:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|429
1674193200000|2023-01-20 05:40:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|46
1674193500000|2023-01-20 05:45:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10
1674193800000|2023-01-20 05:50:00|10306.1|10304.1|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|55
1674194100000|2023-01-20 05:55:00|10305.5|10303.5|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|205
1674194400000|2023-01-20 06:00:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|76
1674194700000|2023-01-20 06:05:00|10306.3|10304.3|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|179
1674195000000|2023-01-20 06:10:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|204
1674195300000|2023-01-20 06:15:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|142
1674195600000|2023-01-20 06:20:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|65
1674195900000|2023-01-20 06:25:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|100
1674196200000|2023-01-20 06:30:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|431
1674196500000|2023-01-20 06:35:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|274
1674196800000|2023-01-20 06:40:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|99
1674197100000|2023-01-20 06:45:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|78
1674197400000|2023-01-20 06:50:00|10305.3|10303.3|10305.9|10303.9|10305.9|10303.9|10305.3|10303.3|75
1674197700000|2023-01-20 06:55:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|94
1674198000000|2023-01-20 07:00:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|448
1674198300000|2023-01-20 07:05:00|10304.7|10302.7|10305.5|10303.5|10305.9|10303.9|10304.7|10302.7|190
1674198600000|2023-01-20 07:10:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|87
1674198900000|2023-01-20 07:15:00|10306.3|10304.3|10305.5|10303.5|10306.3|10304.3|10304.3|10302.3|659
1674199200000|2023-01-20 07:20:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|218
1674199500000|2023-01-20 07:25:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|341
1674199800000|2023-01-20 07:30:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|193
1674200100000|2023-01-20 07:35:00|10305.5|10303.5|10304.3|10302.3|10305.5|10303.5|10303.9|10301.9|524
1674200400000|2023-01-20 07:40:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|333
1674200700000|2023-01-20 07:45:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|670
1674201000000|2023-01-20 07:50:00|10305.3|10303.3|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|235
1674201300000|2023-01-20 07:55:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.3|10303.3|150
1674201600000|2023-01-20 08:00:00|10305.3|10303.3|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|215
1674201900000|2023-01-20 08:05:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.5|10303.5|300
1674202200000|2023-01-20 08:10:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.1|10304.1|244
1674202500000|2023-01-20 08:15:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|489
1674202800000|2023-01-20 08:20:00|10306.3|10304.3|10305.1|10303.1|10306.3|10304.3|10304.7|10302.7|482
1674203100000|2023-01-20 08:25:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|82
1674203400000|2023-01-20 08:30:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|325
1674203700000|2023-01-20 08:35:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|192
1674204000000|2023-01-20 08:40:00|10305.5|10303.5|10306.3|10304.3|10306.3|10304.3|10305.3|10303.3|219
1674204300000|2023-01-20 08:45:00|10306.1|10304.1|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|198
1674204600000|2023-01-20 08:50:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|216
1674204900000|2023-01-20 08:55:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|213
1674205200000|2023-01-20 09:00:00|||||||||304
1674205500000|2023-01-20 09:05:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|289
1674205800000|2023-01-20 09:10:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.9|10302.9|356
1674206100000|2023-01-20 09:15:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|381
1674206400000|2023-01-20 09:20:00|10304.3|10302.3|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|365
1674206700000|2023-01-20 09:25:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|343
1674207000000|2023-01-20 09:30:00|10305.1|10303.1|10304.9|10302.9|10305.5|10303.5|10304.7|10302.7|1333
1674207300000|2023-01-20 09:35:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|614
1674207600000|2023-01-20 09:40:00|||||||||226
1674207900000|2023-01-20 09:45:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|323
1674208200000|2023-01-20 09:50:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|1018
1674208500000|2023-01-20 09:55:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|143
1674208800000|2023-01-20 10:00:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|536
1674209100000|2023-01-20 10:05:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1079
1674209400000|2023-01-20 10:10:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|192
1674209700000|2023-01-20 10:15:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|820
1674210000000|2023-01-20 10:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|932
1674210300000|2023-01-20 10:25:00|10303.5|10301.5|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|1006
1674210600000|2023-01-20 10:30:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|412
1674210900000|2023-01-20 10:35:00|10302.6|10300.6|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1289
1674211200000|2023-01-20 10:40:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|283
1674211500000|2023-01-20 10:45:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|556
1674211800000|2023-01-20 10:50:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|94
1674212100000|2023-01-20 10:55:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|77
1674212400000|2023-01-20 11:00:00|10302.4|10300.4|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|477
1674212700000|2023-01-20 11:05:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|141
1674213000000|2023-01-20 11:10:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|212
1674213300000|2023-01-20 11:15:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|217
1674213600000|2023-01-20 11:20:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|210
1674213900000|2023-01-20 11:25:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|457
1674214200000|2023-01-20 11:30:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|417
1674214500000|2023-01-20 11:35:00|10302.8|10300.8|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|92
1674214800000|2023-01-20 11:40:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|190
1674215100000|2023-01-20 11:45:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|381
1674215400000|2023-01-20 11:50:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|962
1674215700000|2023-01-20 11:55:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|597
1674216000000|2023-01-20 12:00:00|10303.3|10301.3|10303.1|10301.1|10303.3|10301.3|10302.8|10300.8|622
1674216300000|2023-01-20 12:05:00|10303.3|10301.3|10303.1|10301.1|10303.3|10301.3|10302.8|10300.8|449
1674216600000|2023-01-20 12:10:00|10303.3|10301.3|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|1001
1674216900000|2023-01-20 12:15:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|677
1674217200000|2023-01-20 12:20:00|10303.5|10301.5|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1406
1674217500000|2023-01-20 12:25:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|893
1674217800000|2023-01-20 12:30:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|401
1674218100000|2023-01-20 12:35:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|632
1674218400000|2023-01-20 12:40:00|10303.3|10301.3|10303.3|10301.3|10303.5|10301.5|10302.8|10300.8|475
1674218700000|2023-01-20 12:45:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|454
1674219000000|2023-01-20 12:50:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|874
1674219300000|2023-01-20 12:55:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|824
1674219600000|2023-01-20 13:00:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|1061
1674219900000|2023-01-20 13:05:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|467
1674220200000|2023-01-20 13:10:00|10303.9|10301.9|10302.8|10300.8|10304.3|10302.3|10302.8|10300.8|817
1674220500000|2023-01-20 13:15:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|1153
1674220800000|2023-01-20 13:20:00|10302.8|10300.8|10302|10300|10303.1|10301.1|10302|10300|2154
1674221100000|2023-01-20 13:25:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10301.6|10299.6|6391
1674221400000|2023-01-20 13:30:00|10301.6|10299.6|10300.8|10298.8|10302|10300|10300|10298|3397
1674221700000|2023-01-20 13:35:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300|10298|2900
1674222000000|2023-01-20 13:40:00|10300.8|10298.8|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|1464
1674222300000|2023-01-20 13:45:00|10301.6|10299.6|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|1645
1674222600000|2023-01-20 13:50:00|10301.2|10299.2|10300|10298|10301.2|10299.2|10299.6|10297.6|1672
1674222900000|2023-01-20 13:55:00|10299.6|10297.6|10299.2|10297.2|10300|10298|10298.9|10296.9|2903
1674223200000|2023-01-20 14:00:00|10298.9|10296.9|10301.2|10299.2|10301.6|10299.6|10298.9|10296.9|3942
1674223500000|2023-01-20 14:05:00|10300.8|10298.8|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|2136
1674223800000|2023-01-20 14:10:00|10300|10298|10300.4|10298.4|10301.2|10299.2|10300|10298|1244
1674224100000|2023-01-20 14:15:00|10300|10298|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|2176
1674224400000|2023-01-20 14:20:00|10300|10298|10299.2|10297.2|10300.4|10298.4|10298.9|10296.9|1958
1674224700000|2023-01-20 14:25:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|1414
1674225000000|2023-01-20 14:30:00|10300.2|10298.2|10301.2|10299.2|10301.6|10299.6|10300.2|10298.2|1855
1674225300000|2023-01-20 14:35:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|790
1674225600000|2023-01-20 14:40:00|10301.8|10299.8|10302.4|10300.4|10302.8|10300.8|10301.6|10299.6|3398
1674225900000|2023-01-20 14:45:00|10302.6|10300.6|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|2219
1674226200000|2023-01-20 14:50:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|1079
1674226500000|2023-01-20 14:55:00|10303.1|10301.1|10304.3|10302.3|10304.7|10302.7|10303.1|10301.1|3098
1674226800000|2023-01-20 15:00:00|10304.5|10302.5|10303.1|10301.1|10304.5|10302.5|10303.1|10301.1|2194
1674227100000|2023-01-20 15:05:00|10303.3|10301.3|10302.8|10300.8|10303.9|10301.9|10302.8|10300.8|1931
1674227400000|2023-01-20 15:10:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302|10300|1276
1674227700000|2023-01-20 15:15:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|1267
1674228000000|2023-01-20 15:20:00|10301.6|10299.6|10302.8|10300.8|10302.8|10300.8|10301.6|10299.6|1455
1674228300000|2023-01-20 15:25:00|10302.4|10300.4|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|1407
1674228600000|2023-01-20 15:30:00|10303.5|10301.5|10302.8|10300.8|10303.9|10301.9|10302.8|10300.8|658
1674228900000|2023-01-20 15:35:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302|10300|2519
1674229200000|2023-01-20 15:40:00|10302.2|10300.2|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|756
1674229500000|2023-01-20 15:45:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10301.2|10299.2|1714
1674229800000|2023-01-20 15:50:00|10301|10299|10301.6|10299.6|10302|10300|10301|10299|5566
1674230100000|2023-01-20 15:55:00|10301.2|10299.2|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|1536
1674230400000|2023-01-20 16:00:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|1862
1674230700000|2023-01-20 16:05:00|10300.2|10298.2|10300.8|10298.8|10301.2|10299.2|10300|10298|1515
1674231000000|2023-01-20 16:10:00|10301|10299|10299.6|10297.6|10301|10299|10299.2|10297.2|1790
1674231300000|2023-01-20 16:15:00|10299.8|10297.8|10298.1|10296.1|10300|10298|10298.1|10296.1|3189
1674231600000|2023-01-20 16:20:00|10297.7|10295.7|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|2030
1674231900000|2023-01-20 16:25:00|10298.5|10296.5|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|4609
1674232200000|2023-01-20 16:30:00|10297.5|10295.5|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|1546
1674232500000|2023-01-20 16:35:00|10298.5|10296.5|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|702
1674232800000|2023-01-20 16:40:00|10297.5|10295.5|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|1643
1674233100000|2023-01-20 16:45:00|10297.1|10295.1|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|2075
1674233400000|2023-01-20 16:50:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|3796
1674233700000|2023-01-20 16:55:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|2392
1674234000000|2023-01-20 17:00:00|10297.7|10295.7|10299.2|10297.2|10299.2|10297.2|10297.3|10295.3|2074
1674234300000|2023-01-20 17:05:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|1359
1674234600000|2023-01-20 17:10:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|1098
1674234900000|2023-01-20 17:15:00|10298.7|10296.7|10299.6|10297.6|10299.6|10297.6|10298.5|10296.5|1058
1674235200000|2023-01-20 17:20:00|10299.8|10297.8|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|1622
1674235500000|2023-01-20 17:25:00|10300.2|10298.2|10300.6|10298.6|10300.8|10298.8|10300|10298|1161
1674235800000|2023-01-20 17:30:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|620
1674236100000|2023-01-20 17:35:00|10301.4|10299.4|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|750
1674236400000|2023-01-20 17:40:00|10301|10299|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1014
1674236700000|2023-01-20 17:45:00|10300.2|10298.2|10300|10298|10300.4|10298.4|10300|10298|596
1674237000000|2023-01-20 17:50:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|1012
1674237300000|2023-01-20 17:55:00|10300.2|10298.2|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|218
1674237600000|2023-01-20 18:00:00|10300|10298|10301.4|10299.4|10301.6|10299.6|10298.9|10296.9|4416
1674237900000|2023-01-20 18:05:00|10301.2|10299.2|10302|10300|10302.4|10300.4|10301.2|10299.2|2474
1674238200000|2023-01-20 18:10:00|10301.6|10299.6|10302|10300|10302|10300|10301.2|10299.2|1594
1674238500000|2023-01-20 18:15:00|10302.2|10300.2|10300|10298|10302.4|10300.4|10300|10298|4549
1674238800000|2023-01-20 18:20:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10299.8|10297.8|544
1674239100000|2023-01-20 18:25:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300|10298|484
1674239400000|2023-01-20 18:30:00|10300.2|10298.2|10300.4|10298.4|10300.8|10298.8|10300.2|10298.2|1458
1674239700000|2023-01-20 18:35:00|10300|10298|10300|10298|10300.4|10298.4|10299.6|10297.6|1007
1674240000000|2023-01-20 18:40:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.2|10298.2|233
1674240300000|2023-01-20 18:45:00|10300.4|10298.4|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|884
1674240600000|2023-01-20 18:50:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|201
1674240900000|2023-01-20 18:55:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|447
1674241200000|2023-01-20 19:00:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|780
1674241500000|2023-01-20 19:05:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|568
1674241800000|2023-01-20 19:10:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|1609
1674242100000|2023-01-20 19:15:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|502
1674242400000|2023-01-20 19:20:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|792
1674242700000|2023-01-20 19:25:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|485
1674243000000|2023-01-20 19:30:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|216
1674243300000|2023-01-20 19:35:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|1096
1674243600000|2023-01-20 19:40:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300|10298|2188
1674243900000|2023-01-20 19:45:00|10300.4|10298.4|10301.6|10299.6|10301.6|10299.6|10300.4|10298.4|1022
1674244200000|2023-01-20 19:50:00|10302|10300|10300.8|10298.8|10302|10300|10300.8|10298.8|1595
1674244500000|2023-01-20 19:55:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300|10298|2167
1674244800000|2023-01-20 20:00:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|815
1674245100000|2023-01-20 20:05:00|10301.2|10299.2|10301.8|10299.8|10302|10300|10301.2|10299.2|2507
1674245400000|2023-01-20 20:10:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|323
1674245700000|2023-01-20 20:15:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.6|10299.6|736
1674246000000|2023-01-20 20:20:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1737
1674246300000|2023-01-20 20:25:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|393
1674246600000|2023-01-20 20:30:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10301.6|10299.6|654
1674246900000|2023-01-20 20:35:00|10301.6|10299.6|10302|10300|10302.2|10300.2|10301.6|10299.6|467
1674247200000|2023-01-20 20:40:00|10302.4|10300.4|10302.6|10300.6|10302.8|10300.8|10302|10300|1368
1674247500000|2023-01-20 20:45:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|987
1674247800000|2023-01-20 20:50:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10302|10300|466
1674248100000|2023-01-20 20:55:00|10302.4|10300.4|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|568
1674248400000|2023-01-20 21:00:00|10302|10300|10302|10300|10302.4|10300.4|10301.8|10299.8|1311
1674248700000|2023-01-20 21:05:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|1255
1674249000000|2023-01-20 21:10:00|10302.2|10300.2|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|565
1674249300000|2023-01-20 21:15:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|889
1674249600000|2023-01-20 21:20:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|111
1674249900000|2023-01-20 21:25:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|170
1674250200000|2023-01-20 21:30:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|303
1674250500000|2023-01-20 21:35:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|483
1674250800000|2023-01-20 21:40:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|342
1674251100000|2023-01-20 21:45:00|||||||||718
1674251400000|2023-01-20 21:50:00|10302|10300|10301.8|10299.8|10302|10300|10301.6|10299.6|621
1674251700000|2023-01-20 21:55:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10301.8|10299.8|472
1674428400000|2023-01-22 23:00:00|10301.2|10299.6|10301.6|10299.6|10301.8|10299.8|10300.4|10298.4|500
1674428700000|2023-01-22 23:05:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|57
1674429000000|2023-01-22 23:10:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10301.6|10299.6|139
1674429300000|2023-01-22 23:15:00|||||||||35
1674429600000|2023-01-22 23:20:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|326
1674429900000|2023-01-22 23:25:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|177
1674430200000|2023-01-22 23:30:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|48
1674430500000|2023-01-22 23:35:00|10301.8|10299.8|10301.6|10299.6|10301.8|10299.8|10301.2|10299.2|115
1674430800000|2023-01-22 23:40:00|||||||||56
1674431100000|2023-01-22 23:45:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|35
1674431400000|2023-01-22 23:50:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|343
1674431700000|2023-01-22 23:55:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|17
1674432000000|2023-01-23 00:00:00|||||||||24
1674432300000|2023-01-23 00:05:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|442
1674432600000|2023-01-23 00:10:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|153
1674432900000|2023-01-23 00:15:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|23
1674433200000|2023-01-23 00:20:00|10301.8|10299.8|10302|10300|10302|10300|10301.8|10299.8|59
1674433500000|2023-01-23 00:25:00|10301.8|10299.8|10301.2|10299.2|10302|10300|10301.2|10299.2|119
1674433800000|2023-01-23 00:30:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|62
1674434100000|2023-01-23 00:35:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|48
1674434400000|2023-01-23 00:40:00|10301.8|10299.8|10302|10300|10302|10300|10301.8|10299.8|16
1674434700000|2023-01-23 00:45:00|||||||||50
1674435000000|2023-01-23 00:50:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302.2|10300.2|69
1674435600000|2023-01-23 01:00:00|||||||||79
1674435900000|2023-01-23 01:05:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|205
1674436200000|2023-01-23 01:10:00|10303.5|10301.5|10303.5|10301.5|10303.7|10301.7|10303.5|10301.5|401
1674436500000|2023-01-23 01:15:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|118
1674436800000|2023-01-23 01:20:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|165
1674437100000|2023-01-23 01:25:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|192
1674437400000|2023-01-23 01:30:00|||||||||5
1674437700000|2023-01-23 01:35:00|||||||||6
1674438000000|2023-01-23 01:40:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|20
1674438300000|2023-01-23 01:45:00|10303.3|10301.3|10303.1|10301.1|10303.3|10301.3|10303.1|10301.1|113
1674438600000|2023-01-23 01:50:00|||||||||22
1674439200000|2023-01-23 02:00:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.3|10301.3|63
1674439500000|2023-01-23 02:05:00|||||||||194
1674439800000|2023-01-23 02:10:00|||||||||42
1674440400000|2023-01-23 02:20:00|||||||||35
1674440700000|2023-01-23 02:25:00|||||||||3
1674441000000|2023-01-23 02:30:00|10303.3|10301.3|10303.1|10301.1|10303.3|10301.3|10303.1|10301.1|49
1674441300000|2023-01-23 02:35:00|10303.3|10301.3|10303.3|10301.3|10303.5|10301.5|10303.1|10301.1|28
1674441600000|2023-01-23 02:40:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|28
1674442200000|2023-01-23 02:50:00|10303.3|10301.3|10303.1|10301.1|10303.3|10301.3|10303.1|10301.1|42
1674442500000|2023-01-23 02:55:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|22
1674442800000|2023-01-23 03:00:00|||||||||13
1674443100000|2023-01-23 03:05:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.3|10301.3|12
1674443400000|2023-01-23 03:10:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|90
1674443700000|2023-01-23 03:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|14
1674444000000|2023-01-23 03:20:00|||||||||1
1674444300000|2023-01-23 03:25:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|37
1674444600000|2023-01-23 03:30:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.7|10301.7|2
1674444900000|2023-01-23 03:35:00|10303.7|10301.7|10303.5|10301.5|10303.7|10301.7|10303.5|10301.5|13
1674445200000|2023-01-23 03:40:00|10303.9|10301.9|10303.7|10301.7|10303.9|10301.9|10303.5|10301.5|41
1674445500000|2023-01-23 03:45:00|10303.5|10301.5|10303.5|10301.5|10303.7|10301.7|10303.5|10301.5|30
1674445800000|2023-01-23 03:50:00|||||||||4
1674446100000|2023-01-23 03:55:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.7|10301.7|77
1674446400000|2023-01-23 04:00:00|||||||||6
1674447000000|2023-01-23 04:10:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|13
1674447300000|2023-01-23 04:15:00|||||||||18
1674447600000|2023-01-23 04:20:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|179
1674447900000|2023-01-23 04:25:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|105
1674448200000|2023-01-23 04:30:00|10303.9|10301.9|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|189
1674448500000|2023-01-23 04:35:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|19
1674448800000|2023-01-23 04:40:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|120
1674449100000|2023-01-23 04:45:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|231
1674449400000|2023-01-23 04:50:00|10304.1|10302.1|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|57
1674449700000|2023-01-23 04:55:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.1|10302.1|3
1674450000000|2023-01-23 05:00:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|122
1674450300000|2023-01-23 05:05:00|10304.7|10302.7|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|142
1674450600000|2023-01-23 05:10:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|2
1674450900000|2023-01-23 05:15:00|||||||||1
1674451200000|2023-01-23 05:20:00|||||||||5
1674451500000|2023-01-23 05:25:00|10305.1|10303.1|10304.9|10302.9|10305.1|10303.1|10304.9|10302.9|63
1674451800000|2023-01-23 05:30:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|3
1674452100000|2023-01-23 05:35:00|||||||||5
1674452400000|2023-01-23 05:40:00|||||||||1
1674452700000|2023-01-23 05:45:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|626
1674453000000|2023-01-23 05:50:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|122
1674453300000|2023-01-23 05:55:00|10303.7|10301.7|10303.5|10301.5|10303.7|10301.7|10303.5|10301.5|9
1674453600000|2023-01-23 06:00:00|||||||||5
1674453900000|2023-01-23 06:05:00|||||||||11
1674454200000|2023-01-23 06:10:00|||||||||16
1674454500000|2023-01-23 06:15:00|||||||||8
1674454800000|2023-01-23 06:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|152
1674455100000|2023-01-23 06:25:00|10302.8|10300.8|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|264
1674455400000|2023-01-23 06:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|65
1674455700000|2023-01-23 06:35:00|||||||||1
1674456000000|2023-01-23 06:40:00|||||||||4
1674456300000|2023-01-23 06:45:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|213
1674456600000|2023-01-23 06:50:00|10302.6|10300.6|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|23
1674456900000|2023-01-23 06:55:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|114
1674457200000|2023-01-23 07:00:00|10303.1|10301.1|10302.8|10300.8|10303.3|10301.3|10302.4|10300.4|346
1674457500000|2023-01-23 07:05:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|172
1674457800000|2023-01-23 07:10:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|83
1674458100000|2023-01-23 07:15:00|10302.4|10300.4|10302.4|10300.4|10302.6|10300.6|10302.2|10300.2|285
1674458400000|2023-01-23 07:20:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10302|10300|79
1674458700000|2023-01-23 07:25:00|10302.2|10300.2|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|94
1674459000000|2023-01-23 07:30:00|10301.4|10299.4|10300.4|10298.4|10302|10300|10300.4|10298.4|980
1674459300000|2023-01-23 07:35:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300|10298|551
1674459600000|2023-01-23 07:40:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|1177
1674459900000|2023-01-23 07:45:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|157
1674460200000|2023-01-23 07:50:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|309
1674460500000|2023-01-23 07:55:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300|10298|652
1674460800000|2023-01-23 08:00:00|10300.4|10298.4|10302|10300|10302|10300|10300.4|10298.4|1197
1674461100000|2023-01-23 08:05:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.6|10299.6|518
1674461400000|2023-01-23 08:10:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|421
1674461700000|2023-01-23 08:15:00|10302.6|10300.6|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|553
1674462000000|2023-01-23 08:20:00|10302.8|10300.8|10302.4|10300.4|10303|10301|10302|10300|493
1674462300000|2023-01-23 08:25:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.6|10300.6|53
1674462600000|2023-01-23 08:30:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|281
1674462900000|2023-01-23 08:35:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|187
1674463200000|2023-01-23 08:40:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|139
1674463500000|2023-01-23 08:45:00|10303.3|10301.3|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|260
1674463800000|2023-01-23 08:50:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|87
1674464100000|2023-01-23 08:55:00|10303.7|10301.7|10303.5|10301.5|10304.3|10302.3|10303.1|10301.1|862
1674464400000|2023-01-23 09:00:00|10303.1|10301.1|10303.1|10301.1|10303.3|10301.3|10303.1|10301.1|187
1674464700000|2023-01-23 09:05:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|53
1674465000000|2023-01-23 09:10:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|108
1674465300000|2023-01-23 09:15:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.6|10299.6|233
1674465600000|2023-01-23 09:20:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|340
1674465900000|2023-01-23 09:25:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|66
1674466200000|2023-01-23 09:30:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|196
1674466500000|2023-01-23 09:35:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|151
1674466800000|2023-01-23 09:40:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|189
1674467100000|2023-01-23 09:45:00|10302.6|10300.6|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|170
1674467400000|2023-01-23 09:50:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|311
1674467700000|2023-01-23 09:55:00|||||||||25
1674468000000|2023-01-23 10:00:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|147
1674468300000|2023-01-23 10:05:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10302|10300|124
1674468600000|2023-01-23 10:10:00|10301.8|10299.8|10300.8|10298.8|10302|10300|10300.8|10298.8|142
1674468900000|2023-01-23 10:15:00|10300.4|10298.4|10300.4|10298.4|10300.6|10298.6|10300.2|10298.2|209
1674469200000|2023-01-23 10:20:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|764
1674469500000|2023-01-23 10:25:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300|10298|185
1674469800000|2023-01-23 10:30:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|53
1674470100000|2023-01-23 10:35:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|53
1674470400000|2023-01-23 10:40:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|46
1674470700000|2023-01-23 10:45:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|93
1674471000000|2023-01-23 10:50:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|268
1674471300000|2023-01-23 10:55:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|1013
1674471600000|2023-01-23 11:00:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|289
1674471900000|2023-01-23 11:05:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|359
1674472200000|2023-01-23 11:10:00|10299.4|10297.4|10300.4|10298.4|10300.4|10298.4|10299.2|10297.2|364
1674472500000|2023-01-23 11:15:00|10300.8|10298.8|10300.8|10298.8|10301|10299|10300.4|10298.4|220
1674472800000|2023-01-23 11:20:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|143
1674473100000|2023-01-23 11:25:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|48
1674473400000|2023-01-23 11:30:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|178
1674473700000|2023-01-23 11:35:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|46
1674474000000|2023-01-23 11:40:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|366
1674474300000|2023-01-23 11:45:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|251
1674474600000|2023-01-23 11:50:00|10301.2|10299.2|10301.6|10299.6|10302|10300|10301.2|10299.2|256
1674474900000|2023-01-23 11:55:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|291
1674475200000|2023-01-23 12:00:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|173
1674475500000|2023-01-23 12:05:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|43
1674475800000|2023-01-23 12:10:00|10301|10299|10300|10298|10301.2|10299.2|10300|10298|212
1674476100000|2023-01-23 12:15:00|10299.6|10297.6|10300.2|10298.2|10300.4|10298.4|10299.6|10297.6|514
1674476400000|2023-01-23 12:20:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|337
1674476700000|2023-01-23 12:25:00|10300|10298|10299.6|10297.6|10300.2|10298.2|10299.2|10297.2|215
1674477000000|2023-01-23 12:30:00|10299.4|10297.4|10300|10298|10300.2|10298.2|10299.2|10297.2|297
1674477300000|2023-01-23 12:35:00|10300.2|10298.2|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|287
1674477600000|2023-01-23 12:40:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.2|10297.2|61
1674477900000|2023-01-23 12:45:00|10300|10298|10299.8|10297.8|10300|10298|10299.6|10297.6|150
1674478200000|2023-01-23 12:50:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10299.6|10297.6|476
1674478500000|2023-01-23 12:55:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|187
1674478800000|2023-01-23 13:00:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300|10298|2015
1674479100000|2023-01-23 13:05:00|10300|10298|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|385
1674479400000|2023-01-23 13:10:00|10300|10298|10299.6|10297.6|10300|10298|10299.2|10297.2|464
1674479700000|2023-01-23 13:15:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|135
1674480000000|2023-01-23 13:20:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10300|10298|2752
1674480300000|2023-01-23 13:25:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|1145
1674480600000|2023-01-23 13:30:00|10299.6|10297.6|10297.3|10295.3|10300|10298|10296.9|10294.9|3170
1674480900000|2023-01-23 13:35:00|10297.5|10295.5|10297.3|10295.3|10298.5|10296.5|10296.9|10294.9|1078
1674481200000|2023-01-23 13:40:00|10297.1|10295.1|10296.1|10294.1|10297.7|10295.7|10295.7|10293.7|2388
1674481500000|2023-01-23 13:45:00|10295.7|10293.7|10294.9|10292.9|10295.9|10293.9|10293.8|10291.8|5550
1674481800000|2023-01-23 13:50:00|10295.1|10293.1|10294.9|10292.9|10295.7|10293.7|10294.2|10292.2|2380
1674482100000|2023-01-23 13:55:00|10294.6|10292.6|10295.3|10293.3|10296.1|10294.1|10294.6|10292.6|1538
1674482400000|2023-01-23 14:00:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1434
1674482700000|2023-01-23 14:05:00|10295.1|10293.1|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|3066
1674483000000|2023-01-23 14:10:00|10294.9|10292.9|10293.8|10291.8|10295.3|10293.3|10293|10291|4835
1674483300000|2023-01-23 14:15:00|10294|10292|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|987
1674483600000|2023-01-23 14:20:00|10294.4|10292.4|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|1017
1674483900000|2023-01-23 14:25:00|10294.8|10292.8|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|593
1674484200000|2023-01-23 14:30:00|10294.8|10292.8|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|1893
1674484500000|2023-01-23 14:35:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1474
1674484800000|2023-01-23 14:40:00|10295.7|10293.7|10294.6|10292.6|10295.7|10293.7|10294.2|10292.2|936
1674485100000|2023-01-23 14:45:00|10294.9|10292.9|10295.9|10293.9|10296.1|10294.1|10294.6|10292.6|1331
1674485400000|2023-01-23 14:50:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|963
1674485700000|2023-01-23 14:55:00|10295.5|10293.5|10294.6|10292.6|10295.7|10293.7|10294.6|10292.6|541
1674486000000|2023-01-23 15:00:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|505
1674486300000|2023-01-23 15:05:00|10294.4|10292.4|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|885
1674486600000|2023-01-23 15:10:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1193
1674486900000|2023-01-23 15:15:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293|10291|1314
1674487200000|2023-01-23 15:20:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|877
1674487500000|2023-01-23 15:25:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|814
1674487800000|2023-01-23 15:30:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1244
1674488100000|2023-01-23 15:35:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|2075
1674488400000|2023-01-23 15:40:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|899
1674488700000|2023-01-23 15:45:00|10294.6|10292.6|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|1069
1674489000000|2023-01-23 15:50:00|10295.3|10293.3|10296.1|10294.1|10296.1|10294.1|10294.6|10292.6|3241
1674489300000|2023-01-23 15:55:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|1612
1674489600000|2023-01-23 16:00:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|1986
1674489900000|2023-01-23 16:05:00|10297.3|10295.3|10296.3|10294.3|10298.1|10296.1|10296.1|10294.1|2049
1674490200000|2023-01-23 16:10:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|557
1674490500000|2023-01-23 16:15:00|10295.7|10293.7|10294.2|10292.2|10295.7|10293.7|10294.2|10292.2|2291
1674490800000|2023-01-23 16:20:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|548
1674491100000|2023-01-23 16:25:00|10294.8|10292.8|10293.8|10291.8|10294.8|10292.8|10293.4|10291.4|1713
1674491400000|2023-01-23 16:30:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|387
1674491700000|2023-01-23 16:35:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|1271
1674492000000|2023-01-23 16:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|2343
1674492300000|2023-01-23 16:45:00|10292.4|10290.4|10291.4|10289.4|10292.4|10290.4|10291.4|10289.4|1778
1674492600000|2023-01-23 16:50:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|2081
1674492900000|2023-01-23 16:55:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|2331
1674493200000|2023-01-23 17:00:00|10291.4|10289.4|10290.6|10288.6|10291.8|10289.8|10290.6|10288.6|1062
1674493500000|2023-01-23 17:05:00|10291|10289|10290.3|10288.3|10291.4|10289.4|10290.3|10288.3|1449
1674493800000|2023-01-23 17:10:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|842
1674494100000|2023-01-23 17:15:00|10290.8|10288.8|10291.8|10289.8|10291.8|10289.8|10290.8|10288.8|934
1674494400000|2023-01-23 17:20:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|530
1674494700000|2023-01-23 17:25:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|287
1674495000000|2023-01-23 17:30:00|10291.6|10289.6|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|839
1674495300000|2023-01-23 17:35:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.4|10290.4|1454
1674495600000|2023-01-23 17:40:00|10292.4|10290.4|10291.4|10289.4|10292.4|10290.4|10291.4|10289.4|578
1674495900000|2023-01-23 17:45:00|10291|10289|10290.3|10288.3|10291|10289|10289.9|10287.9|1812
1674496200000|2023-01-23 17:50:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1305
1674496500000|2023-01-23 17:55:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|863
1674496800000|2023-01-23 18:00:00|10289.5|10287.5|10291|10289|10291|10289|10289.5|10287.5|707
1674497100000|2023-01-23 18:05:00|10290.6|10288.6|10290.5|10288.5|10291|10289|10290.3|10288.3|997
1674497400000|2023-01-23 18:10:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|273
1674497700000|2023-01-23 18:15:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1515
1674498000000|2023-01-23 18:20:00|10290.5|10288.5|10290.6|10288.6|10291|10289|10290.3|10288.3|386
1674498300000|2023-01-23 18:25:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|517
1674498600000|2023-01-23 18:30:00|||||||||499
1674498900000|2023-01-23 18:35:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|597
1674499200000|2023-01-23 18:40:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|552
1674499500000|2023-01-23 18:45:00|10290.6|10288.6|10290.8|10288.8|10291|10289|10290.6|10288.6|598
1674499800000|2023-01-23 18:50:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|84
1674500100000|2023-01-23 18:55:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|1166
1674500400000|2023-01-23 19:00:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1246
1674500700000|2023-01-23 19:05:00|10290.1|10288.1|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|499
1674501000000|2023-01-23 19:10:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|912
1674501300000|2023-01-23 19:15:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1085
1674501600000|2023-01-23 19:20:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|145
1674501900000|2023-01-23 19:25:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|562
1674502200000|2023-01-23 19:30:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|114
1674502500000|2023-01-23 19:35:00|10290.5|10288.5|10291|10289|10291.4|10289.4|10290.5|10288.5|910
1674502800000|2023-01-23 19:40:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10289.9|10287.9|2141
1674503100000|2023-01-23 19:45:00|10290.1|10288.1|10289.5|10287.5|10290.1|10288.1|10289.5|10287.5|1012
1674503400000|2023-01-23 19:50:00|10289.9|10287.9|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|1077
1674503700000|2023-01-23 19:55:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|1430
1674504000000|2023-01-23 20:00:00|10289.5|10287.5|10289.5|10287.5|10289.7|10287.7|10289.5|10287.5|663
1674504300000|2023-01-23 20:05:00|||||||||395
1674504600000|2023-01-23 20:10:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1006
1674504900000|2023-01-23 20:15:00|10289.7|10287.7|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|544
1674505200000|2023-01-23 20:20:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|2944
1674505500000|2023-01-23 20:25:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|300
1674505800000|2023-01-23 20:30:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|483
1674506100000|2023-01-23 20:35:00|||||||||320
1674506400000|2023-01-23 20:40:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|1495
1674506700000|2023-01-23 20:45:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|1170
1674507000000|2023-01-23 20:50:00|||||||||83
1674507300000|2023-01-23 20:55:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|1379
1674507600000|2023-01-23 21:00:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|2397
1674507900000|2023-01-23 21:05:00|||||||||761
1674508200000|2023-01-23 21:10:00|||||||||237
1674508500000|2023-01-23 21:15:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|813
1674508800000|2023-01-23 21:20:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|565
1674509100000|2023-01-23 21:25:00|10290.5|10288.5|10291|10289|10291|10289|10290.5|10288.5|176
1674509400000|2023-01-23 21:30:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|1146
1674509700000|2023-01-23 21:35:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|678
1674510000000|2023-01-23 21:40:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|1314
1674510300000|2023-01-23 21:45:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|1941
1674510600000|2023-01-23 21:50:00|10291|10289|10290.8|10288.8|10291|10289|10290.6|10288.6|491
1674510900000|2023-01-23 21:55:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|1219
1674514800000|2023-01-23 23:00:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|161
1674515100000|2023-01-23 23:05:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10292|10290|27
1674515400000|2023-01-23 23:10:00|||||||||8
1674515700000|2023-01-23 23:15:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|253
1674516000000|2023-01-23 23:20:00|||||||||100
1674516300000|2023-01-23 23:25:00|||||||||19
1674516600000|2023-01-23 23:30:00|||||||||140
1674516900000|2023-01-23 23:35:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|21
1674517200000|2023-01-23 23:40:00|||||||||55
1674517500000|2023-01-23 23:45:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|168
1674518100000|2023-01-23 23:55:00|||||||||10
1674518400000|2023-01-24 00:00:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|34
1674518700000|2023-01-24 00:05:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|105
1674519000000|2023-01-24 00:10:00|10291.8|10289.8|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|137
1674519300000|2023-01-24 00:15:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|85
1674519600000|2023-01-24 00:20:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|131
1674519900000|2023-01-24 00:25:00|||||||||161
1674520200000|2023-01-24 00:30:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|157
1674520500000|2023-01-24 00:35:00|||||||||24
1674520800000|2023-01-24 00:40:00|||||||||94
1674521100000|2023-01-24 00:45:00|||||||||38
1674521400000|2023-01-24 00:50:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|52
1674521700000|2023-01-24 00:55:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|97
1674522000000|2023-01-24 01:00:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|331
1674522300000|2023-01-24 01:05:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|19
1674522600000|2023-01-24 01:10:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|46
1674522900000|2023-01-24 01:15:00|10292.4|10290.4|10292.4|10290.4|10292.6|10290.6|10292.2|10290.2|100
1674523200000|2023-01-24 01:20:00|10292.2|10290.2|10292.2|10290.2|10292.4|10290.4|10292.2|10290.2|7
1674523500000|2023-01-24 01:25:00|10292.6|10290.6|10292|10290|10292.6|10290.6|10291.8|10289.8|284
1674523800000|2023-01-24 01:30:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|7
1674524100000|2023-01-24 01:35:00|||||||||7
1674524400000|2023-01-24 01:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|152
1674524700000|2023-01-24 01:45:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|328
1674525000000|2023-01-24 01:50:00|||||||||23
1674525300000|2023-01-24 01:55:00|||||||||13
1674525600000|2023-01-24 02:00:00|||||||||250
1674525900000|2023-01-24 02:05:00|||||||||83
1674526200000|2023-01-24 02:10:00|||||||||7
1674526500000|2023-01-24 02:15:00|||||||||27
1674527100000|2023-01-24 02:25:00|||||||||3
1674527400000|2023-01-24 02:30:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|79
1674527700000|2023-01-24 02:35:00|10291|10289|10291|10289|10291|10289|10290.8|10288.8|171
1674528300000|2023-01-24 02:45:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|626
1674528600000|2023-01-24 02:50:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|67
1674528900000|2023-01-24 02:55:00|||||||||1
1674529200000|2023-01-24 03:00:00|||||||||29
1674529500000|2023-01-24 03:05:00|||||||||3
1674529800000|2023-01-24 03:10:00|||||||||61
1674530100000|2023-01-24 03:15:00|||||||||2
1674530400000|2023-01-24 03:20:00|||||||||1
1674530700000|2023-01-24 03:25:00|10290.8|10288.8|10290.8|10288.8|10291|10289|10290.8|10288.8|52
1674531000000|2023-01-24 03:30:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|482
1674531300000|2023-01-24 03:35:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|549
1674531600000|2023-01-24 03:40:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|176
1674531900000|2023-01-24 03:45:00|10291|10289|10291|10289|10291|10289|10291|10289|119
1674532200000|2023-01-24 03:50:00|10291.4|10289.4|10291.2|10289.2|10291.4|10289.4|10291|10289|44
1674532500000|2023-01-24 03:55:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|6
1674532800000|2023-01-24 04:00:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|93
1674533100000|2023-01-24 04:05:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|33
1674533400000|2023-01-24 04:10:00|||||||||1
1674533700000|2023-01-24 04:15:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|26
1674534000000|2023-01-24 04:20:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|50
1674534300000|2023-01-24 04:25:00|||||||||28
1674534600000|2023-01-24 04:30:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|69
1674534900000|2023-01-24 04:35:00|||||||||30
1674535200000|2023-01-24 04:40:00|10290.8|10288.8|10291|10289|10291|10289|10290.8|10288.8|148
1674535500000|2023-01-24 04:45:00|||||||||5
1674535800000|2023-01-24 04:50:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|129
1674536100000|2023-01-24 04:55:00|||||||||60
1674536400000|2023-01-24 05:00:00|||||||||13
1674536700000|2023-01-24 05:05:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|351
1674537000000|2023-01-24 05:10:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|381
1674537300000|2023-01-24 05:15:00|||||||||61
1674537600000|2023-01-24 05:20:00|||||||||11
1674537900000|2023-01-24 05:25:00|||||||||49
1674538200000|2023-01-24 05:30:00|||||||||7
1674538500000|2023-01-24 05:35:00|||||||||51
1674538800000|2023-01-24 05:40:00|||||||||70
1674539100000|2023-01-24 05:45:00|||||||||25
1674539400000|2023-01-24 05:50:00|10291.6|10289.6|10291.6|10289.6|10291.8|10289.8|10291.6|10289.6|71
1674539700000|2023-01-24 05:55:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|126
1674540000000|2023-01-24 06:00:00|||||||||2
1674540300000|2023-01-24 06:05:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.6|10289.6|23
1674540600000|2023-01-24 06:10:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|40
1674540900000|2023-01-24 06:15:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|93
1674541200000|2023-01-24 06:20:00|||||||||7
1674541800000|2023-01-24 06:30:00|||||||||11
1674542100000|2023-01-24 06:35:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|110
1674542400000|2023-01-24 06:40:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292|10290|450
1674542700000|2023-01-24 06:45:00|10293|10291|10292.6|10290.6|10293|10291|10292.4|10290.4|119
1674543000000|2023-01-24 06:50:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|38
1674543300000|2023-01-24 06:55:00|||||||||23
1674543600000|2023-01-24 07:00:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|332
1674543900000|2023-01-24 07:05:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|85
1674544200000|2023-01-24 07:10:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|633
1674544500000|2023-01-24 07:15:00|10291.6|10289.6|10292.2|10290.2|10292.6|10290.6|10291.6|10289.6|142
1674544800000|2023-01-24 07:20:00|10292.6|10290.6|10293|10291|10293.2|10291.2|10292.6|10290.6|189
1674545100000|2023-01-24 07:25:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|167
1674545400000|2023-01-24 07:30:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|322
1674545700000|2023-01-24 07:35:00|10293.2|10291.2|10293.8|10291.8|10294.2|10292.2|10293.2|10291.2|672
1674546000000|2023-01-24 07:40:00|10293.6|10291.6|10293.8|10291.8|10294|10292|10293.4|10291.4|165
1674546300000|2023-01-24 07:45:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|319
1674546600000|2023-01-24 07:50:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|163
1674546900000|2023-01-24 07:55:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|172
1674547200000|2023-01-24 08:00:00|10293.8|10291.8|10293.4|10291.4|10294|10292|10293.4|10291.4|1264
1674547500000|2023-01-24 08:05:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|769
1674547800000|2023-01-24 08:10:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|316
1674548100000|2023-01-24 08:15:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|425
1674548400000|2023-01-24 08:20:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|50
1674548700000|2023-01-24 08:25:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|104
1674549000000|2023-01-24 08:30:00|10293.8|10291.8|10293.4|10291.4|10294.2|10292.2|10293|10291|776
1674549300000|2023-01-24 08:35:00|10293|10291|10294.2|10292.2|10294.6|10292.6|10293|10291|1116
1674549600000|2023-01-24 08:40:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|346
1674549900000|2023-01-24 08:45:00|10294.4|10292.4|10294.2|10292.2|10294.4|10292.4|10293.8|10291.8|465
1674550200000|2023-01-24 08:50:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|173
1674550500000|2023-01-24 08:55:00|10294|10292|10293.4|10291.4|10294|10292|10293.4|10291.4|161
1674550800000|2023-01-24 09:00:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|196
1674551100000|2023-01-24 09:05:00|10293|10291|10293|10291|10293|10291|10293|10291|130
1674551400000|2023-01-24 09:10:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|197
1674551700000|2023-01-24 09:15:00|||||||||14
1674552000000|2023-01-24 09:20:00|10292.8|10290.8|10293|10291|10293|10291|10292.8|10290.8|142
1674552300000|2023-01-24 09:25:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|416
1674552600000|2023-01-24 09:30:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|44
1674552900000|2023-01-24 09:35:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|246
1674553200000|2023-01-24 09:40:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|253
1674553500000|2023-01-24 09:45:00|10293.6|10291.6|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|106
1674553800000|2023-01-24 09:50:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|447
1674554100000|2023-01-24 09:55:00|10293.8|10291.8|10294|10292|10294.2|10292.2|10293.8|10291.8|238
1674554400000|2023-01-24 10:00:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|145
1674554700000|2023-01-24 10:05:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|299
1674555000000|2023-01-24 10:10:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|33
1674555300000|2023-01-24 10:15:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|113
1674555600000|2023-01-24 10:20:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|75
1674555900000|2023-01-24 10:25:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|99
1674556200000|2023-01-24 10:30:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|105
1674556500000|2023-01-24 10:35:00|||||||||42
1674556800000|2023-01-24 10:40:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|81
1674557100000|2023-01-24 10:45:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|165
1674557400000|2023-01-24 10:50:00|10293.8|10291.8|10293.6|10291.6|10293.8|10291.8|10293.4|10291.4|555
1674557700000|2023-01-24 10:55:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|20
1674558000000|2023-01-24 11:00:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|113
1674558300000|2023-01-24 11:05:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|232
1674558600000|2023-01-24 11:10:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|284
1674558900000|2023-01-24 11:15:00|10293|10291|10293|10291|10293|10291|10293|10291|22
1674559200000|2023-01-24 11:20:00|||||||||65
1674559500000|2023-01-24 11:25:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|215
1674559800000|2023-01-24 11:30:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.2|10291.2|467
1674560100000|2023-01-24 11:35:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|128
1674560400000|2023-01-24 11:40:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|280
1674560700000|2023-01-24 11:45:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|440
1674561000000|2023-01-24 11:50:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|482
1674561300000|2023-01-24 11:55:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|114
1674561600000|2023-01-24 12:00:00|10293.4|10291.4|10293|10291|10293.8|10291.8|10293|10291|898
1674561900000|2023-01-24 12:05:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293|10291|218
1674562200000|2023-01-24 12:10:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|107
1674562500000|2023-01-24 12:15:00|10294|10292|10294.2|10292.2|10294.2|10292.2|10294|10292|108
1674562800000|2023-01-24 12:20:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|410
1674563100000|2023-01-24 12:25:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|146
1674563400000|2023-01-24 12:30:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|707
1674563700000|2023-01-24 12:35:00|10292.6|10290.6|10292.2|10290.2|10293|10291|10292.2|10290.2|680
1674564000000|2023-01-24 12:40:00|10292|10290|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|627
1674564300000|2023-01-24 12:45:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|2296
1674564600000|2023-01-24 12:50:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1086
1674564900000|2023-01-24 12:55:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|899
1674565200000|2023-01-24 13:00:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|748
1674565500000|2023-01-24 13:05:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|732
1674565800000|2023-01-24 13:10:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.6|10288.6|952
1674566100000|2023-01-24 13:15:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|1128
1674566400000|2023-01-24 13:20:00|10291.4|10289.4|10293|10291|10293.4|10291.4|10291|10289|4794
1674566700000|2023-01-24 13:25:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10291.8|10289.8|4179
1674567000000|2023-01-24 13:30:00|10292.8|10290.8|10292.2|10290.2|10293.4|10291.4|10291.4|10289.4|1903
1674567300000|2023-01-24 13:35:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|1168
1674567600000|2023-01-24 13:40:00|10291.4|10289.4|10291|10289|10292.2|10290.2|10290.6|10288.6|1934
1674567900000|2023-01-24 13:45:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|1358
1674568200000|2023-01-24 13:50:00|10290.8|10288.8|10291|10289|10291|10289|10289.9|10287.9|1059
1674568500000|2023-01-24 13:55:00|10290.8|10288.8|10290.8|10288.8|10291.4|10289.4|10290.6|10288.6|3291
1674568800000|2023-01-24 14:00:00|10290.6|10288.6|10289.9|10287.9|10291|10289|10289.9|10287.9|2399
1674569100000|2023-01-24 14:05:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10289.9|10287.9|776
1674569400000|2023-01-24 14:10:00|10290.5|10288.5|10290.6|10288.6|10291|10289|10290.3|10288.3|1254
1674569700000|2023-01-24 14:15:00|10290.8|10288.8|10289.9|10287.9|10291|10289|10289.9|10287.9|1511
1674570000000|2023-01-24 14:20:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|926
1674570300000|2023-01-24 14:25:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|793
1674570600000|2023-01-24 14:30:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10289.9|10287.9|1041
1674570900000|2023-01-24 14:35:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|1391
1674571200000|2023-01-24 14:40:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|914
1674571500000|2023-01-24 14:45:00|10288.1|10286.1|10287.5|10285.5|10290.3|10288.3|10287.5|10285.5|6396
1674571800000|2023-01-24 14:50:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|7040
1674572100000|2023-01-24 14:55:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|2633
1674572400000|2023-01-24 15:00:00|10288.7|10286.7|10288.7|10286.7|10289.5|10287.5|10288.1|10286.1|3993
1674572700000|2023-01-24 15:05:00|10288.3|10286.3|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|2255
1674573000000|2023-01-24 15:10:00|10289.1|10287.1|10290.3|10288.3|10290.3|10288.3|10288.7|10286.7|2340
1674573300000|2023-01-24 15:15:00|10290.1|10288.1|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|3344
1674573600000|2023-01-24 15:20:00|10290.1|10288.1|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1107
1674573900000|2023-01-24 15:25:00|10290.8|10288.8|10292.2|10290.2|10292.2|10290.2|10290.8|10288.8|1881
1674574200000|2023-01-24 15:30:00|10292|10290|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|2233
1674574500000|2023-01-24 15:35:00|10291.4|10289.4|10291.2|10289.2|10291.8|10289.8|10291|10289|1206
1674574800000|2023-01-24 15:40:00|10291|10289|10292.6|10290.6|10292.6|10290.6|10291|10289|1379
1674575100000|2023-01-24 15:45:00|10292.4|10290.4|10293|10291|10293|10291|10292.2|10290.2|1028
1674575400000|2023-01-24 15:50:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|1525
1674575700000|2023-01-24 15:55:00|10293|10291|10293.4|10291.4|10294.6|10292.6|10293|10291|2959
1674576000000|2023-01-24 16:00:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10292.6|10290.6|2706
1674576300000|2023-01-24 16:05:00|10292.8|10290.8|10293.8|10291.8|10293.8|10291.8|10292.8|10290.8|2487
1674576600000|2023-01-24 16:10:00|10293.4|10291.4|10294.2|10292.2|10294.9|10292.9|10293.4|10291.4|1361
1674576900000|2023-01-24 16:15:00|10294.4|10292.4|10293.6|10291.6|10294.6|10292.6|10293|10291|1313
1674577200000|2023-01-24 16:20:00|10293.8|10291.8|10294.2|10292.2|10294.6|10292.6|10293.4|10291.4|733
1674577500000|2023-01-24 16:25:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|871
1674577800000|2023-01-24 16:30:00|10294|10292|10293|10291|10294.2|10292.2|10293|10291|803
1674578100000|2023-01-24 16:35:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10292.2|10290.2|2351
1674578400000|2023-01-24 16:40:00|10292.6|10290.6|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|1109
1674578700000|2023-01-24 16:45:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|1342
1674579000000|2023-01-24 16:50:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|1121
1674579300000|2023-01-24 16:55:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.2|10290.2|2063
1674579600000|2023-01-24 17:00:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|754
1674579900000|2023-01-24 17:05:00|10292.2|10290.2|10293.4|10291.4|10293.4|10291.4|10292.2|10290.2|1205
1674580200000|2023-01-24 17:10:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10293|10291|745
1674580500000|2023-01-24 17:15:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10293|10291|1069
1674580800000|2023-01-24 17:20:00|10293|10291|10293|10291|10293|10291|10293|10291|1078
1674581100000|2023-01-24 17:25:00|10293.4|10291.4|10293.4|10291.4|10294.2|10292.2|10293|10291|1960
1674581400000|2023-01-24 17:30:00|10293.2|10291.2|10293.8|10291.8|10293.8|10291.8|10293|10291|716
1674581700000|2023-01-24 17:35:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|463
1674582000000|2023-01-24 17:40:00|10293.6|10291.6|10292.6|10290.6|10293.6|10291.6|10292.6|10290.6|2080
1674582300000|2023-01-24 17:45:00|10292.2|10290.2|10293|10291|10293|10291|10292.2|10290.2|798
1674582600000|2023-01-24 17:50:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|1116
1674582900000|2023-01-24 17:55:00|10293.4|10291.4|10294.2|10292.2|10294.6|10292.6|10293.4|10291.4|3411
1674583200000|2023-01-24 18:00:00|10294.4|10292.4|10294.6|10292.6|10296.1|10294.1|10293.8|10291.8|3654
1674583500000|2023-01-24 18:05:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|668
1674583800000|2023-01-24 18:10:00|10295.9|10293.9|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|871
1674584100000|2023-01-24 18:15:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|3133
1674584400000|2023-01-24 18:20:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|275
1674584700000|2023-01-24 18:25:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|1331
1674585000000|2023-01-24 18:30:00|10296.5|10294.5|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|1485
1674585300000|2023-01-24 18:35:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|2751
1674585600000|2023-01-24 18:40:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|1335
1674585900000|2023-01-24 18:45:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|1126
1674586200000|2023-01-24 18:50:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|1085
1674586500000|2023-01-24 18:55:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|495
1674586800000|2023-01-24 19:00:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|343
1674587100000|2023-01-24 19:05:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10295.3|10293.3|594
1674587400000|2023-01-24 19:10:00|10295.7|10293.7|10295.7|10293.7|10295.9|10293.9|10295.7|10293.7|371
1674587700000|2023-01-24 19:15:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1191
1674588000000|2023-01-24 19:20:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1342
1674588300000|2023-01-24 19:25:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|2033
1674588600000|2023-01-24 19:30:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|1783
1674588900000|2023-01-24 19:35:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|460
1674589200000|2023-01-24 19:40:00|10295.5|10293.5|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|1082
1674589500000|2023-01-24 19:45:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|1357
1674589800000|2023-01-24 19:50:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|882
1674590100000|2023-01-24 19:55:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1737
1674590400000|2023-01-24 20:00:00|10295.3|10293.3|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|771
1674590700000|2023-01-24 20:05:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|562
1674591000000|2023-01-24 20:10:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|506
1674591300000|2023-01-24 20:15:00|10294.4|10292.4|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|934
1674591600000|2023-01-24 20:20:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|1050
1674591900000|2023-01-24 20:25:00|10295.3|10293.3|10295.1|10293.1|10295.3|10293.3|10294.9|10292.9|183
1674592200000|2023-01-24 20:30:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|373
1674592500000|2023-01-24 20:35:00|||||||||35
1674592800000|2023-01-24 20:40:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|452
1674593100000|2023-01-24 20:45:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|1667
1674593400000|2023-01-24 20:50:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|601
1674593700000|2023-01-24 20:55:00|10295.1|10293.1|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1853
1674594000000|2023-01-24 21:00:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|1392
1674594300000|2023-01-24 21:05:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1230
1674594600000|2023-01-24 21:10:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|970
1674594900000|2023-01-24 21:15:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|469
1674595200000|2023-01-24 21:20:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|810
1674595500000|2023-01-24 21:25:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|681
1674595800000|2023-01-24 21:30:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|46
1674596100000|2023-01-24 21:35:00|10295.7|10293.7|10295.5|10293.5|10295.7|10293.7|10295.5|10293.5|628
1674596400000|2023-01-24 21:40:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|926
1674596700000|2023-01-24 21:45:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1089
1674597000000|2023-01-24 21:50:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|841
1674597300000|2023-01-24 21:55:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|585
1674601200000|2023-01-24 23:00:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|250
1674601500000|2023-01-24 23:05:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|124
1674601800000|2023-01-24 23:10:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|226
1674602100000|2023-01-24 23:15:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|197
1674602400000|2023-01-24 23:20:00|10295.1|10293.1|10294.9|10292.9|10295.1|10293.1|10294.9|10292.9|13
1674602700000|2023-01-24 23:25:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|61
1674603000000|2023-01-24 23:30:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|133
1674603300000|2023-01-24 23:35:00|||||||||3
1674603600000|2023-01-24 23:40:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10295.1|10293.1|299
1674603900000|2023-01-24 23:45:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|68
1674604200000|2023-01-24 23:50:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|40
1674604500000|2023-01-24 23:55:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|87
1674604800000|2023-01-25 00:00:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|35
1674605100000|2023-01-25 00:05:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|139
1674605400000|2023-01-25 00:10:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|68
1674605700000|2023-01-25 00:15:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|83
1674606000000|2023-01-25 00:20:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10295.3|10293.3|25
1674606300000|2023-01-25 00:25:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|257
1674606600000|2023-01-25 00:30:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.2|10292.2|3917
1674606900000|2023-01-25 00:35:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|308
1674607200000|2023-01-25 00:40:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|199
1674607500000|2023-01-25 00:45:00|||||||||138
1674607800000|2023-01-25 00:50:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|159
1674608100000|2023-01-25 00:55:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|263
1674608400000|2023-01-25 01:00:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|126
1674608700000|2023-01-25 01:05:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|367
1674609000000|2023-01-25 01:10:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|37
1674609300000|2023-01-25 01:15:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|103
1674609600000|2023-01-25 01:20:00|||||||||14
1674609900000|2023-01-25 01:25:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|332
1674610200000|2023-01-25 01:30:00|||||||||56
1674610500000|2023-01-25 01:35:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|42
1674610800000|2023-01-25 01:40:00|10295.3|10293.3|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|100
1674611100000|2023-01-25 01:45:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|40
1674611400000|2023-01-25 01:50:00|10294.8|10292.8|10294.9|10292.9|10294.9|10292.9|10294.8|10292.8|14
1674611700000|2023-01-25 01:55:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.6|10292.6|69
1674612000000|2023-01-25 02:00:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|87
1674612300000|2023-01-25 02:05:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|185
1674612600000|2023-01-25 02:10:00|||||||||87
1674612900000|2023-01-25 02:15:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|101
1674613200000|2023-01-25 02:20:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|47
1674613800000|2023-01-25 02:30:00|||||||||2
1674614100000|2023-01-25 02:35:00|||||||||81
1674614400000|2023-01-25 02:40:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|153
1674614700000|2023-01-25 02:45:00|||||||||7
1674615000000|2023-01-25 02:50:00|||||||||18
1674615300000|2023-01-25 02:55:00|||||||||108
1674615900000|2023-01-25 03:05:00|||||||||99
1674616500000|2023-01-25 03:15:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.4|10292.4|229
1674616800000|2023-01-25 03:20:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|99
1674617100000|2023-01-25 03:25:00|||||||||15
1674617400000|2023-01-25 03:30:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|123
1674617700000|2023-01-25 03:35:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|38
1674618000000|2023-01-25 03:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|88
1674618300000|2023-01-25 03:45:00|10292.8|10290.8|10293|10291|10293|10291|10292.8|10290.8|94
1674618600000|2023-01-25 03:50:00|10292.6|10290.6|10292.8|10290.8|10293|10291|10292.6|10290.6|303
1674618900000|2023-01-25 03:55:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|104
1674619200000|2023-01-25 04:00:00|10292.8|10290.8|10293|10291|10293|10291|10292.8|10290.8|16
1674619500000|2023-01-25 04:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|54
1674619800000|2023-01-25 04:10:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|195
1674620100000|2023-01-25 04:15:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|275
1674620400000|2023-01-25 04:20:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|292
1674620700000|2023-01-25 04:25:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|8
1674621000000|2023-01-25 04:30:00|||||||||16
1674621300000|2023-01-25 04:35:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|41
1674621600000|2023-01-25 04:40:00|||||||||6
1674621900000|2023-01-25 04:45:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|45
1674622200000|2023-01-25 04:50:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|9
1674622500000|2023-01-25 04:55:00|||||||||243
1674622800000|2023-01-25 05:00:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|49
1674623100000|2023-01-25 05:05:00|10293|10291|10293|10291|10293|10291|10293|10291|58
1674623400000|2023-01-25 05:10:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|172
1674623700000|2023-01-25 05:15:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|194
1674624300000|2023-01-25 05:25:00|10292.8|10290.8|10293.6|10291.6|10293.8|10291.8|10292.8|10290.8|358
1674624600000|2023-01-25 05:30:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|52
1674624900000|2023-01-25 05:35:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|24
1674625200000|2023-01-25 05:40:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|22
1674625500000|2023-01-25 05:45:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|90
1674625800000|2023-01-25 05:50:00|||||||||1
1674626100000|2023-01-25 05:55:00|||||||||12
1674626400000|2023-01-25 06:00:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|35
1674626700000|2023-01-25 06:05:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|2
1674627000000|2023-01-25 06:10:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|99
1674627300000|2023-01-25 06:15:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|31
1674627600000|2023-01-25 06:20:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|247
1674627900000|2023-01-25 06:25:00|||||||||1
1674628200000|2023-01-25 06:30:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|75
1674628500000|2023-01-25 06:35:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|106
1674628800000|2023-01-25 06:40:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|50
1674629100000|2023-01-25 06:45:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|76
1674629400000|2023-01-25 06:50:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294|10292|554
1674629700000|2023-01-25 06:55:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|118
1674630000000|2023-01-25 07:00:00|10294.8|10292.8|10294.2|10292.2|10294.8|10292.8|10294.2|10292.2|367
1674630300000|2023-01-25 07:05:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|93
1674630600000|2023-01-25 07:10:00|10294.4|10292.4|10293.8|10291.8|10294.4|10292.4|10293.8|10291.8|60
1674630900000|2023-01-25 07:15:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|144
1674631200000|2023-01-25 07:20:00|10294.2|10292.2|10294|10292|10294.2|10292.2|10293.4|10291.4|130
1674631500000|2023-01-25 07:25:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293|10291|147
1674631800000|2023-01-25 07:30:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|299
1674632100000|2023-01-25 07:35:00|10293|10291|10293|10291|10293|10291|10292.8|10290.8|239
1674632400000|2023-01-25 07:40:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|142
1674632700000|2023-01-25 07:45:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|108
1674633000000|2023-01-25 07:50:00|10293.8|10291.8|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|131
1674633300000|2023-01-25 07:55:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|162
1674633600000|2023-01-25 08:00:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|236
1674633900000|2023-01-25 08:05:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|772
1674634200000|2023-01-25 08:10:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|142
1674634500000|2023-01-25 08:15:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|395
1674634800000|2023-01-25 08:20:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|297
1674635100000|2023-01-25 08:25:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|1092
1674635400000|2023-01-25 08:30:00|10294.8|10292.8|10294.9|10292.9|10295.3|10293.3|10294.8|10292.8|143
1674635700000|2023-01-25 08:35:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|135
1674636000000|2023-01-25 08:40:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|38
1674636300000|2023-01-25 08:45:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|297
1674636600000|2023-01-25 08:50:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|413
1674636900000|2023-01-25 08:55:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|397
1674637200000|2023-01-25 09:00:00|10296.7|10294.7|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|552
1674637500000|2023-01-25 09:05:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|203
1674637800000|2023-01-25 09:10:00|10297.3|10295.3|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|103
1674638100000|2023-01-25 09:15:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|359
1674638400000|2023-01-25 09:20:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|286
1674638700000|2023-01-25 09:25:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|359
1674639000000|2023-01-25 09:30:00|10297.1|10295.1|10297.1|10295.1|10297.3|10295.3|10296.9|10294.9|229
1674639300000|2023-01-25 09:35:00|10296.9|10294.9|10296.5|10294.5|10297.1|10295.1|10296.5|10294.5|299
1674639600000|2023-01-25 09:40:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|404
1674639900000|2023-01-25 09:45:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|247
1674640200000|2023-01-25 09:50:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|284
1674640500000|2023-01-25 09:55:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|392
1674640800000|2023-01-25 10:00:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|859
1674641100000|2023-01-25 10:05:00|10296.3|10294.3|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|522
1674641400000|2023-01-25 10:10:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|218
1674641700000|2023-01-25 10:15:00|||||||||164
1674642000000|2023-01-25 10:20:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|405
1674642300000|2023-01-25 10:25:00|||||||||237
1674642600000|2023-01-25 10:30:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|466
1674642900000|2023-01-25 10:35:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|386
1674643200000|2023-01-25 10:40:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|472
1674643500000|2023-01-25 10:45:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.9|10293.9|537
1674643800000|2023-01-25 10:50:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|398
1674644100000|2023-01-25 10:55:00|||||||||244
1674644400000|2023-01-25 11:00:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|688
1674644700000|2023-01-25 11:05:00|||||||||453
1674645000000|2023-01-25 11:10:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|183
1674645300000|2023-01-25 11:15:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|363
1674645600000|2023-01-25 11:20:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|305
1674645900000|2023-01-25 11:25:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|379
1674646200000|2023-01-25 11:30:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1518
1674646500000|2023-01-25 11:35:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|371
1674646800000|2023-01-25 11:40:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|427
1674647100000|2023-01-25 11:45:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|514
1674647400000|2023-01-25 11:50:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|788
1674647700000|2023-01-25 11:55:00|10295.9|10293.9|10295.7|10293.7|10295.9|10293.9|10295.7|10293.7|383
1674648000000|2023-01-25 12:00:00|10296.1|10294.1|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|486
1674648300000|2023-01-25 12:05:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|907
1674648600000|2023-01-25 12:10:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|569
1674648900000|2023-01-25 12:15:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|750
1674649200000|2023-01-25 12:20:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|1856
1674649500000|2023-01-25 12:25:00|10295.3|10293.3|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|1290
1674649800000|2023-01-25 12:30:00|10295.7|10293.7|10297.3|10295.3|10297.3|10295.3|10294.9|10292.9|1212
1674650100000|2023-01-25 12:35:00|10296.9|10294.9|10297.7|10295.7|10298.9|10296.9|10296.9|10294.9|3511
1674650400000|2023-01-25 12:40:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|1064
1674650700000|2023-01-25 12:45:00|10297.7|10295.7|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|2086
1674651000000|2023-01-25 12:50:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|1057
1674651300000|2023-01-25 12:55:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1681
1674651600000|2023-01-25 13:00:00|10298.3|10296.3|10297.7|10295.7|10298.5|10296.5|10297.7|10295.7|861
1674651900000|2023-01-25 13:05:00|10297.5|10295.5|10297.7|10295.7|10298.1|10296.1|10297.5|10295.5|1218
1674652200000|2023-01-25 13:10:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.9|10294.9|1632
1674652500000|2023-01-25 13:15:00|10297.3|10295.3|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|2564
1674652800000|2023-01-25 13:20:00|10296.5|10294.5|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|1900
1674653100000|2023-01-25 13:25:00|10295.5|10293.5|10296.5|10294.5|10296.9|10294.9|10295.5|10293.5|1682
1674653400000|2023-01-25 13:30:00|10296.7|10294.7|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|601
1674653700000|2023-01-25 13:35:00|10295.7|10293.7|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|701
1674654000000|2023-01-25 13:40:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|1314
1674654300000|2023-01-25 13:45:00|10296.5|10294.5|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|1036
1674654600000|2023-01-25 13:50:00|10295.5|10293.5|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|559
1674654900000|2023-01-25 13:55:00|10295.3|10293.3|10294.8|10292.8|10295.3|10293.3|10294.6|10292.6|1522
1674655200000|2023-01-25 14:00:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|1388
1674655500000|2023-01-25 14:05:00|10294.9|10292.9|10295.7|10293.7|10295.9|10293.9|10294.6|10292.6|1013
1674655800000|2023-01-25 14:10:00|10295.9|10293.9|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|537
1674656100000|2023-01-25 14:15:00|10296.7|10294.7|10295.3|10293.3|10296.9|10294.9|10295.1|10293.1|530
1674656400000|2023-01-25 14:20:00|10295.1|10293.1|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|1863
1674656700000|2023-01-25 14:25:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|1008
1674657000000|2023-01-25 14:30:00|10296.1|10294.1|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|1574
1674657300000|2023-01-25 14:35:00|10296.7|10294.7|10297.3|10295.3|10297.9|10295.9|10296.5|10294.5|1265
1674657600000|2023-01-25 14:40:00|10297.7|10295.7|10297.5|10295.5|10297.7|10295.7|10296.9|10294.9|1455
1674657900000|2023-01-25 14:45:00|10297.3|10295.3|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|2019
1674658200000|2023-01-25 14:50:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10297.3|10295.3|1151
1674658500000|2023-01-25 14:55:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|3118
1674658800000|2023-01-25 15:00:00|10299.6|10297.6|10302.8|10300.8|10303.1|10301.1|10297.7|10295.7|9309
1674659100000|2023-01-25 15:05:00|10303.1|10301.1|10301.2|10299.2|10303.9|10301.9|10300.8|10298.8|4844
1674659400000|2023-01-25 15:10:00|10300.8|10298.8|10301|10299|10301.2|10299.2|10300.4|10298.4|1165
1674659700000|2023-01-25 15:15:00|10300.8|10298.8|10300.8|10298.8|10302|10300|10300.4|10298.4|2126
1674660000000|2023-01-25 15:20:00|10301|10299|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1037
1674660300000|2023-01-25 15:25:00|10300.6|10298.6|10299.6|10297.6|10301.2|10299.2|10299.6|10297.6|1439
1674660600000|2023-01-25 15:30:00|10299.2|10297.2|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|1371
1674660900000|2023-01-25 15:35:00|10299.8|10297.8|10299.2|10297.2|10300.4|10298.4|10299.2|10297.2|1321
1674661200000|2023-01-25 15:40:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|1853
1674661500000|2023-01-25 15:45:00|10299|10297|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|1550
1674661800000|2023-01-25 15:50:00|10298.5|10296.5|10298.3|10296.3|10298.9|10296.9|10297.7|10295.7|1931
1674662100000|2023-01-25 15:55:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1346
1674662400000|2023-01-25 16:00:00|10297.9|10295.9|10296.5|10294.5|10298.5|10296.5|10296.5|10294.5|2165
1674662700000|2023-01-25 16:05:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|2331
1674663000000|2023-01-25 16:10:00|10296.1|10294.1|10297.7|10295.7|10297.7|10295.7|10295.7|10293.7|2126
1674663300000|2023-01-25 16:15:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|1898
1674663600000|2023-01-25 16:20:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|1360
1674663900000|2023-01-25 16:25:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|942
1674664200000|2023-01-25 16:30:00|10297.3|10295.3|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|1378
1674664500000|2023-01-25 16:35:00|10296.1|10294.1|10297.3|10295.3|10297.3|10295.3|10295.7|10293.7|1367
1674664800000|2023-01-25 16:40:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|857
1674665100000|2023-01-25 16:45:00|10297.5|10295.5|10296.9|10294.9|10297.9|10295.9|10296.9|10294.9|424
1674665400000|2023-01-25 16:50:00|10297.1|10295.1|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|1170
1674665700000|2023-01-25 16:55:00|10298.1|10296.1|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|1343
1674666000000|2023-01-25 17:00:00|10298.1|10296.1|10297.3|10295.3|10298.1|10296.1|10297.3|10295.3|908
1674666300000|2023-01-25 17:05:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|790
1674666600000|2023-01-25 17:10:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|708
1674666900000|2023-01-25 17:15:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|640
1674667200000|2023-01-25 17:20:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|413
1674667500000|2023-01-25 17:25:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1320
1674667800000|2023-01-25 17:30:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|179
1674668100000|2023-01-25 17:35:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1087
1674668400000|2023-01-25 17:40:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|455
1674668700000|2023-01-25 17:45:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.3|10296.3|1048
1674669000000|2023-01-25 17:50:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|1059
1674669300000|2023-01-25 17:55:00|10297.9|10295.9|10297.1|10295.1|10298.1|10296.1|10296.9|10294.9|653
1674669600000|2023-01-25 18:00:00|10297.3|10295.3|10298.5|10296.5|10300|10298|10296.7|10294.7|2357
1674669900000|2023-01-25 18:05:00|10298.9|10296.9|10298.9|10296.9|10300|10298|10298.5|10296.5|2074
1674670200000|2023-01-25 18:10:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|988
1674670500000|2023-01-25 18:15:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|855
1674670800000|2023-01-25 18:20:00|10299.4|10297.4|10300|10298|10300|10298|10299.2|10297.2|707
1674671100000|2023-01-25 18:25:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10298.9|10296.9|320
1674671400000|2023-01-25 18:30:00|10300|10298|10298.9|10296.9|10300|10298|10298.9|10296.9|530
1674671700000|2023-01-25 18:35:00|10298.5|10296.5|10298.3|10296.3|10298.7|10296.7|10298.1|10296.1|340
1674672000000|2023-01-25 18:40:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|968
1674672300000|2023-01-25 18:45:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|480
1674672600000|2023-01-25 18:50:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|277
1674672900000|2023-01-25 18:55:00|10298.7|10296.7|10299.2|10297.2|10299.2|10297.2|10298.7|10296.7|1094
1674673200000|2023-01-25 19:00:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10297.7|10295.7|640
1674673500000|2023-01-25 19:05:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|411
1674673800000|2023-01-25 19:10:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|477
1674674100000|2023-01-25 19:15:00|10297.9|10295.9|10297.3|10295.3|10298.1|10296.1|10297.3|10295.3|616
1674674400000|2023-01-25 19:20:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|1369
1674674700000|2023-01-25 19:25:00|10297.3|10295.3|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|2343
1674675000000|2023-01-25 19:30:00|10297.1|10295.1|10298.1|10296.1|10298.1|10296.1|10297.1|10295.1|786
1674675300000|2023-01-25 19:35:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|371
1674675600000|2023-01-25 19:40:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|278
1674675900000|2023-01-25 19:45:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|2231
1674676200000|2023-01-25 19:50:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|1262
1674676500000|2023-01-25 19:55:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|1144
1674676800000|2023-01-25 20:00:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|599
1674677100000|2023-01-25 20:05:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.7|10296.7|766
1674677400000|2023-01-25 20:10:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|549
1674677700000|2023-01-25 20:15:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|245
1674678000000|2023-01-25 20:20:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|521
1674678300000|2023-01-25 20:25:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|571
1674678600000|2023-01-25 20:30:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|1467
1674678900000|2023-01-25 20:35:00|10298.9|10296.9|10299|10297|10299.2|10297.2|10298.9|10296.9|623
1674679200000|2023-01-25 20:40:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|452
1674679500000|2023-01-25 20:45:00|10298.5|10296.5|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|1553
1674679800000|2023-01-25 20:50:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|766
1674680100000|2023-01-25 20:55:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|1773
1674680400000|2023-01-25 21:00:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|2118
1674680700000|2023-01-25 21:05:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|241
1674681000000|2023-01-25 21:10:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|1398
1674681300000|2023-01-25 21:15:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|749
1674681600000|2023-01-25 21:20:00|10300.8|10298.8|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|1032
1674681900000|2023-01-25 21:25:00|10299.2|10297.2|10299|10297|10299.6|10297.6|10298.9|10296.9|530
1674682200000|2023-01-25 21:30:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299|10297|1007
1674682500000|2023-01-25 21:35:00|10299.6|10297.6|10299.4|10297.4|10299.6|10297.6|10299.2|10297.2|154
1674682800000|2023-01-25 21:40:00|10299.6|10297.6|10299.4|10297.4|10299.6|10297.6|10299.2|10297.2|400
1674683100000|2023-01-25 21:45:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|393
1674683400000|2023-01-25 21:50:00|10299.4|10297.4|10300|10298|10300.4|10298.4|10299.4|10297.4|431
1674683700000|2023-01-25 21:55:00|10299.8|10297.8|10300|10298|10300|10298|10299.6|10297.6|360
1674687600000|2023-01-25 23:00:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300|10298|100
1674687900000|2023-01-25 23:05:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300|10298|42
1674688200000|2023-01-25 23:10:00|10300.2|10298.2|10300.8|10298.8|10300.8|10298.8|10300.2|10298.2|37
1674688500000|2023-01-25 23:15:00|||||||||4
1674688800000|2023-01-25 23:20:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|20
1674689400000|2023-01-25 23:30:00|||||||||107
1674689700000|2023-01-25 23:35:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|34
1674690000000|2023-01-25 23:40:00|||||||||14
1674690300000|2023-01-25 23:45:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|50
1674690600000|2023-01-25 23:50:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|77
1674690900000|2023-01-25 23:55:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|97
1674691200000|2023-01-26 00:00:00|||||||||31
1674691500000|2023-01-26 00:05:00|||||||||30
1674691800000|2023-01-26 00:10:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301|10299|109
1674692100000|2023-01-26 00:15:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|93
1674692400000|2023-01-26 00:20:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|238
1674692700000|2023-01-26 00:25:00|10300|10298|10300|10298|10300|10298|10299.8|10297.8|313
1674693000000|2023-01-26 00:30:00|10299.8|10297.8|10299.6|10297.6|10299.8|10297.8|10299.6|10297.6|128
1674693300000|2023-01-26 00:35:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|55
1674693600000|2023-01-26 00:40:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|201
1674693900000|2023-01-26 00:45:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|40
1674694200000|2023-01-26 00:50:00|||||||||63
1674694500000|2023-01-26 00:55:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|135
1674694800000|2023-01-26 01:00:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|158
1674695100000|2023-01-26 01:05:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|224
1674695400000|2023-01-26 01:10:00|10299.4|10297.4|10299.2|10297.2|10299.4|10297.4|10299.2|10297.2|5
1674695700000|2023-01-26 01:15:00|10299.4|10297.4|10299.2|10297.2|10299.4|10297.4|10299.2|10297.2|270
1674696000000|2023-01-26 01:20:00|10299|10297|10299.4|10297.4|10299.6|10297.6|10298.9|10296.9|185
1674696300000|2023-01-26 01:25:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|47
1674696600000|2023-01-26 01:30:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.4|10297.4|92
1674696900000|2023-01-26 01:35:00|10300|10298|10300|10298|10300|10298|10300|10298|71
1674697200000|2023-01-26 01:40:00|||||||||140
1674697500000|2023-01-26 01:45:00|||||||||4
1674697800000|2023-01-26 01:50:00|10299.8|10297.8|10300|10298|10300|10298|10299.6|10297.6|218
1674698100000|2023-01-26 01:55:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|252
1674698400000|2023-01-26 02:00:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|167
1674698700000|2023-01-26 02:05:00|10300|10298|10299.8|10297.8|10300|10298|10299.6|10297.6|87
1674699000000|2023-01-26 02:10:00|10300|10298|10300|10298|10300|10298|10299.8|10297.8|13
1674699300000|2023-01-26 02:15:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|177
1674699600000|2023-01-26 02:20:00|||||||||4
1674699900000|2023-01-26 02:25:00|||||||||169
1674700200000|2023-01-26 02:30:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|130
1674700500000|2023-01-26 02:35:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|161
1674700800000|2023-01-26 02:40:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|210
1674701100000|2023-01-26 02:45:00|10300.8|10298.8|10300.6|10298.6|10300.8|10298.8|10300.6|10298.6|212
1674701400000|2023-01-26 02:50:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|26
1674701700000|2023-01-26 02:55:00|||||||||5
1674702000000|2023-01-26 03:00:00|||||||||69
1674702300000|2023-01-26 03:05:00|||||||||10
1674702600000|2023-01-26 03:10:00|||||||||12
1674702900000|2023-01-26 03:15:00|||||||||80
1674703200000|2023-01-26 03:20:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|350
1674703500000|2023-01-26 03:25:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|24
1674703800000|2023-01-26 03:30:00|||||||||6
1674704100000|2023-01-26 03:35:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|76
1674704400000|2023-01-26 03:40:00|||||||||82
1674704700000|2023-01-26 03:45:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|59
1674705000000|2023-01-26 03:50:00|10300.6|10298.6|10300.4|10298.4|10300.6|10298.6|10300.4|10298.4|6
1674705300000|2023-01-26 03:55:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|55
1674705600000|2023-01-26 04:00:00|||||||||5
1674705900000|2023-01-26 04:05:00|||||||||42
1674706200000|2023-01-26 04:10:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|37
1674706500000|2023-01-26 04:15:00|||||||||78
1674706800000|2023-01-26 04:20:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|35
1674707100000|2023-01-26 04:25:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|94
1674707400000|2023-01-26 04:30:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|71
1674707700000|2023-01-26 04:35:00|||||||||11
1674708000000|2023-01-26 04:40:00|||||||||11
1674708300000|2023-01-26 04:45:00|||||||||41
1674708600000|2023-01-26 04:50:00|||||||||8
1674708900000|2023-01-26 04:55:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|206
1674709200000|2023-01-26 05:00:00|||||||||62
1674709500000|2023-01-26 05:05:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|35
1674709800000|2023-01-26 05:10:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|70
1674710100000|2023-01-26 05:15:00|||||||||63
1674710400000|2023-01-26 05:20:00|||||||||144
1674710700000|2023-01-26 05:25:00|||||||||6
1674711000000|2023-01-26 05:30:00|||||||||175
1674711300000|2023-01-26 05:35:00|||||||||5
1674711600000|2023-01-26 05:40:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|145
1674711900000|2023-01-26 05:45:00|||||||||6
1674712200000|2023-01-26 05:50:00|||||||||5
1674712500000|2023-01-26 05:55:00|||||||||6
1674712800000|2023-01-26 06:00:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|56
1674713100000|2023-01-26 06:05:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|58
1674713400000|2023-01-26 06:10:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|21
1674713700000|2023-01-26 06:15:00|||||||||7
1674714000000|2023-01-26 06:20:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|77
1674714300000|2023-01-26 06:25:00|||||||||12
1674714600000|2023-01-26 06:30:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|228
1674715200000|2023-01-26 06:40:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|134
1674715500000|2023-01-26 06:45:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|498
1674715800000|2023-01-26 06:50:00|||||||||136
1674716100000|2023-01-26 06:55:00|10300|10298|10299.2|10297.2|10300|10298|10298.9|10296.9|1115
1674716400000|2023-01-26 07:00:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|164
1674716700000|2023-01-26 07:05:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|238
1674717000000|2023-01-26 07:10:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|695
1674717300000|2023-01-26 07:15:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|371
1674717600000|2023-01-26 07:20:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|140
1674717900000|2023-01-26 07:25:00|10299|10297|10298.5|10296.5|10299|10297|10298.5|10296.5|262
1674718200000|2023-01-26 07:30:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|195
1674718500000|2023-01-26 07:35:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|99
1674718800000|2023-01-26 07:40:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|37
1674719100000|2023-01-26 07:45:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|532
1674719400000|2023-01-26 07:50:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|254
1674719700000|2023-01-26 07:55:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|95
1674720000000|2023-01-26 08:00:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|461
1674720300000|2023-01-26 08:05:00|10300|10298|10299.6|10297.6|10300|10298|10299.2|10297.2|320
1674720600000|2023-01-26 08:10:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|339
1674720900000|2023-01-26 08:15:00|||||||||667
1674721200000|2023-01-26 08:20:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|803
1674721500000|2023-01-26 08:25:00|10299.8|10297.8|10300|10298|10300|10298|10299.6|10297.6|85
1674721800000|2023-01-26 08:30:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|105
1674722100000|2023-01-26 08:35:00|10300.2|10298.2|10300|10298|10300.2|10298.2|10299.6|10297.6|327
1674722400000|2023-01-26 08:40:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|82
1674722700000|2023-01-26 08:45:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|384
1674723000000|2023-01-26 08:50:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|151
1674723300000|2023-01-26 08:55:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|114
1674723600000|2023-01-26 09:00:00|||||||||226
1674723900000|2023-01-26 09:05:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|398
1674724200000|2023-01-26 09:10:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|340
1674724500000|2023-01-26 09:15:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|459
1674724800000|2023-01-26 09:20:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|295
1674725100000|2023-01-26 09:25:00|10298.7|10296.7|10297.3|10295.3|10298.9|10296.9|10297.3|10295.3|618
1674725400000|2023-01-26 09:30:00|10297.7|10295.7|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|567
1674725700000|2023-01-26 09:35:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|387
1674726000000|2023-01-26 09:40:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|237
1674726300000|2023-01-26 09:45:00|10296.9|10294.9|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|307
1674726600000|2023-01-26 09:50:00|10297.1|10295.1|10297.3|10295.3|10297.7|10295.7|10297.1|10295.1|252
1674726900000|2023-01-26 09:55:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|461
1674727200000|2023-01-26 10:00:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|195
1674727500000|2023-01-26 10:05:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|194
1674727800000|2023-01-26 10:10:00|10297.5|10295.5|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|197
1674728100000|2023-01-26 10:15:00|||||||||13
1674728400000|2023-01-26 10:20:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|127
1674728700000|2023-01-26 10:25:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|26
1674729000000|2023-01-26 10:30:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|228
1674729300000|2023-01-26 10:35:00|||||||||59
1674729600000|2023-01-26 10:40:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|12
1674729900000|2023-01-26 10:45:00|10297.5|10295.5|10297.7|10295.7|10298.1|10296.1|10297.5|10295.5|636
1674730200000|2023-01-26 10:50:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|297
1674730500000|2023-01-26 10:55:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|604
1674730800000|2023-01-26 11:00:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|374
1674731100000|2023-01-26 11:05:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|685
1674731400000|2023-01-26 11:10:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|322
1674731700000|2023-01-26 11:15:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|200
1674732000000|2023-01-26 11:20:00|||||||||117
1674732300000|2023-01-26 11:25:00|||||||||214
1674732600000|2023-01-26 11:30:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|208
1674732900000|2023-01-26 11:35:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|748
1674733200000|2023-01-26 11:40:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|145
1674733500000|2023-01-26 11:45:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|169
1674733800000|2023-01-26 11:50:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|487
1674734100000|2023-01-26 11:55:00|10297.5|10295.5|10297.3|10295.3|10297.5|10295.5|10297.3|10295.3|256
1674734400000|2023-01-26 12:00:00|||||||||253
1674734700000|2023-01-26 12:05:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|225
1674735000000|2023-01-26 12:10:00|10296.9|10294.9|10297.5|10295.5|10297.7|10295.7|10296.9|10294.9|726
1674735300000|2023-01-26 12:15:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|1198
1674735600000|2023-01-26 12:20:00|10297.3|10295.3|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|1200
1674735900000|2023-01-26 12:25:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|187
1674736200000|2023-01-26 12:30:00|10296.3|10294.3|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|606
1674736500000|2023-01-26 12:35:00|10296.1|10294.1|10294.9|10292.9|10296.1|10294.1|10294.6|10292.6|738
1674736800000|2023-01-26 12:40:00|10295.1|10293.1|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|485
1674737100000|2023-01-26 12:45:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|403
1674737400000|2023-01-26 12:50:00|10296.7|10294.7|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|648
1674737700000|2023-01-26 12:55:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|313
1674738000000|2023-01-26 13:00:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|729
1674738300000|2023-01-26 13:05:00|10295.9|10293.9|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|1010
1674738600000|2023-01-26 13:10:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|358
1674738900000|2023-01-26 13:15:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|1004
1674739200000|2023-01-26 13:20:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10293|10291|2203
1674739500000|2023-01-26 13:25:00|10294.6|10292.6|10295.7|10293.7|10295.7|10293.7|10294.2|10292.2|2015
1674739800000|2023-01-26 13:30:00|10295.5|10293.5|10291.8|10289.8|10295.5|10293.5|10289.5|10287.5|7263
1674740100000|2023-01-26 13:35:00|10292|10290|10292.2|10290.2|10293|10291|10291.4|10289.4|3448
1674740400000|2023-01-26 13:40:00|10291.8|10289.8|10291|10289|10292.6|10290.6|10290.3|10288.3|2809
1674740700000|2023-01-26 13:45:00|10290.6|10288.6|10292.6|10290.6|10292.6|10290.6|10290.6|10288.6|2102
1674741000000|2023-01-26 13:50:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10291.4|10289.4|2161
1674741300000|2023-01-26 13:55:00|10292.2|10290.2|10293|10291|10293|10291|10291.8|10289.8|2110
1674741600000|2023-01-26 14:00:00|10293.4|10291.4|10294.6|10292.6|10294.6|10292.6|10293|10291|1769
1674741900000|2023-01-26 14:05:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|1086
1674742200000|2023-01-26 14:10:00|10293.4|10291.4|10294.2|10292.2|10294.6|10292.6|10293|10291|1493
1674742500000|2023-01-26 14:15:00|10294|10292|10295.7|10293.7|10296.5|10294.5|10294|10292|3404
1674742800000|2023-01-26 14:20:00|10295.5|10293.5|10293.8|10291.8|10295.7|10293.7|10293.8|10291.8|1808
1674743100000|2023-01-26 14:25:00|10294|10292|10294.4|10292.4|10294.6|10292.6|10293|10291|1216
1674743400000|2023-01-26 14:30:00|10294.6|10292.6|10293|10291|10294.6|10292.6|10293|10291|1953
1674743700000|2023-01-26 14:35:00|10293.4|10291.4|10294.2|10292.2|10294.6|10292.6|10293.4|10291.4|1486
1674744000000|2023-01-26 14:40:00|10294.6|10292.6|10293.4|10291.4|10294.9|10292.9|10293.4|10291.4|2319
1674744300000|2023-01-26 14:45:00|10293.8|10291.8|10292.2|10290.2|10293.8|10291.8|10292.2|10290.2|3352
1674744600000|2023-01-26 14:50:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.2|10290.2|3006
1674744900000|2023-01-26 14:55:00|10293|10291|10292.2|10290.2|10293.4|10291.4|10292|10290|1724
1674745200000|2023-01-26 15:00:00|10292.4|10290.4|10294.2|10292.2|10294.2|10292.2|10292.2|10290.2|1984
1674745500000|2023-01-26 15:05:00|10294.6|10292.6|10294|10292|10294.9|10292.9|10293.8|10291.8|2370
1674745800000|2023-01-26 15:10:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293|10291|1559
1674746100000|2023-01-26 15:15:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|756
1674746400000|2023-01-26 15:20:00|10293.4|10291.4|10292.6|10290.6|10293.8|10291.8|10292.2|10290.2|1753
1674746700000|2023-01-26 15:25:00|10292.4|10290.4|10293.4|10291.4|10293.4|10291.4|10292.2|10290.2|863
1674747000000|2023-01-26 15:30:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|1043
1674747300000|2023-01-26 15:35:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293|10291|921
1674747600000|2023-01-26 15:40:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|1020
1674747900000|2023-01-26 15:45:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1457
1674748200000|2023-01-26 15:50:00|10291.6|10289.6|10290.6|10288.6|10292.2|10290.2|10290.6|10288.6|1999
1674748500000|2023-01-26 15:55:00|10290.3|10288.3|10290.3|10288.3|10291|10289|10290.3|10288.3|6825
1674748800000|2023-01-26 16:00:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|2758
1674749100000|2023-01-26 16:05:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|2722
1674749400000|2023-01-26 16:10:00|10290.1|10288.1|10289.1|10287.1|10290.3|10288.3|10288.3|10286.3|6315
1674749700000|2023-01-26 16:15:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|4330
1674750000000|2023-01-26 16:20:00|10287.9|10285.9|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|1056
1674750300000|2023-01-26 16:25:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|2946
1674750600000|2023-01-26 16:30:00|10288.5|10286.5|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|1074
1674750900000|2023-01-26 16:35:00|10287.7|10285.7|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|978
1674751200000|2023-01-26 16:40:00|10287.7|10285.7|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|708
1674751500000|2023-01-26 16:45:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1057
1674751800000|2023-01-26 16:50:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.1|10286.1|3394
1674752100000|2023-01-26 16:55:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.5|10286.5|2752
1674752400000|2023-01-26 17:00:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|2314
1674752700000|2023-01-26 17:05:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|910
1674753000000|2023-01-26 17:10:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|2012
1674753300000|2023-01-26 17:15:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1391
1674753600000|2023-01-26 17:20:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|314
1674753900000|2023-01-26 17:25:00|10289.9|10287.9|10290.6|10288.6|10291|10289|10289.5|10287.5|1379
1674754200000|2023-01-26 17:30:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|1272
1674754500000|2023-01-26 17:35:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|471
1674754800000|2023-01-26 17:40:00|10290.5|10288.5|10291.4|10289.4|10291.4|10289.4|10290.5|10288.5|621
1674755100000|2023-01-26 17:45:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|965
1674755400000|2023-01-26 17:50:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|1184
1674755700000|2023-01-26 17:55:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1648
1674756000000|2023-01-26 18:00:00|10291|10289|10292.6|10290.6|10292.6|10290.6|10290.6|10288.6|2142
1674756300000|2023-01-26 18:05:00|10293|10291|10292.2|10290.2|10293.4|10291.4|10291.8|10289.8|2045
1674756600000|2023-01-26 18:10:00|10292.6|10290.6|10292.6|10290.6|10293.4|10291.4|10292.4|10290.4|1533
1674756900000|2023-01-26 18:15:00|10292.4|10290.4|10292.4|10290.4|10292.6|10290.6|10292.2|10290.2|731
1674757200000|2023-01-26 18:20:00|10292.2|10290.2|10293|10291|10293|10291|10291.8|10289.8|1086
1674757500000|2023-01-26 18:25:00|10293.2|10291.2|10293.8|10291.8|10294.4|10292.4|10293.2|10291.2|1234
1674757800000|2023-01-26 18:30:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|978
1674758100000|2023-01-26 18:35:00|10293.6|10291.6|10293|10291|10293.8|10291.8|10293|10291|958
1674758400000|2023-01-26 18:40:00|10292.6|10290.6|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|970
1674758700000|2023-01-26 18:45:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10292.6|10290.6|623
1674759000000|2023-01-26 18:50:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.6|10290.6|676
1674759300000|2023-01-26 18:55:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|1431
1674759600000|2023-01-26 19:00:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|550
1674759900000|2023-01-26 19:05:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|609
1674760200000|2023-01-26 19:10:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|923
1674760500000|2023-01-26 19:15:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.6|10289.6|246
1674760800000|2023-01-26 19:20:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|289
1674761100000|2023-01-26 19:25:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|651
1674761400000|2023-01-26 19:30:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291.2|10289.2|594
1674761700000|2023-01-26 19:35:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|736
1674762000000|2023-01-26 19:40:00|10290.6|10288.6|10290.8|10288.8|10291|10289|10290.6|10288.6|1745
1674762300000|2023-01-26 19:45:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|2397
1674762600000|2023-01-26 19:50:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1122
1674762900000|2023-01-26 19:55:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|2557
1674763200000|2023-01-26 20:00:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|827
1674763500000|2023-01-26 20:05:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|391
1674763800000|2023-01-26 20:10:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|636
1674764100000|2023-01-26 20:15:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|251
1674764400000|2023-01-26 20:20:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|184
1674764700000|2023-01-26 20:25:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|725
1674765000000|2023-01-26 20:30:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|495
1674765300000|2023-01-26 20:35:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|1351
1674765600000|2023-01-26 20:40:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|1856
1674765900000|2023-01-26 20:45:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|206
1674766200000|2023-01-26 20:50:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1007
1674766500000|2023-01-26 20:55:00|10289.1|10287.1|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|1335
1674766800000|2023-01-26 21:00:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.5|10286.5|1432
1674767100000|2023-01-26 21:05:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2453
1674767400000|2023-01-26 21:10:00|10289.1|10287.1|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|282
1674767700000|2023-01-26 21:15:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1322
1674768000000|2023-01-26 21:20:00|10288.3|10286.3|10289.1|10287.1|10289.3|10287.3|10288.3|10286.3|2253
1674768300000|2023-01-26 21:25:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1216
1674768600000|2023-01-26 21:30:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|1230
1674768900000|2023-01-26 21:35:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|960
1674769200000|2023-01-26 21:40:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|1214
1674769500000|2023-01-26 21:45:00|10288.9|10286.9|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|720
1674769800000|2023-01-26 21:50:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|674
1674770100000|2023-01-26 21:55:00|10289.7|10287.7|10289.7|10287.7|10289.9|10287.9|10289.5|10287.5|1411
1674774000000|2023-01-26 23:00:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|454
1674774300000|2023-01-26 23:05:00|10289.3|10287.3|10289.1|10287.1|10289.3|10287.3|10289.1|10287.1|40
1674774600000|2023-01-26 23:10:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|95
1674774900000|2023-01-26 23:15:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|27
1674775200000|2023-01-26 23:20:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|345
1674775800000|2023-01-26 23:30:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.3|10287.3|665
1674776100000|2023-01-26 23:35:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.3|10287.3|49
1674776400000|2023-01-26 23:40:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|102
1674776700000|2023-01-26 23:45:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.3|10287.3|17
1674777000000|2023-01-26 23:50:00|||||||||31
1674777300000|2023-01-26 23:55:00|||||||||36
1674777600000|2023-01-27 00:00:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|132
1674777900000|2023-01-27 00:05:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|214
1674778200000|2023-01-27 00:10:00|||||||||310
1674778500000|2023-01-27 00:15:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|255
1674778800000|2023-01-27 00:20:00|||||||||17
1674779100000|2023-01-27 00:25:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|26
1674779400000|2023-01-27 00:30:00|||||||||22
1674780000000|2023-01-27 00:40:00|||||||||1
1674780300000|2023-01-27 00:45:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|98
1674780600000|2023-01-27 00:50:00|10289.5|10287.5|10289.7|10287.7|10289.7|10287.7|10289.5|10287.5|107
1674780900000|2023-01-27 00:55:00|10289.9|10287.9|10289.7|10287.7|10289.9|10287.9|10289.5|10287.5|58
1674781200000|2023-01-27 01:00:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|195
1674781500000|2023-01-27 01:05:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|130
1674781800000|2023-01-27 01:10:00|||||||||63
1674782100000|2023-01-27 01:15:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|151
1674782400000|2023-01-27 01:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|313
1674782700000|2023-01-27 01:25:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|202
1674783000000|2023-01-27 01:30:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|103
1674783300000|2023-01-27 01:35:00|||||||||2
1674783600000|2023-01-27 01:40:00|10287.9|10285.9|10287.9|10285.9|10288.1|10286.1|10287.9|10285.9|203
1674783900000|2023-01-27 01:45:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|579
1674784200000|2023-01-27 01:50:00|||||||||333
1674784500000|2023-01-27 01:55:00|||||||||199
1674784800000|2023-01-27 02:00:00|||||||||56
1674785100000|2023-01-27 02:05:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|441
1674785400000|2023-01-27 02:10:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|26
1674785700000|2023-01-27 02:15:00|||||||||445
1674786000000|2023-01-27 02:20:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|26
1674786300000|2023-01-27 02:25:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|99
1674786600000|2023-01-27 02:30:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|59
1674786900000|2023-01-27 02:35:00|||||||||12
1674787200000|2023-01-27 02:40:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|36
1674787500000|2023-01-27 02:45:00|||||||||15
1674787800000|2023-01-27 02:50:00|||||||||6
1674788100000|2023-01-27 02:55:00|||||||||13
1674788400000|2023-01-27 03:00:00|||||||||12
1674788700000|2023-01-27 03:05:00|||||||||64
1674789000000|2023-01-27 03:10:00|||||||||6
1674789300000|2023-01-27 03:15:00|||||||||11
1674789600000|2023-01-27 03:20:00|||||||||95
1674789900000|2023-01-27 03:25:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|185
1674790200000|2023-01-27 03:30:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|268
1674790500000|2023-01-27 03:35:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|209
1674790800000|2023-01-27 03:40:00|||||||||165
1674791100000|2023-01-27 03:45:00|||||||||8
1674791400000|2023-01-27 03:50:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|221
1674791700000|2023-01-27 03:55:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|108
1674792000000|2023-01-27 04:00:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|127
1674792300000|2023-01-27 04:05:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|317
1674792600000|2023-01-27 04:10:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|38
1674792900000|2023-01-27 04:15:00|||||||||24
1674793200000|2023-01-27 04:20:00|||||||||27
1674793500000|2023-01-27 04:25:00|||||||||15
1674793800000|2023-01-27 04:30:00|||||||||1
1674794400000|2023-01-27 04:40:00|||||||||39
1674794700000|2023-01-27 04:45:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|57
1674795000000|2023-01-27 04:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|17
1674795300000|2023-01-27 04:55:00|10287.3|10285.3|10287.3|10285.3|10287.5|10285.5|10287.1|10285.1|179
1674795600000|2023-01-27 05:00:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|18
1674796200000|2023-01-27 05:10:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|116
1674796500000|2023-01-27 05:15:00|||||||||17
1674796800000|2023-01-27 05:20:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|255
1674797100000|2023-01-27 05:25:00|||||||||2
1674797400000|2023-01-27 05:30:00|||||||||1
1674797700000|2023-01-27 05:35:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|238
1674798000000|2023-01-27 05:40:00|||||||||7
1674798300000|2023-01-27 05:45:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|382
1674798600000|2023-01-27 05:50:00|||||||||4
1674798900000|2023-01-27 05:55:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|280
1674799200000|2023-01-27 06:00:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|192
1674799500000|2023-01-27 06:05:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|78
1674799800000|2023-01-27 06:10:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|32
1674800100000|2023-01-27 06:15:00|||||||||51
1674800400000|2023-01-27 06:20:00|||||||||40
1674800700000|2023-01-27 06:25:00|10288.1|10286.1|10288.3|10286.3|10288.7|10286.7|10288.1|10286.1|478
1674801000000|2023-01-27 06:30:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|76
1674801600000|2023-01-27 06:40:00|||||||||93
1674801900000|2023-01-27 06:45:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|164
1674802200000|2023-01-27 06:50:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|16
1674802500000|2023-01-27 06:55:00|10288.3|10286.3|10288.1|10286.1|10288.3|10286.3|10287.9|10285.9|653
1674802800000|2023-01-27 07:00:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|558
1674803100000|2023-01-27 07:05:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|140
1674803400000|2023-01-27 07:10:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|80
1674803700000|2023-01-27 07:15:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|428
1674804000000|2023-01-27 07:20:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|737
1674804300000|2023-01-27 07:25:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|275
1674804600000|2023-01-27 07:30:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|471
1674804900000|2023-01-27 07:35:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.3|10285.3|41
1674805200000|2023-01-27 07:40:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|402
1674805500000|2023-01-27 07:45:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|838
1674805800000|2023-01-27 07:50:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|114
1674806100000|2023-01-27 07:55:00|||||||||53
1674806400000|2023-01-27 08:00:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|218
1674806700000|2023-01-27 08:05:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|514
1674807000000|2023-01-27 08:10:00|10287.7|10285.7|10287.1|10285.1|10287.7|10285.7|10287.1|10285.1|1604
1674807300000|2023-01-27 08:15:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|407
1674807600000|2023-01-27 08:20:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|614
1674807900000|2023-01-27 08:25:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|3344
1674808200000|2023-01-27 08:30:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|589
1674808500000|2023-01-27 08:35:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|628
1674808800000|2023-01-27 08:40:00|10286.5|10284.5|10287.1|10285.1|10287.1|10285.1|10286.5|10284.5|138
1674809100000|2023-01-27 08:45:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|140
1674809400000|2023-01-27 08:50:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.5|10284.5|492
1674809700000|2023-01-27 08:55:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|400
1674810000000|2023-01-27 09:00:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|156
1674810300000|2023-01-27 09:05:00|||||||||206
1674810600000|2023-01-27 09:10:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2962
1674810900000|2023-01-27 09:15:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286.2|10284.2|260
1674811200000|2023-01-27 09:20:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|70
1674811500000|2023-01-27 09:25:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|284
1674811800000|2023-01-27 09:30:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10286|10284|362
1674812100000|2023-01-27 09:35:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|365
1674812400000|2023-01-27 09:40:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1078
1674812700000|2023-01-27 09:45:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1276
1674813000000|2023-01-27 09:50:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|321
1674813300000|2023-01-27 09:55:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|439
1674813600000|2023-01-27 10:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|596
1674813900000|2023-01-27 10:05:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|327
1674814200000|2023-01-27 10:10:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|200
1674814500000|2023-01-27 10:15:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1359
1674814800000|2023-01-27 10:20:00|10285.8|10283.8|10286|10284|10286|10284|10285.6|10283.6|523
1674815100000|2023-01-27 10:25:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|192
1674815400000|2023-01-27 10:30:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|145
1674815700000|2023-01-27 10:35:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.4|10283.4|102
1674816000000|2023-01-27 10:40:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|30
1674816300000|2023-01-27 10:45:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|432
1674816600000|2023-01-27 10:50:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|214
1674816900000|2023-01-27 10:55:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|510
1674817200000|2023-01-27 11:00:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|1022
1674817500000|2023-01-27 11:05:00|10284.8|10282.8|10284.2|10282.2|10284.8|10282.8|10284|10282|496
1674817800000|2023-01-27 11:10:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|2398
1674818100000|2023-01-27 11:15:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|1992
1674818400000|2023-01-27 11:20:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|906
1674818700000|2023-01-27 11:25:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|1511
1674819000000|2023-01-27 11:30:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|731
1674819300000|2023-01-27 11:35:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|132
1674819600000|2023-01-27 11:40:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|139
1674819900000|2023-01-27 11:45:00|||||||||65
1674820200000|2023-01-27 11:50:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|469
1674820500000|2023-01-27 11:55:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|404
1674820800000|2023-01-27 12:00:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|725
1674821100000|2023-01-27 12:05:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|495
1674821400000|2023-01-27 12:10:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|417
1674821700000|2023-01-27 12:15:00|||||||||159
1674822000000|2023-01-27 12:20:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|494
1674822300000|2023-01-27 12:25:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|282
1674822600000|2023-01-27 12:30:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|5792
1674822900000|2023-01-27 12:35:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|531
1674823200000|2023-01-27 12:40:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|1585
1674823500000|2023-01-27 12:45:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|1463
1674823800000|2023-01-27 12:50:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|673
1674824100000|2023-01-27 12:55:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|893
1674824400000|2023-01-27 13:00:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|1080
1674824700000|2023-01-27 13:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284|10282|2076
1674825000000|2023-01-27 13:10:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|551
1674825300000|2023-01-27 13:15:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|607
1674825600000|2023-01-27 13:20:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|1593
1674825900000|2023-01-27 13:25:00|10283.6|10281.6|10283.4|10281.4|10284|10282|10283.4|10281.4|1966
1674826200000|2023-01-27 13:30:00|10283.2|10281.2|10286.4|10284.4|10286.4|10284.4|10283.2|10281.2|5074
1674826500000|2023-01-27 13:35:00|10286.7|10284.7|10286|10284|10287.5|10285.5|10285.6|10283.6|3718
1674826800000|2023-01-27 13:40:00|10286.2|10284.2|10286.7|10284.7|10287.5|10285.5|10286|10284|1445
1674827100000|2023-01-27 13:45:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|742
1674827400000|2023-01-27 13:50:00|10286.4|10284.4|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|754
1674827700000|2023-01-27 13:55:00|10286.9|10284.9|10286|10284|10287.1|10285.1|10286|10284|1250
1674828000000|2023-01-27 14:00:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1929
1674828300000|2023-01-27 14:05:00|10286.9|10284.9|10284.8|10282.8|10287.1|10285.1|10284.8|10282.8|788
1674828600000|2023-01-27 14:10:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284|10282|1106
1674828900000|2023-01-27 14:15:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10284|10282|873
1674829200000|2023-01-27 14:20:00|10284.8|10282.8|10283.4|10281.4|10284.8|10282.8|10283.2|10281.2|2144
1674829500000|2023-01-27 14:25:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|1386
1674829800000|2023-01-27 14:30:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|3191
1674830100000|2023-01-27 14:35:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|1301
1674830400000|2023-01-27 14:40:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|2229
1674830700000|2023-01-27 14:45:00|10283.6|10281.6|10284.8|10282.8|10285.2|10283.2|10283.6|10281.6|1990
1674831000000|2023-01-27 14:50:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|914
1674831300000|2023-01-27 14:55:00|10284.6|10282.6|10284|10282|10284.8|10282.8|10284|10282|1026
1674831600000|2023-01-27 15:00:00|10285|10283|10284.4|10282.4|10285.6|10283.6|10284|10282|2121
1674831900000|2023-01-27 15:05:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284|10282|1781
1674832200000|2023-01-27 15:10:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10284|10282|759
1674832500000|2023-01-27 15:15:00|10283.6|10281.6|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|1460
1674832800000|2023-01-27 15:20:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|2462
1674833100000|2023-01-27 15:25:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1645
1674833400000|2023-01-27 15:30:00|10281.3|10279.3|10282.1|10280.1|10282.4|10280.4|10281.1|10279.1|818
1674833700000|2023-01-27 15:35:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1331
1674834000000|2023-01-27 15:40:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|472
1674834300000|2023-01-27 15:45:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|1362
1674834600000|2023-01-27 15:50:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|1041
1674834900000|2023-01-27 15:55:00|10283.4|10281.4|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|952
1674835200000|2023-01-27 16:00:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|2082
1674835500000|2023-01-27 16:05:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|1563
1674835800000|2023-01-27 16:10:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|880
1674836100000|2023-01-27 16:15:00|10283.4|10281.4|10283.6|10281.6|10284|10282|10283.2|10281.2|775
1674836400000|2023-01-27 16:20:00|10283.4|10281.4|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|1963
1674836700000|2023-01-27 16:25:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|365
1674837000000|2023-01-27 16:30:00|10283.2|10281.2|10284|10282|10284.2|10282.2|10283.2|10281.2|588
1674837300000|2023-01-27 16:35:00|10283.8|10281.8|10284|10282|10284|10282|10283.8|10281.8|681
1674837600000|2023-01-27 16:40:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|808
1674837900000|2023-01-27 16:45:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|933
1674838200000|2023-01-27 16:50:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|739
1674838500000|2023-01-27 16:55:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|999
1674838800000|2023-01-27 17:00:00|10284.2|10282.2|10284.8|10282.8|10285.2|10283.2|10284|10282|1157
1674839100000|2023-01-27 17:05:00|10285.2|10283.2|10284|10282|10285.2|10283.2|10284|10282|535
1674839400000|2023-01-27 17:10:00|10284.2|10282.2|10284.4|10282.4|10284.8|10282.8|10284|10282|263
1674839700000|2023-01-27 17:15:00|10284|10282|10284|10282|10284.8|10282.8|10284|10282|606
1674840000000|2023-01-27 17:20:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|674
1674840300000|2023-01-27 17:25:00|10283.8|10281.8|10284|10282|10284|10282|10283.6|10281.6|963
1674840600000|2023-01-27 17:30:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|525
1674840900000|2023-01-27 17:35:00|10284.6|10282.6|10285.2|10283.2|10285.4|10283.4|10284.4|10282.4|1013
1674841200000|2023-01-27 17:40:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|427
1674841500000|2023-01-27 17:45:00|||||||||219
1674841800000|2023-01-27 17:50:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|1134
1674842100000|2023-01-27 17:55:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|289
1674842400000|2023-01-27 18:00:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|783
1674842700000|2023-01-27 18:05:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|602
1674843000000|2023-01-27 18:10:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|396
1674843300000|2023-01-27 18:15:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|298
1674843600000|2023-01-27 18:20:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|523
1674843900000|2023-01-27 18:25:00|10285.4|10283.4|10285.6|10283.6|10286|10284|10285.2|10283.2|1545
1674844200000|2023-01-27 18:30:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|427
1674844500000|2023-01-27 18:35:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|417
1674844800000|2023-01-27 18:40:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|631
1674845100000|2023-01-27 18:45:00|10284.6|10282.6|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|483
1674845400000|2023-01-27 18:50:00|||||||||412
1674845700000|2023-01-27 18:55:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|189
1674846000000|2023-01-27 19:00:00|||||||||286
1674846300000|2023-01-27 19:05:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|329
1674846600000|2023-01-27 19:10:00|10284|10282|10284|10282|10284|10282|10284|10282|917
1674846900000|2023-01-27 19:15:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|1200
1674847200000|2023-01-27 19:20:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|350
1674847500000|2023-01-27 19:25:00|10284|10282|10284|10282|10284|10282|10284|10282|169
1674847800000|2023-01-27 19:30:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|698
1674848100000|2023-01-27 19:35:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|605
1674848400000|2023-01-27 19:40:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|606
1674848700000|2023-01-27 19:45:00|||||||||625
1674849000000|2023-01-27 19:50:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|1437
1674849300000|2023-01-27 19:55:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|2656
1674849600000|2023-01-27 20:00:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|676
1674849900000|2023-01-27 20:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|326
1674850200000|2023-01-27 20:10:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|300
1674850500000|2023-01-27 20:15:00|||||||||189
1674850800000|2023-01-27 20:20:00|10284|10282|10284|10282|10284|10282|10284|10282|1672
1674851100000|2023-01-27 20:25:00|||||||||347
1674851400000|2023-01-27 20:30:00|||||||||651
1674851700000|2023-01-27 20:35:00|||||||||233
1674852000000|2023-01-27 20:40:00|||||||||196
1674852300000|2023-01-27 20:45:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|1932
1674852600000|2023-01-27 20:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|596
1674852900000|2023-01-27 20:55:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|4163
1674853200000|2023-01-27 21:00:00|||||||||816
1674853500000|2023-01-27 21:05:00|||||||||712
1674853800000|2023-01-27 21:10:00|||||||||108
1674854100000|2023-01-27 21:15:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|329
1674854400000|2023-01-27 21:20:00|||||||||462
1674854700000|2023-01-27 21:25:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|858
1674855000000|2023-01-27 21:30:00|||||||||347
1674855300000|2023-01-27 21:35:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|463
1674855600000|2023-01-27 21:40:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|476
1674855900000|2023-01-27 21:45:00|10285.8|10283.8|10285.6|10283.6|10285.8|10283.8|10285.6|10283.6|765
1674856200000|2023-01-27 21:50:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|195
1674856500000|2023-01-27 21:55:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|968
1675033200000|2023-01-29 23:00:00|10284.6|10282.4|10283.6|10281.6|10284.8|10282.8|10282.8|10280.8|414
1675033500000|2023-01-29 23:05:00|10284|10282|10284|10282|10284|10282|10284|10282|14
1675033800000|2023-01-29 23:10:00|10283.6|10281.6|10282.8|10280.8|10283.8|10281.8|10282.8|10280.8|327
1675034100000|2023-01-29 23:15:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|28
1675034400000|2023-01-29 23:20:00|10284|10282|10283.8|10281.8|10284|10282|10283.6|10281.6|81
1675034700000|2023-01-29 23:25:00|10283.6|10281.6|10284|10282|10284.2|10282.2|10283.6|10281.6|51
1675035000000|2023-01-29 23:30:00|10284.2|10282.2|10283.8|10281.8|10284.4|10282.4|10283.6|10281.6|52
1675035300000|2023-01-29 23:35:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|43
1675035600000|2023-01-29 23:40:00|10283.8|10281.8|10284|10282|10284|10282|10283.8|10281.8|63
1675035900000|2023-01-29 23:45:00|10283.6|10281.6|10283.6|10281.6|10283.8|10281.8|10283.6|10281.6|64
1675036200000|2023-01-29 23:50:00|10283.8|10281.8|10284|10282|10284|10282|10283.8|10281.8|8
1675036500000|2023-01-29 23:55:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|23
1675036800000|2023-01-30 00:00:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|453
1675037100000|2023-01-30 00:05:00|10284.2|10282.2|10283.6|10281.6|10284.2|10282.2|10283.6|10281.6|29
1675037400000|2023-01-30 00:10:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|106
1675037700000|2023-01-30 00:15:00|10282.8|10280.8|10282.8|10280.8|10283|10281|10282.4|10280.4|405
1675038000000|2023-01-30 00:20:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|434
1675038300000|2023-01-30 00:25:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|156
1675038600000|2023-01-30 00:30:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|136
1675038900000|2023-01-30 00:35:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|52
1675039200000|2023-01-30 00:40:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|242
1675039500000|2023-01-30 00:45:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|159
1675039800000|2023-01-30 00:50:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|397
1675040100000|2023-01-30 00:55:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|317
1675040400000|2023-01-30 01:00:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|1713
1675040700000|2023-01-30 01:05:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|510
1675041000000|2023-01-30 01:10:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|279
1675041300000|2023-01-30 01:15:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|160
1675041600000|2023-01-30 01:20:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|152
1675041900000|2023-01-30 01:25:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|14
1675042200000|2023-01-30 01:30:00|||||||||291
1675042500000|2023-01-30 01:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|518
1675042800000|2023-01-30 01:40:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|251
1675043100000|2023-01-30 01:45:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|275
1675043400000|2023-01-30 01:50:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|595
1675043700000|2023-01-30 01:55:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|59
1675044000000|2023-01-30 02:00:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|98
1675044300000|2023-01-30 02:05:00|||||||||11
1675044600000|2023-01-30 02:10:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.6|10280.6|206
1675044900000|2023-01-30 02:15:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|38
1675045200000|2023-01-30 02:20:00|||||||||105
1675045500000|2023-01-30 02:25:00|10282.6|10280.6|10282.4|10280.4|10282.6|10280.6|10282.4|10280.4|90
1675045800000|2023-01-30 02:30:00|10282.6|10280.6|10282.8|10280.8|10283|10281|10282.4|10280.4|156
1675046100000|2023-01-30 02:35:00|||||||||128
1675046400000|2023-01-30 02:40:00|10282.6|10280.6|10283|10281|10283|10281|10282.6|10280.6|29
1675046700000|2023-01-30 02:45:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|42
1675047000000|2023-01-30 02:50:00|10283|10281|10283.6|10281.6|10283.6|10281.6|10283|10281|199
1675047300000|2023-01-30 02:55:00|10283.4|10281.4|10283.2|10281.2|10283.4|10281.4|10283.2|10281.2|27
1675047600000|2023-01-30 03:00:00|10283.4|10281.4|10283.2|10281.2|10283.4|10281.4|10283.2|10281.2|13
1675047900000|2023-01-30 03:05:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|270
1675048200000|2023-01-30 03:10:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|269
1675048500000|2023-01-30 03:15:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|183
1675048800000|2023-01-30 03:20:00|||||||||6
1675049100000|2023-01-30 03:25:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|108
1675049400000|2023-01-30 03:30:00|||||||||18
1675049700000|2023-01-30 03:35:00|10283.8|10281.8|10283.6|10281.6|10283.8|10281.8|10283.6|10281.6|148
1675050000000|2023-01-30 03:40:00|10283.8|10281.8|10284|10282|10284|10282|10283.8|10281.8|133
1675050300000|2023-01-30 03:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|82
1675050600000|2023-01-30 03:50:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|138
1675050900000|2023-01-30 03:55:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|292
1675051200000|2023-01-30 04:00:00|10286|10284|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|908
1675051500000|2023-01-30 04:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|342
1675051800000|2023-01-30 04:10:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10285|10283|77
1675052100000|2023-01-30 04:15:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|92
1675052400000|2023-01-30 04:20:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|146
1675052700000|2023-01-30 04:25:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|131
1675053000000|2023-01-30 04:30:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|257
1675053300000|2023-01-30 04:35:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|66
1675053600000|2023-01-30 04:40:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|67
1675053900000|2023-01-30 04:45:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|49
1675054200000|2023-01-30 04:50:00|||||||||16
1675054500000|2023-01-30 04:55:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|42
1675054800000|2023-01-30 05:00:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|51
1675055100000|2023-01-30 05:05:00|10284.6|10282.6|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|120
1675055400000|2023-01-30 05:10:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|86
1675055700000|2023-01-30 05:15:00|||||||||30
1675056000000|2023-01-30 05:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|86
1675056300000|2023-01-30 05:25:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|61
1675056600000|2023-01-30 05:30:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|257
1675056900000|2023-01-30 05:35:00|||||||||28
1675057200000|2023-01-30 05:40:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|90
1675057500000|2023-01-30 05:45:00|||||||||71
1675057800000|2023-01-30 05:50:00|10285.4|10283.4|10285.4|10283.4|10285.4|10283.4|10285.2|10283.2|48
1675058100000|2023-01-30 05:55:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|52
1675058400000|2023-01-30 06:00:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|114
1675058700000|2023-01-30 06:05:00|||||||||170
1675059000000|2023-01-30 06:10:00|10286|10284|10286|10284|10286|10284|10286|10284|162
1675059300000|2023-01-30 06:15:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|206
1675059600000|2023-01-30 06:20:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|137
1675059900000|2023-01-30 06:25:00|||||||||46
1675060200000|2023-01-30 06:30:00|10286|10284|10286|10284|10286|10284|10286|10284|84
1675060500000|2023-01-30 06:35:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|249
1675060800000|2023-01-30 06:40:00|||||||||29
1675061100000|2023-01-30 06:45:00|||||||||66
1675061400000|2023-01-30 06:50:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|40
1675061700000|2023-01-30 06:55:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|69
1675062000000|2023-01-30 07:00:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|203
1675062300000|2023-01-30 07:05:00|10286.5|10284.5|10286|10284|10286.7|10284.7|10286|10284|228
1675062600000|2023-01-30 07:10:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|237
1675062900000|2023-01-30 07:15:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|292
1675063200000|2023-01-30 07:20:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|236
1675063500000|2023-01-30 07:25:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|100
1675063800000|2023-01-30 07:30:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|891
1675064100000|2023-01-30 07:35:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|993
1675064400000|2023-01-30 07:40:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|302
1675064700000|2023-01-30 07:45:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|370
1675065000000|2023-01-30 07:50:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|85
1675065300000|2023-01-30 07:55:00|10285.2|10283.2|10286|10284|10286.2|10284.2|10285.2|10283.2|417
1675065600000|2023-01-30 08:00:00|10285.2|10283.2|10282.4|10280.4|10285.2|10283.2|10282.1|10280.1|2589
1675065900000|2023-01-30 08:05:00|10282.3|10280.3|10281.3|10279.3|10282.4|10280.4|10280.9|10278.9|1967
1675066200000|2023-01-30 08:10:00|10281.1|10279.1|10282.4|10280.4|10282.4|10280.4|10280.9|10278.9|669
1675066500000|2023-01-30 08:15:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|992
1675066800000|2023-01-30 08:20:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|2493
1675067100000|2023-01-30 08:25:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|658
1675067400000|2023-01-30 08:30:00|10283.2|10281.2|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|797
1675067700000|2023-01-30 08:35:00|10282.3|10280.3|10282.4|10280.4|10282.8|10280.8|10281.9|10279.9|507
1675068000000|2023-01-30 08:40:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|399
1675068300000|2023-01-30 08:45:00|10282.3|10280.3|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|575
1675068600000|2023-01-30 08:50:00|10282.6|10280.6|10281.7|10279.7|10282.6|10280.6|10281.7|10279.7|151
1675068900000|2023-01-30 08:55:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|416
1675069200000|2023-01-30 09:00:00|10281.5|10279.5|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|954
1675069500000|2023-01-30 09:05:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.5|10279.5|235
1675069800000|2023-01-30 09:10:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|667
1675070100000|2023-01-30 09:15:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|223
1675070400000|2023-01-30 09:20:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|188
1675070700000|2023-01-30 09:25:00|||||||||67
1675071000000|2023-01-30 09:30:00|10281.5|10279.5|10281.3|10279.3|10281.5|10279.5|10281.3|10279.3|115
1675071300000|2023-01-30 09:35:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10280.5|10278.5|458
1675071600000|2023-01-30 09:40:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|376
1675071900000|2023-01-30 09:45:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|502
1675072200000|2023-01-30 09:50:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|373
1675072500000|2023-01-30 09:55:00|10282.3|10280.3|10282.1|10280.1|10282.3|10280.3|10282.1|10280.1|129
1675072800000|2023-01-30 10:00:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|283
1675073100000|2023-01-30 10:05:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|436
1675073400000|2023-01-30 10:10:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|117
1675073700000|2023-01-30 10:15:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10280.9|10278.9|57
1675074000000|2023-01-30 10:20:00|10280.7|10278.7|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|146
1675074300000|2023-01-30 10:25:00|10280.7|10278.7|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|553
1675074600000|2023-01-30 10:30:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|469
1675074900000|2023-01-30 10:35:00|10280.3|10278.3|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|810
1675075200000|2023-01-30 10:40:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|387
1675075500000|2023-01-30 10:45:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|304
1675075800000|2023-01-30 10:50:00|10280.7|10278.7|10280.1|10278.1|10280.7|10278.7|10279.7|10277.7|864
1675076100000|2023-01-30 10:55:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1013
1675076400000|2023-01-30 11:00:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|288
1675076700000|2023-01-30 11:05:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|30
1675077000000|2023-01-30 11:10:00|10279.9|10277.9|10279.7|10277.7|10279.9|10277.9|10279.7|10277.7|175
1675077300000|2023-01-30 11:15:00|||||||||185
1675077600000|2023-01-30 11:20:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|434
1675077900000|2023-01-30 11:25:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|2498
1675078200000|2023-01-30 11:30:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|706
1675078500000|2023-01-30 11:35:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|90
1675078800000|2023-01-30 11:40:00|10279.7|10277.7|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|588
1675079100000|2023-01-30 11:45:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|757
1675079400000|2023-01-30 11:50:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|606
1675079700000|2023-01-30 11:55:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|1047
1675080000000|2023-01-30 12:00:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|491
1675080300000|2023-01-30 12:05:00|10277.6|10275.6|10277|10275|10277.8|10275.8|10277|10275|730
1675080600000|2023-01-30 12:10:00|10277.4|10275.4|10277.4|10275.4|10277.6|10275.6|10277.4|10275.4|414
1675080900000|2023-01-30 12:15:00|10277.6|10275.6|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1543
1675081200000|2023-01-30 12:20:00|10278|10276|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|547
1675081500000|2023-01-30 12:25:00|10278.9|10276.9|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|1941
1675081800000|2023-01-30 12:30:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|470
1675082100000|2023-01-30 12:35:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|511
1675082400000|2023-01-30 12:40:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|847
1675082700000|2023-01-30 12:45:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|498
1675083000000|2023-01-30 12:50:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1321
1675083300000|2023-01-30 12:55:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10277|10275|1065
1675083600000|2023-01-30 13:00:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|672
1675083900000|2023-01-30 13:05:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1177
1675084200000|2023-01-30 13:10:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|934
1675084500000|2023-01-30 13:15:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|505
1675084800000|2023-01-30 13:20:00|10277.4|10275.4|10276.2|10274.2|10277.8|10275.8|10276.2|10274.2|2569
1675085100000|2023-01-30 13:25:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|876
1675085400000|2023-01-30 13:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10274.2|10272.2|2790
1675085700000|2023-01-30 13:35:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1268
1675086000000|2023-01-30 13:40:00|10275.8|10273.8|10276.6|10274.6|10277|10275|10275.8|10273.8|978
1675086300000|2023-01-30 13:45:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.4|10274.4|1008
1675086600000|2023-01-30 13:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|1815
1675086900000|2023-01-30 13:55:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|909
1675087200000|2023-01-30 14:00:00|10276.2|10274.2|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|1085
1675087500000|2023-01-30 14:05:00|10276.2|10274.2|10276.4|10274.4|10276.6|10274.6|10276.2|10274.2|955
1675087800000|2023-01-30 14:10:00|10276.2|10274.2|10276.2|10274.2|10276.4|10274.4|10275.8|10273.8|1211
1675088100000|2023-01-30 14:15:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|427
1675088400000|2023-01-30 14:20:00|10275|10273|10275.4|10273.4|10276.2|10274.2|10275|10273|1480
1675088700000|2023-01-30 14:25:00|10275.6|10273.6|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|997
1675089000000|2023-01-30 14:30:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1376
1675089300000|2023-01-30 14:35:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275|10273|1020
1675089600000|2023-01-30 14:40:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|2117
1675089900000|2023-01-30 14:45:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|2494
1675090200000|2023-01-30 14:50:00|10274.2|10272.2|10275|10273|10275.4|10273.4|10274.2|10272.2|2009
1675090500000|2023-01-30 14:55:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.2|10273.2|1246
1675090800000|2023-01-30 15:00:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1001
1675091100000|2023-01-30 15:05:00|10276.4|10274.4|10276.6|10274.6|10277|10275|10276.2|10274.2|1304
1675091400000|2023-01-30 15:10:00|10276.4|10274.4|10276.2|10274.2|10277|10275|10276.2|10274.2|626
1675091700000|2023-01-30 15:15:00|10276.6|10274.6|10275.4|10273.4|10276.6|10274.6|10275|10273|1165
1675092000000|2023-01-30 15:20:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|578
1675092300000|2023-01-30 15:25:00|10274.6|10272.6|10274.2|10272.2|10274.8|10272.8|10274.2|10272.2|1933
1675092600000|2023-01-30 15:30:00|||||||||1026
1675092900000|2023-01-30 15:35:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|1679
1675093200000|2023-01-30 15:40:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|2690
1675093500000|2023-01-30 15:45:00|10273.3|10271.3|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|502
1675093800000|2023-01-30 15:50:00|10273.1|10271.1|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|1235
1675094100000|2023-01-30 15:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|2255
1675094400000|2023-01-30 16:00:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|962
1675094700000|2023-01-30 16:05:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|1148
1675095000000|2023-01-30 16:10:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1591
1675095300000|2023-01-30 16:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|546
1675095600000|2023-01-30 16:20:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|621
1675095900000|2023-01-30 16:25:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|172
1675096200000|2023-01-30 16:30:00|10272.9|10270.9|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|604
1675096500000|2023-01-30 16:35:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|1300
1675096800000|2023-01-30 16:40:00|10272.9|10270.9|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1310
1675097100000|2023-01-30 16:45:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|603
1675097400000|2023-01-30 16:50:00|||||||||537
1675097700000|2023-01-30 16:55:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|1709
1675098000000|2023-01-30 17:00:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|375
1675098300000|2023-01-30 17:05:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1456
1675098600000|2023-01-30 17:10:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|324
1675098900000|2023-01-30 17:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|469
1675099200000|2023-01-30 17:20:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|737
1675099500000|2023-01-30 17:25:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|613
1675099800000|2023-01-30 17:30:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|350
1675100100000|2023-01-30 17:35:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|366
1675100400000|2023-01-30 17:40:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|336
1675100700000|2023-01-30 17:45:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|599
1675101000000|2023-01-30 17:50:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|893
1675101300000|2023-01-30 17:55:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|954
1675101600000|2023-01-30 18:00:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|412
1675101900000|2023-01-30 18:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274|10272|283
1675102200000|2023-01-30 18:10:00|||||||||186
1675102500000|2023-01-30 18:15:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1141
1675102800000|2023-01-30 18:20:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|1963
1675103100000|2023-01-30 18:25:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|971
1675103400000|2023-01-30 18:30:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1275
1675103700000|2023-01-30 18:35:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1076
1675104000000|2023-01-30 18:40:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|640
1675104300000|2023-01-30 18:45:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|199
1675104600000|2023-01-30 18:50:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|559
1675104900000|2023-01-30 18:55:00|10276|10274|10275.8|10273.8|10276|10274|10275.8|10273.8|395
1675105200000|2023-01-30 19:00:00|||||||||197
1675105500000|2023-01-30 19:05:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|394
1675105800000|2023-01-30 19:10:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|309
1675106100000|2023-01-30 19:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|967
1675106400000|2023-01-30 19:20:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|1516
1675106700000|2023-01-30 19:25:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|1193
1675107000000|2023-01-30 19:30:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|1137
1675107300000|2023-01-30 19:35:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|1156
1675107600000|2023-01-30 19:40:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|384
1675107900000|2023-01-30 19:45:00|10274.6|10272.6|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|890
1675108200000|2023-01-30 19:50:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|2228
1675108500000|2023-01-30 19:55:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|3898
1675108800000|2023-01-30 20:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|2857
1675109100000|2023-01-30 20:05:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1170
1675109400000|2023-01-30 20:10:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|558
1675109700000|2023-01-30 20:15:00|10274.8|10272.8|10275|10273|10275|10273|10274.8|10272.8|319
1675110000000|2023-01-30 20:20:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|1043
1675110300000|2023-01-30 20:25:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|1439
1675110600000|2023-01-30 20:30:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|1353
1675110900000|2023-01-30 20:35:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|878
1675111200000|2023-01-30 20:40:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|527
1675111500000|2023-01-30 20:45:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1757
1675111800000|2023-01-30 20:50:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|764
1675112100000|2023-01-30 20:55:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|2120
1675112400000|2023-01-30 21:00:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|2159
1675112700000|2023-01-30 21:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1317
1675113000000|2023-01-30 21:10:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|1587
1675113300000|2023-01-30 21:15:00|10277.2|10275.2|10278.1|10276.1|10278.1|10276.1|10277|10275|3410
1675113600000|2023-01-30 21:20:00|10278.3|10276.3|10277.8|10275.8|10278.3|10276.3|10277.8|10275.8|12644
1675113900000|2023-01-30 21:25:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|302
1675114200000|2023-01-30 21:30:00|10278.1|10276.1|10277.6|10275.6|10278.1|10276.1|10277.6|10275.6|378
1675114500000|2023-01-30 21:35:00|10277.4|10275.4|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|923
1675114800000|2023-01-30 21:40:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|489
1675115100000|2023-01-30 21:45:00|10278.5|10276.5|10278.7|10276.7|10278.9|10276.9|10278.1|10276.1|3236
1675115400000|2023-01-30 21:50:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|1432
1675115700000|2023-01-30 21:55:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|1453
1675119600000|2023-01-30 23:00:00|10278.9|10276.9|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|208
1675119900000|2023-01-30 23:05:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|138
1675120200000|2023-01-30 23:10:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|126
1675120500000|2023-01-30 23:15:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|537
1675120800000|2023-01-30 23:20:00|||||||||11
1675121100000|2023-01-30 23:25:00|||||||||30
1675121400000|2023-01-30 23:30:00|||||||||4
1675121700000|2023-01-30 23:35:00|10278|10276|10277.6|10275.6|10278|10276|10277.4|10275.4|66
1675122000000|2023-01-30 23:40:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|122
1675122300000|2023-01-30 23:45:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|71
1675122600000|2023-01-30 23:50:00|||||||||8
1675122900000|2023-01-30 23:55:00|||||||||8
1675123200000|2023-01-31 00:00:00|10277|10275|10277|10275|10277|10275|10277|10275|324
1675123500000|2023-01-31 00:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|258
1675123800000|2023-01-31 00:10:00|10276.4|10274.4|10276.4|10274.4|10276.4|10274.4|10276.4|10274.4|50
1675124100000|2023-01-31 00:15:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|11
1675124400000|2023-01-31 00:20:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|109
1675124700000|2023-01-31 00:25:00|10276.8|10274.8|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|455
1675125000000|2023-01-31 00:30:00|10277.8|10275.8|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|721
1675125300000|2023-01-31 00:35:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|75
1675125600000|2023-01-31 00:40:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|228
1675125900000|2023-01-31 00:45:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|144
1675126200000|2023-01-31 00:50:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|245
1675126500000|2023-01-31 00:55:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|27
1675126800000|2023-01-31 01:00:00|10278|10276|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|60
1675127100000|2023-01-31 01:05:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|58
1675127400000|2023-01-31 01:10:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|92
1675127700000|2023-01-31 01:15:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|41
1675128000000|2023-01-31 01:20:00|10277.8|10275.8|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|207
1675128300000|2023-01-31 01:25:00|10277|10275|10276.8|10274.8|10277.4|10275.4|10276.6|10274.6|123
1675128600000|2023-01-31 01:30:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|32
1675128900000|2023-01-31 01:35:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|177
1675129200000|2023-01-31 01:40:00|10277.6|10275.6|10276.8|10274.8|10277.6|10275.6|10276.6|10274.6|170
1675129500000|2023-01-31 01:45:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|110
1675129800000|2023-01-31 01:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|67
1675130100000|2023-01-31 01:55:00|||||||||100
1675130400000|2023-01-31 02:00:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|517
1675130700000|2023-01-31 02:05:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|225
1675131000000|2023-01-31 02:10:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|44
1675131300000|2023-01-31 02:15:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|92
1675131900000|2023-01-31 02:25:00|10276.8|10274.8|10276.8|10274.8|10277|10275|10276.6|10274.6|52
1675132200000|2023-01-31 02:30:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|372
1675132500000|2023-01-31 02:35:00|||||||||1
1675132800000|2023-01-31 02:40:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|142
1675133100000|2023-01-31 02:45:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|70
1675133400000|2023-01-31 02:50:00|||||||||11
1675133700000|2023-01-31 02:55:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|82
1675134000000|2023-01-31 03:00:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|30
1675134300000|2023-01-31 03:05:00|||||||||43
1675134600000|2023-01-31 03:10:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|97
1675134900000|2023-01-31 03:15:00|10278|10276|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|25
1675135200000|2023-01-31 03:20:00|||||||||9
1675135500000|2023-01-31 03:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|52
1675135800000|2023-01-31 03:30:00|10278.3|10276.3|10278.1|10276.1|10278.3|10276.3|10278.1|10276.1|84
1675136100000|2023-01-31 03:35:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.3|10276.3|16
1675136400000|2023-01-31 03:40:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|53
1675136700000|2023-01-31 03:45:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|104
1675137000000|2023-01-31 03:50:00|10278.3|10276.3|10278.3|10276.3|10278.3|10276.3|10278.3|10276.3|12
1675137300000|2023-01-31 03:55:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10
1675137600000|2023-01-31 04:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|15
1675137900000|2023-01-31 04:05:00|10278.1|10276.1|10278.1|10276.1|10278.3|10276.3|10278.1|10276.1|24
1675138200000|2023-01-31 04:10:00|10278.5|10276.5|10278.3|10276.3|10278.5|10276.5|10278.3|10276.3|32
1675138500000|2023-01-31 04:15:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278|10276|51
1675138800000|2023-01-31 04:20:00|||||||||17
1675139100000|2023-01-31 04:25:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|83
1675139400000|2023-01-31 04:30:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|22
1675139700000|2023-01-31 04:35:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|40
1675140000000|2023-01-31 04:40:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|64
1675140300000|2023-01-31 04:45:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.6|10275.6|35
1675140600000|2023-01-31 04:50:00|10277.6|10275.6|10277.4|10275.4|10277.6|10275.6|10277.4|10275.4|23
1675140900000|2023-01-31 04:55:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|141
1675141200000|2023-01-31 05:00:00|||||||||40
1675141500000|2023-01-31 05:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|115
1675141800000|2023-01-31 05:10:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|446
1675142100000|2023-01-31 05:15:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|130
1675142400000|2023-01-31 05:20:00|||||||||16
1675142700000|2023-01-31 05:25:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|56
1675143000000|2023-01-31 05:30:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|125
1675143300000|2023-01-31 05:35:00|10277|10275|10277|10275|10277|10275|10277|10275|151
1675143600000|2023-01-31 05:40:00|||||||||19
1675143900000|2023-01-31 05:45:00|||||||||65
1675144200000|2023-01-31 05:50:00|10276.6|10274.6|10276.8|10274.8|10277|10275|10276.6|10274.6|131
1675144500000|2023-01-31 05:55:00|10277|10275|10277|10275|10277.2|10275.2|10276.6|10274.6|148
1675144800000|2023-01-31 06:00:00|||||||||23
1675145100000|2023-01-31 06:05:00|||||||||18
1675145400000|2023-01-31 06:10:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|252
1675145700000|2023-01-31 06:15:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|118
1675146000000|2023-01-31 06:20:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277.2|10275.2|48
1675146300000|2023-01-31 06:25:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|114
1675146600000|2023-01-31 06:30:00|10277.2|10275.2|10277.6|10275.6|10277.8|10275.8|10277.2|10275.2|549
1675146900000|2023-01-31 06:35:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|200
1675147200000|2023-01-31 06:40:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|197
1675147500000|2023-01-31 06:45:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|142
1675147800000|2023-01-31 06:50:00|10278|10276|10277.8|10275.8|10278|10276|10277.8|10275.8|32
1675148100000|2023-01-31 06:55:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|46
1675148400000|2023-01-31 07:00:00|10278.1|10276.1|10279.7|10277.7|10279.7|10277.7|10278.1|10276.1|678
1675148700000|2023-01-31 07:05:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|798
1675149000000|2023-01-31 07:10:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|135
1675149300000|2023-01-31 07:15:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|260
1675149600000|2023-01-31 07:20:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|183
1675149900000|2023-01-31 07:25:00|10278.9|10276.9|10279.1|10277.1|10279.3|10277.3|10278.9|10276.9|200
1675150200000|2023-01-31 07:30:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|146
1675150500000|2023-01-31 07:35:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|27
1675150800000|2023-01-31 07:40:00|10279.1|10277.1|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|127
1675151100000|2023-01-31 07:45:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|1126
1675151400000|2023-01-31 07:50:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|759
1675151700000|2023-01-31 07:55:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|481
1675152000000|2023-01-31 08:00:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|911
1675152300000|2023-01-31 08:05:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|297
1675152600000|2023-01-31 08:10:00|10282.1|10280.1|10280.9|10278.9|10282.4|10280.4|10280.9|10278.9|1343
1675152900000|2023-01-31 08:15:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|499
1675153200000|2023-01-31 08:20:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|300
1675153500000|2023-01-31 08:25:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|381
1675153800000|2023-01-31 08:30:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|667
1675154100000|2023-01-31 08:35:00|||||||||160
1675154400000|2023-01-31 08:40:00|10281.1|10279.1|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|766
1675154700000|2023-01-31 08:45:00|10281.1|10279.1|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|448
1675155000000|2023-01-31 08:50:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|352
1675155300000|2023-01-31 08:55:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|322
1675155600000|2023-01-31 09:00:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|243
1675155900000|2023-01-31 09:05:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|183
1675156200000|2023-01-31 09:10:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|172
1675156500000|2023-01-31 09:15:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|441
1675156800000|2023-01-31 09:20:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|292
1675157100000|2023-01-31 09:25:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|862
1675157400000|2023-01-31 09:30:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|274
1675157700000|2023-01-31 09:35:00|||||||||271
1675158000000|2023-01-31 09:40:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|936
1675158300000|2023-01-31 09:45:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|244
1675158600000|2023-01-31 09:50:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|98
1675158900000|2023-01-31 09:55:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|207
1675159200000|2023-01-31 10:00:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|263
1675159500000|2023-01-31 10:05:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|296
1675159800000|2023-01-31 10:10:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|397
1675160100000|2023-01-31 10:15:00|||||||||92
1675160400000|2023-01-31 10:20:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|325
1675160700000|2023-01-31 10:25:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|232
1675161000000|2023-01-31 10:30:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|613
1675161300000|2023-01-31 10:35:00|10277.6|10275.6|10277.8|10275.8|10278.1|10276.1|10277.6|10275.6|286
1675161600000|2023-01-31 10:40:00|10278|10276|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|249
1675161900000|2023-01-31 10:45:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|191
1675162200000|2023-01-31 10:50:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|302
1675162500000|2023-01-31 10:55:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|180
1675162800000|2023-01-31 11:00:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|551
1675163100000|2023-01-31 11:05:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|329
1675163400000|2023-01-31 11:10:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|343
1675163700000|2023-01-31 11:15:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|345
1675164000000|2023-01-31 11:20:00|10277.8|10275.8|10277.2|10275.2|10277.8|10275.8|10277|10275|480
1675164300000|2023-01-31 11:25:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|679
1675164600000|2023-01-31 11:30:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|234
1675164900000|2023-01-31 11:35:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|550
1675165200000|2023-01-31 11:40:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1486
1675165500000|2023-01-31 11:45:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|199
1675165800000|2023-01-31 11:50:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|54
1675166100000|2023-01-31 11:55:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|216
1675166400000|2023-01-31 12:00:00|10278|10276|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|373
1675166700000|2023-01-31 12:05:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|83
1675167000000|2023-01-31 12:10:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|238
1675167300000|2023-01-31 12:15:00|10279.7|10277.7|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|2960
1675167600000|2023-01-31 12:20:00|10281.1|10279.1|10280.5|10278.5|10281.1|10279.1|10280.1|10278.1|1375
1675167900000|2023-01-31 12:25:00|10280.3|10278.3|10278.9|10276.9|10280.5|10278.5|10278.9|10276.9|1578
1675168200000|2023-01-31 12:30:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|425
1675168500000|2023-01-31 12:35:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|975
1675168800000|2023-01-31 12:40:00|10278.7|10276.7|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1083
1675169100000|2023-01-31 12:45:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|847
1675169400000|2023-01-31 12:50:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|1793
1675169700000|2023-01-31 12:55:00|10278.3|10276.3|10278.5|10276.5|10278.9|10276.9|10278.3|10276.3|5426
1675170000000|2023-01-31 13:00:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|1831
1675170300000|2023-01-31 13:05:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|2794
1675170600000|2023-01-31 13:10:00|10278.9|10276.9|10278|10276|10279.3|10277.3|10277.8|10275.8|3551
1675170900000|2023-01-31 13:15:00|10277.8|10275.8|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|1454
1675171200000|2023-01-31 13:20:00|10277.6|10275.6|10277.2|10275.2|10277.8|10275.8|10277|10275|1265
1675171500000|2023-01-31 13:25:00|10277|10275|10278.5|10276.5|10278.9|10276.9|10277|10275|3383
1675171800000|2023-01-31 13:30:00|10280.5|10278.5|10284|10282|10284.8|10282.8|10280.5|10278.5|10547
1675172100000|2023-01-31 13:35:00|10284.4|10282.4|10284.8|10282.8|10286|10284|10283.6|10281.6|5720
1675172400000|2023-01-31 13:40:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10283.2|10281.2|3938
1675172700000|2023-01-31 13:45:00|10284.2|10282.2|10286.4|10284.4|10286.7|10284.7|10284|10282|1977
1675173000000|2023-01-31 13:50:00|10286.7|10284.7|10285.6|10283.6|10287.3|10285.3|10285.6|10283.6|2380
1675173300000|2023-01-31 13:55:00|10285.8|10283.8|10284.8|10282.8|10287.5|10285.5|10284.8|10282.8|4344
1675173600000|2023-01-31 14:00:00|10285|10283|10286|10284|10286.4|10284.4|10284.8|10282.8|1863
1675173900000|2023-01-31 14:05:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|2198
1675174200000|2023-01-31 14:10:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|2506
1675174500000|2023-01-31 14:15:00|10285.4|10283.4|10284.8|10282.8|10285.4|10283.4|10284.8|10282.8|1436
1675174800000|2023-01-31 14:20:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10283.6|10281.6|2542
1675175100000|2023-01-31 14:25:00|10283.6|10281.6|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|2797
1675175400000|2023-01-31 14:30:00|10284.8|10282.8|10282.8|10280.8|10284.8|10282.8|10282.1|10280.1|3660
1675175700000|2023-01-31 14:35:00|10282.6|10280.6|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|1943
1675176000000|2023-01-31 14:40:00|10282.4|10280.4|10283.6|10281.6|10284|10282|10282.4|10280.4|1888
1675176300000|2023-01-31 14:45:00|10283.8|10281.8|10283.2|10281.2|10284|10282|10282.4|10280.4|1502
1675176600000|2023-01-31 14:50:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.2|10281.2|2351
1675176900000|2023-01-31 14:55:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|2004
1675177200000|2023-01-31 15:00:00|10283.8|10281.8|10283.6|10281.6|10284.8|10282.8|10283.4|10281.4|1443
1675177500000|2023-01-31 15:05:00|10283.2|10281.2|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|1608
1675177800000|2023-01-31 15:10:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|1576
1675178100000|2023-01-31 15:15:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1309
1675178400000|2023-01-31 15:20:00|10281.5|10279.5|10280.5|10278.5|10281.5|10279.5|10280.1|10278.1|2485
1675178700000|2023-01-31 15:25:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1823
1675179000000|2023-01-31 15:30:00|10280.3|10278.3|10279.7|10277.7|10280.3|10278.3|10279.3|10277.3|3016
1675179300000|2023-01-31 15:35:00|10280.1|10278.1|10280.5|10278.5|10280.9|10278.9|10279.7|10277.7|2190
1675179600000|2023-01-31 15:40:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|834
1675179900000|2023-01-31 15:45:00|10280.9|10278.9|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|2319
1675180200000|2023-01-31 15:50:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|2695
1675180500000|2023-01-31 15:55:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|1002
1675180800000|2023-01-31 16:00:00|10281.5|10279.5|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|1796
1675181100000|2023-01-31 16:05:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1586
1675181400000|2023-01-31 16:10:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|1661
1675181700000|2023-01-31 16:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1577
1675182000000|2023-01-31 16:20:00|10282.1|10280.1|10282.3|10280.3|10282.4|10280.4|10281.7|10279.7|1360
1675182300000|2023-01-31 16:25:00|10282.4|10280.4|10283.6|10281.6|10283.6|10281.6|10282.1|10280.1|2208
1675182600000|2023-01-31 16:30:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|1779
1675182900000|2023-01-31 16:35:00|10282.6|10280.6|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|1116
1675183200000|2023-01-31 16:40:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|193
1675183500000|2023-01-31 16:45:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|675
1675183800000|2023-01-31 16:50:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|639
1675184100000|2023-01-31 16:55:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|1124
1675184400000|2023-01-31 17:00:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|1532
1675184700000|2023-01-31 17:05:00|10282.6|10280.6|10283|10281|10283.2|10281.2|10282.4|10280.4|2881
1675185000000|2023-01-31 17:10:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|999
1675185300000|2023-01-31 17:15:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|558
1675185600000|2023-01-31 17:20:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|829
1675185900000|2023-01-31 17:25:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|1352
1675186200000|2023-01-31 17:30:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|658
1675186500000|2023-01-31 17:35:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1735
1675186800000|2023-01-31 17:40:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|1240
1675187100000|2023-01-31 17:45:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|1892
1675187400000|2023-01-31 17:50:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|2768
1675187700000|2023-01-31 17:55:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|1917
1675188000000|2023-01-31 18:00:00|||||||||1297
1675188300000|2023-01-31 18:05:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|1043
1675188600000|2023-01-31 18:10:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|1939
1675188900000|2023-01-31 18:15:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|604
1675189200000|2023-01-31 18:20:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|712
1675189500000|2023-01-31 18:25:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1850
1675189800000|2023-01-31 18:30:00|10281.3|10279.3|10281.5|10279.5|10281.7|10279.7|10281.3|10279.3|887
1675190100000|2023-01-31 18:35:00|10281.3|10279.3|10281.7|10279.7|10281.9|10279.9|10281.3|10279.3|212
1675190400000|2023-01-31 18:40:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|378
1675190700000|2023-01-31 18:45:00|10281.9|10279.9|10281.3|10279.3|10281.9|10279.9|10280.9|10278.9|3805
1675191000000|2023-01-31 18:50:00|||||||||88
1675191300000|2023-01-31 18:55:00|10281.5|10279.5|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|2042
1675191600000|2023-01-31 19:00:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|660
1675191900000|2023-01-31 19:05:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|811
1675192200000|2023-01-31 19:10:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|1262
1675192500000|2023-01-31 19:15:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|802
1675192800000|2023-01-31 19:20:00|10284|10282|10284.4|10282.4|10284.6|10282.6|10284|10282|2422
1675193100000|2023-01-31 19:25:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|930
1675193400000|2023-01-31 19:30:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|1759
1675193700000|2023-01-31 19:35:00|||||||||638
1675194000000|2023-01-31 19:40:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1699
1675194300000|2023-01-31 19:45:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|1364
1675194600000|2023-01-31 19:50:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|1262
1675194900000|2023-01-31 19:55:00|10283.6|10281.6|10284|10282|10284|10282|10282.4|10280.4|6853
1675195200000|2023-01-31 20:00:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|2712
1675195500000|2023-01-31 20:05:00|10283.8|10281.8|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|1520
1675195800000|2023-01-31 20:10:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|1493
1675196100000|2023-01-31 20:15:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|3837
1675196400000|2023-01-31 20:20:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1025
1675196700000|2023-01-31 20:25:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|1900
1675197000000|2023-01-31 20:30:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|2274
1675197300000|2023-01-31 20:35:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|738
1675197600000|2023-01-31 20:40:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|2133
1675197900000|2023-01-31 20:45:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|2018
1675198200000|2023-01-31 20:50:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.2|10283.2|3724
1675198500000|2023-01-31 20:55:00|10286.4|10284.4|10289.9|10287.9|10289.9|10287.9|10286|10284|14835
1675198800000|2023-01-31 21:00:00|10289.5|10287.5|10284|10282|10289.9|10287.9|10284|10282|8541
1675199100000|2023-01-31 21:05:00|10283.8|10281.8|10284.4|10282.4|10286|10284|10283.6|10281.6|3251
1675199400000|2023-01-31 21:10:00|10284.6|10282.6|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|2973
1675199700000|2023-01-31 21:15:00|10285.6|10283.6|10286|10284|10287.1|10285.1|10285.2|10283.2|2855
1675200000000|2023-01-31 21:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1493
1675200300000|2023-01-31 21:25:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|1578
1675200600000|2023-01-31 21:30:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|1610
1675200900000|2023-01-31 21:35:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|541
1675201200000|2023-01-31 21:40:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|319
1675201500000|2023-01-31 21:45:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|863
1675201800000|2023-01-31 21:50:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1266
1675202100000|2023-01-31 21:55:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|1306
1675206000000|2023-01-31 23:00:00|10285.8|10283.8|10286|10284|10286|10284|10285.8|10283.8|86
1675206300000|2023-01-31 23:05:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|424
1675206600000|2023-01-31 23:10:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|17
1675206900000|2023-01-31 23:15:00|10285.8|10283.8|10285.2|10283.2|10286|10284|10285.2|10283.2|178
1675207200000|2023-01-31 23:20:00|||||||||24
1675207500000|2023-01-31 23:25:00|10285.6|10283.6|10285.4|10283.4|10285.6|10283.6|10285.2|10283.2|137
1675207800000|2023-01-31 23:30:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|29
1675208100000|2023-01-31 23:35:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10285|10283|122
1675208400000|2023-01-31 23:40:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|44
1675208700000|2023-01-31 23:45:00|||||||||17
1675209000000|2023-01-31 23:50:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|22
1675209300000|2023-01-31 23:55:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|64
1675209600000|2023-02-01 00:00:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|123
1675209900000|2023-02-01 00:05:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|71
1675210200000|2023-02-01 00:10:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|380
1675210500000|2023-02-01 00:15:00|10284.4|10282.4|10284.2|10282.2|10284.4|10282.4|10284|10282|110
1675210800000|2023-02-01 00:20:00|10284|10282|10284|10282|10284|10282|10284|10282|11
1675211100000|2023-02-01 00:25:00|10284.4|10282.4|10284.2|10282.2|10284.4|10282.4|10284|10282|79
1675211400000|2023-02-01 00:30:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|299
1675211700000|2023-02-01 00:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|58
1675212000000|2023-02-01 00:40:00|||||||||30
1675212300000|2023-02-01 00:45:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.2|10282.2|525
1675212600000|2023-02-01 00:50:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|7
1675212900000|2023-02-01 00:55:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|67
1675213200000|2023-02-01 01:00:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.6|10282.6|189
1675213800000|2023-02-01 01:10:00|10284.6|10282.6|10283.6|10281.6|10284.6|10282.6|10283.6|10281.6|373
1675214100000|2023-02-01 01:15:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|1367
1675214400000|2023-02-01 01:20:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|987
1675214700000|2023-02-01 01:25:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|175
1675215000000|2023-02-01 01:30:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1079
1675215300000|2023-02-01 01:35:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|228
1675215600000|2023-02-01 01:40:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|243
1675215900000|2023-02-01 01:45:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|300
1675216200000|2023-02-01 01:50:00|10285.8|10283.8|10286|10284|10286.4|10284.4|10285.8|10283.8|348
1675216500000|2023-02-01 01:55:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|95
1675216800000|2023-02-01 02:00:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|336
1675217100000|2023-02-01 02:05:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|40
1675217400000|2023-02-01 02:10:00|||||||||24
1675217700000|2023-02-01 02:15:00|10286|10284|10285.8|10283.8|10286|10284|10285.6|10283.6|130
1675218000000|2023-02-01 02:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|18
1675218300000|2023-02-01 02:25:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|223
1675218600000|2023-02-01 02:30:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|620
1675218900000|2023-02-01 02:35:00|10285.2|10283.2|10285.4|10283.4|10285.6|10283.6|10285.2|10283.2|595
1675219200000|2023-02-01 02:40:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|349
1675219500000|2023-02-01 02:45:00|||||||||9
1675219800000|2023-02-01 02:50:00|||||||||211
1675220100000|2023-02-01 02:55:00|||||||||1
1675220400000|2023-02-01 03:00:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|285
1675220700000|2023-02-01 03:05:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|256
1675221000000|2023-02-01 03:10:00|||||||||298
1675221300000|2023-02-01 03:15:00|||||||||9
1675221900000|2023-02-01 03:25:00|||||||||40
1675222200000|2023-02-01 03:30:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|130
1675222500000|2023-02-01 03:35:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|12
1675222800000|2023-02-01 03:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|13
1675223100000|2023-02-01 03:45:00|||||||||13
1675223400000|2023-02-01 03:50:00|||||||||1
1675223700000|2023-02-01 03:55:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|125
1675224000000|2023-02-01 04:00:00|10285.4|10283.4|10285.2|10283.2|10285.4|10283.4|10285.2|10283.2|129
1675224300000|2023-02-01 04:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|48
1675224600000|2023-02-01 04:10:00|||||||||44
1675224900000|2023-02-01 04:15:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|121
1675225200000|2023-02-01 04:20:00|||||||||30
1675225500000|2023-02-01 04:25:00|||||||||13
1675225800000|2023-02-01 04:30:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|74
1675226100000|2023-02-01 04:35:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|18
1675226400000|2023-02-01 04:40:00|10284.4|10282.4|10284.6|10282.6|10284.6|10282.6|10284.4|10282.4|17
1675226700000|2023-02-01 04:45:00|10284.4|10282.4|10284.4|10282.4|10284.6|10282.6|10284|10282|27
1675227000000|2023-02-01 04:50:00|||||||||16
1675227300000|2023-02-01 04:55:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|149
1675227600000|2023-02-01 05:00:00|10284.2|10282.2|10284.2|10282.2|10284.4|10282.4|10284|10282|167
1675227900000|2023-02-01 05:05:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|26
1675228200000|2023-02-01 05:10:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|64
1675228500000|2023-02-01 05:15:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|113
1675228800000|2023-02-01 05:20:00|||||||||1
1675229100000|2023-02-01 05:25:00|||||||||1
1675229400000|2023-02-01 05:30:00|||||||||43
1675230000000|2023-02-01 05:40:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|21
1675230300000|2023-02-01 05:45:00|||||||||7
1675230600000|2023-02-01 05:50:00|||||||||130
1675230900000|2023-02-01 05:55:00|||||||||1
1675231200000|2023-02-01 06:00:00|||||||||14
1675231500000|2023-02-01 06:05:00|||||||||156
1675231800000|2023-02-01 06:10:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|184
1675232100000|2023-02-01 06:15:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|585
1675232400000|2023-02-01 06:20:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|342
1675232700000|2023-02-01 06:25:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|60
1675233000000|2023-02-01 06:30:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|280
1675233300000|2023-02-01 06:35:00|||||||||7
1675233600000|2023-02-01 06:40:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|144
1675234200000|2023-02-01 06:50:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|127
1675234500000|2023-02-01 06:55:00|10285|10283|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|246
1675234800000|2023-02-01 07:00:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|423
1675235100000|2023-02-01 07:05:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|120
1675235400000|2023-02-01 07:10:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|398
1675235700000|2023-02-01 07:15:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|683
1675236000000|2023-02-01 07:20:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|676
1675236300000|2023-02-01 07:25:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|732
1675236600000|2023-02-01 07:30:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|344
1675236900000|2023-02-01 07:35:00|10286.2|10284.2|10285.6|10283.6|10286.2|10284.2|10285.6|10283.6|316
1675237200000|2023-02-01 07:40:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|201
1675237500000|2023-02-01 07:45:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|315
1675237800000|2023-02-01 07:50:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|176
1675238100000|2023-02-01 07:55:00|10285.2|10283.2|10285.2|10283.2|10285.4|10283.4|10284.8|10282.8|389
1675238400000|2023-02-01 08:00:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284|10282|584
1675238700000|2023-02-01 08:05:00|10284.2|10282.2|10284.8|10282.8|10284.8|10282.8|10284.2|10282.2|1336
1675239000000|2023-02-01 08:10:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|500
1675239300000|2023-02-01 08:15:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|195
1675239600000|2023-02-01 08:20:00|10285|10283|10286|10284|10286|10284|10284.8|10282.8|377
1675239900000|2023-02-01 08:25:00|10286.2|10284.2|10286.7|10284.7|10287.5|10285.5|10286.2|10284.2|749
1675240200000|2023-02-01 08:30:00|10286.4|10284.4|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1340
1675240500000|2023-02-01 08:35:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|299
1675240800000|2023-02-01 08:40:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|246
1675241100000|2023-02-01 08:45:00|10287.3|10285.3|10287.9|10285.9|10288.3|10286.3|10286.7|10284.7|775
1675241400000|2023-02-01 08:50:00|10288.1|10286.1|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|360
1675241700000|2023-02-01 08:55:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|244
1675242000000|2023-02-01 09:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|436
1675242300000|2023-02-01 09:05:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|378
1675242600000|2023-02-01 09:10:00|10287.7|10285.7|10287.1|10285.1|10287.7|10285.7|10287.1|10285.1|339
1675242900000|2023-02-01 09:15:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|628
1675243200000|2023-02-01 09:20:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|455
1675243500000|2023-02-01 09:25:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|415
1675243800000|2023-02-01 09:30:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|166
1675244100000|2023-02-01 09:35:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|969
1675244400000|2023-02-01 09:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|357
1675244700000|2023-02-01 09:45:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|246
1675245000000|2023-02-01 09:50:00|||||||||44
1675245300000|2023-02-01 09:55:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|64
1675245600000|2023-02-01 10:00:00|10288.3|10286.3|10287.9|10285.9|10289.1|10287.1|10287.5|10285.5|1382
1675245900000|2023-02-01 10:05:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|489
1675246200000|2023-02-01 10:10:00|10287.7|10285.7|10287.1|10285.1|10287.7|10285.7|10287.1|10285.1|732
1675246500000|2023-02-01 10:15:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|37
1675246800000|2023-02-01 10:20:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|55
1675247100000|2023-02-01 10:25:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|813
1675247400000|2023-02-01 10:30:00|10287.7|10285.7|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|335
1675247700000|2023-02-01 10:35:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|233
1675248000000|2023-02-01 10:40:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|111
1675248300000|2023-02-01 10:45:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|383
1675248600000|2023-02-01 10:50:00|10287.1|10285.1|10286.7|10284.7|10287.3|10285.3|10286.7|10284.7|82
1675248900000|2023-02-01 10:55:00|10287.1|10285.1|10286.9|10284.9|10287.1|10285.1|10286.7|10284.7|58
1675249200000|2023-02-01 11:00:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|117
1675249500000|2023-02-01 11:05:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|138
1675249800000|2023-02-01 11:10:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|145
1675250100000|2023-02-01 11:15:00|10286.4|10284.4|10286|10284|10286.5|10284.5|10286|10284|209
1675250400000|2023-02-01 11:20:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|502
1675250700000|2023-02-01 11:25:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|467
1675251000000|2023-02-01 11:30:00|10286|10284|10286|10284|10286|10284|10286|10284|165
1675251300000|2023-02-01 11:35:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10285|10283|781
1675251600000|2023-02-01 11:40:00|10285|10283|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|157
1675251900000|2023-02-01 11:45:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|127
1675252200000|2023-02-01 11:50:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285|10283|429
1675252500000|2023-02-01 11:55:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|263
1675252800000|2023-02-01 12:00:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|413
1675253100000|2023-02-01 12:05:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|161
1675253400000|2023-02-01 12:10:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|190
1675253700000|2023-02-01 12:15:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|801
1675254000000|2023-02-01 12:20:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|604
1675254300000|2023-02-01 12:25:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|413
1675254600000|2023-02-01 12:30:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|356
1675254900000|2023-02-01 12:35:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|39
1675255200000|2023-02-01 12:40:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|166
1675255500000|2023-02-01 12:45:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|652
1675255800000|2023-02-01 12:50:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|350
1675256100000|2023-02-01 12:55:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|1333
1675256400000|2023-02-01 13:00:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|2233
1675256700000|2023-02-01 13:05:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|5902
1675257000000|2023-02-01 13:10:00|10286|10284|10286|10284|10286|10284|10285.2|10283.2|1985
1675257300000|2023-02-01 13:15:00|10288.3|10286.3|10287.9|10285.9|10289.9|10287.9|10287.3|10285.3|3672
1675257600000|2023-02-01 13:20:00|10288.3|10286.3|10289.1|10287.1|10291|10289|10288.3|10286.3|5072
1675257900000|2023-02-01 13:25:00|10289.5|10287.5|10287.9|10285.9|10290.1|10288.1|10287.9|10285.9|2093
1675258200000|2023-02-01 13:30:00|10288.1|10286.1|10287.5|10285.5|10289.5|10287.5|10287.5|10285.5|1444
1675258500000|2023-02-01 13:35:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1349
1675258800000|2023-02-01 13:40:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1450
1675259100000|2023-02-01 13:45:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|858
1675259400000|2023-02-01 13:50:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1212
1675259700000|2023-02-01 13:55:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|1903
1675260000000|2023-02-01 14:00:00|10289.3|10287.3|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|2546
1675260300000|2023-02-01 14:05:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|960
1675260600000|2023-02-01 14:10:00|10288.5|10286.5|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|1321
1675260900000|2023-02-01 14:15:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|872
1675261200000|2023-02-01 14:20:00|10289.3|10287.3|10289.5|10287.5|10289.9|10287.9|10289.3|10287.3|1589
1675261500000|2023-02-01 14:25:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|637
1675261800000|2023-02-01 14:30:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2053
1675262100000|2023-02-01 14:35:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10287.3|10285.3|2342
1675262400000|2023-02-01 14:40:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|2915
1675262700000|2023-02-01 14:45:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|3932
1675263000000|2023-02-01 14:50:00|10286.7|10284.7|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|4168
1675263300000|2023-02-01 14:55:00|10286.4|10284.4|10287.5|10285.5|10288.7|10286.7|10286.4|10284.4|3322
1675263600000|2023-02-01 15:00:00|10288.7|10286.7|10282.8|10280.8|10289.1|10287.1|10281.7|10279.7|8836
1675263900000|2023-02-01 15:05:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|4227
1675264200000|2023-02-01 15:10:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|4010
1675264500000|2023-02-01 15:15:00|10282.6|10280.6|10282.4|10280.4|10282.6|10280.6|10281.7|10279.7|1897
1675264800000|2023-02-01 15:20:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|2184
1675265100000|2023-02-01 15:25:00|10283.4|10281.4|10284|10282|10284|10282|10282.4|10280.4|1846
1675265400000|2023-02-01 15:30:00|10283.8|10281.8|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|2827
1675265700000|2023-02-01 15:35:00|10283.8|10281.8|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|1542
1675266000000|2023-02-01 15:40:00|10283.4|10281.4|10284|10282|10284.4|10282.4|10283.4|10281.4|1138
1675266300000|2023-02-01 15:45:00|10284.2|10282.2|10286|10284|10286.5|10284.5|10284|10282|1949
1675266600000|2023-02-01 15:50:00|10285.8|10283.8|10285.2|10283.2|10285.8|10283.8|10285.2|10283.2|1985
1675266900000|2023-02-01 15:55:00|10285|10283|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|3065
1675267200000|2023-02-01 16:00:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|1871
1675267500000|2023-02-01 16:05:00|10284.6|10282.6|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|1351
1675267800000|2023-02-01 16:10:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|1816
1675268100000|2023-02-01 16:15:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|595
1675268400000|2023-02-01 16:20:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|2366
1675268700000|2023-02-01 16:25:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.6|10283.6|1640
1675269000000|2023-02-01 16:30:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|1138
1675269300000|2023-02-01 16:35:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1452
1675269600000|2023-02-01 16:40:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|411
1675269900000|2023-02-01 16:45:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1533
1675270200000|2023-02-01 16:50:00|10285.4|10283.4|10286|10284|10286|10284|10285.2|10283.2|591
1675270500000|2023-02-01 16:55:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|2121
1675270800000|2023-02-01 17:00:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|1547
1675271100000|2023-02-01 17:05:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|2486
1675271400000|2023-02-01 17:10:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|492
1675271700000|2023-02-01 17:15:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|996
1675272000000|2023-02-01 17:20:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|1443
1675272300000|2023-02-01 17:25:00|10286.7|10284.7|10285.2|10283.2|10286.7|10284.7|10285.2|10283.2|1822
1675272600000|2023-02-01 17:30:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|535
1675272900000|2023-02-01 17:35:00|10285.6|10283.6|10285.2|10283.2|10285.8|10283.8|10285.2|10283.2|823
1675273200000|2023-02-01 17:40:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|967
1675273500000|2023-02-01 17:45:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|1180
1675273800000|2023-02-01 17:50:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|928
1675274100000|2023-02-01 17:55:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.5|10284.5|882
1675274400000|2023-02-01 18:00:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1258
1675274700000|2023-02-01 18:05:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|2291
1675275000000|2023-02-01 18:10:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|1327
1675275300000|2023-02-01 18:15:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|1733
1675275600000|2023-02-01 18:20:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|1401
1675275900000|2023-02-01 18:25:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1099
1675276200000|2023-02-01 18:30:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|1444
1675276500000|2023-02-01 18:35:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|1191
1675276800000|2023-02-01 18:40:00|10284.2|10282.2|10284.4|10282.4|10284.8|10282.8|10284|10282|1307
1675277100000|2023-02-01 18:45:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|600
1675277400000|2023-02-01 18:50:00|10284.4|10282.4|10283.2|10281.2|10284.4|10282.4|10283.2|10281.2|1503
1675277700000|2023-02-01 18:55:00|10283.6|10281.6|10282.8|10280.8|10285.2|10283.2|10282.4|10280.4|2906
1675278000000|2023-02-01 19:00:00|10280.9|10278.9|10279.3|10277.3|10281.5|10279.5|10274.6|10272.6|7017
1675278300000|2023-02-01 19:05:00|10279.1|10277.1|10281.7|10279.7|10282.8|10280.8|10278.1|10276.1|3901
1675278600000|2023-02-01 19:10:00|10281.3|10279.3|10282.1|10280.1|10283|10281|10280.9|10278.9|3176
1675278900000|2023-02-01 19:15:00|10281.9|10279.9|10280.1|10278.1|10282.1|10280.1|10279.7|10277.7|3313
1675279200000|2023-02-01 19:20:00|10279.7|10277.7|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|3631
1675279500000|2023-02-01 19:25:00|10279.9|10277.9|10280.9|10278.9|10281.7|10279.7|10279.7|10277.7|1053
1675279800000|2023-02-01 19:30:00|10281.1|10279.1|10279.3|10277.3|10281.3|10279.3|10276.2|10274.2|5174
1675280100000|2023-02-01 19:35:00|10279.1|10277.1|10281.7|10279.7|10282.4|10280.4|10278.5|10276.5|2718
1675280400000|2023-02-01 19:40:00|10282.1|10280.1|10293.8|10291.8|10297.3|10295.3|10282.1|10280.1|10492
1675280700000|2023-02-01 19:45:00|10294.2|10292.2|10297.1|10295.1|10301.8|10299.8|10293.8|10291.8|10242
1675281000000|2023-02-01 19:50:00|10297.5|10295.5|10302.8|10300.8|10303.1|10301.1|10297.3|10295.3|11562
1675281300000|2023-02-01 19:55:00|10303.1|10301.1|10302.8|10300.8|10304.3|10302.3|10301.2|10299.2|21874
1675281600000|2023-02-01 20:00:00|10303.1|10301.1|10300.4|10298.4|10303.5|10301.5|10300|10298|7495
1675281900000|2023-02-01 20:05:00|10300.2|10298.2|10299.2|10297.2|10302|10300|10298.9|10296.9|15931
1675282200000|2023-02-01 20:10:00|10299.6|10297.6|10300|10298|10300.8|10298.8|10299.2|10297.2|3577
1675282500000|2023-02-01 20:15:00|10299.6|10297.6|10301.6|10299.6|10301.6|10299.6|10299.6|10297.6|2044
1675282800000|2023-02-01 20:20:00|10302|10300|10303.9|10301.9|10303.9|10301.9|10302|10300|4030
1675283100000|2023-02-01 20:25:00|10304.3|10302.3|10307.1|10305.1|10307.4|10305.4|10303.9|10301.9|6581
1675283400000|2023-02-01 20:30:00|10307.4|10305.4|10305.5|10303.5|10307.4|10305.4|10305.1|10303.1|4432
1675283700000|2023-02-01 20:35:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|3576
1675284000000|2023-02-01 20:40:00|10305.3|10303.3|10307.1|10305.1|10307.1|10305.1|10305.1|10303.1|3792
1675284300000|2023-02-01 20:45:00|10306.7|10304.7|10308|10306|10308.2|10306.2|10306.7|10304.7|2009
1675284600000|2023-02-01 20:50:00|10307.8|10305.8|10307.1|10305.1|10308.2|10306.2|10306.7|10304.7|2894
1675284900000|2023-02-01 20:55:00|10306.9|10304.9|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|2419
1675285200000|2023-02-01 21:00:00|10306.9|10304.9|10306.5|10304.5|10307.1|10305.1|10306.3|10304.3|2654
1675285500000|2023-02-01 21:05:00|10306.7|10304.7|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|3788
1675285800000|2023-02-01 21:10:00|10306.7|10304.7|10306.1|10304.1|10307.1|10305.1|10305.5|10303.5|5295
1675286100000|2023-02-01 21:15:00|10305.9|10303.9|10303.5|10301.5|10305.9|10303.9|10303.5|10301.5|3343
1675286400000|2023-02-01 21:20:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|1257
1675286700000|2023-02-01 21:25:00|10304.1|10302.1|10303.1|10301.1|10304.3|10302.3|10302.8|10300.8|2146
1675287000000|2023-02-01 21:30:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.4|10300.4|1918
1675287300000|2023-02-01 21:35:00|10303.9|10301.9|10304.7|10302.7|10305.1|10303.1|10303.9|10301.9|2240
1675287600000|2023-02-01 21:40:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10303.9|10301.9|431
1675287900000|2023-02-01 21:45:00|10305.1|10303.1|10305.7|10303.7|10305.9|10303.9|10304.7|10302.7|920
1675288200000|2023-02-01 21:50:00|10305.5|10303.5|10303.9|10301.9|10305.9|10303.9|10303.7|10301.7|945
1675288500000|2023-02-01 21:55:00|10303.7|10301.7|10303.1|10301.1|10303.9|10301.9|10302.4|10300.4|1278
1675292400000|2023-02-01 23:00:00|10302.4|10300.4|10305.1|10303.1|10305.1|10303.1|10302.4|10300.4|900
1675292700000|2023-02-01 23:05:00|10305.3|10303.3|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|473
1675293000000|2023-02-01 23:10:00|10305.5|10303.5|10307.1|10305.1|10307.4|10305.4|10305.5|10303.5|1119
1675293300000|2023-02-01 23:15:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|255
1675293600000|2023-02-01 23:20:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|200
1675293900000|2023-02-01 23:25:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|203
1675294200000|2023-02-01 23:30:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|484
1675294500000|2023-02-01 23:35:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|60
1675294800000|2023-02-01 23:40:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|143
1675295100000|2023-02-01 23:45:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|219
1675295400000|2023-02-01 23:50:00|10304.9|10302.9|10304.3|10302.3|10304.9|10302.9|10304.3|10302.3|293
1675295700000|2023-02-01 23:55:00|10304.1|10302.1|10304.3|10302.3|10304.7|10302.7|10304.1|10302.1|225
1675296000000|2023-02-02 00:00:00|10303.9|10301.9|10304.9|10302.9|10305.1|10303.1|10303.7|10301.7|314
1675296300000|2023-02-02 00:05:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|167
1675296600000|2023-02-02 00:10:00|10305.1|10303.1|10305.5|10303.5|10306.3|10304.3|10305.1|10303.1|497
1675296900000|2023-02-02 00:15:00|10305.1|10303.1|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|274
1675297200000|2023-02-02 00:20:00|10305.3|10303.3|10304.3|10302.3|10305.3|10303.3|10304.3|10302.3|222
1675297500000|2023-02-02 00:25:00|10304.5|10302.5|10304.9|10302.9|10304.9|10302.9|10304.3|10302.3|587
1675297800000|2023-02-02 00:30:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|318
1675298100000|2023-02-02 00:35:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|272
1675298400000|2023-02-02 00:40:00|10304.9|10302.9|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|96
1675298700000|2023-02-02 00:45:00|10306.1|10304.1|10304.7|10302.7|10306.3|10304.3|10304.7|10302.7|1251
1675299000000|2023-02-02 00:50:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|779
1675299300000|2023-02-02 00:55:00|10304.9|10302.9|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|567
1675299600000|2023-02-02 01:00:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|342
1675299900000|2023-02-02 01:05:00|10306.3|10304.3|10305.1|10303.1|10306.3|10304.3|10305.1|10303.1|691
1675300200000|2023-02-02 01:10:00|10304.7|10302.7|10302.6|10300.6|10304.7|10302.7|10302.4|10300.4|839
1675300500000|2023-02-02 01:15:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|646
1675300800000|2023-02-02 01:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|234
1675301100000|2023-02-02 01:25:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|333
1675301400000|2023-02-02 01:30:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|515
1675301700000|2023-02-02 01:35:00|10303|10301|10303.5|10301.5|10303.5|10301.5|10302.4|10300.4|539
1675302000000|2023-02-02 01:40:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|299
1675302300000|2023-02-02 01:45:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|84
1675302600000|2023-02-02 01:50:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.3|10301.3|143
1675302900000|2023-02-02 01:55:00|10303.3|10301.3|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|248
1675303200000|2023-02-02 02:00:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|153
1675303500000|2023-02-02 02:05:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|370
1675303800000|2023-02-02 02:10:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|69
1675304100000|2023-02-02 02:15:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|85
1675304400000|2023-02-02 02:20:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|261
1675304700000|2023-02-02 02:25:00|10304.9|10302.9|10304.9|10302.9|10305.1|10303.1|10304.7|10302.7|73
1675305000000|2023-02-02 02:30:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|96
1675305300000|2023-02-02 02:35:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|446
1675305600000|2023-02-02 02:40:00|10304.3|10302.3|10304.3|10302.3|10304.5|10302.5|10304.3|10302.3|114
1675305900000|2023-02-02 02:45:00|10304.7|10302.7|10304.1|10302.1|10304.7|10302.7|10303.9|10301.9|609
1675306200000|2023-02-02 02:50:00|10304.3|10302.3|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|474
1675306500000|2023-02-02 02:55:00|10303.9|10301.9|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|118
1675306800000|2023-02-02 03:00:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|322
1675307100000|2023-02-02 03:05:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|48
1675307400000|2023-02-02 03:10:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|16
1675307700000|2023-02-02 03:15:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|38
1675308000000|2023-02-02 03:20:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|253
1675308300000|2023-02-02 03:25:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|109
1675308600000|2023-02-02 03:30:00|||||||||294
1675308900000|2023-02-02 03:35:00|10303.5|10301.5|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|430
1675309200000|2023-02-02 03:40:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|196
1675309500000|2023-02-02 03:45:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|191
1675309800000|2023-02-02 03:50:00|10302.6|10300.6|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|263
1675310100000|2023-02-02 03:55:00|||||||||36
1675310400000|2023-02-02 04:00:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|279
1675310700000|2023-02-02 04:05:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|117
1675311000000|2023-02-02 04:10:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|16
1675311300000|2023-02-02 04:15:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|136
1675311600000|2023-02-02 04:20:00|||||||||2
1675311900000|2023-02-02 04:25:00|||||||||1
1675312200000|2023-02-02 04:30:00|||||||||4
1675312500000|2023-02-02 04:35:00|||||||||3
1675312800000|2023-02-02 04:40:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|286
1675313100000|2023-02-02 04:45:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|162
1675313400000|2023-02-02 04:50:00|||||||||3
1675313700000|2023-02-02 04:55:00|10302|10300|10302|10300|10302|10300|10301.8|10299.8|469
1675314000000|2023-02-02 05:00:00|||||||||75
1675314300000|2023-02-02 05:05:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|256
1675314600000|2023-02-02 05:10:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|155
1675314900000|2023-02-02 05:15:00|10301.6|10299.6|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|92
1675315200000|2023-02-02 05:20:00|10301.2|10299.2|10301.6|10299.6|10302|10300|10301.2|10299.2|255
1675315500000|2023-02-02 05:25:00|10301.4|10299.4|10301.2|10299.2|10301.4|10299.4|10301.2|10299.2|75
1675315800000|2023-02-02 05:30:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|275
1675316100000|2023-02-02 05:35:00|10302|10300|10302|10300|10302|10300|10302|10300|29
1675316400000|2023-02-02 05:40:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10301.6|10299.6|255
1675316700000|2023-02-02 05:45:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10301.6|10299.6|159
1675317000000|2023-02-02 05:50:00|||||||||82
1675317300000|2023-02-02 05:55:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|135
1675317600000|2023-02-02 06:00:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|298
1675317900000|2023-02-02 06:05:00|10302.2|10300.2|10303.1|10301.1|10303.1|10301.1|10302|10300|337
1675318200000|2023-02-02 06:10:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|294
1675318500000|2023-02-02 06:15:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|92
1675318800000|2023-02-02 06:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|180
1675319100000|2023-02-02 06:25:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.3|10301.3|33
1675319400000|2023-02-02 06:30:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|270
1675319700000|2023-02-02 06:35:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|175
1675320000000|2023-02-02 06:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|450
1675320300000|2023-02-02 06:45:00|10303|10301|10303.5|10301.5|10303.9|10301.9|10303|10301|600
1675320600000|2023-02-02 06:50:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|131
1675320900000|2023-02-02 06:55:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|577
1675321200000|2023-02-02 07:00:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|364
1675321500000|2023-02-02 07:05:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|262
1675321800000|2023-02-02 07:10:00|10304.7|10302.7|10306.3|10304.3|10306.3|10304.3|10304.7|10302.7|1204
1675322100000|2023-02-02 07:15:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|633
1675322400000|2023-02-02 07:20:00|10306.5|10304.5|10305.9|10303.9|10306.7|10304.7|10305.1|10303.1|1076
1675322700000|2023-02-02 07:25:00|10305.7|10303.7|10305.5|10303.5|10305.7|10303.7|10305.5|10303.5|253
1675323000000|2023-02-02 07:30:00|10305.3|10303.3|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|699
1675323300000|2023-02-02 07:35:00|10304.5|10302.5|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|253
1675323600000|2023-02-02 07:40:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|380
1675323900000|2023-02-02 07:45:00|10304.5|10302.5|10304.9|10302.9|10305.1|10303.1|10304.3|10302.3|291
1675324200000|2023-02-02 07:50:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|452
1675324500000|2023-02-02 07:55:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|410
1675324800000|2023-02-02 08:00:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|432
1675325100000|2023-02-02 08:05:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|491
1675325400000|2023-02-02 08:10:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|221
1675325700000|2023-02-02 08:15:00|10304.3|10302.3|10304.5|10302.5|10304.7|10302.7|10303.9|10301.9|331
1675326000000|2023-02-02 08:20:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|699
1675326300000|2023-02-02 08:25:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|517
1675326600000|2023-02-02 08:30:00|10303.7|10301.7|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|788
1675326900000|2023-02-02 08:35:00|10303.3|10301.3|10302.8|10300.8|10303.5|10301.5|10302.4|10300.4|392
1675327200000|2023-02-02 08:40:00|10302.4|10300.4|10303|10301|10303.1|10301.1|10302.4|10300.4|173
1675327500000|2023-02-02 08:45:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|174
1675327800000|2023-02-02 08:50:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302|10300|1134
1675328100000|2023-02-02 08:55:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|244
1675328400000|2023-02-02 09:00:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|448
1675328700000|2023-02-02 09:05:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|1151
1675329000000|2023-02-02 09:10:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|542
1675329300000|2023-02-02 09:15:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|304
1675329600000|2023-02-02 09:20:00|10301.8|10299.8|10302|10300|10302.4|10300.4|10301.6|10299.6|792
1675329900000|2023-02-02 09:25:00|10302.2|10300.2|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|668
1675330200000|2023-02-02 09:30:00|10301.6|10299.6|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|603
1675330500000|2023-02-02 09:35:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|227
1675330800000|2023-02-02 09:40:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|817
1675331100000|2023-02-02 09:45:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|577
1675331400000|2023-02-02 09:50:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.6|10299.6|654
1675331700000|2023-02-02 09:55:00|10302.2|10300.2|10302|10300|10302.2|10300.2|10301.6|10299.6|223
1675332000000|2023-02-02 10:00:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.2|10299.2|325
1675332300000|2023-02-02 10:05:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|254
1675332600000|2023-02-02 10:10:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|178
1675332900000|2023-02-02 10:15:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|492
1675333200000|2023-02-02 10:20:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|233
1675333500000|2023-02-02 10:25:00|10302|10300|10302|10300|10302|10300|10302|10300|219
1675333800000|2023-02-02 10:30:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|45
1675334100000|2023-02-02 10:35:00|||||||||582
1675334400000|2023-02-02 10:40:00|10302.2|10300.2|10302.8|10300.8|10303|10301|10302|10300|713
1675334700000|2023-02-02 10:45:00|10303.1|10301.1|10302|10300|10303.1|10301.1|10302|10300|600
1675335000000|2023-02-02 10:50:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|157
1675335300000|2023-02-02 10:55:00|10301.8|10299.8|10301.6|10299.6|10301.8|10299.8|10301.2|10299.2|232
1675335600000|2023-02-02 11:00:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|400
1675335900000|2023-02-02 11:05:00|10301.8|10299.8|10302.4|10300.4|10302.4|10300.4|10301.8|10299.8|504
1675336200000|2023-02-02 11:10:00|10302|10300|10302|10300|10302|10300|10302|10300|79
1675336500000|2023-02-02 11:15:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|470
1675336800000|2023-02-02 11:20:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|183
1675337100000|2023-02-02 11:25:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|727
1675337400000|2023-02-02 11:30:00|10303|10301|10302.8|10300.8|10303|10301|10302.8|10300.8|136
1675337700000|2023-02-02 11:35:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|184
1675338000000|2023-02-02 11:40:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|86
1675338300000|2023-02-02 11:45:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|221
1675338600000|2023-02-02 11:50:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|463
1675338900000|2023-02-02 11:55:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|399
1675339200000|2023-02-02 12:00:00|10303.1|10301.1|10302.6|10300.6|10303.5|10301.5|10302.2|10300.2|971
1675339500000|2023-02-02 12:05:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302|10300|636
1675339800000|2023-02-02 12:10:00|10303.1|10301.1|10304.7|10302.7|10304.9|10302.9|10303.1|10301.1|740
1675340100000|2023-02-02 12:15:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|1190
1675340400000|2023-02-02 12:20:00|10305.1|10303.1|10306.3|10304.3|10306.3|10304.3|10304.7|10302.7|1366
1675340700000|2023-02-02 12:25:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.1|10303.1|1153
1675341000000|2023-02-02 12:30:00|10305.9|10303.9|10306.7|10304.7|10307.1|10305.1|10305.5|10303.5|1095
1675341300000|2023-02-02 12:35:00|10306.9|10304.9|10306.9|10304.9|10307.4|10305.4|10306.5|10304.5|1236
1675341600000|2023-02-02 12:40:00|10306.7|10304.7|10308.2|10306.2|10308.2|10306.2|10306.7|10304.7|1105
1675341900000|2023-02-02 12:45:00|10308.4|10306.4|10309|10307|10309.8|10307.8|10308.2|10306.2|3299
1675342200000|2023-02-02 12:50:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|2238
1675342500000|2023-02-02 12:55:00|10309|10307|10309|10307|10309.8|10307.8|10308.2|10306.2|2294
1675342800000|2023-02-02 13:00:00|10308.8|10306.8|10307.8|10305.8|10309|10307|10307.4|10305.4|1522
1675343100000|2023-02-02 13:05:00|10307.6|10305.6|10308.6|10306.6|10308.6|10306.6|10307.4|10305.4|633
1675343400000|2023-02-02 13:10:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|1393
1675343700000|2023-02-02 13:15:00|10308|10306|10312.5|10310.5|10312.5|10310.5|10307.1|10305.1|4720
1675344000000|2023-02-02 13:20:00|10312.3|10310.3|10313.1|10311.1|10313.3|10311.3|10310.6|10308.6|6129
1675344300000|2023-02-02 13:25:00|10312.9|10310.9|10313.3|10311.3|10313.7|10311.7|10311.7|10309.7|3710
1675344600000|2023-02-02 13:30:00|10312.5|10310.5|10313.7|10311.7|10315.1|10313.1|10312.1|10310.1|5952
1675344900000|2023-02-02 13:35:00|10313.3|10311.3|10311.7|10309.7|10313.3|10311.3|10311.4|10309.4|4488
1675345200000|2023-02-02 13:40:00|10311.4|10309.4|10309.4|10307.4|10311.7|10309.7|10309.4|10307.4|4951
1675345500000|2023-02-02 13:45:00|10309.8|10307.8|10311.7|10309.7|10311.7|10309.7|10309|10307|4883
1675345800000|2023-02-02 13:50:00|10311.4|10309.4|10313.7|10311.7|10314.5|10312.5|10311.4|10309.4|4467
1675346100000|2023-02-02 13:55:00|10313.3|10311.3|10315.6|10313.6|10315.6|10313.6|10312.5|10310.5|5718
1675346400000|2023-02-02 14:00:00|10315.3|10313.3|10316|10314|10316|10314|10314.1|10312.1|5850
1675346700000|2023-02-02 14:05:00|10315.6|10313.6|10314.5|10312.5|10316.4|10314.4|10314.5|10312.5|6701
1675347000000|2023-02-02 14:10:00|10314.7|10312.7|10313.7|10311.7|10315.3|10313.3|10312.9|10310.9|2592
1675347300000|2023-02-02 14:15:00|10313.5|10311.5|10312.5|10310.5|10313.7|10311.7|10312.5|10310.5|3581
1675347600000|2023-02-02 14:20:00|10312.3|10310.3|10311.7|10309.7|10313.1|10311.1|10311|10309|2019
1675347900000|2023-02-02 14:25:00|10311.5|10309.5|10310.6|10308.6|10312.5|10310.5|10310.2|10308.2|3372
1675348200000|2023-02-02 14:30:00|10310.8|10308.8|10310.2|10308.2|10312.1|10310.1|10309.4|10307.4|5306
1675348500000|2023-02-02 14:35:00|10309.8|10307.8|10311.4|10309.4|10311.7|10309.7|10309.4|10307.4|4055
1675348800000|2023-02-02 14:40:00|10311.5|10309.5|10310.2|10308.2|10311.7|10309.7|10310.2|10308.2|3144
1675349100000|2023-02-02 14:45:00|10309.8|10307.8|10310|10308|10310.2|10308.2|10308.2|10306.2|2240
1675349400000|2023-02-02 14:50:00|10309.8|10307.8|10307.8|10305.8|10309.8|10307.8|10307.4|10305.4|2886
1675349700000|2023-02-02 14:55:00|10307.4|10305.4|10306.3|10304.3|10307.8|10305.8|10305.5|10303.5|3119
1675350000000|2023-02-02 15:00:00|10306.7|10304.7|10304.3|10302.3|10307.4|10305.4|10304.3|10302.3|3348
1675350300000|2023-02-02 15:05:00|10303.9|10301.9|10304.3|10302.3|10305.5|10303.5|10303.5|10301.5|4845
1675350600000|2023-02-02 15:10:00|10304.1|10302.1|10305.1|10303.1|10305.1|10303.1|10303.1|10301.1|3399
1675350900000|2023-02-02 15:15:00|10305.5|10303.5|10306.7|10304.7|10306.7|10304.7|10305.1|10303.1|923
1675351200000|2023-02-02 15:20:00|10306.3|10304.3|10306.7|10304.7|10307.1|10305.1|10305.9|10303.9|1929
1675351500000|2023-02-02 15:25:00|10306.3|10304.3|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|1568
1675351800000|2023-02-02 15:30:00|10307.4|10305.4|10308.6|10306.6|10309|10307|10306.7|10304.7|2593
1675352100000|2023-02-02 15:35:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|1996
1675352400000|2023-02-02 15:40:00|10309.2|10307.2|10309.4|10307.4|10310.2|10308.2|10309|10307|2947
1675352700000|2023-02-02 15:45:00|10309|10307|10310.6|10308.6|10310.6|10308.6|10309|10307|2201
1675353000000|2023-02-02 15:50:00|10310.2|10308.2|10311.5|10309.5|10311.7|10309.7|10309.8|10307.8|1745
1675353300000|2023-02-02 15:55:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|1491
1675353600000|2023-02-02 16:00:00|10311.7|10309.7|10312.5|10310.5|10312.5|10310.5|10310.6|10308.6|3086
1675353900000|2023-02-02 16:05:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|792
1675354200000|2023-02-02 16:10:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10311|10309|1243
1675354500000|2023-02-02 16:15:00|10312.3|10310.3|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|2403
1675354800000|2023-02-02 16:20:00|10312.5|10310.5|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|2341
1675355100000|2023-02-02 16:25:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|1106
1675355400000|2023-02-02 16:30:00|10312.5|10310.5|10310.2|10308.2|10313.7|10311.7|10309.8|10307.8|8923
1675355700000|2023-02-02 16:35:00|10310.6|10308.6|10310.2|10308.2|10311.4|10309.4|10309.8|10307.8|20918
1675356000000|2023-02-02 16:40:00|10310.6|10308.6|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|1742
1675356300000|2023-02-02 16:45:00|10309.8|10307.8|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|1576
1675356600000|2023-02-02 16:50:00|10309|10307|10309.8|10307.8|10310.2|10308.2|10309|10307|1788
1675356900000|2023-02-02 16:55:00|10310.2|10308.2|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|1107
1675357200000|2023-02-02 17:00:00|10309.6|10307.6|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|1031
1675357500000|2023-02-02 17:05:00|||||||||614
1675357800000|2023-02-02 17:10:00|10309.6|10307.6|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|920
1675358100000|2023-02-02 17:15:00|10309.6|10307.6|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|689
1675358400000|2023-02-02 17:20:00|10309.4|10307.4|10310|10308|10310.2|10308.2|10309.4|10307.4|808
1675358700000|2023-02-02 17:25:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.4|10307.4|1465
1675359000000|2023-02-02 17:30:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|1464
1675359300000|2023-02-02 17:35:00|10309.4|10307.4|10308.6|10306.6|10309.4|10307.4|10308.2|10306.2|1402
1675359600000|2023-02-02 17:40:00|10308.4|10306.4|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|605
1675359900000|2023-02-02 17:45:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|831
1675360200000|2023-02-02 17:50:00|10306.9|10304.9|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|1303
1675360500000|2023-02-02 17:55:00|10307.1|10305.1|10305.5|10303.5|10307.1|10305.1|10305.5|10303.5|1313
1675360800000|2023-02-02 18:00:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|926
1675361100000|2023-02-02 18:05:00|10305.9|10303.9|10305.9|10303.9|10306.7|10304.7|10305.7|10303.7|906
1675361400000|2023-02-02 18:10:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|213
1675361700000|2023-02-02 18:15:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.1|10303.1|1750
1675362000000|2023-02-02 18:20:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|1119
1675362300000|2023-02-02 18:25:00|10305.7|10303.7|10305.5|10303.5|10306.1|10304.1|10305.5|10303.5|752
1675362600000|2023-02-02 18:30:00|10305.7|10303.7|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|1070
1675362900000|2023-02-02 18:35:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|1260
1675363200000|2023-02-02 18:40:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|1204
1675363500000|2023-02-02 18:45:00|10305.3|10303.3|10304.7|10302.7|10305.3|10303.3|10304.3|10302.3|1687
1675363800000|2023-02-02 18:50:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10304.7|10302.7|1106
1675364100000|2023-02-02 18:55:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|411
1675364400000|2023-02-02 19:00:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|446
1675364700000|2023-02-02 19:05:00|10306.7|10304.7|10307.8|10305.8|10307.8|10305.8|10306.7|10304.7|1636
1675365000000|2023-02-02 19:10:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|1744
1675365300000|2023-02-02 19:15:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|838
1675365600000|2023-02-02 19:20:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|453
1675365900000|2023-02-02 19:25:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|1271
1675366200000|2023-02-02 19:30:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|243
1675366500000|2023-02-02 19:35:00|||||||||867
1675366800000|2023-02-02 19:40:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|246
1675367100000|2023-02-02 19:45:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|401
1675367400000|2023-02-02 19:50:00|10306.1|10304.1|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|1094
1675367700000|2023-02-02 19:55:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|2284
1675368000000|2023-02-02 20:00:00|10306.7|10304.7|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|2758
1675368300000|2023-02-02 20:05:00|10305.7|10303.7|10306.3|10304.3|10306.5|10304.5|10305.7|10303.7|603
1675368600000|2023-02-02 20:10:00|10306.7|10304.7|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|345
1675368900000|2023-02-02 20:15:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1022
1675369200000|2023-02-02 20:20:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|604
1675369500000|2023-02-02 20:25:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|381
1675369800000|2023-02-02 20:30:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|1038
1675370100000|2023-02-02 20:35:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|1154
1675370400000|2023-02-02 20:40:00|10304.9|10302.9|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|534
1675370700000|2023-02-02 20:45:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|803
1675371000000|2023-02-02 20:50:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|597
1675371300000|2023-02-02 20:55:00|10303.5|10301.5|10303.9|10301.9|10304.3|10302.3|10303.1|10301.1|1531
1675371600000|2023-02-02 21:00:00|10304.3|10302.3|10305.5|10303.5|10305.5|10303.5|10303.9|10301.9|1337
1675371900000|2023-02-02 21:05:00|10305.3|10303.3|10307.1|10305.1|10307.1|10305.1|10305.3|10303.3|1113
1675372200000|2023-02-02 21:10:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|2660
1675372500000|2023-02-02 21:15:00|10306.7|10304.7|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|1853
1675372800000|2023-02-02 21:20:00|10305.7|10303.7|10305.5|10303.5|10305.7|10303.7|10305.1|10303.1|597
1675373100000|2023-02-02 21:25:00|10305.1|10303.1|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|2061
1675373400000|2023-02-02 21:30:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1761
1675373700000|2023-02-02 21:35:00|||||||||171
1675374000000|2023-02-02 21:40:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|297
1675374300000|2023-02-02 21:45:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|499
1675374600000|2023-02-02 21:50:00|10303.9|10301.9|10303.3|10301.3|10303.9|10301.9|10303.1|10301.1|650
1675374900000|2023-02-02 21:55:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1111
1675378800000|2023-02-02 23:00:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|383
1675379100000|2023-02-02 23:05:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|139
1675379400000|2023-02-02 23:10:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|26
1675379700000|2023-02-02 23:15:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|625
1675380000000|2023-02-02 23:20:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|29
1675380300000|2023-02-02 23:25:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|12
1675380600000|2023-02-02 23:30:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|58
1675380900000|2023-02-02 23:35:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|25
1675381200000|2023-02-02 23:40:00|10304.1|10302.1|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|39
1675381500000|2023-02-02 23:45:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|97
1675381800000|2023-02-02 23:50:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|112
1675382100000|2023-02-02 23:55:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|151
1675382400000|2023-02-03 00:00:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|1035
1675382700000|2023-02-03 00:05:00|10305.1|10303.1|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|42
1675383000000|2023-02-03 00:10:00|10304.5|10302.5|10304.7|10302.7|10304.9|10302.9|10304.3|10302.3|131
1675383300000|2023-02-03 00:15:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|144
1675383600000|2023-02-03 00:20:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|158
1675383900000|2023-02-03 00:25:00|||||||||95
1675384200000|2023-02-03 00:30:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|220
1675384500000|2023-02-03 00:35:00|||||||||443
1675384800000|2023-02-03 00:40:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|9
1675385100000|2023-02-03 00:45:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|94
1675385400000|2023-02-03 00:50:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|48
1675385700000|2023-02-03 00:55:00|10305.1|10303.1|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|1325
1675386000000|2023-02-03 01:00:00|||||||||453
1675386300000|2023-02-03 01:05:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|347
1675386600000|2023-02-03 01:10:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|189
1675386900000|2023-02-03 01:15:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|718
1675387200000|2023-02-03 01:20:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|462
1675387500000|2023-02-03 01:25:00|10305.5|10303.5|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|413
1675387800000|2023-02-03 01:30:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|91
1675388100000|2023-02-03 01:35:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|246
1675388400000|2023-02-03 01:40:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|39
1675388700000|2023-02-03 01:45:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|198
1675389000000|2023-02-03 01:50:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|132
1675389300000|2023-02-03 01:55:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|33
1675389600000|2023-02-03 02:00:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|47
1675389900000|2023-02-03 02:05:00|||||||||82
1675390200000|2023-02-03 02:10:00|||||||||47
1675390500000|2023-02-03 02:15:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|310
1675390800000|2023-02-03 02:20:00|10306.9|10304.9|10306.7|10304.7|10306.9|10304.9|10306.7|10304.7|107
1675391100000|2023-02-03 02:25:00|||||||||38
1675391400000|2023-02-03 02:30:00|||||||||1
1675391700000|2023-02-03 02:35:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|90
1675392000000|2023-02-03 02:40:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|289
1675392300000|2023-02-03 02:45:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|57
1675392600000|2023-02-03 02:50:00|||||||||1
1675392900000|2023-02-03 02:55:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|112
1675393200000|2023-02-03 03:00:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|182
1675393500000|2023-02-03 03:05:00|||||||||32
1675393800000|2023-02-03 03:10:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|93
1675394100000|2023-02-03 03:15:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|53
1675394400000|2023-02-03 03:20:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|79
1675394700000|2023-02-03 03:25:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|321
1675395000000|2023-02-03 03:30:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|114
1675395300000|2023-02-03 03:35:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|172
1675395600000|2023-02-03 03:40:00|10306.9|10304.9|10306.9|10304.9|10307.1|10305.1|10306.7|10304.7|94
1675395900000|2023-02-03 03:45:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|1
1675396200000|2023-02-03 03:50:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|46
1675396500000|2023-02-03 03:55:00|10305.9|10303.9|10306.1|10304.1|10306.1|10304.1|10305.9|10303.9|44
1675396800000|2023-02-03 04:00:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|152
1675397100000|2023-02-03 04:05:00|||||||||37
1675397400000|2023-02-03 04:10:00|||||||||13
1675397700000|2023-02-03 04:15:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|108
1675398000000|2023-02-03 04:20:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|169
1675398300000|2023-02-03 04:25:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|145
1675398600000|2023-02-03 04:30:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|23
1675398900000|2023-02-03 04:35:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|76
1675399500000|2023-02-03 04:45:00|10305.1|10303.1|10305.1|10303.1|10305.7|10303.7|10305.1|10303.1|266
1675399800000|2023-02-03 04:50:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|63
1675400100000|2023-02-03 04:55:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.9|10302.9|43
1675400400000|2023-02-03 05:00:00|||||||||1
1675400700000|2023-02-03 05:05:00|||||||||2
1675401000000|2023-02-03 05:10:00|||||||||16
1675401300000|2023-02-03 05:15:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|26
1675401600000|2023-02-03 05:20:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|567
1675401900000|2023-02-03 05:25:00|10303.9|10301.9|10304.1|10302.1|10304.1|10302.1|10303.9|10301.9|37
1675402200000|2023-02-03 05:30:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|71
1675402500000|2023-02-03 05:35:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|259
1675402800000|2023-02-03 05:40:00|10304.5|10302.5|10303.7|10301.7|10304.5|10302.5|10303.5|10301.5|146
1675403100000|2023-02-03 05:45:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|91
1675403400000|2023-02-03 05:50:00|||||||||11
1675404000000|2023-02-03 06:00:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|273
1675404300000|2023-02-03 06:05:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|335
1675404600000|2023-02-03 06:10:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|99
1675404900000|2023-02-03 06:15:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|298
1675405200000|2023-02-03 06:20:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|82
1675405500000|2023-02-03 06:25:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|49
1675405800000|2023-02-03 06:30:00|||||||||94
1675406100000|2023-02-03 06:35:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|812
1675406400000|2023-02-03 06:40:00|10303.3|10301.3|10303.9|10301.9|10303.9|10301.9|10303.3|10301.3|460
1675406700000|2023-02-03 06:45:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|24
1675407000000|2023-02-03 06:50:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.3|10301.3|705
1675407300000|2023-02-03 06:55:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|83
1675407600000|2023-02-03 07:00:00|10303.9|10301.9|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|452
1675407900000|2023-02-03 07:05:00|10303.5|10301.5|10302.4|10300.4|10303.9|10301.9|10302.4|10300.4|912
1675408200000|2023-02-03 07:10:00|10302.8|10300.8|10302|10300|10303.1|10301.1|10302|10300|929
1675408500000|2023-02-03 07:15:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302|10300|733
1675408800000|2023-02-03 07:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|242
1675409100000|2023-02-03 07:25:00|10303|10301|10302|10300|10303.1|10301.1|10301.6|10299.6|268
1675409400000|2023-02-03 07:30:00|10301.6|10299.6|10302|10300|10302.8|10300.8|10301.6|10299.6|600
1675409700000|2023-02-03 07:35:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|151
1675410000000|2023-02-03 07:40:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.6|10299.6|581
1675410300000|2023-02-03 07:45:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|340
1675410600000|2023-02-03 07:50:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10301.6|10299.6|145
1675410900000|2023-02-03 07:55:00|10301.8|10299.8|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|390
1675411200000|2023-02-03 08:00:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|252
1675411500000|2023-02-03 08:05:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|316
1675411800000|2023-02-03 08:10:00|10302.8|10300.8|10303.3|10301.3|10303.5|10301.5|10302.8|10300.8|585
1675412100000|2023-02-03 08:15:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|161
1675412400000|2023-02-03 08:20:00|10303.5|10301.5|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|710
1675412700000|2023-02-03 08:25:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|439
1675413000000|2023-02-03 08:30:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|615
1675413300000|2023-02-03 08:35:00|10302.6|10300.6|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|121
1675413600000|2023-02-03 08:40:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302|10300|1125
1675413900000|2023-02-03 08:45:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1055
1675414200000|2023-02-03 08:50:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|135
1675414500000|2023-02-03 08:55:00|10303.3|10301.3|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|189
1675414800000|2023-02-03 09:00:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|544
1675415100000|2023-02-03 09:05:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|744
1675415400000|2023-02-03 09:10:00|10303.5|10301.5|10303.5|10301.5|10303.7|10301.7|10303.1|10301.1|445
1675415700000|2023-02-03 09:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|341
1675416000000|2023-02-03 09:20:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|575
1675416300000|2023-02-03 09:25:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|701
1675416600000|2023-02-03 09:30:00|10304.5|10302.5|10304.3|10302.3|10304.5|10302.5|10303.9|10301.9|110
1675416900000|2023-02-03 09:35:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|409
1675417200000|2023-02-03 09:40:00|10304.1|10302.1|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1482
1675417500000|2023-02-03 09:45:00|10303.9|10301.9|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|340
1675417800000|2023-02-03 09:50:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|613
1675418100000|2023-02-03 09:55:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|81
1675418400000|2023-02-03 10:00:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.3|10302.3|400
1675418700000|2023-02-03 10:05:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|107
1675419000000|2023-02-03 10:10:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|401
1675419300000|2023-02-03 10:15:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|672
1675419600000|2023-02-03 10:20:00|10304.5|10302.5|10305.5|10303.5|10305.5|10303.5|10304.5|10302.5|1838
1675419900000|2023-02-03 10:25:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|1500
1675420200000|2023-02-03 10:30:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|799
1675420500000|2023-02-03 10:35:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|223
1675420800000|2023-02-03 10:40:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|90
1675421100000|2023-02-03 10:45:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|431
1675421400000|2023-02-03 10:50:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|635
1675421700000|2023-02-03 10:55:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|1230
1675422000000|2023-02-03 11:00:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.9|10302.9|829
1675422300000|2023-02-03 11:05:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|587
1675422600000|2023-02-03 11:10:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|635
1675422900000|2023-02-03 11:15:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|283
1675423200000|2023-02-03 11:20:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|166
1675423500000|2023-02-03 11:25:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|338
1675423800000|2023-02-03 11:30:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|191
1675424100000|2023-02-03 11:35:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|59
1675424400000|2023-02-03 11:40:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|242
1675424700000|2023-02-03 11:45:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|1090
1675425000000|2023-02-03 11:50:00|10304.7|10302.7|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|459
1675425300000|2023-02-03 11:55:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|485
1675425600000|2023-02-03 12:00:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|334
1675425900000|2023-02-03 12:05:00|10306.3|10304.3|10305.1|10303.1|10306.7|10304.7|10305.1|10303.1|6465
1675426200000|2023-02-03 12:10:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|2840
1675426500000|2023-02-03 12:15:00|10304.9|10302.9|10303.5|10301.5|10305.1|10303.1|10303.5|10301.5|13329
1675426800000|2023-02-03 12:20:00|10303.1|10301.1|10303.9|10301.9|10304.1|10302.1|10303.1|10301.1|2030
1675427100000|2023-02-03 12:25:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1768
1675427400000|2023-02-03 12:30:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|965
1675427700000|2023-02-03 12:35:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|789
1675428000000|2023-02-03 12:40:00|10303.5|10301.5|10302|10300|10303.5|10301.5|10302|10300|1456
1675428300000|2023-02-03 12:45:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1905
1675428600000|2023-02-03 12:50:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|1875
1675428900000|2023-02-03 12:55:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|363
1675429200000|2023-02-03 13:00:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|889
1675429500000|2023-02-03 13:05:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|942
1675429800000|2023-02-03 13:10:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|385
1675430100000|2023-02-03 13:15:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|1860
1675430400000|2023-02-03 13:20:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|2440
1675430700000|2023-02-03 13:25:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10301.2|10299.2|3325
1675431000000|2023-02-03 13:30:00|10304.1|10302.1|10285.4|10283.4|10304.1|10302.1|10281.1|10279.1|16451
1675431300000|2023-02-03 13:35:00|10285.2|10283.2|10285.2|10283.2|10286.7|10284.7|10282.6|10280.6|11818
1675431600000|2023-02-03 13:40:00|10284.8|10282.8|10281.3|10279.3|10285.2|10283.2|10280.5|10278.5|8660
1675431900000|2023-02-03 13:45:00|10280.9|10278.9|10274.6|10272.6|10281.7|10279.7|10273.9|10271.9|12047
1675432200000|2023-02-03 13:50:00|10274.2|10272.2|10277.8|10275.8|10278.1|10276.1|10272.7|10270.7|10257
1675432500000|2023-02-03 13:55:00|10278.1|10276.1|10280.1|10278.1|10280.1|10278.1|10276.2|10274.2|21530
1675432800000|2023-02-03 14:00:00|10279.7|10277.7|10281.3|10279.3|10282.1|10280.1|10279.3|10277.3|7321
1675433100000|2023-02-03 14:05:00|10280.9|10278.9|10278|10276|10280.9|10278.9|10277.4|10275.4|7055
1675433400000|2023-02-03 14:10:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10276.2|10274.2|4592
1675433700000|2023-02-03 14:15:00|10277|10275|10276.6|10274.6|10278.5|10276.5|10275|10273|6201
1675434000000|2023-02-03 14:20:00|10276.2|10274.2|10277.8|10275.8|10277.8|10275.8|10275.8|10273.8|3519
1675434300000|2023-02-03 14:25:00|10277.4|10275.4|10278.1|10276.1|10278.7|10276.7|10277|10275|4287
1675434600000|2023-02-03 14:30:00|10277.8|10275.8|10277|10275|10278.1|10276.1|10276.2|10274.2|4917
1675434900000|2023-02-03 14:35:00|10276.6|10274.6|10279.1|10277.1|10279.7|10277.7|10276.6|10274.6|4789
1675435200000|2023-02-03 14:40:00|10278.9|10276.9|10281.1|10279.1|10282.1|10280.1|10278.9|10276.9|4533
1675435500000|2023-02-03 14:45:00|10281.3|10279.3|10280.1|10278.1|10282.4|10280.4|10279.3|10277.3|3847
1675435800000|2023-02-03 14:50:00|10279.7|10277.7|10280.5|10278.5|10281.3|10279.3|10279.3|10277.3|1708
1675436100000|2023-02-03 14:55:00|10280.1|10278.1|10281.7|10279.7|10281.7|10279.7|10279.7|10277.7|2886
1675436400000|2023-02-03 15:00:00|10276.4|10274.4|10271.9|10269.9|10276.6|10274.6|10269.9|10267.9|15151
1675436700000|2023-02-03 15:05:00|10271.5|10269.5|10268|10266|10271.9|10269.9|10267.6|10265.6|11457
1675437000000|2023-02-03 15:10:00|10268.4|10266.4|10273.1|10271.1|10273.1|10271.1|10268|10266|6763
1675437300000|2023-02-03 15:15:00|10272.9|10270.9|10273.1|10271.1|10274.2|10272.2|10271.7|10269.7|3975
1675437600000|2023-02-03 15:20:00|10273.3|10271.3|10273.1|10271.1|10275.4|10273.4|10272.7|10270.7|4733
1675437900000|2023-02-03 15:25:00|10273.9|10271.9|10269.9|10267.9|10273.9|10271.9|10269.9|10267.9|6335
1675438200000|2023-02-03 15:30:00|10270.3|10268.3|10271.1|10269.1|10271.9|10269.9|10268.8|10266.8|3988
1675438500000|2023-02-03 15:35:00|10271.5|10269.5|10273.1|10271.1|10273.9|10271.9|10270.3|10268.3|3885
1675438800000|2023-02-03 15:40:00|10273.3|10271.3|10273.1|10271.1|10273.9|10271.9|10272.3|10270.3|2959
1675439100000|2023-02-03 15:45:00|10273.5|10271.5|10274.2|10272.2|10275|10273|10273.5|10271.5|3147
1675439400000|2023-02-03 15:50:00|10274.4|10272.4|10274.2|10272.2|10275|10273|10273.9|10271.9|2273
1675439700000|2023-02-03 15:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10272.7|10270.7|2876
1675440000000|2023-02-03 16:00:00|10274.2|10272.2|10273.1|10271.1|10274.6|10272.6|10273.1|10271.1|4191
1675440300000|2023-02-03 16:05:00|10272.7|10270.7|10275|10273|10275.4|10273.4|10272.7|10270.7|2264
1675440600000|2023-02-03 16:10:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|2281
1675440900000|2023-02-03 16:15:00|10274.8|10272.8|10272.3|10270.3|10275|10273|10272.3|10270.3|3342
1675441200000|2023-02-03 16:20:00|10272.7|10270.7|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|1032
1675441500000|2023-02-03 16:25:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|2379
1675441800000|2023-02-03 16:30:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|1044
1675442100000|2023-02-03 16:35:00|10272.3|10270.3|10272.9|10270.9|10273.5|10271.5|10272.3|10270.3|1744
1675442400000|2023-02-03 16:40:00|10273.1|10271.1|10274.2|10272.2|10274.2|10272.2|10273.1|10271.1|1080
1675442700000|2023-02-03 16:45:00|10274.6|10272.6|10274.6|10272.6|10275.4|10273.4|10274.4|10272.4|2169
1675443000000|2023-02-03 16:50:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|2036
1675443300000|2023-02-03 16:55:00|10275.2|10273.2|10273.5|10271.5|10275.4|10273.4|10273.5|10271.5|2187
1675443600000|2023-02-03 17:00:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|2186
1675443900000|2023-02-03 17:05:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.1|10271.1|924
1675444200000|2023-02-03 17:10:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|994
1675444500000|2023-02-03 17:15:00|10273.9|10271.9|10272.9|10270.9|10273.9|10271.9|10272.7|10270.7|1442
1675444800000|2023-02-03 17:20:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|1250
1675445100000|2023-02-03 17:25:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1166
1675445400000|2023-02-03 17:30:00|10273.3|10271.3|10274.2|10272.2|10274.2|10272.2|10273.1|10271.1|597
1675445700000|2023-02-03 17:35:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|891
1675446000000|2023-02-03 17:40:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|686
1675446300000|2023-02-03 17:45:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|865
1675446600000|2023-02-03 17:50:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|173
1675446900000|2023-02-03 17:55:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|879
1675447200000|2023-02-03 18:00:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|1574
1675447500000|2023-02-03 18:05:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|544
1675447800000|2023-02-03 18:10:00|10272.7|10270.7|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|1991
1675448100000|2023-02-03 18:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|401
1675448400000|2023-02-03 18:20:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|875
1675448700000|2023-02-03 18:25:00|10272.7|10270.7|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|788
1675449000000|2023-02-03 18:30:00|10273.5|10271.5|10272.7|10270.7|10273.9|10271.9|10272.7|10270.7|534
1675449300000|2023-02-03 18:35:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|970
1675449600000|2023-02-03 18:40:00|10272.3|10270.3|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|518
1675449900000|2023-02-03 18:45:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|1475
1675450200000|2023-02-03 18:50:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2510
1675450500000|2023-02-03 18:55:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|993
1675450800000|2023-02-03 19:00:00|10268.4|10266.4|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|2559
1675451100000|2023-02-03 19:05:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|1612
1675451400000|2023-02-03 19:10:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10265.6|10263.6|2221
1675451700000|2023-02-03 19:15:00|10266.4|10264.4|10268|10266|10268|10266|10266|10264|1698
1675452000000|2023-02-03 19:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1466
1675452300000|2023-02-03 19:25:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1002
1675452600000|2023-02-03 19:30:00|10267.2|10265.2|10266.4|10264.4|10268|10266|10266|10264|4510
1675452900000|2023-02-03 19:35:00|10266|10264|10267|10265|10267.6|10265.6|10266|10264|2814
1675453200000|2023-02-03 19:40:00|10266.8|10264.8|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|2283
1675453500000|2023-02-03 19:45:00|10265.8|10263.8|10266.8|10264.8|10266.8|10264.8|10265.6|10263.6|2632
1675453800000|2023-02-03 19:50:00|10266.4|10264.4|10265.3|10263.3|10267.2|10265.2|10264.9|10262.9|4391
1675454100000|2023-02-03 19:55:00|10265.6|10263.6|10267.2|10265.2|10267.2|10265.2|10265.3|10263.3|5422
1675454400000|2023-02-03 20:00:00|10267.4|10265.4|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|1077
1675454700000|2023-02-03 20:05:00|10267.2|10265.2|10265.6|10263.6|10267.2|10265.2|10265.6|10263.6|1391
1675455000000|2023-02-03 20:10:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2028
1675455300000|2023-02-03 20:15:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|1495
1675455600000|2023-02-03 20:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1646
1675455900000|2023-02-03 20:25:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|737
1675456200000|2023-02-03 20:30:00|10263.7|10261.7|10264.5|10262.5|10265.3|10263.3|10263.7|10261.7|4998
1675456500000|2023-02-03 20:35:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|544
1675456800000|2023-02-03 20:40:00|10264.3|10262.3|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|325
1675457100000|2023-02-03 20:45:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|509
1675457400000|2023-02-03 20:50:00|10264.3|10262.3|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1532
1675457700000|2023-02-03 20:55:00|10264.9|10262.9|10265.3|10263.3|10266|10264|10264.7|10262.7|4910
1675458000000|2023-02-03 21:00:00|10265.6|10263.6|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|2545
1675458300000|2023-02-03 21:05:00|10266.8|10264.8|10268|10266|10268|10266|10266.4|10264.4|668
1675458600000|2023-02-03 21:10:00|10267.8|10265.8|10268|10266|10268|10266|10266.8|10264.8|1270
1675458900000|2023-02-03 21:15:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1195
1675459200000|2023-02-03 21:20:00|10266.6|10264.6|10267|10265|10267.2|10265.2|10266.6|10264.6|748
1675459500000|2023-02-03 21:25:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.8|10264.8|1915
1675459800000|2023-02-03 21:30:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|927
1675460100000|2023-02-03 21:35:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|708
1675460400000|2023-02-03 21:40:00|10268.4|10266.4|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|1300
1675460700000|2023-02-03 21:45:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|298
1675461000000|2023-02-03 21:50:00|10268.4|10266.4|10268.2|10266.2|10268.4|10266.4|10268|10266|455
1675461300000|2023-02-03 21:55:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|724
1675638000000|2023-02-05 23:00:00|10266.4|10264.4|10261.7|10259.7|10266.4|10264.4|10261.4|10259.4|1602
1675638300000|2023-02-05 23:05:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|848
1675638600000|2023-02-05 23:10:00|10261.4|10259.4|10261.2|10259.2|10261.4|10259.4|10261|10259|276
1675638900000|2023-02-05 23:15:00|10261.4|10259.4|10260.6|10258.6|10261.7|10259.7|10260.2|10258.2|2259
1675639200000|2023-02-05 23:20:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|312
1675639500000|2023-02-05 23:25:00|10260.8|10258.8|10259.4|10257.4|10261|10259|10259.4|10257.4|596
1675639800000|2023-02-05 23:30:00|10259.6|10257.6|10259|10257|10260.2|10258.2|10259|10257|448
1675640100000|2023-02-05 23:35:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|730
1675640400000|2023-02-05 23:40:00|10257.8|10255.8|10258|10256|10258.2|10256.2|10257.8|10255.8|327
1675640700000|2023-02-05 23:45:00|10257.8|10255.8|10257.4|10255.4|10258.6|10256.6|10257.1|10255.1|833
1675641000000|2023-02-05 23:50:00|10257.8|10255.8|10258|10256|10258.6|10256.6|10257.6|10255.6|1122
1675641300000|2023-02-05 23:55:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|391
1675641600000|2023-02-06 00:00:00|10257.6|10255.6|10257.8|10255.8|10258|10256|10257.1|10255.1|1009
1675641900000|2023-02-06 00:05:00|10257.6|10255.6|10256.3|10254.3|10257.6|10255.6|10256.3|10254.3|1227
1675642200000|2023-02-06 00:10:00|10256.7|10254.7|10256.5|10254.5|10257.1|10255.1|10256.3|10254.3|403
1675642500000|2023-02-06 00:15:00|10256.7|10254.7|10257.8|10255.8|10258.2|10256.2|10255.9|10253.9|582
1675642800000|2023-02-06 00:20:00|10257.6|10255.6|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|485
1675643100000|2023-02-06 00:25:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|353
1675643400000|2023-02-06 00:30:00|10257.4|10255.4|10258.2|10256.2|10258.4|10256.4|10257.1|10255.1|510
1675643700000|2023-02-06 00:35:00|10258|10256|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|812
1675644000000|2023-02-06 00:40:00|10257.3|10255.3|10257.6|10255.6|10257.6|10255.6|10257.1|10255.1|911
1675644300000|2023-02-06 00:45:00|10257.4|10255.4|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|579
1675644600000|2023-02-06 00:50:00|10258.2|10256.2|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|1229
1675644900000|2023-02-06 00:55:00|10258.2|10256.2|10258.6|10256.6|10259|10257|10258.2|10256.2|652
1675645200000|2023-02-06 01:00:00|10258.8|10256.8|10259|10257|10259|10257|10258.6|10256.6|189
1675645500000|2023-02-06 01:05:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|843
1675645800000|2023-02-06 01:10:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|939
1675646100000|2023-02-06 01:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|342
1675646400000|2023-02-06 01:20:00|10258.4|10256.4|10258.4|10256.4|10259|10257|10258.2|10256.2|418
1675646700000|2023-02-06 01:25:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|194
1675647000000|2023-02-06 01:30:00|10258.4|10256.4|10259|10257|10259.4|10257.4|10258.4|10256.4|1245
1675647300000|2023-02-06 01:35:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.6|10256.6|655
1675647600000|2023-02-06 01:40:00|10258.8|10256.8|10259|10257|10259|10257|10258.8|10256.8|517
1675647900000|2023-02-06 01:45:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|140
1675648200000|2023-02-06 01:50:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|4070
1675648500000|2023-02-06 01:55:00|||||||||438
1675648800000|2023-02-06 02:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|383
1675649100000|2023-02-06 02:05:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|550
1675649400000|2023-02-06 02:10:00|10257.8|10255.8|10257.8|10255.8|10258|10256|10257.4|10255.4|276
1675649700000|2023-02-06 02:15:00|||||||||38
1675650000000|2023-02-06 02:20:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|305
1675650300000|2023-02-06 02:25:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|99
1675650600000|2023-02-06 02:30:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|1084
1675650900000|2023-02-06 02:35:00|10256.9|10254.9|10257.4|10255.4|10258.6|10256.6|10256.3|10254.3|941
1675651200000|2023-02-06 02:40:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|401
1675651500000|2023-02-06 02:45:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|177
1675651800000|2023-02-06 02:50:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|282
1675652100000|2023-02-06 02:55:00|10257.4|10255.4|10257.6|10255.6|10257.6|10255.6|10257.1|10255.1|252
1675652400000|2023-02-06 03:00:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|702
1675652700000|2023-02-06 03:05:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|690
1675653000000|2023-02-06 03:10:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|101
1675653300000|2023-02-06 03:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|98
1675653600000|2023-02-06 03:20:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|228
1675653900000|2023-02-06 03:25:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|183
1675654200000|2023-02-06 03:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|816
1675654500000|2023-02-06 03:35:00|10258.2|10256.2|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|1561
1675654800000|2023-02-06 03:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|225
1675655100000|2023-02-06 03:45:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|122
1675655400000|2023-02-06 03:50:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|128
1675655700000|2023-02-06 03:55:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|787
1675656000000|2023-02-06 04:00:00|10258|10256|10257.8|10255.8|10258|10256|10257.4|10255.4|4221
1675656300000|2023-02-06 04:05:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|89
1675656600000|2023-02-06 04:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258|10256|102
1675656900000|2023-02-06 04:15:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|2079
1675657200000|2023-02-06 04:20:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|94
1675657500000|2023-02-06 04:25:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|705
1675657800000|2023-02-06 04:30:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|139
1675658100000|2023-02-06 04:35:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|373
1675658400000|2023-02-06 04:40:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|815
1675658700000|2023-02-06 04:45:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|202
1675659000000|2023-02-06 04:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|158
1675659300000|2023-02-06 04:55:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|383
1675659600000|2023-02-06 05:00:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.4|10256.4|239
1675659900000|2023-02-06 05:05:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|196
1675660200000|2023-02-06 05:10:00|||||||||57
1675660500000|2023-02-06 05:15:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|369
1675660800000|2023-02-06 05:20:00|10259|10257|10259|10257|10259|10257|10259|10257|95
1675661100000|2023-02-06 05:25:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|410
1675661400000|2023-02-06 05:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|259
1675661700000|2023-02-06 05:35:00|||||||||20
1675662000000|2023-02-06 05:40:00|||||||||177
1675662300000|2023-02-06 05:45:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|574
1675662600000|2023-02-06 05:50:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|142
1675662900000|2023-02-06 05:55:00|||||||||240
1675663200000|2023-02-06 06:00:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|160
1675663500000|2023-02-06 06:05:00|||||||||196
1675663800000|2023-02-06 06:10:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|505
1675664100000|2023-02-06 06:15:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|169
1675664400000|2023-02-06 06:20:00|10258|10256|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|306
1675664700000|2023-02-06 06:25:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1427
1675665000000|2023-02-06 06:30:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|878
1675665300000|2023-02-06 06:35:00|10256.1|10254.1|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|684
1675665600000|2023-02-06 06:40:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|352
1675665900000|2023-02-06 06:45:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|315
1675666200000|2023-02-06 06:50:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|164
1675666500000|2023-02-06 06:55:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|686
1675666800000|2023-02-06 07:00:00|10256.7|10254.7|10253.9|10251.9|10256.7|10254.7|10253.9|10251.9|3488
1675667100000|2023-02-06 07:05:00|10253.5|10251.5|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|1675
1675667400000|2023-02-06 07:10:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1316
1675667700000|2023-02-06 07:15:00|10254.9|10252.9|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1107
1675668000000|2023-02-06 07:20:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|1017
1675668300000|2023-02-06 07:25:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|1420
1675668600000|2023-02-06 07:30:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|1128
1675668900000|2023-02-06 07:35:00|10256.7|10254.7|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|830
1675669200000|2023-02-06 07:40:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|423
1675669500000|2023-02-06 07:45:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|428
1675669800000|2023-02-06 07:50:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|590
1675670100000|2023-02-06 07:55:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|814
1675670400000|2023-02-06 08:00:00|10257.1|10255.1|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|804
1675670700000|2023-02-06 08:05:00|10257.1|10255.1|10255.5|10253.5|10257.1|10255.1|10255.5|10253.5|1821
1675671000000|2023-02-06 08:10:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.5|10253.5|786
1675671300000|2023-02-06 08:15:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|660
1675671600000|2023-02-06 08:20:00|10257.1|10255.1|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|1329
1675671900000|2023-02-06 08:25:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1551
1675672200000|2023-02-06 08:30:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|1290
1675672500000|2023-02-06 08:35:00|10256.7|10254.7|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|1269
1675672800000|2023-02-06 08:40:00|10256.7|10254.7|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|935
1675673100000|2023-02-06 08:45:00|10256.3|10254.3|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|1255
1675673400000|2023-02-06 08:50:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|2237
1675673700000|2023-02-06 08:55:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|677
1675674000000|2023-02-06 09:00:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|941
1675674300000|2023-02-06 09:05:00|10254.7|10252.7|10253.5|10251.5|10254.7|10252.7|10253.5|10251.5|908
1675674600000|2023-02-06 09:10:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.1|10251.1|1573
1675674900000|2023-02-06 09:15:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|1460
1675675200000|2023-02-06 09:20:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|567
1675675500000|2023-02-06 09:25:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1173
1675675800000|2023-02-06 09:30:00|10255.1|10253.1|10253.5|10251.5|10255.1|10253.1|10253.5|10251.5|1062
1675676100000|2023-02-06 09:35:00|10253.3|10251.3|10252.4|10250.4|10253.5|10251.5|10252|10250|1384
1675676400000|2023-02-06 09:40:00|10252.8|10250.8|10251.6|10249.6|10253.1|10251.1|10251.6|10249.6|1220
1675676700000|2023-02-06 09:45:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10249.6|10247.6|2031
1675677000000|2023-02-06 09:50:00|10250.8|10248.8|10249.6|10247.6|10251.2|10249.2|10249.6|10247.6|1152
1675677300000|2023-02-06 09:55:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|1471
1675677600000|2023-02-06 10:00:00|10250.8|10248.8|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|989
1675677900000|2023-02-06 10:05:00|10250|10248|10248.5|10246.5|10250|10248|10248.5|10246.5|1637
1675678200000|2023-02-06 10:10:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1696
1675678500000|2023-02-06 10:15:00|10248.9|10246.9|10246.9|10244.9|10248.9|10246.9|10246.5|10244.5|1888
1675678800000|2023-02-06 10:20:00|10246.7|10244.7|10246.1|10244.1|10247.7|10245.7|10246.1|10244.1|865
1675679100000|2023-02-06 10:25:00|10246.5|10244.5|10245.3|10243.3|10246.5|10244.5|10244.6|10242.6|2361
1675679400000|2023-02-06 10:30:00|10244.9|10242.9|10246.5|10244.5|10246.5|10244.5|10244.6|10242.6|1341
1675679700000|2023-02-06 10:35:00|10246.9|10244.9|10246.1|10244.1|10246.9|10244.9|10245.7|10243.7|1450
1675680000000|2023-02-06 10:40:00|10246.3|10244.3|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|364
1675680300000|2023-02-06 10:45:00|10246.9|10244.9|10245.7|10243.7|10247.3|10245.3|10245.3|10243.3|1669
1675680600000|2023-02-06 10:50:00|10246.1|10244.1|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|591
1675680900000|2023-02-06 10:55:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|564
1675681200000|2023-02-06 11:00:00|10248.1|10246.1|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|857
1675681500000|2023-02-06 11:05:00|10248.5|10246.5|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|783
1675681800000|2023-02-06 11:10:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1195
1675682100000|2023-02-06 11:15:00|10248.9|10246.9|10248.1|10246.1|10249.4|10247.4|10248.1|10246.1|1639
1675682400000|2023-02-06 11:20:00|10248.5|10246.5|10249.2|10247.2|10249.2|10247.2|10248.1|10246.1|228
1675682700000|2023-02-06 11:25:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|1368
1675683000000|2023-02-06 11:30:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|901
1675683300000|2023-02-06 11:35:00|10248.5|10246.5|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|638
1675683600000|2023-02-06 11:40:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|634
1675683900000|2023-02-06 11:45:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1521
1675684200000|2023-02-06 11:50:00|10248.5|10246.5|10250|10248|10250|10248|10248.5|10246.5|2516
1675684500000|2023-02-06 11:55:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|1436
1675684800000|2023-02-06 12:00:00|10250.8|10248.8|10248.5|10246.5|10250.8|10248.8|10248.5|10246.5|1165
1675685100000|2023-02-06 12:05:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|1150
1675685400000|2023-02-06 12:10:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|1511
1675685700000|2023-02-06 12:15:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1440
1675686000000|2023-02-06 12:20:00|10248.9|10246.9|10247.3|10245.3|10248.9|10246.9|10247.3|10245.3|756
1675686300000|2023-02-06 12:25:00|10247.5|10245.5|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|990
1675686600000|2023-02-06 12:30:00|10248.5|10246.5|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|1685
1675686900000|2023-02-06 12:35:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|3212
1675687200000|2023-02-06 12:40:00|10247.7|10245.7|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|1293
1675687500000|2023-02-06 12:45:00|10248.5|10246.5|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|3432
1675687800000|2023-02-06 12:50:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|1383
1675688100000|2023-02-06 12:55:00|10248.1|10246.1|10249.2|10247.2|10249.2|10247.2|10248.1|10246.1|1009
1675688400000|2023-02-06 13:00:00|10248.9|10246.9|10248.5|10246.5|10250|10248|10248.1|10246.1|3557
1675688700000|2023-02-06 13:05:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|2178
1675689000000|2023-02-06 13:10:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|1374
1675689300000|2023-02-06 13:15:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10247.3|10245.3|2456
1675689600000|2023-02-06 13:20:00|10248.5|10246.5|10247.7|10245.7|10249.2|10247.2|10247.3|10245.3|2689
1675689900000|2023-02-06 13:25:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|3456
1675690200000|2023-02-06 13:30:00|10246.5|10244.5|10243.8|10241.8|10246.9|10244.9|10243.4|10241.4|3775
1675690500000|2023-02-06 13:35:00|10244.2|10242.2|10244.6|10242.6|10245.3|10243.3|10243.8|10241.8|3506
1675690800000|2023-02-06 13:40:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|2193
1675691100000|2023-02-06 13:45:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|2314
1675691400000|2023-02-06 13:50:00|10243.8|10241.8|10243|10241|10244.2|10242.2|10243|10241|2723
1675691700000|2023-02-06 13:55:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10242.2|10240.2|4904
1675692000000|2023-02-06 14:00:00|10243.4|10241.4|10244.6|10242.6|10244.6|10242.6|10243|10241|1870
1675692300000|2023-02-06 14:05:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|2594
1675692600000|2023-02-06 14:10:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.6|10240.6|1113
1675692900000|2023-02-06 14:15:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|3532
1675693200000|2023-02-06 14:20:00|10242.2|10240.2|10243.4|10241.4|10244.2|10242.2|10242.2|10240.2|3301
1675693500000|2023-02-06 14:25:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|4939
1675693800000|2023-02-06 14:30:00|10243.8|10241.8|10246.5|10244.5|10246.9|10244.9|10243.6|10241.6|10398
1675694100000|2023-02-06 14:35:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|5684
1675694400000|2023-02-06 14:40:00|10246.1|10244.1|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|4476
1675694700000|2023-02-06 14:45:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|2375
1675695000000|2023-02-06 14:50:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1504
1675695300000|2023-02-06 14:55:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10244.9|10242.9|5372
1675695600000|2023-02-06 15:00:00|10245.9|10243.9|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|3762
1675695900000|2023-02-06 15:05:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1401
1675696200000|2023-02-06 15:10:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|3887
1675696500000|2023-02-06 15:15:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1216
1675696800000|2023-02-06 15:20:00|10245.1|10243.1|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|2760
1675697100000|2023-02-06 15:25:00|10246.1|10244.1|10246.3|10244.3|10247.3|10245.3|10246.1|10244.1|4366
1675697400000|2023-02-06 15:30:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10245.3|10243.3|3570
1675697700000|2023-02-06 15:35:00|10245.9|10243.9|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|1927
1675698000000|2023-02-06 15:40:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|2470
1675698300000|2023-02-06 15:45:00|10243.8|10241.8|10243.4|10241.4|10244.6|10242.6|10243|10241|2558
1675698600000|2023-02-06 15:50:00|10243|10241|10243|10241|10243.8|10241.8|10243|10241|1348
1675698900000|2023-02-06 15:55:00|10242.6|10240.6|10243|10241|10243.4|10241.4|10242.6|10240.6|1686
1675699200000|2023-02-06 16:00:00|10242.6|10240.6|10243|10241|10243.4|10241.4|10242.6|10240.6|1927
1675699500000|2023-02-06 16:05:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|2141
1675699800000|2023-02-06 16:10:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10241.4|10239.4|2050
1675700100000|2023-02-06 16:15:00|10241.8|10239.8|10242.6|10240.6|10243.4|10241.4|10241.8|10239.8|3448
1675700400000|2023-02-06 16:20:00|10242.2|10240.2|10243|10241|10243|10241|10242.2|10240.2|5039
1675700700000|2023-02-06 16:25:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|3313
1675701000000|2023-02-06 16:30:00|10242.2|10240.2|10241.4|10239.4|10242.6|10240.6|10241.4|10239.4|573
1675701300000|2023-02-06 16:35:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|1709
1675701600000|2023-02-06 16:40:00|10240.3|10238.3|10239.5|10237.5|10241|10239|10239.5|10237.5|2712
1675701900000|2023-02-06 16:45:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|1054
1675702200000|2023-02-06 16:50:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|1939
1675702500000|2023-02-06 16:55:00|10239.9|10237.9|10238.3|10236.3|10239.9|10237.9|10238.3|10236.3|5070
1675702800000|2023-02-06 17:00:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2114
1675703100000|2023-02-06 17:05:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|1614
1675703400000|2023-02-06 17:10:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1612
1675703700000|2023-02-06 17:15:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|996
1675704000000|2023-02-06 17:20:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10236.4|10234.4|1592
1675704300000|2023-02-06 17:25:00|10236.7|10234.7|10236|10234|10237.1|10235.1|10235.6|10233.6|3693
1675704600000|2023-02-06 17:30:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|1610
1675704900000|2023-02-06 17:35:00|10236.4|10234.4|10237.9|10235.9|10237.9|10235.9|10236.4|10234.4|2634
1675705200000|2023-02-06 17:40:00|10237.5|10235.5|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|2046
1675705500000|2023-02-06 17:45:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|1495
1675705800000|2023-02-06 17:50:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1183
1675706100000|2023-02-06 17:55:00|10236.7|10234.7|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|1373
1675706400000|2023-02-06 18:00:00|10238.1|10236.1|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|2146
1675706700000|2023-02-06 18:05:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|2498
1675707000000|2023-02-06 18:10:00|10238.7|10236.7|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|617
1675707300000|2023-02-06 18:15:00|10237.9|10235.9|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|1491
1675707600000|2023-02-06 18:20:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.1|10235.1|1441
1675707900000|2023-02-06 18:25:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|807
1675708200000|2023-02-06 18:30:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|2403
1675708500000|2023-02-06 18:35:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|1176
1675708800000|2023-02-06 18:40:00|||||||||289
1675709100000|2023-02-06 18:45:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|489
1675709400000|2023-02-06 18:50:00|10238.7|10236.7|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|3785
1675709700000|2023-02-06 18:55:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|942
1675710000000|2023-02-06 19:00:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|1636
1675710300000|2023-02-06 19:05:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|2254
1675710600000|2023-02-06 19:10:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|1764
1675710900000|2023-02-06 19:15:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|2073
1675711200000|2023-02-06 19:20:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|484
1675711500000|2023-02-06 19:25:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|1309
1675711800000|2023-02-06 19:30:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|1641
1675712100000|2023-02-06 19:35:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|2541
1675712400000|2023-02-06 19:40:00|10237.9|10235.9|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|3006
1675712700000|2023-02-06 19:45:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.1|10235.1|1415
1675713000000|2023-02-06 19:50:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|2064
1675713300000|2023-02-06 19:55:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|3014
1675713600000|2023-02-06 20:00:00|10237.1|10235.1|10238.3|10236.3|10238.3|10236.3|10236.7|10234.7|3111
1675713900000|2023-02-06 20:05:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|2691
1675714200000|2023-02-06 20:10:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|964
1675714500000|2023-02-06 20:15:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1047
1675714800000|2023-02-06 20:20:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|506
1675715100000|2023-02-06 20:25:00|10238.9|10236.9|10239.5|10237.5|10239.5|10237.5|10238.9|10236.9|573
1675715400000|2023-02-06 20:30:00|10239.1|10237.1|10236.4|10234.4|10239.1|10237.1|10236|10234|5106
1675715700000|2023-02-06 20:35:00|10236.7|10234.7|10236|10234|10236.7|10234.7|10235.6|10233.6|1442
1675716000000|2023-02-06 20:40:00|10236.2|10234.2|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|1064
1675716300000|2023-02-06 20:45:00|10236|10234|10235.2|10233.2|10236|10234|10235.2|10233.2|1244
1675716600000|2023-02-06 20:50:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10233.2|10231.2|2032
1675716900000|2023-02-06 20:55:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.6|10230.6|2141
1675717200000|2023-02-06 21:00:00|10233.6|10231.6|10232.1|10230.1|10233.6|10231.6|10232.1|10230.1|3070
1675717500000|2023-02-06 21:05:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10230.5|10228.5|2190
1675717800000|2023-02-06 21:10:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|920
1675718100000|2023-02-06 21:15:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|839
1675718400000|2023-02-06 21:20:00|10232.6|10230.6|10232.8|10230.8|10232.8|10230.8|10232.6|10230.6|126
1675718700000|2023-02-06 21:25:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.3|10230.3|705
1675719000000|2023-02-06 21:30:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|1899
1675719300000|2023-02-06 21:35:00|10233.4|10231.4|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|285
1675719600000|2023-02-06 21:40:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|206
1675719900000|2023-02-06 21:45:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|873
1675720200000|2023-02-06 21:50:00|10233.6|10231.6|10233.4|10231.4|10234|10232|10233.2|10231.2|1289
1675720500000|2023-02-06 21:55:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|442
1675724400000|2023-02-06 23:00:00|10234|10232|10234|10232|10234.6|10232.6|10234|10232|195
1675724700000|2023-02-06 23:05:00|||||||||15
1675725000000|2023-02-06 23:10:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|196
1675725300000|2023-02-06 23:15:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|304
1675725600000|2023-02-06 23:20:00|||||||||58
1675725900000|2023-02-06 23:25:00|||||||||3
1675726200000|2023-02-06 23:30:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|438
1675726500000|2023-02-06 23:35:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|58
1675726800000|2023-02-06 23:40:00|||||||||10
1675727100000|2023-02-06 23:45:00|||||||||390
1675727400000|2023-02-06 23:50:00|||||||||213
1675727700000|2023-02-06 23:55:00|10234.6|10232.6|10234|10232|10234.8|10232.8|10234|10232|182
1675728000000|2023-02-07 00:00:00|||||||||55
1675728300000|2023-02-07 00:05:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234|10232|165
1675728600000|2023-02-07 00:10:00|10234.8|10232.8|10236|10234|10236.4|10234.4|10234.4|10232.4|896
1675728900000|2023-02-07 00:15:00|10235.6|10233.6|10236|10234|10236|10234|10235.6|10233.6|210
1675729200000|2023-02-07 00:20:00|10236.2|10234.2|10236.7|10234.7|10236.7|10234.7|10236|10234|263
1675729500000|2023-02-07 00:25:00|10236.9|10234.9|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|769
1675729800000|2023-02-07 00:30:00|10237.5|10235.5|10239.1|10237.1|10239.1|10237.1|10237.1|10235.1|711
1675730100000|2023-02-07 00:35:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.1|10237.1|1119
1675730400000|2023-02-07 00:40:00|10239.9|10237.9|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|625
1675730700000|2023-02-07 00:45:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.5|10237.5|427
1675731000000|2023-02-07 00:50:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|723
1675731300000|2023-02-07 00:55:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|440
1675731600000|2023-02-07 01:00:00|10240.3|10238.3|10241|10239|10241.4|10239.4|10240.3|10238.3|663
1675731900000|2023-02-07 01:05:00|10240.6|10238.6|10242.2|10240.2|10242.6|10240.6|10240.6|10238.6|3007
1675732200000|2023-02-07 01:10:00|10241.8|10239.8|10241.8|10239.8|10242|10240|10241.8|10239.8|367
1675732500000|2023-02-07 01:15:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|5785
1675732800000|2023-02-07 01:20:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10241|10239|682
1675733100000|2023-02-07 01:25:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241|10239|642
1675733400000|2023-02-07 01:30:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|130
1675733700000|2023-02-07 01:35:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|100
1675734000000|2023-02-07 01:40:00|10241|10239|10240.3|10238.3|10241|10239|10240.3|10238.3|439
1675734300000|2023-02-07 01:45:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|170
1675734600000|2023-02-07 01:50:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|1092
1675734900000|2023-02-07 01:55:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10241|10239|433
1675735200000|2023-02-07 02:00:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241|10239|968
1675735500000|2023-02-07 02:05:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|113
1675735800000|2023-02-07 02:10:00|10241.4|10239.4|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|673
1675736100000|2023-02-07 02:15:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|1718
1675736400000|2023-02-07 02:20:00|||||||||187
1675736700000|2023-02-07 02:25:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|510
1675737000000|2023-02-07 02:30:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|275
1675737300000|2023-02-07 02:35:00|10242.2|10240.2|10243|10241|10243|10241|10242.2|10240.2|171
1675737600000|2023-02-07 02:40:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|237
1675737900000|2023-02-07 02:45:00|10242.8|10240.8|10242.6|10240.6|10242.8|10240.8|10242.6|10240.6|126
1675738200000|2023-02-07 02:50:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|431
1675738500000|2023-02-07 02:55:00|10243.2|10241.2|10243.4|10241.4|10243.8|10241.8|10243|10241|687
1675738800000|2023-02-07 03:00:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10243|10241|4023
1675739100000|2023-02-07 03:05:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|77
1675739400000|2023-02-07 03:10:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|507
1675739700000|2023-02-07 03:15:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|215
1675740000000|2023-02-07 03:20:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|441
1675740300000|2023-02-07 03:25:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10243|10241|480
1675740600000|2023-02-07 03:30:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.2|10240.2|1598
1675740900000|2023-02-07 03:35:00|10242.2|10240.2|10243|10241|10243|10241|10242.2|10240.2|120
1675741200000|2023-02-07 03:40:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|364
1675741500000|2023-02-07 03:45:00|10243.8|10241.8|10243.6|10241.6|10244|10242|10243.4|10241.4|293
1675741800000|2023-02-07 03:50:00|10243.8|10241.8|10242.6|10240.6|10243.8|10241.8|10242.2|10240.2|479
1675742100000|2023-02-07 03:55:00|10243|10241|10243|10241|10243|10241|10243|10241|71
1675742400000|2023-02-07 04:00:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|341
1675742700000|2023-02-07 04:05:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10242.2|10240.2|245
1675743000000|2023-02-07 04:10:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10242.2|10240.2|157
1675743300000|2023-02-07 04:15:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|235
1675743600000|2023-02-07 04:20:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|297
1675743900000|2023-02-07 04:25:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|57
1675744500000|2023-02-07 04:35:00|||||||||114
1675744800000|2023-02-07 04:40:00|10241.8|10239.8|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|157
1675745100000|2023-02-07 04:45:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|112
1675745400000|2023-02-07 04:50:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|41
1675745700000|2023-02-07 04:55:00|10242.4|10240.4|10242.2|10240.2|10242.4|10240.4|10242.2|10240.2|12
1675746000000|2023-02-07 05:00:00|10242.4|10240.4|10242.6|10240.6|10243|10241|10242.2|10240.2|215
1675746300000|2023-02-07 05:05:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|99
1675746600000|2023-02-07 05:10:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.4|10240.4|13
1675746900000|2023-02-07 05:15:00|||||||||7
1675747200000|2023-02-07 05:20:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|177
1675747500000|2023-02-07 05:25:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|69
1675747800000|2023-02-07 05:30:00|10243|10241|10243|10241|10243|10241|10243|10241|440
1675748100000|2023-02-07 05:35:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|225
1675748400000|2023-02-07 05:40:00|||||||||218
1675748700000|2023-02-07 05:45:00|10242.8|10240.8|10242.6|10240.6|10242.8|10240.8|10242.6|10240.6|178
1675749000000|2023-02-07 05:50:00|10243|10241|10243|10241|10243|10241|10243|10241|202
1675749300000|2023-02-07 05:55:00|||||||||74
1675749600000|2023-02-07 06:00:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|37
1675749900000|2023-02-07 06:05:00|10242.8|10240.8|10242.6|10240.6|10242.8|10240.8|10242.6|10240.6|170
1675750200000|2023-02-07 06:10:00|10242.4|10240.4|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|168
1675750500000|2023-02-07 06:15:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|56
1675750800000|2023-02-07 06:20:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|117
1675751100000|2023-02-07 06:25:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|151
1675751400000|2023-02-07 06:30:00|||||||||4
1675751700000|2023-02-07 06:35:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|290
1675752000000|2023-02-07 06:40:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|137
1675752300000|2023-02-07 06:45:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|219
1675752600000|2023-02-07 06:50:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|682
1675752900000|2023-02-07 06:55:00|10244|10242|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|1372
1675753200000|2023-02-07 07:00:00|10243.8|10241.8|10244.9|10242.9|10245.3|10243.3|10243.8|10241.8|2088
1675753500000|2023-02-07 07:05:00|10245.1|10243.1|10244.2|10242.2|10245.3|10243.3|10244.2|10242.2|974
1675753800000|2023-02-07 07:10:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|276
1675754100000|2023-02-07 07:15:00|10243.4|10241.4|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|1194
1675754400000|2023-02-07 07:20:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10241.8|10239.8|1640
1675754700000|2023-02-07 07:25:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|200
1675755000000|2023-02-07 07:30:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10243|10241|106
1675755300000|2023-02-07 07:35:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.2|10240.2|357
1675755600000|2023-02-07 07:40:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|1234
1675755900000|2023-02-07 07:45:00|10243|10241|10244.2|10242.2|10244.2|10242.2|10243|10241|1100
1675756200000|2023-02-07 07:50:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1125
1675756500000|2023-02-07 07:55:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|228
1675756800000|2023-02-07 08:00:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|359
1675757100000|2023-02-07 08:05:00|10243.8|10241.8|10242.2|10240.2|10243.8|10241.8|10240.6|10238.6|4269
1675757400000|2023-02-07 08:10:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|1475
1675757700000|2023-02-07 08:15:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10241|10239|959
1675758000000|2023-02-07 08:20:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|838
1675758300000|2023-02-07 08:25:00|10241.8|10239.8|10242.2|10240.2|10242.6|10240.6|10241.4|10239.4|1063
1675758600000|2023-02-07 08:30:00|10241.8|10239.8|10242.6|10240.6|10242.6|10240.6|10241.4|10239.4|1183
1675758900000|2023-02-07 08:35:00|10243|10241|10242.6|10240.6|10243|10241|10241.8|10239.8|1116
1675759200000|2023-02-07 08:40:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|845
1675759500000|2023-02-07 08:45:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|690
1675759800000|2023-02-07 08:50:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243|10241|1971
1675760100000|2023-02-07 08:55:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|1285
1675760400000|2023-02-07 09:00:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|371
1675760700000|2023-02-07 09:05:00|10243.4|10241.4|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|470
1675761000000|2023-02-07 09:10:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|518
1675761300000|2023-02-07 09:15:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.6|10241.6|1203
1675761600000|2023-02-07 09:20:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|484
1675761900000|2023-02-07 09:25:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|464
1675762200000|2023-02-07 09:30:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|604
1675762500000|2023-02-07 09:35:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1294
1675762800000|2023-02-07 09:40:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|2705
1675763100000|2023-02-07 09:45:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|372
1675763400000|2023-02-07 09:50:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|104
1675763700000|2023-02-07 09:55:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|531
1675764000000|2023-02-07 10:00:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|727
1675764300000|2023-02-07 10:05:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|252
1675764600000|2023-02-07 10:10:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|584
1675764900000|2023-02-07 10:15:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|919
1675765200000|2023-02-07 10:20:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|402
1675765500000|2023-02-07 10:25:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|322
1675765800000|2023-02-07 10:30:00|10243|10241|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|422
1675766100000|2023-02-07 10:35:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|524
1675766400000|2023-02-07 10:40:00|||||||||1353
1675766700000|2023-02-07 10:45:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|222
1675767000000|2023-02-07 10:50:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|377
1675767300000|2023-02-07 10:55:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|165
1675767600000|2023-02-07 11:00:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|280
1675767900000|2023-02-07 11:05:00|10241.6|10239.6|10240.6|10238.6|10241.8|10239.8|10240.6|10238.6|368
1675768200000|2023-02-07 11:10:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|482
1675768500000|2023-02-07 11:15:00|10240.3|10238.3|10240.6|10238.6|10241|10239|10240.3|10238.3|471
1675768800000|2023-02-07 11:20:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|734
1675769100000|2023-02-07 11:25:00|10240.5|10238.5|10240.3|10238.3|10240.5|10238.5|10240.3|10238.3|658
1675769400000|2023-02-07 11:30:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|572
1675769700000|2023-02-07 11:35:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|1234
1675770000000|2023-02-07 11:40:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|515
1675770300000|2023-02-07 11:45:00|10239.3|10237.3|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|689
1675770600000|2023-02-07 11:50:00|10239.9|10237.9|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|317
1675770900000|2023-02-07 11:55:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|690
1675771200000|2023-02-07 12:00:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|504
1675771500000|2023-02-07 12:05:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|371
1675771800000|2023-02-07 12:10:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|588
1675772100000|2023-02-07 12:15:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10239.1|10237.1|984
1675772400000|2023-02-07 12:20:00|10239.7|10237.7|10241.4|10239.4|10241.4|10239.4|10239.5|10237.5|1402
1675772700000|2023-02-07 12:25:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|913
1675773000000|2023-02-07 12:30:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|1027
1675773300000|2023-02-07 12:35:00|10240.6|10238.6|10240.3|10238.3|10241|10239|10240.3|10238.3|404
1675773600000|2023-02-07 12:40:00|10240.6|10238.6|10241|10239|10241|10239|10240.6|10238.6|288
1675773900000|2023-02-07 12:45:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.3|10238.3|289
1675774200000|2023-02-07 12:50:00|10241|10239|10242.2|10240.2|10243|10241|10240.6|10238.6|2271
1675774500000|2023-02-07 12:55:00|10242.6|10240.6|10243|10241|10243|10241|10242.2|10240.2|912
1675774800000|2023-02-07 13:00:00|10243.2|10241.2|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|764
1675775100000|2023-02-07 13:05:00|10241.8|10239.8|10241|10239|10242.2|10240.2|10240.6|10238.6|1747
1675775400000|2023-02-07 13:10:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.3|10238.3|2015
1675775700000|2023-02-07 13:15:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.3|10238.3|2528
1675776000000|2023-02-07 13:20:00|10240.6|10238.6|10238.7|10236.7|10240.6|10238.6|10238.3|10236.3|4278
1675776300000|2023-02-07 13:25:00|10239.1|10237.1|10239.5|10237.5|10240.3|10238.3|10237.9|10235.9|5442
1675776600000|2023-02-07 13:30:00|10239.1|10237.1|10237.5|10235.5|10239.5|10237.5|10237.1|10235.1|2856
1675776900000|2023-02-07 13:35:00|10237.9|10235.9|10237.3|10235.3|10237.9|10235.9|10237.1|10235.1|2157
1675777200000|2023-02-07 13:40:00|10237.5|10235.5|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|2514
1675777500000|2023-02-07 13:45:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|2576
1675777800000|2023-02-07 13:50:00|10237.5|10235.5|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|2800
1675778100000|2023-02-07 13:55:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|3444
1675778400000|2023-02-07 14:00:00|10238.7|10236.7|10237.5|10235.5|10238.7|10236.7|10236.7|10234.7|3663
1675778700000|2023-02-07 14:05:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|1985
1675779000000|2023-02-07 14:10:00|10237.1|10235.1|10236.4|10234.4|10237.5|10235.5|10236.4|10234.4|1270
1675779300000|2023-02-07 14:15:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|1742
1675779600000|2023-02-07 14:20:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|3722
1675779900000|2023-02-07 14:25:00|10237.7|10235.7|10237.5|10235.5|10238.3|10236.3|10237.1|10235.1|1708
1675780200000|2023-02-07 14:30:00|10237.3|10235.3|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|2218
1675780500000|2023-02-07 14:35:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|2712
1675780800000|2023-02-07 14:40:00|10238.3|10236.3|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|1357
1675781100000|2023-02-07 14:45:00|10236.7|10234.7|10237.9|10235.9|10238.3|10236.3|10236.7|10234.7|1905
1675781400000|2023-02-07 14:50:00|10237.5|10235.5|10238.7|10236.7|10238.7|10236.7|10237.5|10235.5|1068
1675781700000|2023-02-07 14:55:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2626
1675782000000|2023-02-07 15:00:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|1405
1675782300000|2023-02-07 15:05:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|1454
1675782600000|2023-02-07 15:10:00|||||||||529
1675782900000|2023-02-07 15:15:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|1167
1675783200000|2023-02-07 15:20:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|796
1675783500000|2023-02-07 15:25:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|1100
1675783800000|2023-02-07 15:30:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|2195
1675784100000|2023-02-07 15:35:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|1111
1675784400000|2023-02-07 15:40:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|2038
1675784700000|2023-02-07 15:45:00|10238.3|10236.3|10239.1|10237.1|10239.7|10237.7|10237.9|10235.9|1940
1675785000000|2023-02-07 15:50:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|912
1675785300000|2023-02-07 15:55:00|10238.9|10236.9|10239.9|10237.9|10239.9|10237.9|10238.9|10236.9|3679
1675785600000|2023-02-07 16:00:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|4643
1675785900000|2023-02-07 16:05:00|10239.9|10237.9|10240.6|10238.6|10241|10239|10239.9|10237.9|2262
1675786200000|2023-02-07 16:10:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|750
1675786500000|2023-02-07 16:15:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|1070
1675786800000|2023-02-07 16:20:00|10240.3|10238.3|10239.1|10237.1|10240.3|10238.3|10239.1|10237.1|1368
1675787100000|2023-02-07 16:25:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|2602
1675787400000|2023-02-07 16:30:00|10238.3|10236.3|10237.1|10235.1|10238.7|10236.7|10236.7|10234.7|3566
1675787700000|2023-02-07 16:35:00|10236.7|10234.7|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|1747
1675788000000|2023-02-07 16:40:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236|10234|1258
1675788300000|2023-02-07 16:45:00|10237.1|10235.1|10237.5|10235.5|10239.5|10237.5|10237.1|10235.1|4942
1675788600000|2023-02-07 16:50:00|10237.7|10235.7|10237.1|10235.1|10237.9|10235.9|10236.4|10234.4|2059
1675788900000|2023-02-07 16:55:00|10237.3|10235.3|10235.6|10233.6|10237.5|10235.5|10235.6|10233.6|2442
1675789200000|2023-02-07 17:00:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|1601
1675789500000|2023-02-07 17:05:00|10236.7|10234.7|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|1543
1675789800000|2023-02-07 17:10:00|10236|10234|10236|10234|10236|10234|10235.2|10233.2|2856
1675790100000|2023-02-07 17:15:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.2|10233.2|1445
1675790400000|2023-02-07 17:20:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|450
1675790700000|2023-02-07 17:25:00|10235.4|10233.4|10234.4|10232.4|10235.4|10233.4|10234|10232|1082
1675791000000|2023-02-07 17:30:00|10234.8|10232.8|10233.2|10231.2|10235.2|10233.2|10232.8|10230.8|5103
1675791300000|2023-02-07 17:35:00|10233.6|10231.6|10234.4|10232.4|10234.8|10232.8|10233.6|10231.6|1892
1675791600000|2023-02-07 17:40:00|10234.8|10232.8|10237.9|10235.9|10239.9|10237.9|10233.2|10231.2|9738
1675791900000|2023-02-07 17:45:00|10238.1|10236.1|10242.2|10240.2|10243.8|10241.8|10237.9|10235.9|7865
1675792200000|2023-02-07 17:50:00|10242|10240|10244.6|10242.6|10245.5|10243.5|10241.4|10239.4|6233
1675792500000|2023-02-07 17:55:00|10244.9|10242.9|10247.7|10245.7|10249.2|10247.2|10244.2|10242.2|6748
1675792800000|2023-02-07 18:00:00|10247.9|10245.9|10246.9|10244.9|10249.8|10247.8|10242.6|10240.6|8846
1675793100000|2023-02-07 18:05:00|10247.1|10245.1|10246.5|10244.5|10249.2|10247.2|10245.7|10243.7|4527
1675793400000|2023-02-07 18:10:00|10246.7|10244.7|10243.4|10241.4|10247.7|10245.7|10243.4|10241.4|4112
1675793700000|2023-02-07 18:15:00|10243.8|10241.8|10243.8|10241.8|10244.6|10242.6|10240.3|10238.3|4974
1675794000000|2023-02-07 18:20:00|10243.4|10241.4|10242.2|10240.2|10244.2|10242.2|10241.8|10239.8|4230
1675794300000|2023-02-07 18:25:00|10241.8|10239.8|10240.6|10238.6|10243|10241|10240.3|10238.3|4717
1675794600000|2023-02-07 18:30:00|10240.5|10238.5|10238.7|10236.7|10240.5|10238.5|10236.4|10234.4|5477
1675794900000|2023-02-07 18:35:00|10238.9|10236.9|10240.3|10238.3|10241|10239|10237.9|10235.9|3081
1675795200000|2023-02-07 18:40:00|10240.1|10238.1|10239.1|10237.1|10240.6|10238.6|10237.5|10235.5|1686
1675795500000|2023-02-07 18:45:00|10238.7|10236.7|10236.4|10234.4|10239.1|10237.1|10236|10234|2575
1675795800000|2023-02-07 18:50:00|10236|10234|10239.1|10237.1|10239.1|10237.1|10236|10234|2059
1675796100000|2023-02-07 18:55:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|880
1675796400000|2023-02-07 19:00:00|10238.9|10236.9|10237.5|10235.5|10239.1|10237.1|10237.5|10235.5|1101
1675796700000|2023-02-07 19:05:00|10237.1|10235.1|10236.4|10234.4|10238.7|10236.7|10236.4|10234.4|1372
1675797000000|2023-02-07 19:10:00|10236.5|10234.5|10236.7|10234.7|10237.5|10235.5|10236|10234|1720
1675797300000|2023-02-07 19:15:00|10237.1|10235.1|10236.4|10234.4|10237.1|10235.1|10235.6|10233.6|1714
1675797600000|2023-02-07 19:20:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10235.6|10233.6|1757
1675797900000|2023-02-07 19:25:00|10236.7|10234.7|10235.6|10233.6|10236.7|10234.7|10235.2|10233.2|2044
1675798200000|2023-02-07 19:30:00|10235.2|10233.2|10236.7|10234.7|10236.7|10234.7|10235.2|10233.2|1434
1675798500000|2023-02-07 19:35:00|10237.1|10235.1|10237.9|10235.9|10238.3|10236.3|10236.9|10234.9|1387
1675798800000|2023-02-07 19:40:00|10237.5|10235.5|10236.4|10234.4|10237.9|10235.9|10236|10234|1160
1675799100000|2023-02-07 19:45:00|10236|10234|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|1968
1675799400000|2023-02-07 19:50:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|1498
1675799700000|2023-02-07 19:55:00|10234.6|10232.6|10234|10232|10234.6|10232.6|10233.6|10231.6|1649
1675800000000|2023-02-07 20:00:00|10234.4|10232.4|10233.2|10231.2|10234.8|10232.8|10232.8|10230.8|2398
1675800300000|2023-02-07 20:05:00|10232.8|10230.8|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|281
1675800600000|2023-02-07 20:10:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.2|10231.2|687
1675800900000|2023-02-07 20:15:00|10233.4|10231.4|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|772
1675801200000|2023-02-07 20:20:00|10233.8|10231.8|10233.4|10231.4|10234|10232|10233.2|10231.2|788
1675801500000|2023-02-07 20:25:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|459
1675801800000|2023-02-07 20:30:00|10232.8|10230.8|10234|10232|10234.4|10232.4|10232.8|10230.8|1555
1675802100000|2023-02-07 20:35:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10233.6|10231.6|790
1675802400000|2023-02-07 20:40:00|10233.6|10231.6|10235.6|10233.6|10235.6|10233.6|10233.6|10231.6|1396
1675802700000|2023-02-07 20:45:00|10235.2|10233.2|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|1464
1675803000000|2023-02-07 20:50:00|10235|10233|10235.6|10233.6|10236|10234|10235|10233|1321
1675803300000|2023-02-07 20:55:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234|10232|1990
1675803600000|2023-02-07 21:00:00|10235.2|10233.2|10233.6|10231.6|10235.2|10233.2|10233.6|10231.6|1386
1675803900000|2023-02-07 21:05:00|10233.8|10231.8|10233|10231|10234.4|10232.4|10233|10231|2084
1675804200000|2023-02-07 21:10:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|592
1675804500000|2023-02-07 21:15:00|10233.6|10231.6|10233.8|10231.8|10234|10232|10233.2|10231.2|321
1675804800000|2023-02-07 21:20:00|10233.6|10231.6|10234.4|10232.4|10234.8|10232.8|10233.6|10231.6|387
1675805100000|2023-02-07 21:25:00|10234.2|10232.2|10234.8|10232.8|10235.2|10233.2|10234|10232|1404
1675805400000|2023-02-07 21:30:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|492
1675805700000|2023-02-07 21:35:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|689
1675806000000|2023-02-07 21:40:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1624
1675806300000|2023-02-07 21:45:00|10235.4|10233.4|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|930
1675806600000|2023-02-07 21:50:00|10235.4|10233.4|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|1127
1675806900000|2023-02-07 21:55:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|575
1675810800000|2023-02-07 23:00:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|170
1675811100000|2023-02-07 23:05:00|10235.4|10233.4|10235.4|10233.4|10235.4|10233.4|10235.2|10233.2|29
1675811400000|2023-02-07 23:10:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|701
1675811700000|2023-02-07 23:15:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.4|10233.4|55
1675812000000|2023-02-07 23:20:00|||||||||5
1675812300000|2023-02-07 23:25:00|10235.4|10233.4|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|13
1675812600000|2023-02-07 23:30:00|||||||||4
1675812900000|2023-02-07 23:35:00|||||||||6
1675813200000|2023-02-07 23:40:00|10235.8|10233.8|10236|10234|10236|10234|10235.6|10233.6|132
1675813500000|2023-02-07 23:45:00|10235.8|10233.8|10236|10234|10236|10234|10235.8|10233.8|3
1675813800000|2023-02-07 23:50:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|404
1675814100000|2023-02-07 23:55:00|||||||||75
1675814400000|2023-02-08 00:00:00|10235.6|10233.6|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|241
1675814700000|2023-02-08 00:05:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|595
1675815000000|2023-02-08 00:10:00|||||||||312
1675815300000|2023-02-08 00:15:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|371
1675815600000|2023-02-08 00:20:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|317
1675815900000|2023-02-08 00:25:00|10237.7|10235.7|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|1261
1675816200000|2023-02-08 00:30:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|215
1675816500000|2023-02-08 00:35:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|110
1675816800000|2023-02-08 00:40:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|162
1675817100000|2023-02-08 00:45:00|||||||||127
1675817400000|2023-02-08 00:50:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|535
1675817700000|2023-02-08 00:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|100
1675818000000|2023-02-08 01:00:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|577
1675818300000|2023-02-08 01:05:00|10239.5|10237.5|10239.3|10237.3|10239.5|10237.5|10239.1|10237.1|460
1675818600000|2023-02-08 01:10:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|94
1675818900000|2023-02-08 01:15:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|308
1675819200000|2023-02-08 01:20:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|161
1675819500000|2023-02-08 01:25:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|110
1675819800000|2023-02-08 01:30:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|178
1675820100000|2023-02-08 01:35:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|217
1675820400000|2023-02-08 01:40:00|10239.7|10237.7|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|259
1675820700000|2023-02-08 01:45:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|103
1675821000000|2023-02-08 01:50:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|226
1675821300000|2023-02-08 01:55:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|990
1675821600000|2023-02-08 02:00:00|10239.3|10237.3|10239.1|10237.1|10239.3|10237.3|10239.1|10237.1|47
1675821900000|2023-02-08 02:05:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|113
1675822200000|2023-02-08 02:10:00|||||||||90
1675822500000|2023-02-08 02:15:00|10239.1|10237.1|10238.9|10236.9|10239.1|10237.1|10238.7|10236.7|460
1675822800000|2023-02-08 02:20:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|91
1675823100000|2023-02-08 02:25:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|393
1675823400000|2023-02-08 02:30:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|97
1675823700000|2023-02-08 02:35:00|||||||||12
1675824000000|2023-02-08 02:40:00|10239.7|10237.7|10239.5|10237.5|10239.7|10237.7|10239.1|10237.1|312
1675824300000|2023-02-08 02:45:00|||||||||26
1675824600000|2023-02-08 02:50:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|258
1675824900000|2023-02-08 02:55:00|10239.5|10237.5|10240.3|10238.3|10240.6|10238.6|10239.5|10237.5|2365
1675825200000|2023-02-08 03:00:00|10240.5|10238.5|10240.6|10238.6|10241|10239|10240.3|10238.3|474
1675825500000|2023-02-08 03:05:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|339
1675825800000|2023-02-08 03:10:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|4779
1675826100000|2023-02-08 03:15:00|||||||||376
1675826400000|2023-02-08 03:20:00|||||||||11
1675826700000|2023-02-08 03:25:00|||||||||11
1675827000000|2023-02-08 03:30:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|334
1675827300000|2023-02-08 03:35:00|||||||||103
1675827600000|2023-02-08 03:40:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|236
1675827900000|2023-02-08 03:45:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|262
1675828200000|2023-02-08 03:50:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10240.8|10238.8|908
1675828500000|2023-02-08 03:55:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241|10239|94
1675828800000|2023-02-08 04:00:00|10241|10239|10241|10239|10241|10239|10241|10239|448
1675829100000|2023-02-08 04:05:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|49
1675829400000|2023-02-08 04:10:00|10240.6|10238.6|10241|10239|10241|10239|10240.6|10238.6|188
1675829700000|2023-02-08 04:15:00|||||||||4
1675830000000|2023-02-08 04:20:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|391
1675830300000|2023-02-08 04:25:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|45
1675830600000|2023-02-08 04:30:00|10241.2|10239.2|10241|10239|10241.4|10239.4|10241|10239|59
1675830900000|2023-02-08 04:35:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|361
1675831200000|2023-02-08 04:40:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|158
1675831500000|2023-02-08 04:45:00|||||||||44
1675831800000|2023-02-08 04:50:00|||||||||2
1675832100000|2023-02-08 04:55:00|10242|10240|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|812
1675832400000|2023-02-08 05:00:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|325
1675832700000|2023-02-08 05:05:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|584
1675833000000|2023-02-08 05:10:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|90
1675833300000|2023-02-08 05:15:00|10243|10241|10243|10241|10243|10241|10243|10241|346
1675833600000|2023-02-08 05:20:00|||||||||29
1675833900000|2023-02-08 05:25:00|||||||||339
1675834200000|2023-02-08 05:30:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|243
1675834500000|2023-02-08 05:35:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10242|10240|324
1675834800000|2023-02-08 05:40:00|10242.4|10240.4|10242.6|10240.6|10243|10241|10242.4|10240.4|570
1675835100000|2023-02-08 05:45:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|421
1675835400000|2023-02-08 05:50:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|669
1675835700000|2023-02-08 05:55:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|41
1675836300000|2023-02-08 06:05:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241|10239|393
1675836600000|2023-02-08 06:10:00|||||||||198
1675836900000|2023-02-08 06:15:00|||||||||3
1675837200000|2023-02-08 06:20:00|10241|10239|10240.6|10238.6|10241|10239|10240.3|10238.3|492
1675837500000|2023-02-08 06:25:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|214
1675837800000|2023-02-08 06:30:00|10240.6|10238.6|10241|10239|10241|10239|10240.5|10238.5|383
1675838100000|2023-02-08 06:35:00|10240.8|10238.8|10241|10239|10241|10239|10240.8|10238.8|78
1675838400000|2023-02-08 06:40:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241|10239|153
1675838700000|2023-02-08 06:45:00|10241.4|10239.4|10241|10239|10241.8|10239.8|10241|10239|638
1675839000000|2023-02-08 06:50:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|135
1675839300000|2023-02-08 06:55:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|77
1675839600000|2023-02-08 07:00:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|515
1675839900000|2023-02-08 07:05:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|175
1675840200000|2023-02-08 07:10:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|147
1675840500000|2023-02-08 07:15:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|1151
1675840800000|2023-02-08 07:20:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|196
1675841100000|2023-02-08 07:25:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|301
1675841400000|2023-02-08 07:30:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|179
1675841700000|2023-02-08 07:35:00|10241.4|10239.4|10241.4|10239.4|10241.6|10239.6|10241.4|10239.4|59
1675842000000|2023-02-08 07:40:00|10241.6|10239.6|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|103
1675842300000|2023-02-08 07:45:00|10242.2|10240.2|10243.4|10241.4|10243.8|10241.8|10242.2|10240.2|561
1675842600000|2023-02-08 07:50:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|310
1675842900000|2023-02-08 07:55:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|410
1675843200000|2023-02-08 08:00:00|10243|10241|10242.6|10240.6|10243|10241|10242.2|10240.2|309
1675843500000|2023-02-08 08:05:00|10242.2|10240.2|10241.4|10239.4|10242.2|10240.2|10241|10239|529
1675843800000|2023-02-08 08:10:00|10241|10239|10241.4|10239.4|10242.2|10240.2|10240.6|10238.6|649
1675844100000|2023-02-08 08:15:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10241|10239|654
1675844400000|2023-02-08 08:20:00|10241.4|10239.4|10242.2|10240.2|10242.6|10240.6|10241.4|10239.4|284
1675844700000|2023-02-08 08:25:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|550
1675845000000|2023-02-08 08:30:00|10241.8|10239.8|10240.6|10238.6|10241.8|10239.8|10240.6|10238.6|652
1675845300000|2023-02-08 08:35:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|1363
1675845600000|2023-02-08 08:40:00|10240.1|10238.1|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|1165
1675845900000|2023-02-08 08:45:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|483
1675846200000|2023-02-08 08:50:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|1192
1675846500000|2023-02-08 08:55:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|297
1675846800000|2023-02-08 09:00:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|43
1675847100000|2023-02-08 09:05:00|10239.7|10237.7|10239.9|10237.9|10240.3|10238.3|10239.7|10237.7|776
1675847400000|2023-02-08 09:10:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|696
1675847700000|2023-02-08 09:15:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|179
1675848000000|2023-02-08 09:20:00|10239.9|10237.9|10239.9|10237.9|10240.1|10238.1|10239.9|10237.9|95
1675848300000|2023-02-08 09:25:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|489
1675848600000|2023-02-08 09:30:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|185
1675848900000|2023-02-08 09:35:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|451
1675849200000|2023-02-08 09:40:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|236
1675849500000|2023-02-08 09:45:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|444
1675849800000|2023-02-08 09:50:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|756
1675850100000|2023-02-08 09:55:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|502
1675850400000|2023-02-08 10:00:00|10239.7|10237.7|10239.1|10237.1|10239.7|10237.7|10239.1|10237.1|305
1675850700000|2023-02-08 10:05:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|265
1675851000000|2023-02-08 10:10:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|131
1675851300000|2023-02-08 10:15:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|224
1675851600000|2023-02-08 10:20:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|241
1675851900000|2023-02-08 10:25:00|10239.5|10237.5|10238.3|10236.3|10239.5|10237.5|10238.3|10236.3|752
1675852200000|2023-02-08 10:30:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|325
1675852500000|2023-02-08 10:35:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|86
1675852800000|2023-02-08 10:40:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|240
1675853100000|2023-02-08 10:45:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|272
1675853400000|2023-02-08 10:50:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|142
1675853700000|2023-02-08 10:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|463
1675854000000|2023-02-08 11:00:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|565
1675854300000|2023-02-08 11:05:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|87
1675854600000|2023-02-08 11:10:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|367
1675854900000|2023-02-08 11:15:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|239
1675855200000|2023-02-08 11:20:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|245
1675855500000|2023-02-08 11:25:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|111
1675855800000|2023-02-08 11:30:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|97
1675856100000|2023-02-08 11:35:00|10238.9|10236.9|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|205
1675856400000|2023-02-08 11:40:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|172
1675856700000|2023-02-08 11:45:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|137
1675857000000|2023-02-08 11:50:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|256
1675857300000|2023-02-08 11:55:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|333
1675857600000|2023-02-08 12:00:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|124
1675857900000|2023-02-08 12:05:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|59
1675858200000|2023-02-08 12:10:00|||||||||42
1675858500000|2023-02-08 12:15:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|373
1675858800000|2023-02-08 12:20:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|193
1675859100000|2023-02-08 12:25:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|1177
1675859400000|2023-02-08 12:30:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|476
1675859700000|2023-02-08 12:35:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|424
1675860000000|2023-02-08 12:40:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|689
1675860300000|2023-02-08 12:45:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|364
1675860600000|2023-02-08 12:50:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|235
1675860900000|2023-02-08 12:55:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|309
1675861200000|2023-02-08 13:00:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|816
1675861500000|2023-02-08 13:05:00|10237.3|10235.3|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|717
1675861800000|2023-02-08 13:10:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|406
1675862100000|2023-02-08 13:15:00|10237.3|10235.3|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|1381
1675862400000|2023-02-08 13:20:00|10236.4|10234.4|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|2819
1675862700000|2023-02-08 13:25:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|1129
1675863000000|2023-02-08 13:30:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|1045
1675863300000|2023-02-08 13:35:00|10235.6|10233.6|10236|10234|10236|10234|10235.6|10233.6|1559
1675863600000|2023-02-08 13:40:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|1448
1675863900000|2023-02-08 13:45:00|10236.4|10234.4|10236.4|10234.4|10236.5|10234.5|10236|10234|1673
1675864200000|2023-02-08 13:50:00|10236.2|10234.2|10235.6|10233.6|10236.4|10234.4|10235.2|10233.2|984
1675864500000|2023-02-08 13:55:00|10235.2|10233.2|10236.4|10234.4|10236.4|10234.4|10235.2|10233.2|1354
1675864800000|2023-02-08 14:00:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|1568
1675865100000|2023-02-08 14:05:00|10236.5|10234.5|10237.5|10235.5|10237.5|10235.5|10236.5|10234.5|7317
1675865400000|2023-02-08 14:10:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|2754
1675865700000|2023-02-08 14:15:00|10237.7|10235.7|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|627
1675866000000|2023-02-08 14:20:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|1405
1675866300000|2023-02-08 14:25:00|10238.7|10236.7|10236.7|10234.7|10239.1|10237.1|10236|10234|4017
1675866600000|2023-02-08 14:30:00|10236.5|10234.5|10234.4|10232.4|10237.1|10235.1|10233|10231|5142
1675866900000|2023-02-08 14:35:00|10234.8|10232.8|10236.4|10234.4|10236.4|10234.4|10234.4|10232.4|1415
1675867200000|2023-02-08 14:40:00|10236.7|10234.7|10236.7|10234.7|10237.3|10235.3|10236|10234|2157
1675867500000|2023-02-08 14:45:00|10236.5|10234.5|10234.4|10232.4|10237.1|10235.1|10234.4|10232.4|8890
1675867800000|2023-02-08 14:50:00|10234|10232|10234.8|10232.8|10235.2|10233.2|10233.6|10231.6|4261
1675868100000|2023-02-08 14:55:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234|10232|1380
1675868400000|2023-02-08 15:00:00|10234.6|10232.6|10234|10232|10234.8|10232.8|10232.8|10230.8|2536
1675868700000|2023-02-08 15:05:00|10233.8|10231.8|10231.7|10229.7|10234|10232|10231.7|10229.7|2444
1675869000000|2023-02-08 15:10:00|10232.1|10230.1|10231.5|10229.5|10233.2|10231.2|10231.3|10229.3|3086
1675869300000|2023-02-08 15:15:00|10231.3|10229.3|10233.2|10231.2|10233.6|10231.6|10230.9|10228.9|3318
1675869600000|2023-02-08 15:20:00|10233|10231|10232.4|10230.4|10233.2|10231.2|10232.3|10230.3|681
1675869900000|2023-02-08 15:25:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.1|10230.1|570
1675870200000|2023-02-08 15:30:00|10232.6|10230.6|10233.6|10231.6|10233.6|10231.6|10232.6|10230.6|1352
1675870500000|2023-02-08 15:35:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10233.2|10231.2|2174
1675870800000|2023-02-08 15:40:00|10233.4|10231.4|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|1659
1675871100000|2023-02-08 15:45:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|3497
1675871400000|2023-02-08 15:50:00|10234|10232|10234|10232|10234.4|10232.4|10233.2|10231.2|1959
1675871700000|2023-02-08 15:55:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|2303
1675872000000|2023-02-08 16:00:00|10235|10233|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|2076
1675872300000|2023-02-08 16:05:00|10235.4|10233.4|10235.6|10233.6|10236|10234|10235.2|10233.2|1434
1675872600000|2023-02-08 16:10:00|10236|10234|10235.6|10233.6|10236|10234|10234.8|10232.8|1901
1675872900000|2023-02-08 16:15:00|10236|10234|10236.2|10234.2|10236.4|10234.4|10235.6|10233.6|789
1675873200000|2023-02-08 16:20:00|10236.4|10234.4|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|788
1675873500000|2023-02-08 16:25:00|10235|10233|10234.8|10232.8|10235|10233|10234.4|10232.4|1073
1675873800000|2023-02-08 16:30:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10234|10232|783
1675874100000|2023-02-08 16:35:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|573
1675874400000|2023-02-08 16:40:00|10234|10232|10234.6|10232.6|10235.2|10233.2|10234|10232|1041
1675874700000|2023-02-08 16:45:00|10234.4|10232.4|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|713
1675875000000|2023-02-08 16:50:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10234.4|10232.4|1050
1675875300000|2023-02-08 16:55:00|10236|10234|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|1645
1675875600000|2023-02-08 17:00:00|10236|10234|10235.4|10233.4|10236|10234|10235.2|10233.2|1421
1675875900000|2023-02-08 17:05:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|929
1675876200000|2023-02-08 17:10:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|694
1675876500000|2023-02-08 17:15:00|10236|10234|10236|10234|10236.4|10234.4|10235.6|10233.6|743
1675876800000|2023-02-08 17:20:00|10235.6|10233.6|10236.7|10234.7|10236.7|10234.7|10235.6|10233.6|2013
1675877100000|2023-02-08 17:25:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1363
1675877400000|2023-02-08 17:30:00|10236|10234|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|2422
1675877700000|2023-02-08 17:35:00|10235.4|10233.4|10235.6|10233.6|10236|10234|10235.2|10233.2|760
1675878000000|2023-02-08 17:40:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|589
1675878300000|2023-02-08 17:45:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|452
1675878600000|2023-02-08 17:50:00|10235.8|10233.8|10235.2|10233.2|10236|10234|10235.2|10233.2|1137
1675878900000|2023-02-08 17:55:00|10235.4|10233.4|10235|10233|10235.6|10233.6|10234.4|10232.4|1056
1675879200000|2023-02-08 18:00:00|10235.2|10233.2|10238.3|10236.3|10238.3|10236.3|10234.8|10232.8|1967
1675879500000|2023-02-08 18:05:00|10238.1|10236.1|10238.3|10236.3|10239.1|10237.1|10237.5|10235.5|3443
1675879800000|2023-02-08 18:10:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|7130
1675880100000|2023-02-08 18:15:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|1272
1675880400000|2023-02-08 18:20:00|10237.1|10235.1|10236|10234|10237.5|10235.5|10235.6|10233.6|2740
1675880700000|2023-02-08 18:25:00|10235.6|10233.6|10234.8|10232.8|10236|10234|10234.8|10232.8|2824
1675881000000|2023-02-08 18:30:00|10234.4|10232.4|10236|10234|10236|10234|10234.4|10232.4|1875
1675881300000|2023-02-08 18:35:00|10235.8|10233.8|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|1238
1675881600000|2023-02-08 18:40:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10233.6|10231.6|2514
1675881900000|2023-02-08 18:45:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|1100
1675882200000|2023-02-08 18:50:00|10234.4|10232.4|10234.8|10232.8|10235.6|10233.6|10234.4|10232.4|1403
1675882500000|2023-02-08 18:55:00|10235|10233|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|447
1675882800000|2023-02-08 19:00:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|247
1675883100000|2023-02-08 19:05:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|792
1675883400000|2023-02-08 19:10:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|818
1675883700000|2023-02-08 19:15:00|10236|10234|10235.6|10233.6|10236|10234|10235.2|10233.2|1076
1675884000000|2023-02-08 19:20:00|10235.2|10233.2|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|703
1675884300000|2023-02-08 19:25:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|808
1675884600000|2023-02-08 19:30:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|874
1675884900000|2023-02-08 19:35:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.2|10233.2|796
1675885200000|2023-02-08 19:40:00|10236|10234|10235.6|10233.6|10236.4|10234.4|10235.2|10233.2|4252
1675885500000|2023-02-08 19:45:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|5893
1675885800000|2023-02-08 19:50:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|970
1675886100000|2023-02-08 19:55:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10236|10234|2979
1675886400000|2023-02-08 20:00:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10236|10234|2133
1675886700000|2023-02-08 20:05:00|10236.7|10234.7|10236|10234|10236.7|10234.7|10235.6|10233.6|617
1675887000000|2023-02-08 20:10:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|2392
1675887300000|2023-02-08 20:15:00|10236.4|10234.4|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|503
1675887600000|2023-02-08 20:20:00|10235.2|10233.2|10236.4|10234.4|10236.7|10234.7|10235.2|10233.2|1888
1675887900000|2023-02-08 20:25:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|567
1675888200000|2023-02-08 20:30:00|||||||||160
1675888500000|2023-02-08 20:35:00|10236|10234|10237.1|10235.1|10237.1|10235.1|10236|10234|1706
1675888800000|2023-02-08 20:40:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|2716
1675889100000|2023-02-08 20:45:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|1227
1675889400000|2023-02-08 20:50:00|10238.9|10236.9|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|1913
1675889700000|2023-02-08 20:55:00|10238.3|10236.3|10240.3|10238.3|10240.3|10238.3|10238.3|10236.3|6322
1675890000000|2023-02-08 21:00:00|10240.5|10238.5|10239.9|10237.9|10240.6|10238.6|10239.5|10237.5|11761
1675890300000|2023-02-08 21:05:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.1|10238.1|530
1675890600000|2023-02-08 21:10:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|490
1675890900000|2023-02-08 21:15:00|10240.3|10238.3|10240.6|10238.6|10240.8|10238.8|10240.3|10238.3|1176
1675891200000|2023-02-08 21:20:00|10240.5|10238.5|10241|10239|10241|10239|10240.5|10238.5|617
1675891500000|2023-02-08 21:25:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|717
1675891800000|2023-02-08 21:30:00|10240.8|10238.8|10240.6|10238.6|10241|10239|10240.3|10238.3|274
1675892100000|2023-02-08 21:35:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|378
1675892400000|2023-02-08 21:40:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|1527
1675892700000|2023-02-08 21:45:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|1532
1675893000000|2023-02-08 21:50:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|151
1675893300000|2023-02-08 21:55:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|1671
1675897200000|2023-02-08 23:00:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|267
1675897500000|2023-02-08 23:05:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|72
1675897800000|2023-02-08 23:10:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|125
1675898100000|2023-02-08 23:15:00|10242|10240|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|163
1675898400000|2023-02-08 23:20:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|188
1675898700000|2023-02-08 23:25:00|||||||||2
1675899000000|2023-02-08 23:30:00|10241.6|10239.6|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|37
1675899300000|2023-02-08 23:35:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|42
1675899600000|2023-02-08 23:40:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|223
1675899900000|2023-02-08 23:45:00|10240.8|10238.8|10240.6|10238.6|10240.8|10238.8|10240.6|10238.6|52
1675900200000|2023-02-08 23:50:00|10240.5|10238.5|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|357
1675900500000|2023-02-08 23:55:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|311
1675900800000|2023-02-09 00:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|122
1675901100000|2023-02-09 00:05:00|10240.6|10238.6|10241|10239|10241|10239|10240.6|10238.6|110
1675901400000|2023-02-09 00:10:00|10240.6|10238.6|10240.8|10238.8|10241|10239|10240.6|10238.6|119
1675901700000|2023-02-09 00:15:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|38
1675902000000|2023-02-09 00:20:00|10240.5|10238.5|10240.6|10238.6|10240.8|10238.8|10240.5|10238.5|72
1675902300000|2023-02-09 00:25:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|92
1675902600000|2023-02-09 00:30:00|10240.5|10238.5|10240.5|10238.5|10240.5|10238.5|10240.5|10238.5|29
1675902900000|2023-02-09 00:35:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|64
1675903200000|2023-02-09 00:40:00|||||||||71
1675903500000|2023-02-09 00:45:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|336
1675903800000|2023-02-09 00:50:00|10239.9|10237.9|10239.7|10237.7|10239.9|10237.9|10239.5|10237.5|309
1675904100000|2023-02-09 00:55:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|142
1675904400000|2023-02-09 01:00:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|214
1675904700000|2023-02-09 01:05:00|10239.5|10237.5|10239.5|10237.5|10239.7|10237.7|10239.1|10237.1|461
1675905000000|2023-02-09 01:10:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|443
1675905300000|2023-02-09 01:15:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|705
1675905900000|2023-02-09 01:25:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|196
1675906200000|2023-02-09 01:30:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|563
1675906500000|2023-02-09 01:35:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|465
1675906800000|2023-02-09 01:40:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|330
1675907100000|2023-02-09 01:45:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|239
1675907400000|2023-02-09 01:50:00|10239.7|10237.7|10239.5|10237.5|10239.7|10237.7|10239.5|10237.5|145
1675907700000|2023-02-09 01:55:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|5849
1675908000000|2023-02-09 02:00:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|543
1675908300000|2023-02-09 02:05:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|332
1675908600000|2023-02-09 02:10:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|431
1675908900000|2023-02-09 02:15:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|281
1675909200000|2023-02-09 02:20:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|671
1675909500000|2023-02-09 02:25:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.7|10237.7|39
1675909800000|2023-02-09 02:30:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|575
1675910100000|2023-02-09 02:35:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|40
1675910400000|2023-02-09 02:40:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|192
1675910700000|2023-02-09 02:45:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|294
1675911000000|2023-02-09 02:50:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|152
1675911300000|2023-02-09 02:55:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|63
1675911600000|2023-02-09 03:00:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|104
1675911900000|2023-02-09 03:05:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|186
1675912200000|2023-02-09 03:10:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|545
1675912500000|2023-02-09 03:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|313
1675912800000|2023-02-09 03:20:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.7|10237.7|138
1675913100000|2023-02-09 03:25:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|21
1675913400000|2023-02-09 03:30:00|||||||||97
1675913700000|2023-02-09 03:35:00|||||||||14
1675914000000|2023-02-09 03:40:00|||||||||120
1675914300000|2023-02-09 03:45:00|||||||||200
1675914600000|2023-02-09 03:50:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|92
1675914900000|2023-02-09 03:55:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|402
1675915200000|2023-02-09 04:00:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|2073
1675915500000|2023-02-09 04:05:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|903
1675916100000|2023-02-09 04:15:00|||||||||21
1675916400000|2023-02-09 04:20:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|86
1675916700000|2023-02-09 04:25:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|52
1675917000000|2023-02-09 04:30:00|||||||||12
1675917300000|2023-02-09 04:35:00|||||||||15
1675917900000|2023-02-09 04:45:00|10240.6|10238.6|10240.5|10238.5|10240.6|10238.6|10240.5|10238.5|58
1675918200000|2023-02-09 04:50:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|178
1675918500000|2023-02-09 04:55:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|77
1675918800000|2023-02-09 05:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|47
1675919100000|2023-02-09 05:05:00|||||||||14
1675919400000|2023-02-09 05:10:00|||||||||13
1675919700000|2023-02-09 05:15:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|136
1675920000000|2023-02-09 05:20:00|10240.1|10238.1|10239.9|10237.9|10240.1|10238.1|10239.5|10237.5|111
1675920300000|2023-02-09 05:25:00|10239.5|10237.5|10239.5|10237.5|10239.7|10237.7|10239.5|10237.5|165
1675920600000|2023-02-09 05:30:00|10239.3|10237.3|10239.1|10237.1|10239.3|10237.3|10239.1|10237.1|74
1675920900000|2023-02-09 05:35:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|141
1675921200000|2023-02-09 05:40:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|139
1675921500000|2023-02-09 05:45:00|10239.1|10237.1|10238.9|10236.9|10239.5|10237.5|10237.9|10235.9|1564
1675921800000|2023-02-09 05:50:00|10239.1|10237.1|10238.5|10236.5|10239.1|10237.1|10238.3|10236.3|122
1675922100000|2023-02-09 05:55:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|179
1675922400000|2023-02-09 06:00:00|10237.9|10235.9|10237.9|10235.9|10238.1|10236.1|10237.1|10235.1|722
1675922700000|2023-02-09 06:05:00|10237.7|10235.7|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|243
1675923000000|2023-02-09 06:10:00|10238.1|10236.1|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|144
1675923300000|2023-02-09 06:15:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.5|10236.5|265
1675923600000|2023-02-09 06:20:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|118
1675923900000|2023-02-09 06:25:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|202
1675924200000|2023-02-09 06:30:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|286
1675924500000|2023-02-09 06:35:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|515
1675924800000|2023-02-09 06:40:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|369
1675925100000|2023-02-09 06:45:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|311
1675925400000|2023-02-09 06:50:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|176
1675925700000|2023-02-09 06:55:00|10239.3|10237.3|10240.3|10238.3|10240.6|10238.6|10239.1|10237.1|510
1675926000000|2023-02-09 07:00:00|10240.6|10238.6|10241|10239|10242.6|10240.6|10240.6|10238.6|2420
1675926300000|2023-02-09 07:05:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|583
1675926600000|2023-02-09 07:10:00|10240.1|10238.1|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|217
1675926900000|2023-02-09 07:15:00|10240.5|10238.5|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|658
1675927200000|2023-02-09 07:20:00|10239.7|10237.7|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|582
1675927500000|2023-02-09 07:25:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|258
1675927800000|2023-02-09 07:30:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.3|10236.3|513
1675928100000|2023-02-09 07:35:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|285
1675928400000|2023-02-09 07:40:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|225
1675928700000|2023-02-09 07:45:00|10239.7|10237.7|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|278
1675929000000|2023-02-09 07:50:00|10239.7|10237.7|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|309
1675929300000|2023-02-09 07:55:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|695
1675929600000|2023-02-09 08:00:00|10239.7|10237.7|10240.6|10238.6|10241|10239|10239.5|10237.5|1026
1675929900000|2023-02-09 08:05:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|145
1675930200000|2023-02-09 08:10:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|701
1675930500000|2023-02-09 08:15:00|10240.6|10238.6|10240.6|10238.6|10240.8|10238.8|10239.9|10237.9|636
1675930800000|2023-02-09 08:20:00|10240.3|10238.3|10241.4|10239.4|10241.4|10239.4|10240.3|10238.3|141
1675931100000|2023-02-09 08:25:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|313
1675931400000|2023-02-09 08:30:00|10240.6|10238.6|10241|10239|10241|10239|10240.6|10238.6|266
1675931700000|2023-02-09 08:35:00|10240.6|10238.6|10241|10239|10241|10239|10240.6|10238.6|214
1675932000000|2023-02-09 08:40:00|10241.2|10239.2|10241|10239|10241.4|10239.4|10241|10239|295
1675932300000|2023-02-09 08:45:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|93
1675932600000|2023-02-09 08:50:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|731
1675932900000|2023-02-09 08:55:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|217
1675933200000|2023-02-09 09:00:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|941
1675933500000|2023-02-09 09:05:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.6|10238.6|1073
1675933800000|2023-02-09 09:10:00|10241.4|10239.4|10242.2|10240.2|10242.2|10240.2|10241|10239|1276
1675934100000|2023-02-09 09:15:00|10242.4|10240.4|10241.8|10239.8|10243|10241|10241.8|10239.8|660
1675934400000|2023-02-09 09:20:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|552
1675934700000|2023-02-09 09:25:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|52
1675935000000|2023-02-09 09:30:00|10242|10240|10241.4|10239.4|10242|10240|10241.4|10239.4|302
1675935300000|2023-02-09 09:35:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|267
1675935600000|2023-02-09 09:40:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|190
1675935900000|2023-02-09 09:45:00|||||||||69
1675936200000|2023-02-09 09:50:00|10241.4|10239.4|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|226
1675936500000|2023-02-09 09:55:00|10241.8|10239.8|10243|10241|10243|10241|10241.8|10239.8|371
1675936800000|2023-02-09 10:00:00|||||||||948
1675937100000|2023-02-09 10:05:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243|10241|485
1675937400000|2023-02-09 10:10:00|10243|10241|10242.6|10240.6|10243|10241|10242.2|10240.2|596
1675937700000|2023-02-09 10:15:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|497
1675938000000|2023-02-09 10:20:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|823
1675938300000|2023-02-09 10:25:00|10243.2|10241.2|10243.8|10241.8|10243.8|10241.8|10243.2|10241.2|628
1675938600000|2023-02-09 10:30:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|287
1675938900000|2023-02-09 10:35:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243|10241|324
1675939200000|2023-02-09 10:40:00|10243.4|10241.4|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|737
1675939500000|2023-02-09 10:45:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|715
1675939800000|2023-02-09 10:50:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|960
1675940100000|2023-02-09 10:55:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|992
1675940400000|2023-02-09 11:00:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|369
1675940700000|2023-02-09 11:05:00|10243.4|10241.4|10243.4|10241.4|10244.2|10242.2|10243|10241|890
1675941000000|2023-02-09 11:10:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10243|10241|330
1675941300000|2023-02-09 11:15:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|124
1675941600000|2023-02-09 11:20:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10242.2|10240.2|635
1675941900000|2023-02-09 11:25:00|10242.2|10240.2|10243|10241|10243|10241|10242.2|10240.2|889
1675942200000|2023-02-09 11:30:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|429
1675942500000|2023-02-09 11:35:00|10242.6|10240.6|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|616
1675942800000|2023-02-09 11:40:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|1076
1675943100000|2023-02-09 11:45:00|||||||||47
1675943400000|2023-02-09 11:50:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|482
1675943700000|2023-02-09 11:55:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243|10241|1924
1675944000000|2023-02-09 12:00:00|10243.6|10241.6|10243|10241|10243.8|10241.8|10243|10241|194
1675944300000|2023-02-09 12:05:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|46
1675944600000|2023-02-09 12:10:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10243|10241|131
1675944900000|2023-02-09 12:15:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|315
1675945200000|2023-02-09 12:20:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|120
1675945500000|2023-02-09 12:25:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|598
1675945800000|2023-02-09 12:30:00|10241.6|10239.6|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|424
1675946100000|2023-02-09 12:35:00|10241.6|10239.6|10240.3|10238.3|10241.8|10239.8|10240.3|10238.3|2909
1675946400000|2023-02-09 12:40:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|274
1675946700000|2023-02-09 12:45:00|10240.8|10238.8|10241|10239|10241.2|10239.2|10240.6|10238.6|1022
1675947000000|2023-02-09 12:50:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|392
1675947300000|2023-02-09 12:55:00|10241|10239|10241|10239|10241.8|10239.8|10241|10239|601
1675947600000|2023-02-09 13:00:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.6|10238.6|1303
1675947900000|2023-02-09 13:05:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|500
1675948200000|2023-02-09 13:10:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|285
1675948500000|2023-02-09 13:15:00|10241.8|10239.8|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|2073
1675948800000|2023-02-09 13:20:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|1680
1675949100000|2023-02-09 13:25:00|10241.8|10239.8|10241.2|10239.2|10242.2|10240.2|10241|10239|1950
1675949400000|2023-02-09 13:30:00|10241|10239|10243|10241|10244.2|10242.2|10241|10239|3188
1675949700000|2023-02-09 13:35:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|2175
1675950000000|2023-02-09 13:40:00|10242.2|10240.2|10241|10239|10242.2|10240.2|10240.6|10238.6|1441
1675950300000|2023-02-09 13:45:00|10241.4|10239.4|10240.3|10238.3|10241.4|10239.4|10240.3|10238.3|4136
1675950600000|2023-02-09 13:50:00|10239.9|10237.9|10239.5|10237.5|10240.6|10238.6|10239.5|10237.5|2962
1675950900000|2023-02-09 13:55:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.5|10237.5|1474
1675951200000|2023-02-09 14:00:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|1581
1675951500000|2023-02-09 14:05:00|10239.1|10237.1|10238.1|10236.1|10239.1|10237.1|10237.9|10235.9|1827
1675951800000|2023-02-09 14:10:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|1515
1675952100000|2023-02-09 14:15:00|10238.3|10236.3|10238.7|10236.7|10239.5|10237.5|10237.9|10235.9|4770
1675952400000|2023-02-09 14:20:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10237.9|10235.9|969
1675952700000|2023-02-09 14:25:00|10240.1|10238.1|10240.3|10238.3|10240.6|10238.6|10239.5|10237.5|3426
1675953000000|2023-02-09 14:30:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|1442
1675953300000|2023-02-09 14:35:00|10240.3|10238.3|10239.1|10237.1|10240.3|10238.3|10238.7|10236.7|1345
1675953600000|2023-02-09 14:40:00|10238.9|10236.9|10238.3|10236.3|10239.1|10237.1|10237.9|10235.9|2042
1675953900000|2023-02-09 14:45:00|10237.9|10235.9|10238.3|10236.3|10238.7|10236.7|10237.5|10235.5|1867
1675954200000|2023-02-09 14:50:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|793
1675954500000|2023-02-09 14:55:00|10238.3|10236.3|10236.7|10234.7|10238.3|10236.3|10236.7|10234.7|1022
1675954800000|2023-02-09 15:00:00|10236.9|10234.9|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|1363
1675955100000|2023-02-09 15:05:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|936
1675955400000|2023-02-09 15:10:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|1243
1675955700000|2023-02-09 15:15:00|10236.5|10234.5|10236.4|10234.4|10237.1|10235.1|10235.6|10233.6|5584
1675956000000|2023-02-09 15:20:00|10236|10234|10235.2|10233.2|10236.7|10234.7|10235.2|10233.2|1861
1675956300000|2023-02-09 15:25:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.4|10232.4|1614
1675956600000|2023-02-09 15:30:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10233.2|10231.2|2466
1675956900000|2023-02-09 15:35:00|10234.4|10232.4|10234|10232|10234.8|10232.8|10234|10232|1774
1675957200000|2023-02-09 15:40:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|683
1675957500000|2023-02-09 15:45:00|10234|10232|10234.4|10232.4|10234.8|10232.8|10234|10232|1107
1675957800000|2023-02-09 15:50:00|10234.8|10232.8|10233.6|10231.6|10235.2|10233.2|10233.6|10231.6|5042
1675958100000|2023-02-09 15:55:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|1327
1675958400000|2023-02-09 16:00:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|1333
1675958700000|2023-02-09 16:05:00|10233|10231|10234|10232|10234.4|10232.4|10232.8|10230.8|1771
1675959000000|2023-02-09 16:10:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|1301
1675959300000|2023-02-09 16:15:00|10233.6|10231.6|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|856
1675959600000|2023-02-09 16:20:00|10232.8|10230.8|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|1507
1675959900000|2023-02-09 16:25:00|10233.6|10231.6|10233.2|10231.2|10234|10232|10233.2|10231.2|1529
1675960200000|2023-02-09 16:30:00|10233.4|10231.4|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|495
1675960500000|2023-02-09 16:35:00|10233.2|10231.2|10234|10232|10234|10232|10233.2|10231.2|911
1675960800000|2023-02-09 16:40:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|609
1675961100000|2023-02-09 16:45:00|||||||||448
1675961400000|2023-02-09 16:50:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.2|10232.2|1267
1675961700000|2023-02-09 16:55:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|1616
1675962000000|2023-02-09 17:00:00|10235.2|10233.2|10234|10232|10235.2|10233.2|10234|10232|1768
1675962300000|2023-02-09 17:05:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|972
1675962600000|2023-02-09 17:10:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|627
1675962900000|2023-02-09 17:15:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1493
1675963200000|2023-02-09 17:20:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|3392
1675963500000|2023-02-09 17:25:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|1403
1675963800000|2023-02-09 17:30:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|1368
1675964100000|2023-02-09 17:35:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|1249
1675964400000|2023-02-09 17:40:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|1068
1675964700000|2023-02-09 17:45:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|1420
1675965000000|2023-02-09 17:50:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|2016
1675965300000|2023-02-09 17:55:00|10232.8|10230.8|10233.8|10231.8|10233.8|10231.8|10232.6|10230.6|1870
1675965600000|2023-02-09 18:00:00|10233.6|10231.6|10232.1|10230.1|10234|10232|10231.7|10229.7|2791
1675965900000|2023-02-09 18:05:00|10231.7|10229.7|10232.1|10230.1|10233.2|10231.2|10231.7|10229.7|1519
1675966200000|2023-02-09 18:10:00|10231.7|10229.7|10231.7|10229.7|10232.4|10230.4|10230.9|10228.9|1320
1675966500000|2023-02-09 18:15:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|1196
1675966800000|2023-02-09 18:20:00|10230.5|10228.5|10229.7|10227.7|10230.9|10228.9|10229.3|10227.3|4042
1675967100000|2023-02-09 18:25:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|1400
1675967400000|2023-02-09 18:30:00|10229.3|10227.3|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|1186
1675967700000|2023-02-09 18:35:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|2719
1675968000000|2023-02-09 18:40:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|2041
1675968300000|2023-02-09 18:45:00|10228.1|10226.1|10228.3|10226.3|10228.5|10226.5|10228.1|10226.1|1142
1675968600000|2023-02-09 18:50:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|723
1675968900000|2023-02-09 18:55:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10226.6|10224.6|938
1675969200000|2023-02-09 19:00:00|10227.4|10225.4|10225.8|10223.8|10227.4|10225.4|10225|10223|1619
1675969500000|2023-02-09 19:05:00|10226|10224|10227.8|10225.8|10228.5|10226.5|10225.8|10223.8|2523
1675969800000|2023-02-09 19:10:00|10227.4|10225.4|10226.6|10224.6|10228.1|10226.1|10226.6|10224.6|1101
1675970100000|2023-02-09 19:15:00|10226.8|10224.8|10226.2|10224.2|10227|10225|10225.8|10223.8|2975
1675970400000|2023-02-09 19:20:00|10225.8|10223.8|10224.6|10222.6|10226.6|10224.6|10224.6|10222.6|2115
1675970700000|2023-02-09 19:25:00|10224.4|10222.4|10225.8|10223.8|10225.8|10223.8|10224.4|10222.4|1858
1675971000000|2023-02-09 19:30:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|1911
1675971300000|2023-02-09 19:35:00|10225.8|10223.8|10225.8|10223.8|10226|10224|10225|10223|1296
1675971600000|2023-02-09 19:40:00|10226.2|10224.2|10227|10225|10227|10225|10225.8|10223.8|1213
1675971900000|2023-02-09 19:45:00|10226.6|10224.6|10225.4|10223.4|10227|10225|10225|10223|1937
1675972200000|2023-02-09 19:50:00|10225.2|10223.2|10225.8|10223.8|10226.2|10224.2|10225.2|10223.2|1753
1675972500000|2023-02-09 19:55:00|10225.4|10223.4|10224.6|10222.6|10225.8|10223.8|10224.2|10222.2|2449
1675972800000|2023-02-09 20:00:00|10224.2|10222.2|10225.8|10223.8|10226.2|10224.2|10223.9|10221.9|2882
1675973100000|2023-02-09 20:05:00|10225.4|10223.4|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|1299
1675973400000|2023-02-09 20:10:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1042
1675973700000|2023-02-09 20:15:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|566
1675974000000|2023-02-09 20:20:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|1473
1675974300000|2023-02-09 20:25:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|701
1675974600000|2023-02-09 20:30:00|10226.8|10224.8|10227.4|10225.4|10227.6|10225.6|10226.6|10224.6|1907
1675974900000|2023-02-09 20:35:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|677
1675975200000|2023-02-09 20:40:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1046
1675975500000|2023-02-09 20:45:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|760
1675975800000|2023-02-09 20:50:00|10227.2|10225.2|10227|10225|10227.2|10225.2|10226.6|10224.6|333
1675976100000|2023-02-09 20:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|1789
1675976400000|2023-02-09 21:00:00|10227.8|10225.8|10228.9|10226.9|10228.9|10226.9|10227.8|10225.8|1743
1675976700000|2023-02-09 21:05:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|998
1675977000000|2023-02-09 21:10:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|449
1675977300000|2023-02-09 21:15:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1186
1675977600000|2023-02-09 21:20:00|10229.5|10227.5|10228.9|10226.9|10229.5|10227.5|10228.5|10226.5|402
1675977900000|2023-02-09 21:25:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|614
1675978200000|2023-02-09 21:30:00|10229.5|10227.5|10230.1|10228.1|10230.1|10228.1|10229.5|10227.5|439
1675978500000|2023-02-09 21:35:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|643
1675978800000|2023-02-09 21:40:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|651
1675979100000|2023-02-09 21:45:00|10229.5|10227.5|10229.5|10227.5|10229.7|10227.7|10229.3|10227.3|254
1675979400000|2023-02-09 21:50:00|10229.7|10227.7|10229.1|10227.1|10229.7|10227.7|10228.9|10226.9|1010
1675979700000|2023-02-09 21:55:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|283
1675983600000|2023-02-09 23:00:00|10229.1|10227.1|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|41
1675983900000|2023-02-09 23:05:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10228|10226|23
1675984200000|2023-02-09 23:10:00|10228|10226|10228.1|10226.1|10228.5|10226.5|10228|10226|324
1675984500000|2023-02-09 23:15:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|13
1675984800000|2023-02-09 23:20:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|111
1675985100000|2023-02-09 23:25:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|135
1675985400000|2023-02-09 23:30:00|10227|10225|10227|10225|10227|10225|10227|10225|148
1675985700000|2023-02-09 23:35:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227|10225|298
1675986000000|2023-02-09 23:40:00|10227.8|10225.8|10228|10226|10228.1|10226.1|10227.8|10225.8|26
1675986300000|2023-02-09 23:45:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|15
1675986600000|2023-02-09 23:50:00|10227.8|10225.8|10227.8|10225.8|10228.3|10226.3|10227.8|10225.8|211
1675986900000|2023-02-09 23:55:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|122
1675987200000|2023-02-10 00:00:00|10227.4|10225.4|10226.8|10224.8|10227.4|10225.4|10226.6|10224.6|798
1675987500000|2023-02-10 00:05:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|245
1675987800000|2023-02-10 00:10:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|145
1675988100000|2023-02-10 00:15:00|10227.2|10225.2|10226.6|10224.6|10227.2|10225.2|10226.2|10224.2|466
1675988400000|2023-02-10 00:20:00|10226.4|10224.4|10226.6|10224.6|10227|10225|10226.4|10224.4|662
1675988700000|2023-02-10 00:25:00|10226.4|10224.4|10226.2|10224.2|10226.4|10224.4|10226.2|10224.2|276
1675989000000|2023-02-10 00:30:00|10226.6|10224.6|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|457
1675989300000|2023-02-10 00:35:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.6|10225.6|216
1675989600000|2023-02-10 00:40:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|354
1675989900000|2023-02-10 00:45:00|10228|10226|10227.4|10225.4|10228|10226|10227.4|10225.4|223
1675990200000|2023-02-10 00:50:00|10227.6|10225.6|10227.4|10225.4|10227.6|10225.6|10227.4|10225.4|263
1675990500000|2023-02-10 00:55:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|117
1675990800000|2023-02-10 01:00:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227|10225|137
1675991100000|2023-02-10 01:05:00|10227|10225|10228|10226|10228.1|10226.1|10227|10225|130
1675991400000|2023-02-10 01:10:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|9
1675991700000|2023-02-10 01:15:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|818
1675992000000|2023-02-10 01:20:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|308
1675992300000|2023-02-10 01:25:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|604
1675992600000|2023-02-10 01:30:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|369
1675992900000|2023-02-10 01:35:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|547
1675993200000|2023-02-10 01:40:00|||||||||276
1675993500000|2023-02-10 01:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|160
1675993800000|2023-02-10 01:50:00|||||||||4
1675994100000|2023-02-10 01:55:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|232
1675994400000|2023-02-10 02:00:00|||||||||33
1675994700000|2023-02-10 02:05:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|470
1675995000000|2023-02-10 02:10:00|10228.3|10226.3|10228.3|10226.3|10228.5|10226.5|10228|10226|150
1675995300000|2023-02-10 02:15:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|664
1675995600000|2023-02-10 02:20:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|35
1675995900000|2023-02-10 02:25:00|10228.9|10226.9|10228.3|10226.3|10228.9|10226.9|10228.1|10226.1|320
1675996200000|2023-02-10 02:30:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|28
1675996500000|2023-02-10 02:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|75
1675996800000|2023-02-10 02:40:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|119
1675997100000|2023-02-10 02:45:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|648
1675997400000|2023-02-10 02:50:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|101
1675997700000|2023-02-10 02:55:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|144
1675998000000|2023-02-10 03:00:00|||||||||294
1675998300000|2023-02-10 03:05:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|149
1675998600000|2023-02-10 03:10:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|512
1675998900000|2023-02-10 03:15:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|1167
1675999200000|2023-02-10 03:20:00|10228.9|10226.9|10228.9|10226.9|10229.1|10227.1|10228.9|10226.9|175
1675999500000|2023-02-10 03:25:00|||||||||5
1675999800000|2023-02-10 03:30:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|141
1676000100000|2023-02-10 03:35:00|10228.3|10226.3|10227.8|10225.8|10228.3|10226.3|10227.8|10225.8|32
1676000400000|2023-02-10 03:40:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|116
1676000700000|2023-02-10 03:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|77
1676001000000|2023-02-10 03:50:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|68
1676001300000|2023-02-10 03:55:00|10227.6|10225.6|10227.4|10225.4|10227.6|10225.6|10227.4|10225.4|29
1676001600000|2023-02-10 04:00:00|||||||||256
1676001900000|2023-02-10 04:05:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|134
1676002200000|2023-02-10 04:10:00|10228|10226|10228.1|10226.1|10228.3|10226.3|10228|10226|199
1676002500000|2023-02-10 04:15:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|337
1676002800000|2023-02-10 04:20:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|32
1676003100000|2023-02-10 04:25:00|||||||||12
1676003400000|2023-02-10 04:30:00|10228.3|10226.3|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|328
1676003700000|2023-02-10 04:35:00|||||||||33
1676004000000|2023-02-10 04:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|73
1676004300000|2023-02-10 04:45:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|142
1676004600000|2023-02-10 04:50:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|98
1676004900000|2023-02-10 04:55:00|||||||||181
1676005200000|2023-02-10 05:00:00|||||||||11
1676005500000|2023-02-10 05:05:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|117
1676005800000|2023-02-10 05:10:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|66
1676006100000|2023-02-10 05:15:00|||||||||439
1676006400000|2023-02-10 05:20:00|10228.3|10226.3|10228.3|10226.3|10228.5|10226.5|10228.1|10226.1|190
1676006700000|2023-02-10 05:25:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|13
1676007000000|2023-02-10 05:30:00|||||||||3
1676007300000|2023-02-10 05:35:00|10228.1|10226.1|10228|10226|10228.1|10226.1|10227.8|10225.8|140
1676007600000|2023-02-10 05:40:00|10227.8|10225.8|10227.8|10225.8|10228|10226|10227.8|10225.8|107
1676007900000|2023-02-10 05:45:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|117
1676008200000|2023-02-10 05:50:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|20
1676008500000|2023-02-10 05:55:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|105
1676009100000|2023-02-10 06:05:00|10228|10226|10228.1|10226.1|10228.3|10226.3|10228|10226|207
1676009400000|2023-02-10 06:10:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|121
1676009700000|2023-02-10 06:15:00|||||||||33
1676010000000|2023-02-10 06:20:00|||||||||20
1676010300000|2023-02-10 06:25:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|358
1676010600000|2023-02-10 06:30:00|10227.6|10225.6|10227.6|10225.6|10227.8|10225.8|10227.4|10225.4|61
1676010900000|2023-02-10 06:35:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|12
1676011200000|2023-02-10 06:40:00|10228.1|10226.1|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|736
1676011500000|2023-02-10 06:45:00|10228|10226|10228.3|10226.3|10228.5|10226.5|10227.8|10225.8|291
1676011800000|2023-02-10 06:50:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|31
1676012100000|2023-02-10 06:55:00|10228.7|10226.7|10230.1|10228.1|10230.1|10228.1|10228.5|10226.5|1395
1676012400000|2023-02-10 07:00:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1098
1676012700000|2023-02-10 07:05:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|752
1676013000000|2023-02-10 07:10:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|120
1676013300000|2023-02-10 07:15:00|10229.7|10227.7|10228.5|10226.5|10230.1|10228.1|10228.1|10226.1|554
1676013600000|2023-02-10 07:20:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10226.6|10224.6|770
1676013900000|2023-02-10 07:25:00|10227.8|10225.8|10226.8|10224.8|10228.1|10226.1|10225.8|10223.8|3161
1676014200000|2023-02-10 07:30:00|10227|10225|10228.5|10226.5|10228.5|10226.5|10227|10225|340
1676014500000|2023-02-10 07:35:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|236
1676014800000|2023-02-10 07:40:00|10228.7|10226.7|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|288
1676015100000|2023-02-10 07:45:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227|10225|653
1676015400000|2023-02-10 07:50:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|273
1676015700000|2023-02-10 07:55:00|10228.3|10226.3|10228.5|10226.5|10228.7|10226.7|10228.1|10226.1|115
1676016000000|2023-02-10 08:00:00|10228.7|10226.7|10229.3|10227.3|10230.1|10228.1|10228.7|10226.7|776
1676016300000|2023-02-10 08:05:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|570
1676016600000|2023-02-10 08:10:00|10228.9|10226.9|10230.5|10228.5|10230.5|10228.5|10228.9|10226.9|552
1676016900000|2023-02-10 08:15:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|644
1676017200000|2023-02-10 08:20:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|437
1676017500000|2023-02-10 08:25:00|10230.5|10228.5|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|674
1676017800000|2023-02-10 08:30:00|10229.7|10227.7|10228.1|10226.1|10229.7|10227.7|10228.1|10226.1|648
1676018100000|2023-02-10 08:35:00|10227.8|10225.8|10226.6|10224.6|10228.1|10226.1|10226.6|10224.6|1650
1676018400000|2023-02-10 08:40:00|10226.8|10224.8|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|414
1676018700000|2023-02-10 08:45:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|315
1676019000000|2023-02-10 08:50:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10226.2|10224.2|586
1676019300000|2023-02-10 08:55:00|10226.6|10224.6|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|561
1676019600000|2023-02-10 09:00:00|10225.8|10223.8|10226.2|10224.2|10226.6|10224.6|10225.4|10223.4|587
1676019900000|2023-02-10 09:05:00|10226.6|10224.6|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|703
1676020200000|2023-02-10 09:10:00|10225.6|10223.6|10224.2|10222.2|10225.8|10223.8|10224.2|10222.2|1128
1676020500000|2023-02-10 09:15:00|10223.9|10221.9|10225.8|10223.8|10225.8|10223.8|10223.5|10221.5|2944
1676020800000|2023-02-10 09:20:00|10226|10224|10226.6|10224.6|10227|10225|10225.8|10223.8|1564
1676021100000|2023-02-10 09:25:00|10227|10225|10226.2|10224.2|10227|10225|10226.2|10224.2|786
1676021400000|2023-02-10 09:30:00|10225.8|10223.8|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|1019
1676021700000|2023-02-10 09:35:00|10226.2|10224.2|10225.4|10223.4|10226.6|10224.6|10225|10223|527
1676022000000|2023-02-10 09:40:00|10225.8|10223.8|10224.6|10222.6|10225.8|10223.8|10224.2|10222.2|531
1676022300000|2023-02-10 09:45:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224.2|10222.2|1070
1676022600000|2023-02-10 09:50:00|10224.8|10222.8|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|1846
1676022900000|2023-02-10 09:55:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|577
1676023200000|2023-02-10 10:00:00|10225.4|10223.4|10225|10223|10225.8|10223.8|10225|10223|802
1676023500000|2023-02-10 10:05:00|10224.8|10222.8|10225|10223|10225|10223|10224.6|10222.6|532
1676023800000|2023-02-10 10:10:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|277
1676024100000|2023-02-10 10:15:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|519
1676024400000|2023-02-10 10:20:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|235
1676024700000|2023-02-10 10:25:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|297
1676025000000|2023-02-10 10:30:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|158
1676025300000|2023-02-10 10:35:00|10224|10222|10224.6|10222.6|10224.6|10222.6|10224|10222|491
1676025600000|2023-02-10 10:40:00|10224.2|10222.2|10223.5|10221.5|10224.6|10222.6|10223.5|10221.5|298
1676025900000|2023-02-10 10:45:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|391
1676026200000|2023-02-10 10:50:00|10223.5|10221.5|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|333
1676026500000|2023-02-10 10:55:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|333
1676026800000|2023-02-10 11:00:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1281
1676027100000|2023-02-10 11:05:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|658
1676027400000|2023-02-10 11:10:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|704
1676027700000|2023-02-10 11:15:00|10222.9|10220.9|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|1039
1676028000000|2023-02-10 11:20:00|10222.7|10220.7|10221.5|10219.5|10222.7|10220.7|10221.1|10219.1|1413
1676028300000|2023-02-10 11:25:00|10221.7|10219.7|10221.5|10219.5|10222.3|10220.3|10221.1|10219.1|454
1676028600000|2023-02-10 11:30:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|401
1676028900000|2023-02-10 11:35:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|457
1676029200000|2023-02-10 11:40:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.1|10219.1|887
1676029500000|2023-02-10 11:45:00|10222.1|10220.1|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|326
1676029800000|2023-02-10 11:50:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|1186
1676030100000|2023-02-10 11:55:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1248
1676030400000|2023-02-10 12:00:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|1164
1676030700000|2023-02-10 12:05:00|10224.6|10222.6|10223.1|10221.1|10225|10223|10223.1|10221.1|5025
1676031000000|2023-02-10 12:10:00|10223.3|10221.3|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|2335
1676031300000|2023-02-10 12:15:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.1|10221.1|2773
1676031600000|2023-02-10 12:20:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10222.7|10220.7|1381
1676031900000|2023-02-10 12:25:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10222.9|10220.9|642
1676032200000|2023-02-10 12:30:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|1017
1676032500000|2023-02-10 12:35:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|557
1676032800000|2023-02-10 12:40:00|10224.2|10222.2|10225|10223|10225|10223|10224.2|10222.2|622
1676033100000|2023-02-10 12:45:00|10224.8|10222.8|10223.9|10221.9|10225|10223|10223.9|10221.9|702
1676033400000|2023-02-10 12:50:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|407
1676033700000|2023-02-10 12:55:00|10224.2|10222.2|10225|10223|10225|10223|10223.9|10221.9|1048
1676034000000|2023-02-10 13:00:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|746
1676034300000|2023-02-10 13:05:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10225|10223|1701
1676034600000|2023-02-10 13:10:00|10226.2|10224.2|10227|10225|10227|10225|10225.4|10223.4|521
1676034900000|2023-02-10 13:15:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|1585
1676035200000|2023-02-10 13:20:00|10227|10225|10227|10225|10227.4|10225.4|10226.2|10224.2|2481
1676035500000|2023-02-10 13:25:00|10226.6|10224.6|10228.1|10226.1|10228.5|10226.5|10226.2|10224.2|3894
1676035800000|2023-02-10 13:30:00|10227.8|10225.8|10225.4|10223.4|10227.8|10225.8|10225|10223|5446
1676036100000|2023-02-10 13:35:00|10225|10223|10225.4|10223.4|10226.2|10224.2|10225|10223|5591
1676036400000|2023-02-10 13:40:00|10225|10223|10226.2|10224.2|10227|10225|10225|10223|2481
1676036700000|2023-02-10 13:45:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10224.6|10222.6|1418
1676037000000|2023-02-10 13:50:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10225.4|10223.4|2491
1676037300000|2023-02-10 13:55:00|10226.2|10224.2|10225.6|10223.6|10226.6|10224.6|10225.4|10223.4|2209
1676037600000|2023-02-10 14:00:00|10225.8|10223.8|10225.8|10223.8|10226.4|10224.4|10225|10223|2363
1676037900000|2023-02-10 14:05:00|10226.2|10224.2|10227.8|10225.8|10228.5|10226.5|10226.2|10224.2|5889
1676038200000|2023-02-10 14:10:00|10227.4|10225.4|10228.5|10226.5|10228.9|10226.9|10226.2|10224.2|2528
1676038500000|2023-02-10 14:15:00|10228.9|10226.9|10229.3|10227.3|10229.7|10227.7|10228.1|10226.1|2586
1676038800000|2023-02-10 14:20:00|10229.1|10227.1|10229.3|10227.3|10229.7|10227.7|10228.5|10226.5|2300
1676039100000|2023-02-10 14:25:00|10229.1|10227.1|10229.3|10227.3|10229.5|10227.5|10228.7|10226.7|2707
1676039400000|2023-02-10 14:30:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|3774
1676039700000|2023-02-10 14:35:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10227.4|10225.4|3313
1676040000000|2023-02-10 14:40:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10226.6|10224.6|2471
1676040300000|2023-02-10 14:45:00|10227.8|10225.8|10229.3|10227.3|10229.7|10227.7|10227.4|10225.4|2145
1676040600000|2023-02-10 14:50:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|2068
1676040900000|2023-02-10 14:55:00|10228.1|10226.1|10228.3|10226.3|10228.7|10226.7|10227.8|10225.8|1483
1676041200000|2023-02-10 15:00:00|10228.5|10226.5|10226.2|10224.2|10228.5|10226.5|10225.4|10223.4|6283
1676041500000|2023-02-10 15:05:00|10226.4|10224.4|10226.6|10224.6|10227|10225|10226.2|10224.2|1993
1676041800000|2023-02-10 15:10:00|10226.4|10224.4|10226.6|10224.6|10227|10225|10226.2|10224.2|2007
1676042100000|2023-02-10 15:15:00|10226.8|10224.8|10225.8|10223.8|10227|10225|10225.4|10223.4|3305
1676042400000|2023-02-10 15:20:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1430
1676042700000|2023-02-10 15:25:00|10226.6|10224.6|10225|10223|10226.6|10224.6|10224.6|10222.6|2689
1676043000000|2023-02-10 15:30:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10223.9|10221.9|2616
1676043300000|2023-02-10 15:35:00|10225|10223|10225|10223|10225.6|10223.6|10224.6|10222.6|2087
1676043600000|2023-02-10 15:40:00|10224.6|10222.6|10225|10223|10225.2|10223.2|10224.6|10222.6|1286
1676043900000|2023-02-10 15:45:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|3118
1676044200000|2023-02-10 15:50:00|10224.2|10222.2|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|2150
1676044500000|2023-02-10 15:55:00|10225|10223|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|2465
1676044800000|2023-02-10 16:00:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10224|10222|1030
1676045100000|2023-02-10 16:05:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|689
1676045400000|2023-02-10 16:10:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|1211
1676045700000|2023-02-10 16:15:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|890
1676046000000|2023-02-10 16:20:00|10223.5|10221.5|10224.2|10222.2|10224.6|10222.6|10223.5|10221.5|3982
1676046300000|2023-02-10 16:25:00|10223.9|10221.9|10225|10223|10225|10223|10223.9|10221.9|3515
1676046600000|2023-02-10 16:30:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|1527
1676046900000|2023-02-10 16:35:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225|10223|1112
1676047200000|2023-02-10 16:40:00|10225.6|10223.6|10225.4|10223.4|10225.8|10223.8|10225|10223|1727
1676047500000|2023-02-10 16:45:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|767
1676047800000|2023-02-10 16:50:00|10225.2|10223.2|10225.2|10223.2|10225.2|10223.2|10224.6|10222.6|1080
1676048100000|2023-02-10 16:55:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1111
1676048400000|2023-02-10 17:00:00|10225|10223|10225|10223|10225.4|10223.4|10225|10223|671
1676048700000|2023-02-10 17:05:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|765
1676049000000|2023-02-10 17:10:00|10224.8|10222.8|10225|10223|10225|10223|10224.6|10222.6|1159
1676049300000|2023-02-10 17:15:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|2656
1676049600000|2023-02-10 17:20:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1298
1676049900000|2023-02-10 17:25:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225|10223|2728
1676050200000|2023-02-10 17:30:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10225|10223|1680
1676050500000|2023-02-10 17:35:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|474
1676050800000|2023-02-10 17:40:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1225
1676051100000|2023-02-10 17:45:00|||||||||629
1676051400000|2023-02-10 17:50:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|1451
1676051700000|2023-02-10 17:55:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225|10223|1184
1676052000000|2023-02-10 18:00:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|1534
1676052300000|2023-02-10 18:05:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|655
1676052600000|2023-02-10 18:10:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|1239
1676052900000|2023-02-10 18:15:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|509
1676053200000|2023-02-10 18:20:00|10225|10223|10225|10223|10225.4|10223.4|10225|10223|1567
1676053500000|2023-02-10 18:25:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|1675
1676053800000|2023-02-10 18:30:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|313
1676054100000|2023-02-10 18:35:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224|10222|812
1676054400000|2023-02-10 18:40:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|668
1676054700000|2023-02-10 18:45:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|675
1676055000000|2023-02-10 18:50:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|729
1676055300000|2023-02-10 18:55:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|1391
1676055600000|2023-02-10 19:00:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|1140
1676055900000|2023-02-10 19:05:00|10224|10222|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|2101
1676056200000|2023-02-10 19:10:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|1854
1676056500000|2023-02-10 19:15:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|2392
1676056800000|2023-02-10 19:20:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1770
1676057100000|2023-02-10 19:25:00|10223.7|10221.7|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|1393
1676057400000|2023-02-10 19:30:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|1425
1676057700000|2023-02-10 19:35:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|1817
1676058000000|2023-02-10 19:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|308
1676058300000|2023-02-10 19:45:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|858
1676058600000|2023-02-10 19:50:00|10223.5|10221.5|10223.1|10221.1|10223.7|10221.7|10223.1|10221.1|715
1676058900000|2023-02-10 19:55:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|1966
1676059200000|2023-02-10 20:00:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|1842
1676059500000|2023-02-10 20:05:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|459
1676059800000|2023-02-10 20:10:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.9|10220.9|697
1676060100000|2023-02-10 20:15:00|10223.5|10221.5|10223.3|10221.3|10223.5|10221.5|10223.1|10221.1|635
1676060400000|2023-02-10 20:20:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|2411
1676060700000|2023-02-10 20:25:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.9|10220.9|1523
1676061000000|2023-02-10 20:30:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|990
1676061300000|2023-02-10 20:35:00|10222.3|10220.3|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|1314
1676061600000|2023-02-10 20:40:00|10221.9|10219.9|10222.1|10220.1|10222.1|10220.1|10221.5|10219.5|1946
1676061900000|2023-02-10 20:45:00|10222.3|10220.3|10221.5|10219.5|10222.7|10220.7|10221.5|10219.5|1094
1676062200000|2023-02-10 20:50:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|1173
1676062500000|2023-02-10 20:55:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1514
1676062800000|2023-02-10 21:00:00|10220.7|10218.7|10220.7|10218.7|10221.5|10219.5|10220.3|10218.3|3073
1676063100000|2023-02-10 21:05:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10219.6|10217.6|1019
1676063400000|2023-02-10 21:10:00|10220.9|10218.9|10220.3|10218.3|10220.9|10218.9|10220.3|10218.3|1504
1676063700000|2023-02-10 21:15:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.1|10218.1|302
1676064000000|2023-02-10 21:20:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|855
1676064300000|2023-02-10 21:25:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|682
1676064600000|2023-02-10 21:30:00|||||||||204
1676064900000|2023-02-10 21:35:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|745
1676065200000|2023-02-10 21:40:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|587
1676065500000|2023-02-10 21:45:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|861
1676065800000|2023-02-10 21:50:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|1317
1676066100000|2023-02-10 21:55:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|410
1676242800000|2023-02-12 23:00:00|10219.6|10217.6|10219.6|10217.6|10220.1|10218.1|10218|10216|744
1676243100000|2023-02-12 23:05:00|10219.9|10217.9|10220.7|10218.7|10221.1|10219.1|10219.9|10217.9|321
1676243400000|2023-02-12 23:10:00|10221.1|10219.1|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|668
1676243700000|2023-02-12 23:15:00|10221.3|10219.3|10221.5|10219.5|10221.7|10219.7|10221.1|10219.1|62
1676244000000|2023-02-12 23:20:00|10221.3|10219.3|10221.3|10219.3|10221.5|10219.5|10221.1|10219.1|84
1676244300000|2023-02-12 23:25:00|10221.5|10219.5|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|309
1676244600000|2023-02-12 23:30:00|10222.1|10220.1|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|362
1676244900000|2023-02-12 23:35:00|10222.7|10220.7|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|144
1676245200000|2023-02-12 23:40:00|10222.7|10220.7|10223.3|10221.3|10223.5|10221.5|10222.7|10220.7|194
1676245500000|2023-02-12 23:45:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|130
1676245800000|2023-02-12 23:50:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|308
1676246100000|2023-02-12 23:55:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|107
1676246400000|2023-02-13 00:00:00|10223.3|10221.3|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|471
1676246700000|2023-02-13 00:05:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|349
1676247000000|2023-02-13 00:10:00|10223.1|10221.1|10222.5|10220.5|10223.1|10221.1|10222.3|10220.3|522
1676247300000|2023-02-13 00:15:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|314
1676247600000|2023-02-13 00:20:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|138
1676247900000|2023-02-13 00:25:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|116
1676248200000|2023-02-13 00:30:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|385
1676248500000|2023-02-13 00:35:00|||||||||22
1676248800000|2023-02-13 00:40:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|870
1676249100000|2023-02-13 00:45:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|1014
1676249400000|2023-02-13 00:50:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|394
1676249700000|2023-02-13 00:55:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|573
1676250000000|2023-02-13 01:00:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|684
1676250300000|2023-02-13 01:05:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|749
1676250600000|2023-02-13 01:10:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|162
1676250900000|2023-02-13 01:15:00|10223.3|10221.3|10223.3|10221.3|10223.5|10221.5|10223.3|10221.3|295
1676251200000|2023-02-13 01:20:00|10223.5|10221.5|10222.1|10220.1|10223.5|10221.5|10221.9|10219.9|558
1676251500000|2023-02-13 01:25:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|568
1676251800000|2023-02-13 01:30:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|370
1676252100000|2023-02-13 01:35:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|151
1676252400000|2023-02-13 01:40:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|102
1676252700000|2023-02-13 01:45:00|10222.7|10220.7|10221.9|10219.9|10222.9|10220.9|10221.9|10219.9|296
1676253000000|2023-02-13 01:50:00|10222.3|10220.3|10222.1|10220.1|10222.3|10220.3|10222.1|10220.1|518
1676253300000|2023-02-13 01:55:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|131
1676253600000|2023-02-13 02:00:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|58
1676253900000|2023-02-13 02:05:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.1|10220.1|269
1676254200000|2023-02-13 02:10:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|1034
1676254500000|2023-02-13 02:15:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|454
1676254800000|2023-02-13 02:20:00|10221.7|10219.7|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|45
1676255100000|2023-02-13 02:25:00|10221.5|10219.5|10221.5|10219.5|10221.7|10219.7|10221.5|10219.5|31
1676255400000|2023-02-13 02:30:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|117
1676255700000|2023-02-13 02:35:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|131
1676256000000|2023-02-13 02:40:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|69
1676256300000|2023-02-13 02:45:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|194
1676256600000|2023-02-13 02:50:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|133
1676256900000|2023-02-13 02:55:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|769
1676257200000|2023-02-13 03:00:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10220.1|10218.1|13
1676257500000|2023-02-13 03:05:00|||||||||3
1676257800000|2023-02-13 03:10:00|||||||||135
1676258100000|2023-02-13 03:15:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|823
1676258400000|2023-02-13 03:20:00|||||||||111
1676258700000|2023-02-13 03:25:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|652
1676259000000|2023-02-13 03:30:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|123
1676259300000|2023-02-13 03:35:00|10221.1|10219.1|10220.9|10218.9|10221.1|10219.1|10220.7|10218.7|91
1676259600000|2023-02-13 03:40:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|474
1676259900000|2023-02-13 03:45:00|||||||||101
1676260200000|2023-02-13 03:50:00|||||||||32
1676260500000|2023-02-13 03:55:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|119
1676260800000|2023-02-13 04:00:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|267
1676261100000|2023-02-13 04:05:00|10219.6|10217.6|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|309
1676261400000|2023-02-13 04:10:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|412
1676261700000|2023-02-13 04:15:00|||||||||146
1676262000000|2023-02-13 04:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|153
1676262300000|2023-02-13 04:25:00|||||||||5
1676262600000|2023-02-13 04:30:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.6|10217.6|651
1676262900000|2023-02-13 04:35:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|261
1676263200000|2023-02-13 04:40:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|99
1676263500000|2023-02-13 04:45:00|||||||||16
1676263800000|2023-02-13 04:50:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10220.1|10218.1|141
1676264100000|2023-02-13 04:55:00|10220.5|10218.5|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|158
1676264400000|2023-02-13 05:00:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|64
1676264700000|2023-02-13 05:05:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|59
1676265000000|2023-02-13 05:10:00|10220.5|10218.5|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|32
1676265300000|2023-02-13 05:15:00|||||||||72
1676265600000|2023-02-13 05:20:00|10220.5|10218.5|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|908
1676265900000|2023-02-13 05:25:00|||||||||31
1676266200000|2023-02-13 05:30:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|35
1676266500000|2023-02-13 05:35:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|61
1676266800000|2023-02-13 05:40:00|10220.9|10218.9|10220.9|10218.9|10220.9|10218.9|10220.7|10218.7|10
1676267100000|2023-02-13 05:45:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|646
1676267400000|2023-02-13 05:50:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|523
1676267700000|2023-02-13 05:55:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|13
1676268000000|2023-02-13 06:00:00|||||||||149
1676268300000|2023-02-13 06:05:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|366
1676268600000|2023-02-13 06:10:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|350
1676268900000|2023-02-13 06:15:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|487
1676269200000|2023-02-13 06:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|45
1676269500000|2023-02-13 06:25:00|||||||||147
1676269800000|2023-02-13 06:30:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|27
1676270100000|2023-02-13 06:35:00|||||||||14
1676270400000|2023-02-13 06:40:00|||||||||70
1676270700000|2023-02-13 06:45:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|163
1676271000000|2023-02-13 06:50:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|329
1676271300000|2023-02-13 06:55:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|74
1676271600000|2023-02-13 07:00:00|10221.5|10219.5|10220.9|10218.9|10221.9|10219.9|10220.7|10218.7|375
1676271900000|2023-02-13 07:05:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|219
1676272200000|2023-02-13 07:10:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|484
1676272500000|2023-02-13 07:15:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|252
1676272800000|2023-02-13 07:20:00|10220.3|10218.3|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|300
1676273100000|2023-02-13 07:25:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|144
1676273400000|2023-02-13 07:30:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|572
1676273700000|2023-02-13 07:35:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|547
1676274000000|2023-02-13 07:40:00|10220.1|10218.1|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|2371
1676274300000|2023-02-13 07:45:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|991
1676274600000|2023-02-13 07:50:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|3405
1676274900000|2023-02-13 07:55:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|307
1676275200000|2023-02-13 08:00:00|10220.7|10218.7|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|396
1676275500000|2023-02-13 08:05:00|10219.2|10217.2|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|625
1676275800000|2023-02-13 08:10:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|486
1676276100000|2023-02-13 08:15:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|447
1676276400000|2023-02-13 08:20:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|55
1676276700000|2023-02-13 08:25:00|10218.8|10216.8|10219.2|10217.2|10219.4|10217.4|10218.4|10216.4|3432
1676277000000|2023-02-13 08:30:00|10219.4|10217.4|10218.4|10216.4|10219.6|10217.6|10218|10216|1871
1676277300000|2023-02-13 08:35:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|454
1676277600000|2023-02-13 08:40:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|583
1676277900000|2023-02-13 08:45:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|369
1676278200000|2023-02-13 08:50:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|868
1676278500000|2023-02-13 08:55:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|335
1676278800000|2023-02-13 09:00:00|||||||||257
1676279100000|2023-02-13 09:05:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|263
1676279400000|2023-02-13 09:10:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|355
1676279700000|2023-02-13 09:15:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|239
1676280000000|2023-02-13 09:20:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|696
1676280300000|2023-02-13 09:25:00|10219|10217|10218.8|10216.8|10219|10217|10218.8|10216.8|150
1676280600000|2023-02-13 09:30:00|||||||||53
1676280900000|2023-02-13 09:35:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|383
1676281200000|2023-02-13 09:40:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|497
1676281500000|2023-02-13 09:45:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|19
1676281800000|2023-02-13 09:50:00|||||||||180
1676282100000|2023-02-13 09:55:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|712
1676282400000|2023-02-13 10:00:00|||||||||19
1676282700000|2023-02-13 10:05:00|||||||||384
1676283000000|2023-02-13 10:10:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|546
1676283300000|2023-02-13 10:15:00|||||||||300
1676283600000|2023-02-13 10:20:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10218|10216|149
1676283900000|2023-02-13 10:25:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|425
1676284200000|2023-02-13 10:30:00|||||||||54
1676284500000|2023-02-13 10:35:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|423
1676284800000|2023-02-13 10:40:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|762
1676285100000|2023-02-13 10:45:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|449
1676285400000|2023-02-13 10:50:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|189
1676285700000|2023-02-13 10:55:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|258
1676286000000|2023-02-13 11:00:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|820
1676286300000|2023-02-13 11:05:00|10218.8|10216.8|10218|10216|10218.8|10216.8|10218|10216|1900
1676286600000|2023-02-13 11:10:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|301
1676286900000|2023-02-13 11:15:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|134
1676287200000|2023-02-13 11:20:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1021
1676287500000|2023-02-13 11:25:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|690
1676287800000|2023-02-13 11:30:00|||||||||448
1676288100000|2023-02-13 11:35:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|510
1676288400000|2023-02-13 11:40:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.4|10217.4|980
1676288700000|2023-02-13 11:45:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|959
1676289000000|2023-02-13 11:50:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|647
1676289300000|2023-02-13 11:55:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.6|10216.6|636
1676289600000|2023-02-13 12:00:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|186
1676289900000|2023-02-13 12:05:00|10218.8|10216.8|10219|10217|10219.2|10217.2|10218.4|10216.4|334
1676290200000|2023-02-13 12:10:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218|10216|1196
1676290500000|2023-02-13 12:15:00|10218.6|10216.6|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|457
1676290800000|2023-02-13 12:20:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|322
1676291100000|2023-02-13 12:25:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|291
1676291400000|2023-02-13 12:30:00|||||||||117
1676291700000|2023-02-13 12:35:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|2244
1676292000000|2023-02-13 12:40:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10216|10214|1726
1676292300000|2023-02-13 12:45:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|304
1676292600000|2023-02-13 12:50:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|316
1676292900000|2023-02-13 12:55:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|232
1676293200000|2023-02-13 13:00:00|10217.6|10215.6|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|971
1676293500000|2023-02-13 13:05:00|10216|10214|10216|10214|10216.4|10214.4|10215.6|10213.6|799
1676293800000|2023-02-13 13:10:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10215.6|10213.6|665
1676294100000|2023-02-13 13:15:00|10215.6|10213.6|10216|10214|10216|10214|10214.5|10212.5|4310
1676294400000|2023-02-13 13:20:00|10215.3|10213.3|10216.4|10214.4|10217.2|10215.2|10215.3|10213.3|4401
1676294700000|2023-02-13 13:25:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|2250
1676295000000|2023-02-13 13:30:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10214.9|10212.9|3635
1676295300000|2023-02-13 13:35:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|2034
1676295600000|2023-02-13 13:40:00|10216.2|10214.2|10215.6|10213.6|10216.2|10214.2|10215.3|10213.3|2060
1676295900000|2023-02-13 13:45:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|1486
1676296200000|2023-02-13 13:50:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|970
1676296500000|2023-02-13 13:55:00|10216.4|10214.4|10217.2|10215.2|10217.6|10215.6|10216.4|10214.4|2794
1676296800000|2023-02-13 14:00:00|10216.8|10214.8|10216.4|10214.4|10217.2|10215.2|10216|10214|1782
1676297100000|2023-02-13 14:05:00|10216.8|10214.8|10218|10216|10218.8|10216.8|10216.8|10214.8|15506
1676297400000|2023-02-13 14:10:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|1470
1676297700000|2023-02-13 14:15:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|1380
1676298000000|2023-02-13 14:20:00|10216|10214|10216.8|10214.8|10217.2|10215.2|10216|10214|1026
1676298300000|2023-02-13 14:25:00|10216.6|10214.6|10214.9|10212.9|10216.8|10214.8|10214.9|10212.9|1010
1676298600000|2023-02-13 14:30:00|10215.3|10213.3|10214.5|10212.5|10215.3|10213.3|10214.1|10212.1|4333
1676298900000|2023-02-13 14:35:00|10214.9|10212.9|10216|10214|10216.4|10214.4|10214.9|10212.9|4269
1676299200000|2023-02-13 14:40:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10215.6|10213.6|2941
1676299500000|2023-02-13 14:45:00|10216|10214|10216.4|10214.4|10217.6|10215.6|10216|10214|6585
1676299800000|2023-02-13 14:50:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.2|10214.2|1064
1676300100000|2023-02-13 14:55:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|2940
1676300400000|2023-02-13 15:00:00|10218.8|10216.8|10217.2|10215.2|10218.8|10216.8|10217.2|10215.2|2086
1676300700000|2023-02-13 15:05:00|10217|10215|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|2621
1676301000000|2023-02-13 15:10:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10216|10214|2335
1676301300000|2023-02-13 15:15:00|10215.6|10213.6|10217.2|10215.2|10217.2|10215.2|10215.6|10213.6|2865
1676301600000|2023-02-13 15:20:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1688
1676301900000|2023-02-13 15:25:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|1928
1676302200000|2023-02-13 15:30:00|10217.4|10215.4|10217.2|10215.2|10218|10216|10217.2|10215.2|1548
1676302500000|2023-02-13 15:35:00|10217.6|10215.6|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|3014
1676302800000|2023-02-13 15:40:00|10216.8|10214.8|10217|10215|10217.2|10215.2|10216.4|10214.4|2011
1676303100000|2023-02-13 15:45:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|1335
1676303400000|2023-02-13 15:50:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1468
1676303700000|2023-02-13 15:55:00|10217.2|10215.2|10217.2|10215.2|10218|10216|10216.8|10214.8|2132
1676304000000|2023-02-13 16:00:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.2|10215.2|3161
1676304300000|2023-02-13 16:05:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1143
1676304600000|2023-02-13 16:10:00|10216|10214|10217.6|10215.6|10217.6|10215.6|10216|10214|2561
1676304900000|2023-02-13 16:15:00|10217.2|10215.2|10217.2|10215.2|10218|10216|10217.2|10215.2|2321
1676305200000|2023-02-13 16:20:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|958
1676305500000|2023-02-13 16:25:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|833
1676305800000|2023-02-13 16:30:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|572
1676306100000|2023-02-13 16:35:00|10217|10215|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|562
1676306400000|2023-02-13 16:40:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|904
1676306700000|2023-02-13 16:45:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|797
1676307000000|2023-02-13 16:50:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10217.2|10215.2|3876
1676307300000|2023-02-13 16:55:00|||||||||215
1676307600000|2023-02-13 17:00:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|2003
1676307900000|2023-02-13 17:05:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|526
1676308200000|2023-02-13 17:10:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|243
1676308500000|2023-02-13 17:15:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|396
1676308800000|2023-02-13 17:20:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|435
1676309100000|2023-02-13 17:25:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|952
1676309400000|2023-02-13 17:30:00|||||||||80
1676309700000|2023-02-13 17:35:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|567
1676310000000|2023-02-13 17:40:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|456
1676310300000|2023-02-13 17:45:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218.2|10216.2|2094
1676310600000|2023-02-13 17:50:00|10219|10217|10218|10216|10219.2|10217.2|10218|10216|657
1676310900000|2023-02-13 17:55:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|323
1676311200000|2023-02-13 18:00:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.6|10215.6|134
1676311500000|2023-02-13 18:05:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|273
1676311800000|2023-02-13 18:10:00|10217.4|10215.4|10217.2|10215.2|10217.4|10215.4|10216.8|10214.8|845
1676312100000|2023-02-13 18:15:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|2857
1676312400000|2023-02-13 18:20:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10217.2|10215.2|969
1676312700000|2023-02-13 18:25:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|546
1676313000000|2023-02-13 18:30:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|808
1676313300000|2023-02-13 18:35:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|906
1676313600000|2023-02-13 18:40:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|443
1676313900000|2023-02-13 18:45:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|1004
1676314200000|2023-02-13 18:50:00|||||||||1638
1676314500000|2023-02-13 18:55:00|||||||||2227
1676314800000|2023-02-13 19:00:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|1242
1676315100000|2023-02-13 19:05:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|517
1676315400000|2023-02-13 19:10:00|10217|10215|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1545
1676315700000|2023-02-13 19:15:00|10217|10215|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1852
1676316000000|2023-02-13 19:20:00|||||||||1119
1676316300000|2023-02-13 19:25:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|608
1676316600000|2023-02-13 19:30:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|673
1676316900000|2023-02-13 19:35:00|10217.6|10215.6|10218.4|10216.4|10218.8|10216.8|10217.2|10215.2|1485
1676317200000|2023-02-13 19:40:00|10218.6|10216.6|10218.4|10216.4|10218.6|10216.6|10218.4|10216.4|451
1676317500000|2023-02-13 19:45:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|1706
1676317800000|2023-02-13 19:50:00|10218.2|10216.2|10218.4|10216.4|10218.8|10216.8|10218.2|10216.2|1951
1676318100000|2023-02-13 19:55:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1352
1676318400000|2023-02-13 20:00:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|1591
1676318700000|2023-02-13 20:05:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|645
1676319000000|2023-02-13 20:10:00|||||||||751
1676319300000|2023-02-13 20:15:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|318
1676319600000|2023-02-13 20:20:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|485
1676319900000|2023-02-13 20:25:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|206
1676320200000|2023-02-13 20:30:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|725
1676320500000|2023-02-13 20:35:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1479
1676320800000|2023-02-13 20:40:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|471
1676321100000|2023-02-13 20:45:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|713
1676321400000|2023-02-13 20:50:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|399
1676321700000|2023-02-13 20:55:00|10220.3|10218.3|10221.1|10219.1|10221.5|10219.5|10219.9|10217.9|6478
1676322000000|2023-02-13 21:00:00|10220.7|10218.7|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|2989
1676322300000|2023-02-13 21:05:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|237
1676322600000|2023-02-13 21:10:00|10220.9|10218.9|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|802
1676322900000|2023-02-13 21:15:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10221.1|10219.1|2346
1676323200000|2023-02-13 21:20:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|2271
1676323500000|2023-02-13 21:25:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|582
1676323800000|2023-02-13 21:30:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|392
1676324100000|2023-02-13 21:35:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|590
1676324400000|2023-02-13 21:40:00|10221.5|10219.5|10221.7|10219.7|10221.9|10219.9|10221.5|10219.5|656
1676324700000|2023-02-13 21:45:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|866
1676325000000|2023-02-13 21:50:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.1|10220.1|486
1676325300000|2023-02-13 21:55:00|10222.1|10220.1|10221.9|10219.9|10222.1|10220.1|10221.5|10219.5|1147
1676329200000|2023-02-13 23:00:00|10221.7|10219.7|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|62
1676329500000|2023-02-13 23:05:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|166
1676329800000|2023-02-13 23:10:00|10221.9|10219.9|10221.7|10219.7|10221.9|10219.9|10221.5|10219.5|215
1676330100000|2023-02-13 23:15:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|0
1676330400000|2023-02-13 23:20:00|||||||||15
1676330700000|2023-02-13 23:25:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|284
1676331000000|2023-02-13 23:30:00|10221.7|10219.7|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|210
1676331300000|2023-02-13 23:35:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|27
1676331600000|2023-02-13 23:40:00|||||||||5
1676331900000|2023-02-13 23:45:00|||||||||22
1676332200000|2023-02-13 23:50:00|||||||||21
1676332500000|2023-02-13 23:55:00|||||||||53
1676332800000|2023-02-14 00:00:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|222
1676333100000|2023-02-14 00:05:00|||||||||18
1676333400000|2023-02-14 00:10:00|||||||||1
1676333700000|2023-02-14 00:15:00|||||||||58
1676334000000|2023-02-14 00:20:00|||||||||414
1676334300000|2023-02-14 00:25:00|10221.7|10219.7|10221.9|10219.9|10221.9|10219.9|10221.7|10219.7|149
1676334600000|2023-02-14 00:30:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|597
1676334900000|2023-02-14 00:35:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|28
1676335200000|2023-02-14 00:40:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|241
1676335500000|2023-02-14 00:45:00|||||||||25
1676335800000|2023-02-14 00:50:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|65
1676336100000|2023-02-14 00:55:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|303
1676336400000|2023-02-14 01:00:00|10223.7|10221.7|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|828
1676336700000|2023-02-14 01:05:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|158
1676337000000|2023-02-14 01:10:00|10223.3|10221.3|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|153
1676337300000|2023-02-14 01:15:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|99
1676337600000|2023-02-14 01:20:00|10222.9|10220.9|10222.7|10220.7|10222.9|10220.9|10222.7|10220.7|147
1676337900000|2023-02-14 01:25:00|10222.9|10220.9|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|442
1676338200000|2023-02-14 01:30:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.7|10221.7|373
1676338500000|2023-02-14 01:35:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|279
1676338800000|2023-02-14 01:40:00|10223.1|10221.1|10222.7|10220.7|10223.3|10221.3|10222.7|10220.7|441
1676339100000|2023-02-14 01:45:00|10222.9|10220.9|10223.3|10221.3|10223.5|10221.5|10222.7|10220.7|478
1676339400000|2023-02-14 01:50:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|22
1676339700000|2023-02-14 01:55:00|10223.3|10221.3|10223.3|10221.3|10223.3|10221.3|10223.3|10221.3|61
1676340000000|2023-02-14 02:00:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|146
1676340300000|2023-02-14 02:05:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|167
1676340600000|2023-02-14 02:10:00|||||||||88
1676341200000|2023-02-14 02:20:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|185
1676341500000|2023-02-14 02:25:00|||||||||16
1676341800000|2023-02-14 02:30:00|||||||||55
1676342100000|2023-02-14 02:35:00|10222.9|10220.9|10222.9|10220.9|10222.9|10220.9|10222.7|10220.7|151
1676342400000|2023-02-14 02:40:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|69
1676342700000|2023-02-14 02:45:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|33
1676343000000|2023-02-14 02:50:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|157
1676343300000|2023-02-14 02:55:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|37
1676343600000|2023-02-14 03:00:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|68
1676343900000|2023-02-14 03:05:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|76
1676344200000|2023-02-14 03:10:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|17
1676344800000|2023-02-14 03:20:00|||||||||104
1676345100000|2023-02-14 03:25:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|196
1676345400000|2023-02-14 03:30:00|||||||||70
1676345700000|2023-02-14 03:35:00|10223.3|10221.3|10223.1|10221.1|10223.3|10221.3|10223.1|10221.1|68
1676346000000|2023-02-14 03:40:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|99
1676346300000|2023-02-14 03:45:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|1786
1676346600000|2023-02-14 03:50:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|2291
1676346900000|2023-02-14 03:55:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|961
1676347200000|2023-02-14 04:00:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|117
1676347500000|2023-02-14 04:05:00|||||||||11
1676348100000|2023-02-14 04:15:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|34
1676348700000|2023-02-14 04:25:00|||||||||457
1676349000000|2023-02-14 04:30:00|10223.9|10221.9|10223.7|10221.7|10223.9|10221.9|10223.5|10221.5|64
1676349300000|2023-02-14 04:35:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|39
1676349600000|2023-02-14 04:40:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|271
1676349900000|2023-02-14 04:45:00|||||||||5
1676350200000|2023-02-14 04:50:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.3|10221.3|102
1676350500000|2023-02-14 04:55:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|7
1676350800000|2023-02-14 05:00:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|146
1676351100000|2023-02-14 05:05:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|40
1676351700000|2023-02-14 05:15:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|113
1676352000000|2023-02-14 05:20:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|81
1676352300000|2023-02-14 05:25:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|65
1676352600000|2023-02-14 05:30:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|187
1676352900000|2023-02-14 05:35:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|405
1676353200000|2023-02-14 05:40:00|||||||||1
1676353500000|2023-02-14 05:45:00|||||||||39
1676353800000|2023-02-14 05:50:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|72
1676354100000|2023-02-14 05:55:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|34
1676354400000|2023-02-14 06:00:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|278
1676354700000|2023-02-14 06:05:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|406
1676355000000|2023-02-14 06:10:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|70
1676355300000|2023-02-14 06:15:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|299
1676355600000|2023-02-14 06:20:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.7|10221.7|2
1676355900000|2023-02-14 06:25:00|||||||||252
1676356200000|2023-02-14 06:30:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|216
1676356500000|2023-02-14 06:35:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|85
1676356800000|2023-02-14 06:40:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|183
1676357100000|2023-02-14 06:45:00|||||||||129
1676357400000|2023-02-14 06:50:00|||||||||43
1676357700000|2023-02-14 06:55:00|||||||||5
1676358000000|2023-02-14 07:00:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|525
1676358300000|2023-02-14 07:05:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|313
1676358600000|2023-02-14 07:10:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|241
1676358900000|2023-02-14 07:15:00|10223.7|10221.7|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|1888
1676359200000|2023-02-14 07:20:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|333
1676359500000|2023-02-14 07:25:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|732
1676359800000|2023-02-14 07:30:00|10222.7|10220.7|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|1677
1676360100000|2023-02-14 07:35:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|658
1676360400000|2023-02-14 07:40:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|415
1676360700000|2023-02-14 07:45:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|264
1676361000000|2023-02-14 07:50:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|315
1676361300000|2023-02-14 07:55:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|166
1676361600000|2023-02-14 08:00:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|1333
1676361900000|2023-02-14 08:05:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|354
1676362200000|2023-02-14 08:10:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|228
1676362500000|2023-02-14 08:15:00|10224|10222|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|443
1676362800000|2023-02-14 08:20:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|460
1676363100000|2023-02-14 08:25:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.5|10221.5|721
1676363400000|2023-02-14 08:30:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|285
1676363700000|2023-02-14 08:35:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|212
1676364000000|2023-02-14 08:40:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|854
1676364300000|2023-02-14 08:45:00|10223.9|10221.9|10223.7|10221.7|10223.9|10221.9|10223.5|10221.5|568
1676364600000|2023-02-14 08:50:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|453
1676364900000|2023-02-14 08:55:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|438
1676365200000|2023-02-14 09:00:00|10224|10222|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|917
1676365500000|2023-02-14 09:05:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|562
1676365800000|2023-02-14 09:10:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|72
1676366100000|2023-02-14 09:15:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.7|10221.7|147
1676366400000|2023-02-14 09:20:00|||||||||118
1676366700000|2023-02-14 09:25:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|316
1676367000000|2023-02-14 09:30:00|||||||||370
1676367300000|2023-02-14 09:35:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|567
1676367600000|2023-02-14 09:40:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|410
1676367900000|2023-02-14 09:45:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|709
1676368200000|2023-02-14 09:50:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|289
1676368500000|2023-02-14 09:55:00|10224|10222|10223.1|10221.1|10224.2|10222.2|10223.1|10221.1|1088
1676368800000|2023-02-14 10:00:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|227
1676369100000|2023-02-14 10:05:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|246
1676369400000|2023-02-14 10:10:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|250
1676369700000|2023-02-14 10:15:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|75
1676370000000|2023-02-14 10:20:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|207
1676370300000|2023-02-14 10:25:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|861
1676370600000|2023-02-14 10:30:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|944
1676370900000|2023-02-14 10:35:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|87
1676371200000|2023-02-14 10:40:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|57
1676371500000|2023-02-14 10:45:00|||||||||53
1676371800000|2023-02-14 10:50:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|82
1676372100000|2023-02-14 10:55:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|215
1676372400000|2023-02-14 11:00:00|||||||||211
1676372700000|2023-02-14 11:05:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|955
1676373000000|2023-02-14 11:10:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|1774
1676373300000|2023-02-14 11:15:00|10226.2|10224.2|10226.6|10224.6|10227|10225|10225.8|10223.8|2063
1676373600000|2023-02-14 11:20:00|10226.4|10224.4|10226.2|10224.2|10226.4|10224.4|10225.8|10223.8|907
1676373900000|2023-02-14 11:25:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|1460
1676374200000|2023-02-14 11:30:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1186
1676374500000|2023-02-14 11:35:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|304
1676374800000|2023-02-14 11:40:00|10226.2|10224.2|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|1025
1676375100000|2023-02-14 11:45:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|672
1676375400000|2023-02-14 11:50:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|302
1676375700000|2023-02-14 11:55:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1195
1676376000000|2023-02-14 12:00:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|610
1676376300000|2023-02-14 12:05:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225|10223|1233
1676376600000|2023-02-14 12:10:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|266
1676376900000|2023-02-14 12:15:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|604
1676377200000|2023-02-14 12:20:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10225|10223|502
1676377500000|2023-02-14 12:25:00|10225.8|10223.8|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|934
1676377800000|2023-02-14 12:30:00|10226|10224|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|438
1676378100000|2023-02-14 12:35:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|571
1676378400000|2023-02-14 12:40:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1113
1676378700000|2023-02-14 12:45:00|10225.8|10223.8|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|1398
1676379000000|2023-02-14 12:50:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|1438
1676379300000|2023-02-14 12:55:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|1812
1676379600000|2023-02-14 13:00:00|10227|10225|10226.6|10224.6|10227|10225|10225.8|10223.8|1636
1676379900000|2023-02-14 13:05:00|10226.8|10224.8|10226.6|10224.6|10226.8|10224.8|10226.2|10224.2|1721
1676380200000|2023-02-14 13:10:00|10226.2|10224.2|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|2386
1676380500000|2023-02-14 13:15:00|10226.2|10224.2|10225|10223|10226.2|10224.2|10225|10223|3009
1676380800000|2023-02-14 13:20:00|10224.6|10222.6|10224.2|10222.2|10225.4|10223.4|10223.9|10221.9|3471
1676381100000|2023-02-14 13:25:00|10224.6|10222.6|10224.8|10222.8|10225.8|10223.8|10222.3|10220.3|4924
1676381400000|2023-02-14 13:30:00|10224.6|10222.6|10228.1|10226.1|10240.6|10238.6|10209.6|10207.6|15732
1676381700000|2023-02-14 13:35:00|10228.9|10226.9|10220.7|10218.7|10230.1|10228.1|10219.2|10217.2|12348
1676382000000|2023-02-14 13:40:00|10221.1|10219.1|10218|10216|10221.1|10219.1|10217.6|10215.6|6868
1676382300000|2023-02-14 13:45:00|10217.6|10215.6|10222.9|10220.9|10223.1|10221.1|10217.6|10215.6|8846
1676382600000|2023-02-14 13:50:00|10222.7|10220.7|10216.8|10214.8|10224.6|10222.6|10216.4|10214.4|10179
1676382900000|2023-02-14 13:55:00|10217.2|10215.2|10217.6|10215.6|10221.5|10219.5|10216.4|10214.4|4041
1676383200000|2023-02-14 14:00:00|10217.2|10215.2|10218.4|10216.4|10220.9|10218.9|10217|10215|7793
1676383500000|2023-02-14 14:05:00|10218.6|10216.6|10213.3|10211.3|10218.8|10216.8|10212.9|10210.9|17212
1676383800000|2023-02-14 14:10:00|10212.9|10210.9|10211.7|10209.7|10213.7|10211.7|10211|10209|8207
1676384100000|2023-02-14 14:15:00|10211.4|10209.4|10211|10209|10212.1|10210.1|10209.8|10207.8|6968
1676384400000|2023-02-14 14:20:00|10210.6|10208.6|10210.2|10208.2|10211.7|10209.7|10209.4|10207.4|7255
1676384700000|2023-02-14 14:25:00|10210.4|10208.4|10205.9|10203.9|10210.6|10208.6|10205.5|10203.5|7081
1676385000000|2023-02-14 14:30:00|10205.5|10203.5|10203.9|10201.9|10205.9|10203.9|10203.9|10201.9|9176
1676385300000|2023-02-14 14:35:00|10204.3|10202.3|10206.3|10204.3|10206.3|10204.3|10201.8|10199.8|10708
1676385600000|2023-02-14 14:40:00|10206.5|10204.5|10208|10206|10208.6|10206.6|10205.9|10203.9|5509
1676385900000|2023-02-14 14:45:00|10208.2|10206.2|10208.6|10206.6|10211.7|10209.7|10207.8|10205.8|8767
1676386200000|2023-02-14 14:50:00|10208.8|10206.8|10207.1|10205.1|10208.8|10206.8|10205.5|10203.5|4304
1676386500000|2023-02-14 14:55:00|10207.3|10205.3|10207.4|10205.4|10209|10207|10207.1|10205.1|3544
1676386800000|2023-02-14 15:00:00|10207.8|10205.8|10209.2|10207.2|10209.4|10207.4|10206.7|10204.7|3238
1676387100000|2023-02-14 15:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10208.2|10206.2|3670
1676387400000|2023-02-14 15:10:00|10209|10207|10209|10207|10211|10209|10208.8|10206.8|2378
1676387700000|2023-02-14 15:15:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.6|10206.6|3887
1676388000000|2023-02-14 15:20:00|10209.4|10207.4|10209|10207|10210.2|10208.2|10209|10207|3736
1676388300000|2023-02-14 15:25:00|10208.6|10206.6|10206.7|10204.7|10208.6|10206.6|10206.3|10204.3|3804
1676388600000|2023-02-14 15:30:00|10207.1|10205.1|10205.1|10203.1|10207.1|10205.1|10205.1|10203.1|3247
1676388900000|2023-02-14 15:35:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|1936
1676389200000|2023-02-14 15:40:00|10205.1|10203.1|10203.9|10201.9|10205.1|10203.1|10203.9|10201.9|3555
1676389500000|2023-02-14 15:45:00|10203.5|10201.5|10203.1|10201.1|10203.9|10201.9|10202.4|10200.4|3413
1676389800000|2023-02-14 15:50:00|10202.8|10200.8|10202.8|10200.8|10203.5|10201.5|10202.2|10200.2|2501
1676390100000|2023-02-14 15:55:00|10202.4|10200.4|10202.2|10200.2|10203.1|10201.1|10202|10200|1382
1676390400000|2023-02-14 16:00:00|10202|10200|10204.3|10202.3|10204.3|10202.3|10201.6|10199.6|5364
1676390700000|2023-02-14 16:05:00|10203.9|10201.9|10202|10200|10204.3|10202.3|10202|10200|3801
1676391000000|2023-02-14 16:10:00|10201.6|10199.6|10202|10200|10202.8|10200.8|10201.6|10199.6|5841
1676391300000|2023-02-14 16:15:00|10201.6|10199.6|10202|10200|10202.4|10200.4|10201.2|10199.2|8411
1676391600000|2023-02-14 16:20:00|10202.2|10200.2|10201.2|10199.2|10202.8|10200.8|10200.8|10198.8|4635
1676391900000|2023-02-14 16:25:00|10200.8|10198.8|10198.1|10196.1|10201.2|10199.2|10197.7|10195.7|8551
1676392200000|2023-02-14 16:30:00|10197.7|10195.7|10197.7|10195.7|10198.9|10196.9|10196.9|10194.9|3683
1676392500000|2023-02-14 16:35:00|10197.3|10195.3|10197.7|10195.7|10198.1|10196.1|10196.9|10194.9|2090
1676392800000|2023-02-14 16:40:00|10197.3|10195.3|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|1955
1676393100000|2023-02-14 16:45:00|10197.9|10195.9|10197.7|10195.7|10198.1|10196.1|10196.5|10194.5|2900
1676393400000|2023-02-14 16:50:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|4152
1676393700000|2023-02-14 16:55:00|10198.9|10196.9|10199.6|10197.6|10200|10198|10198.9|10196.9|3366
1676394000000|2023-02-14 17:00:00|10200|10198|10201.2|10199.2|10201.2|10199.2|10199.2|10197.2|3646
1676394300000|2023-02-14 17:05:00|10200.8|10198.8|10200.4|10198.4|10201.2|10199.2|10200|10198|2414
1676394600000|2023-02-14 17:10:00|10200.8|10198.8|10199.6|10197.6|10200.8|10198.8|10199.6|10197.6|2112
1676394900000|2023-02-14 17:15:00|10200|10198|10200.8|10198.8|10200.8|10198.8|10198.9|10196.9|1954
1676395200000|2023-02-14 17:20:00|10200|10198|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|2548
1676395500000|2023-02-14 17:25:00|10200|10198|10198.1|10196.1|10200|10198|10198.1|10196.1|2384
1676395800000|2023-02-14 17:30:00|10198.5|10196.5|10199.6|10197.6|10199.6|10197.6|10198.1|10196.1|1222
1676396100000|2023-02-14 17:35:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|800
1676396400000|2023-02-14 17:40:00|10200|10198|10198.9|10196.9|10200|10198|10198.9|10196.9|560
1676396700000|2023-02-14 17:45:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10199.2|10197.2|2080
1676397000000|2023-02-14 17:50:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|482
1676397300000|2023-02-14 17:55:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|1673
1676397600000|2023-02-14 18:00:00|10199.6|10197.6|10202|10200|10202|10200|10199.2|10197.2|3252
1676397900000|2023-02-14 18:05:00|10202.4|10200.4|10203.1|10201.1|10203.1|10201.1|10202|10200|2936
1676398200000|2023-02-14 18:10:00|10202.8|10200.8|10202|10200|10203.1|10201.1|10202|10200|2659
1676398500000|2023-02-14 18:15:00|10202.2|10200.2|10201.2|10199.2|10202.2|10200.2|10201.2|10199.2|1887
1676398800000|2023-02-14 18:20:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|1445
1676399100000|2023-02-14 18:25:00|10201.6|10199.6|10201.2|10199.2|10201.8|10199.8|10201.2|10199.2|459
1676399400000|2023-02-14 18:30:00|10200.8|10198.8|10202.4|10200.4|10202.4|10200.4|10200.8|10198.8|899
1676399700000|2023-02-14 18:35:00|10202|10200|10202.4|10200.4|10203.1|10201.1|10202|10200|2132
1676400000000|2023-02-14 18:40:00|10202|10200|10201.6|10199.6|10202.4|10200.4|10201.2|10199.2|1545
1676400300000|2023-02-14 18:45:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|1761
1676400600000|2023-02-14 18:50:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|901
1676400900000|2023-02-14 18:55:00|10201.4|10199.4|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|2765
1676401200000|2023-02-14 19:00:00|10201.2|10199.2|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|1170
1676401500000|2023-02-14 19:05:00|10200|10198|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|1077
1676401800000|2023-02-14 19:10:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|1175
1676402100000|2023-02-14 19:15:00|10199|10197|10199.4|10197.4|10199.6|10197.6|10198.9|10196.9|825
1676402400000|2023-02-14 19:20:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|945
1676402700000|2023-02-14 19:25:00|10199.4|10197.4|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|968
1676403000000|2023-02-14 19:30:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|440
1676403300000|2023-02-14 19:35:00|10200|10198|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|643
1676403600000|2023-02-14 19:40:00|10198.9|10196.9|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|611
1676403900000|2023-02-14 19:45:00|10199.4|10197.4|10199.6|10197.6|10200|10198|10199.2|10197.2|1016
1676404200000|2023-02-14 19:50:00|10199.4|10197.4|10200|10198|10200|10198|10199.2|10197.2|809
1676404500000|2023-02-14 19:55:00|10199.8|10197.8|10200|10198|10200|10198|10199.6|10197.6|2477
1676404800000|2023-02-14 20:00:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|1140
1676405100000|2023-02-14 20:05:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|918
1676405400000|2023-02-14 20:10:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|1188
1676405700000|2023-02-14 20:15:00|10199.6|10197.6|10198.9|10196.9|10199.6|10197.6|10198.9|10196.9|1612
1676406000000|2023-02-14 20:20:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2218
1676406300000|2023-02-14 20:25:00|10198.5|10196.5|10200|10198|10200|10198|10198.5|10196.5|3048
1676406600000|2023-02-14 20:30:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10199.6|10197.6|5364
1676406900000|2023-02-14 20:35:00|10200.4|10198.4|10199.6|10197.6|10200.8|10198.8|10198.9|10196.9|3456
1676407200000|2023-02-14 20:40:00|10200|10198|10200.8|10198.8|10200.8|10198.8|10199.6|10197.6|1125
1676407500000|2023-02-14 20:45:00|10200.4|10198.4|10199.6|10197.6|10200.6|10198.6|10199.6|10197.6|4683
1676407800000|2023-02-14 20:50:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.2|10197.2|2730
1676408100000|2023-02-14 20:55:00|10199.2|10197.2|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|2947
1676408400000|2023-02-14 21:00:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|1952
1676408700000|2023-02-14 21:05:00|10200|10198|10200.8|10198.8|10201.2|10199.2|10200|10198|1895
1676409000000|2023-02-14 21:10:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|1624
1676409300000|2023-02-14 21:15:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|1190
1676409600000|2023-02-14 21:20:00|10201.8|10199.8|10201.2|10199.2|10202|10200|10201.2|10199.2|332
1676409900000|2023-02-14 21:25:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|927
1676410200000|2023-02-14 21:30:00|10200.8|10198.8|10200|10198|10200.8|10198.8|10200|10198|1681
1676410500000|2023-02-14 21:35:00|10199.6|10197.6|10199.4|10197.4|10200|10198|10199.4|10197.4|908
1676410800000|2023-02-14 21:40:00|10199.2|10197.2|10200|10198|10200|10198|10199.2|10197.2|879
1676411100000|2023-02-14 21:45:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10200|10198|438
1676411400000|2023-02-14 21:50:00|10200.2|10198.2|10200|10198|10200.2|10198.2|10200|10198|460
1676411700000|2023-02-14 21:55:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|1517
1676415600000|2023-02-14 23:00:00|10201.2|10199.2|10200.4|10198.4|10201.6|10199.6|10200|10198|176
1676415900000|2023-02-14 23:05:00|10200.6|10198.6|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|11
1676416200000|2023-02-14 23:10:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|12
1676416500000|2023-02-14 23:15:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201|10199|175
1676416800000|2023-02-14 23:20:00|||||||||82
1676417100000|2023-02-14 23:25:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|184
1676417400000|2023-02-14 23:30:00|||||||||224
1676417700000|2023-02-14 23:35:00|||||||||15
1676418000000|2023-02-14 23:40:00|||||||||1
1676418300000|2023-02-14 23:45:00|10201.2|10199.2|10200.6|10198.6|10201.2|10199.2|10200.6|10198.6|268
1676418600000|2023-02-14 23:50:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|369
1676418900000|2023-02-14 23:55:00|||||||||82
1676419200000|2023-02-15 00:00:00|10200.6|10198.6|10199.2|10197.2|10200.8|10198.8|10199.2|10197.2|729
1676419500000|2023-02-15 00:05:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|155
1676419800000|2023-02-15 00:10:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|257
1676420100000|2023-02-15 00:15:00|10200.2|10198.2|10200.4|10198.4|10200.4|10198.4|10200|10198|209
1676420400000|2023-02-15 00:20:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|341
1676420700000|2023-02-15 00:25:00|10201.4|10199.4|10202.4|10200.4|10202.4|10200.4|10201.2|10199.2|393
1676421000000|2023-02-15 00:30:00|10202.2|10200.2|10202|10200|10202.2|10200.2|10202|10200|70
1676421300000|2023-02-15 00:35:00|10201.6|10199.6|10202.2|10200.2|10202.2|10200.2|10201.2|10199.2|1773
1676421600000|2023-02-15 00:40:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.2|10200.2|306
1676421900000|2023-02-15 00:45:00|10202|10200|10202|10200|10202.4|10200.4|10202|10200|389
1676422200000|2023-02-15 00:50:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|91
1676422500000|2023-02-15 00:55:00|||||||||12
1676422800000|2023-02-15 01:00:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|175
1676423100000|2023-02-15 01:05:00|10202.2|10200.2|10201.6|10199.6|10202.2|10200.2|10201.6|10199.6|60
1676423400000|2023-02-15 01:10:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|119
1676423700000|2023-02-15 01:15:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|61
1676424000000|2023-02-15 01:20:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|748
1676424300000|2023-02-15 01:25:00|10203.1|10201.1|10203|10201|10203.1|10201.1|10202.8|10200.8|267
1676424600000|2023-02-15 01:30:00|10202.8|10200.8|10202.6|10200.6|10203|10201|10202.4|10200.4|288
1676424900000|2023-02-15 01:35:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.6|10200.6|362
1676425200000|2023-02-15 01:40:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|367
1676425500000|2023-02-15 01:45:00|||||||||412
1676425800000|2023-02-15 01:50:00|10202.8|10200.8|10201.6|10199.6|10202.8|10200.8|10201.6|10199.6|1332
1676426100000|2023-02-15 01:55:00|10201.8|10199.8|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|381
1676426400000|2023-02-15 02:00:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10202|10200|144
1676426700000|2023-02-15 02:05:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|477
1676427000000|2023-02-15 02:10:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|217
1676427300000|2023-02-15 02:15:00|10201.8|10199.8|10200|10198|10202|10200|10200|10198|1193
1676427600000|2023-02-15 02:20:00|10200.4|10198.4|10200.6|10198.6|10200.6|10198.6|10200|10198|292
1676427900000|2023-02-15 02:25:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|192
1676428200000|2023-02-15 02:30:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|184
1676428500000|2023-02-15 02:35:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|194
1676428800000|2023-02-15 02:40:00|||||||||80
1676429400000|2023-02-15 02:50:00|10202|10200|10202|10200|10202|10200|10202|10200|319
1676429700000|2023-02-15 02:55:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|231
1676430000000|2023-02-15 03:00:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|100
1676430300000|2023-02-15 03:05:00|10202.2|10200.2|10202.2|10200.2|10202.4|10200.4|10202|10200|334
1676430600000|2023-02-15 03:10:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|166
1676430900000|2023-02-15 03:15:00|||||||||301
1676431200000|2023-02-15 03:20:00|||||||||18
1676431500000|2023-02-15 03:25:00|||||||||5
1676431800000|2023-02-15 03:30:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|262
1676432100000|2023-02-15 03:35:00|10202|10200|10202|10200|10202|10200|10202|10200|16
1676432400000|2023-02-15 03:40:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|125
1676432700000|2023-02-15 03:45:00|10202|10200|10202|10200|10202|10200|10202|10200|542
1676433000000|2023-02-15 03:50:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|43
1676433300000|2023-02-15 03:55:00|10202.2|10200.2|10202.4|10200.4|10202.4|10200.4|10202|10200|2556
1676433600000|2023-02-15 04:00:00|10202|10200|10202|10200|10202|10200|10202|10200|690
1676433900000|2023-02-15 04:05:00|||||||||28
1676434200000|2023-02-15 04:10:00|||||||||7
1676434500000|2023-02-15 04:15:00|||||||||188
1676434800000|2023-02-15 04:20:00|10201.6|10199.6|10202|10200|10202|10200|10201.6|10199.6|84
1676435100000|2023-02-15 04:25:00|||||||||4
1676435400000|2023-02-15 04:30:00|||||||||18
1676435700000|2023-02-15 04:35:00|||||||||153
1676436000000|2023-02-15 04:40:00|||||||||148
1676436300000|2023-02-15 04:45:00|||||||||1
1676436600000|2023-02-15 04:50:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|74
1676436900000|2023-02-15 04:55:00|||||||||108
1676437200000|2023-02-15 05:00:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|129
1676437500000|2023-02-15 05:05:00|||||||||25
1676437800000|2023-02-15 05:10:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|523
1676438100000|2023-02-15 05:15:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|65
1676438400000|2023-02-15 05:20:00|10202|10200|10202|10200|10202|10200|10202|10200|83
1676438700000|2023-02-15 05:25:00|||||||||191
1676439300000|2023-02-15 05:35:00|||||||||2
1676439600000|2023-02-15 05:40:00|||||||||2
1676439900000|2023-02-15 05:45:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|1567
1676440200000|2023-02-15 05:50:00|||||||||5
1676440500000|2023-02-15 05:55:00|10202|10200|10202|10200|10202|10200|10202|10200|17
1676440800000|2023-02-15 06:00:00|10201.6|10199.6|10202|10200|10202|10200|10201.6|10199.6|111
1676441100000|2023-02-15 06:05:00|||||||||2
1676441400000|2023-02-15 06:10:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|26
1676441700000|2023-02-15 06:15:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10202|10200|165
1676442000000|2023-02-15 06:20:00|10201.6|10199.6|10202|10200|10202|10200|10201.6|10199.6|399
1676442300000|2023-02-15 06:25:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|124
1676442600000|2023-02-15 06:30:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|727
1676442900000|2023-02-15 06:35:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|186
1676443200000|2023-02-15 06:40:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|180
1676443500000|2023-02-15 06:45:00|||||||||201
1676443800000|2023-02-15 06:50:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10200.8|10198.8|895
1676444100000|2023-02-15 06:55:00|10200.8|10198.8|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|618
1676444400000|2023-02-15 07:00:00|10200|10198|10202.8|10200.8|10202.8|10200.8|10200|10198|1041
1676444700000|2023-02-15 07:05:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202|10200|833
1676445000000|2023-02-15 07:10:00|10202.6|10200.6|10203.1|10201.1|10203.5|10201.5|10202.4|10200.4|701
1676445300000|2023-02-15 07:15:00|10203.5|10201.5|10203.9|10201.9|10204.3|10202.3|10203.1|10201.1|1302
1676445600000|2023-02-15 07:20:00|||||||||337
1676445900000|2023-02-15 07:25:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|666
1676446200000|2023-02-15 07:30:00|10203.5|10201.5|10203.1|10201.1|10203.9|10201.9|10203.1|10201.1|1087
1676446500000|2023-02-15 07:35:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|388
1676446800000|2023-02-15 07:40:00|10202.6|10200.6|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|556
1676447100000|2023-02-15 07:45:00|10203.3|10201.3|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|185
1676447400000|2023-02-15 07:50:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|600
1676447700000|2023-02-15 07:55:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10202|10200|548
1676448000000|2023-02-15 08:00:00|10202.4|10200.4|10202|10200|10202.8|10200.8|10201.6|10199.6|1623
1676448300000|2023-02-15 08:05:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|1063
1676448600000|2023-02-15 08:10:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10200.8|10198.8|1404
1676448900000|2023-02-15 08:15:00|10201.2|10199.2|10202.8|10200.8|10202.8|10200.8|10201.2|10199.2|670
1676449200000|2023-02-15 08:20:00|10202.4|10200.4|10203.1|10201.1|10203.5|10201.5|10202.4|10200.4|751
1676449500000|2023-02-15 08:25:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1038
1676449800000|2023-02-15 08:30:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|333
1676450100000|2023-02-15 08:35:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.3|10201.3|423
1676450400000|2023-02-15 08:40:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.1|10201.1|941
1676450700000|2023-02-15 08:45:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|705
1676451000000|2023-02-15 08:50:00|10203.1|10201.1|10201.6|10199.6|10203.1|10201.1|10201.6|10199.6|2560
1676451300000|2023-02-15 08:55:00|10201.2|10199.2|10202|10200|10202|10200|10201.2|10199.2|1238
1676451600000|2023-02-15 09:00:00|10201.6|10199.6|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|745
1676451900000|2023-02-15 09:05:00|||||||||19
1676452200000|2023-02-15 09:10:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202|10200|179
1676452500000|2023-02-15 09:15:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|543
1676452800000|2023-02-15 09:20:00|10202.6|10200.6|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|79
1676453100000|2023-02-15 09:25:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|34
1676453400000|2023-02-15 09:30:00|10202.8|10200.8|10203.5|10201.5|10203.5|10201.5|10202.8|10200.8|1946
1676453700000|2023-02-15 09:35:00|10203.9|10201.9|10205.1|10203.1|10205.5|10203.5|10203.9|10201.9|2277
1676454000000|2023-02-15 09:40:00|10204.7|10202.7|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|951
1676454300000|2023-02-15 09:45:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|801
1676454600000|2023-02-15 09:50:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|640
1676454900000|2023-02-15 09:55:00|10204.3|10202.3|10204.1|10202.1|10204.3|10202.3|10203.9|10201.9|435
1676455200000|2023-02-15 10:00:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|205
1676455500000|2023-02-15 10:05:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|123
1676455800000|2023-02-15 10:10:00|10204.9|10202.9|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|98
1676456100000|2023-02-15 10:15:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|543
1676456400000|2023-02-15 10:20:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|360
1676456700000|2023-02-15 10:25:00|10204.9|10202.9|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|223
1676457000000|2023-02-15 10:30:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|345
1676457300000|2023-02-15 10:35:00|||||||||195
1676457600000|2023-02-15 10:40:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|606
1676457900000|2023-02-15 10:45:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|828
1676458200000|2023-02-15 10:50:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|840
1676458500000|2023-02-15 10:55:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.2|10200.2|343
1676458800000|2023-02-15 11:00:00|||||||||233
1676459100000|2023-02-15 11:05:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|944
1676459400000|2023-02-15 11:10:00|10202|10200|10202|10200|10202.4|10200.4|10202|10200|668
1676459700000|2023-02-15 11:15:00|||||||||226
1676460000000|2023-02-15 11:20:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|545
1676460300000|2023-02-15 11:25:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10202|10200|192
1676460600000|2023-02-15 11:30:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|89
1676460900000|2023-02-15 11:35:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|826
1676461200000|2023-02-15 11:40:00|10201.2|10199.2|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|581
1676461500000|2023-02-15 11:45:00|10200|10198|10200|10198|10200|10198|10200|10198|440
1676461800000|2023-02-15 11:50:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200|10198|475
1676462100000|2023-02-15 11:55:00|10200|10198|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|555
1676462400000|2023-02-15 12:00:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.2|10197.2|1026
1676462700000|2023-02-15 12:05:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|371
1676463000000|2023-02-15 12:10:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|480
1676463300000|2023-02-15 12:15:00|10199.6|10197.6|10200|10198|10200.4|10198.4|10199.2|10197.2|1398
1676463600000|2023-02-15 12:20:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|1410
1676463900000|2023-02-15 12:25:00|10200|10198|10199.2|10197.2|10200|10198|10199.2|10197.2|2109
1676464200000|2023-02-15 12:30:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|1116
1676464500000|2023-02-15 12:35:00|10199.6|10197.6|10198.1|10196.1|10199.6|10197.6|10198.1|10196.1|868
1676464800000|2023-02-15 12:40:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|978
1676465100000|2023-02-15 12:45:00|10197.7|10195.7|10196.1|10194.1|10197.7|10195.7|10195.7|10193.7|1254
1676465400000|2023-02-15 12:50:00|10195.7|10193.7|10194.9|10192.9|10195.7|10193.7|10194.9|10192.9|1817
1676465700000|2023-02-15 12:55:00|10194.6|10192.6|10195.7|10193.7|10195.7|10193.7|10194.2|10192.2|3789
1676466000000|2023-02-15 13:00:00|10195.3|10193.3|10193.8|10191.8|10195.7|10193.7|10193.4|10191.4|1988
1676466300000|2023-02-15 13:05:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10191.8|10189.8|2989
1676466600000|2023-02-15 13:10:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10192.2|10190.2|2546
1676466900000|2023-02-15 13:15:00|10193.6|10191.6|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|1548
1676467200000|2023-02-15 13:20:00|10193.8|10191.8|10194|10192|10194.2|10192.2|10193|10191|3451
1676467500000|2023-02-15 13:25:00|10193.8|10191.8|10193.6|10191.6|10194.2|10192.2|10192.6|10190.6|3921
1676467800000|2023-02-15 13:30:00|10189.5|10187.5|10189.5|10187.5|10191.6|10189.6|10185.2|10183.2|20419
1676468100000|2023-02-15 13:35:00|10189.3|10187.3|10188.7|10186.7|10191|10189|10187.5|10185.5|11313
1676468400000|2023-02-15 13:40:00|10189.1|10187.1|10195.7|10193.7|10196.1|10194.1|10188.7|10186.7|8214
1676468700000|2023-02-15 13:45:00|10196.1|10194.1|10196.1|10194.1|10197.7|10195.7|10193.4|10191.4|8509
1676469000000|2023-02-15 13:50:00|10196.5|10194.5|10196.9|10194.9|10198.1|10196.1|10195.3|10193.3|6189
1676469300000|2023-02-15 13:55:00|10196.5|10194.5|10193.8|10191.8|10198.5|10196.5|10193|10191|13280
1676469600000|2023-02-15 14:00:00|10194|10192|10193.8|10191.8|10194.9|10192.9|10193|10191|3758
1676469900000|2023-02-15 14:05:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10192.6|10190.6|8177
1676470200000|2023-02-15 14:10:00|10193.8|10191.8|10194.2|10192.2|10196.1|10194.1|10193.8|10191.8|4488
1676470500000|2023-02-15 14:15:00|10194.6|10192.6|10195.7|10193.7|10196.5|10194.5|10193.4|10191.4|4249
1676470800000|2023-02-15 14:20:00|10196.1|10194.1|10193|10191|10196.1|10194.1|10192.6|10190.6|3587
1676471100000|2023-02-15 14:25:00|10192.6|10190.6|10194.2|10192.2|10194.6|10192.6|10192.6|10190.6|2731
1676471400000|2023-02-15 14:30:00|10194.4|10192.4|10197.3|10195.3|10197.7|10195.7|10193.6|10191.6|3563
1676471700000|2023-02-15 14:35:00|10197.1|10195.1|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|2861
1676472000000|2023-02-15 14:40:00|10197.3|10195.3|10199.2|10197.2|10199.2|10197.2|10196.5|10194.5|4649
1676472300000|2023-02-15 14:45:00|10198.9|10196.9|10199.6|10197.6|10200.4|10198.4|10198.9|10196.9|4220
1676472600000|2023-02-15 14:50:00|10200|10198|10198.1|10196.1|10200|10198|10197.7|10195.7|3217
1676472900000|2023-02-15 14:55:00|10198.5|10196.5|10198.9|10196.9|10199.4|10197.4|10198.1|10196.1|1616
1676473200000|2023-02-15 15:00:00|10198.5|10196.5|10201.6|10199.6|10201.6|10199.6|10198.5|10196.5|2702
1676473500000|2023-02-15 15:05:00|10201.2|10199.2|10201.2|10199.2|10202.4|10200.4|10200.8|10198.8|3028
1676473800000|2023-02-15 15:10:00|10201.6|10199.6|10200|10198|10202|10200|10200|10198|4942
1676474100000|2023-02-15 15:15:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10199.6|10197.6|2352
1676474400000|2023-02-15 15:20:00|10200.8|10198.8|10199.2|10197.2|10201.6|10199.6|10199.2|10197.2|2516
1676474700000|2023-02-15 15:25:00|10199.6|10197.6|10198.5|10196.5|10199.6|10197.6|10198.5|10196.5|2176
1676475000000|2023-02-15 15:30:00|10198.7|10196.7|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|1732
1676475300000|2023-02-15 15:35:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|2086
1676475600000|2023-02-15 15:40:00|10199.2|10197.2|10198.9|10196.9|10199.6|10197.6|10198.1|10196.1|4033
1676475900000|2023-02-15 15:45:00|10198.5|10196.5|10197.7|10195.7|10199.2|10197.2|10197.7|10195.7|3284
1676476200000|2023-02-15 15:50:00|10198.1|10196.1|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|1074
1676476500000|2023-02-15 15:55:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|1839
1676476800000|2023-02-15 16:00:00|10198.9|10196.9|10199.6|10197.6|10199.8|10197.8|10198.9|10196.9|1399
1676477100000|2023-02-15 16:05:00|10200|10198|10198.5|10196.5|10200.4|10198.4|10198.1|10196.1|2229
1676477400000|2023-02-15 16:10:00|10198.7|10196.7|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|1038
1676477700000|2023-02-15 16:15:00|10198.5|10196.5|10197.5|10195.5|10198.5|10196.5|10196.9|10194.9|1989
1676478000000|2023-02-15 16:20:00|10197.7|10195.7|10195.3|10193.3|10197.7|10195.7|10195.3|10193.3|4412
1676478300000|2023-02-15 16:25:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.6|10192.6|1562
1676478600000|2023-02-15 16:30:00|10195.3|10193.3|10194.2|10192.2|10195.3|10193.3|10194.2|10192.2|1302
1676478900000|2023-02-15 16:35:00|10194.6|10192.6|10195.3|10193.3|10195.7|10193.7|10194.2|10192.2|1322
1676479200000|2023-02-15 16:40:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.3|10193.3|1465
1676479500000|2023-02-15 16:45:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|820
1676479800000|2023-02-15 16:50:00|10196.5|10194.5|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|1274
1676480100000|2023-02-15 16:55:00|10195.3|10193.3|10195.5|10193.5|10195.7|10193.7|10195.3|10193.3|967
1676480400000|2023-02-15 17:00:00|10195.7|10193.7|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|1303
1676480700000|2023-02-15 17:05:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|3224
1676481000000|2023-02-15 17:10:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|1704
1676481300000|2023-02-15 17:15:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|476
1676481600000|2023-02-15 17:20:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|491
1676481900000|2023-02-15 17:25:00|10196.5|10194.5|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|2719
1676482200000|2023-02-15 17:30:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.5|10193.5|981
1676482500000|2023-02-15 17:35:00|10195.9|10193.9|10196.9|10194.9|10197.3|10195.3|10195.9|10193.9|1209
1676482800000|2023-02-15 17:40:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|1110
1676483100000|2023-02-15 17:45:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|2540
1676483400000|2023-02-15 17:50:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|3200
1676483700000|2023-02-15 17:55:00|10197.7|10195.7|10198.9|10196.9|10199.2|10197.2|10197.7|10195.7|1085
1676484000000|2023-02-15 18:00:00|10199|10197|10199.2|10197.2|10200|10198|10198.5|10196.5|1961
1676484300000|2023-02-15 18:05:00|10198.5|10196.5|10198.5|10196.5|10199|10197|10198.1|10196.1|1786
1676484600000|2023-02-15 18:10:00|10198.1|10196.1|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|892
1676484900000|2023-02-15 18:15:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|1686
1676485200000|2023-02-15 18:20:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|114
1676485500000|2023-02-15 18:25:00|10198.5|10196.5|10198.1|10196.1|10198.9|10196.9|10197.7|10195.7|1269
1676485800000|2023-02-15 18:30:00|10198.5|10196.5|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|1013
1676486100000|2023-02-15 18:35:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|985
1676486400000|2023-02-15 18:40:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|1565
1676486700000|2023-02-15 18:45:00|10198.7|10196.7|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|2627
1676487000000|2023-02-15 18:50:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1363
1676487300000|2023-02-15 18:55:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|1162
1676487600000|2023-02-15 19:00:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|642
1676487900000|2023-02-15 19:05:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|3136
1676488200000|2023-02-15 19:10:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|1004
1676488500000|2023-02-15 19:15:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1592
1676488800000|2023-02-15 19:20:00|10199|10197|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|1166
1676489100000|2023-02-15 19:25:00|10199.2|10197.2|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|1249
1676489400000|2023-02-15 19:30:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|1602
1676489700000|2023-02-15 19:35:00|10197.7|10195.7|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|1056
1676490000000|2023-02-15 19:40:00|10198.3|10196.3|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|1418
1676490300000|2023-02-15 19:45:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|1174
1676490600000|2023-02-15 19:50:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|1612
1676490900000|2023-02-15 19:55:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|2945
1676491200000|2023-02-15 20:00:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|2372
1676491500000|2023-02-15 20:05:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|811
1676491800000|2023-02-15 20:10:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|884
1676492100000|2023-02-15 20:15:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|583
1676492400000|2023-02-15 20:20:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|697
1676492700000|2023-02-15 20:25:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|910
1676493000000|2023-02-15 20:30:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|924
1676493300000|2023-02-15 20:35:00|10198.1|10196.1|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|668
1676493600000|2023-02-15 20:40:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|526
1676493900000|2023-02-15 20:45:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1048
1676494200000|2023-02-15 20:50:00|||||||||411
1676494500000|2023-02-15 20:55:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1468
1676494800000|2023-02-15 21:00:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|1876
1676495100000|2023-02-15 21:05:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|239
1676495400000|2023-02-15 21:10:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|421
1676495700000|2023-02-15 21:15:00|10198.9|10196.9|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|1490
1676496000000|2023-02-15 21:20:00|10198.9|10196.9|10197.7|10195.7|10198.9|10196.9|10197.3|10195.3|2196
1676496300000|2023-02-15 21:25:00|10197.3|10195.3|10197.3|10195.3|10198.5|10196.5|10197.3|10195.3|3078
1676496600000|2023-02-15 21:30:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|1251
1676496900000|2023-02-15 21:35:00|10198.3|10196.3|10198.1|10196.1|10199.2|10197.2|10198.1|10196.1|1074
1676497200000|2023-02-15 21:40:00|10197.9|10195.9|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|582
1676497500000|2023-02-15 21:45:00|10197.9|10195.9|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|2282
1676497800000|2023-02-15 21:50:00|10197.5|10195.5|10197.5|10195.5|10197.7|10195.7|10197.3|10195.3|577
1676498100000|2023-02-15 21:55:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|398
1676502000000|2023-02-15 23:00:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|165
1676502300000|2023-02-15 23:05:00|||||||||107
1676502600000|2023-02-15 23:10:00|10196.9|10194.9|10196.9|10194.9|10197.1|10195.1|10196.9|10194.9|45
1676502900000|2023-02-15 23:15:00|||||||||32
1676503200000|2023-02-15 23:20:00|||||||||1
1676503500000|2023-02-15 23:25:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|67
1676503800000|2023-02-15 23:30:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|202
1676504100000|2023-02-15 23:35:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|202
1676504400000|2023-02-15 23:40:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|62
1676504700000|2023-02-15 23:45:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|143
1676505000000|2023-02-15 23:50:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10197.1|10195.1|23
1676505300000|2023-02-15 23:55:00|||||||||48
1676505600000|2023-02-16 00:00:00|10196.9|10194.9|10197.7|10195.7|10197.7|10195.7|10196.7|10194.7|92
1676505900000|2023-02-16 00:05:00|10197.5|10195.5|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|179
1676506200000|2023-02-16 00:10:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|285
1676506500000|2023-02-16 00:15:00|10197.5|10195.5|10197.3|10195.3|10197.5|10195.5|10196.9|10194.9|65
1676506800000|2023-02-16 00:20:00|10196.9|10194.9|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|357
1676507100000|2023-02-16 00:25:00|10195.9|10193.9|10195.3|10193.3|10195.9|10193.9|10195.3|10193.3|694
1676507400000|2023-02-16 00:30:00|10196.1|10194.1|10197.7|10195.7|10197.7|10195.7|10195.7|10193.7|1605
1676507700000|2023-02-16 00:35:00|10197.9|10195.9|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|512
1676508000000|2023-02-16 00:40:00|10197.7|10195.7|10196.9|10194.9|10198.1|10196.1|10196.9|10194.9|536
1676508300000|2023-02-16 00:45:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|348
1676508600000|2023-02-16 00:50:00|10197.3|10195.3|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|259
1676508900000|2023-02-16 00:55:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10197.9|10195.9|505
1676509200000|2023-02-16 01:00:00|10197.9|10195.9|10197.7|10195.7|10197.9|10195.9|10197.3|10195.3|77
1676509500000|2023-02-16 01:05:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|277
1676509800000|2023-02-16 01:10:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|266
1676510100000|2023-02-16 01:15:00|10198.7|10196.7|10198.1|10196.1|10198.7|10196.7|10197.7|10195.7|567
1676510400000|2023-02-16 01:20:00|10197.9|10195.9|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|113
1676510700000|2023-02-16 01:25:00|10198.1|10196.1|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|403
1676511000000|2023-02-16 01:30:00|10199|10197|10199|10197|10199.2|10197.2|10198.9|10196.9|463
1676511300000|2023-02-16 01:35:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|44
1676511600000|2023-02-16 01:40:00|10198.7|10196.7|10199.6|10197.6|10199.6|10197.6|10198.7|10196.7|417
1676511900000|2023-02-16 01:45:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|281
1676512200000|2023-02-16 01:50:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|499
1676512500000|2023-02-16 01:55:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|286
1676512800000|2023-02-16 02:00:00|10200.4|10198.4|10200.8|10198.8|10201|10199|10200.4|10198.4|655
1676513100000|2023-02-16 02:05:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.6|10197.6|426
1676513400000|2023-02-16 02:10:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|191
1676513700000|2023-02-16 02:15:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|134
1676514000000|2023-02-16 02:20:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|147
1676514300000|2023-02-16 02:25:00|10201|10199|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|247
1676514600000|2023-02-16 02:30:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|424
1676514900000|2023-02-16 02:35:00|10201|10199|10200.8|10198.8|10201|10199|10200.8|10198.8|61
1676515200000|2023-02-16 02:40:00|10200.6|10198.6|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|106
1676515500000|2023-02-16 02:45:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|189
1676515800000|2023-02-16 02:50:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|22
1676516100000|2023-02-16 02:55:00|||||||||4
1676516400000|2023-02-16 03:00:00|10201|10199|10200.8|10198.8|10201|10199|10200.8|10198.8|104
1676516700000|2023-02-16 03:05:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|422
1676517000000|2023-02-16 03:10:00|10200.8|10198.8|10200.6|10198.6|10200.8|10198.8|10200.4|10198.4|369
1676517300000|2023-02-16 03:15:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|136
1676517600000|2023-02-16 03:20:00|10200.8|10198.8|10201.2|10199.2|10201.6|10199.6|10200.8|10198.8|579
1676517900000|2023-02-16 03:25:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|377
1676518200000|2023-02-16 03:30:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|515
1676518500000|2023-02-16 03:35:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|279
1676518800000|2023-02-16 03:40:00|10202.6|10200.6|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|168
1676519100000|2023-02-16 03:45:00|10203|10201|10202.8|10200.8|10203.5|10201.5|10202.8|10200.8|972
1676519400000|2023-02-16 03:50:00|10203|10201|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|179
1676519700000|2023-02-16 03:55:00|||||||||134
1676520000000|2023-02-16 04:00:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|299
1676520300000|2023-02-16 04:05:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10203|10201|355
1676520600000|2023-02-16 04:10:00|10203|10201|10202|10200|10203|10201|10202|10200|413
1676520900000|2023-02-16 04:15:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|219
1676521500000|2023-02-16 04:25:00|||||||||82
1676521800000|2023-02-16 04:30:00|||||||||49
1676522100000|2023-02-16 04:35:00|||||||||24
1676522400000|2023-02-16 04:40:00|10202.4|10200.4|10202.6|10200.6|10202.8|10200.8|10202.4|10200.4|269
1676522700000|2023-02-16 04:45:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|3
1676523000000|2023-02-16 04:50:00|10202.6|10200.6|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|98
1676523300000|2023-02-16 04:55:00|||||||||5
1676523600000|2023-02-16 05:00:00|||||||||118
1676523900000|2023-02-16 05:05:00|||||||||204
1676524200000|2023-02-16 05:10:00|10203|10201|10202.8|10200.8|10203|10201|10202.8|10200.8|37
1676524500000|2023-02-16 05:15:00|||||||||243
1676524800000|2023-02-16 05:20:00|10202.6|10200.6|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|215
1676525100000|2023-02-16 05:25:00|||||||||46
1676525400000|2023-02-16 05:30:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|163
1676525700000|2023-02-16 05:35:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|529
1676526000000|2023-02-16 05:40:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|238
1676526300000|2023-02-16 05:45:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|59
1676526600000|2023-02-16 05:50:00|||||||||15
1676526900000|2023-02-16 05:55:00|||||||||5
1676527200000|2023-02-16 06:00:00|10202.2|10200.2|10202|10200|10202.2|10200.2|10202|10200|88
1676527500000|2023-02-16 06:05:00|10201.6|10199.6|10202|10200|10202|10200|10201.6|10199.6|293
1676527800000|2023-02-16 06:10:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.6|10199.6|152
1676528100000|2023-02-16 06:15:00|||||||||30
1676528400000|2023-02-16 06:20:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|147
1676528700000|2023-02-16 06:25:00|||||||||52
1676529000000|2023-02-16 06:30:00|||||||||173
1676529600000|2023-02-16 06:40:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|221
1676529900000|2023-02-16 06:45:00|10201.4|10199.4|10201.8|10199.8|10202|10200|10201.4|10199.4|275
1676530200000|2023-02-16 06:50:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|157
1676530500000|2023-02-16 06:55:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10202|10200|32
1676530800000|2023-02-16 07:00:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|412
1676531100000|2023-02-16 07:05:00|10201.4|10199.4|10201.4|10199.4|10201.6|10199.6|10201.2|10199.2|152
1676531400000|2023-02-16 07:10:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|128
1676531700000|2023-02-16 07:15:00|10202|10200|10202|10200|10202|10200|10201.8|10199.8|63
1676532000000|2023-02-16 07:20:00|10202.2|10200.2|10202.6|10200.6|10202.8|10200.8|10202|10200|562
1676532300000|2023-02-16 07:25:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|158
1676532600000|2023-02-16 07:30:00|10202.6|10200.6|10202.8|10200.8|10202.8|10200.8|10202|10200|559
1676532900000|2023-02-16 07:35:00|10202.4|10200.4|10203|10201|10203|10201|10202.4|10200.4|231
1676533200000|2023-02-16 07:40:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|620
1676533500000|2023-02-16 07:45:00|10203|10201|10203.9|10201.9|10203.9|10201.9|10203|10201|917
1676533800000|2023-02-16 07:50:00|10203.7|10201.7|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|361
1676534100000|2023-02-16 07:55:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|1397
1676534400000|2023-02-16 08:00:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|444
1676534700000|2023-02-16 08:05:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|560
1676535000000|2023-02-16 08:10:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|955
1676535300000|2023-02-16 08:15:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|142
1676535600000|2023-02-16 08:20:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|548
1676535900000|2023-02-16 08:25:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|636
1676536200000|2023-02-16 08:30:00|10204.7|10202.7|10203.9|10201.9|10205.1|10203.1|10203.9|10201.9|1167
1676536500000|2023-02-16 08:35:00|10204.1|10202.1|10203.9|10201.9|10204.1|10202.1|10203.7|10201.7|730
1676536800000|2023-02-16 08:40:00|10203.7|10201.7|10203.9|10201.9|10203.9|10201.9|10203.7|10201.7|79
1676537100000|2023-02-16 08:45:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|443
1676537400000|2023-02-16 08:50:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|192
1676537700000|2023-02-16 08:55:00|10204.5|10202.5|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|352
1676538000000|2023-02-16 09:00:00|10204.7|10202.7|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|724
1676538300000|2023-02-16 09:05:00|10205.9|10203.9|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|1225
1676538600000|2023-02-16 09:10:00|10206.3|10204.3|10206.7|10204.7|10206.9|10204.9|10206.3|10204.3|565
1676538900000|2023-02-16 09:15:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|145
1676539200000|2023-02-16 09:20:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|464
1676539500000|2023-02-16 09:25:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|221
1676539800000|2023-02-16 09:30:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|462
1676540100000|2023-02-16 09:35:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|194
1676540400000|2023-02-16 09:40:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|166
1676540700000|2023-02-16 09:45:00|10206.1|10204.1|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|145
1676541000000|2023-02-16 09:50:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|163
1676541300000|2023-02-16 09:55:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|291
1676541600000|2023-02-16 10:00:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|490
1676541900000|2023-02-16 10:05:00|10205.3|10203.3|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|54
1676542200000|2023-02-16 10:10:00|10205.3|10203.3|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|282
1676542500000|2023-02-16 10:15:00|10205.1|10203.1|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|340
1676542800000|2023-02-16 10:20:00|||||||||34
1676543100000|2023-02-16 10:25:00|10204.5|10202.5|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|757
1676543400000|2023-02-16 10:30:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|220
1676543700000|2023-02-16 10:35:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|475
1676544000000|2023-02-16 10:40:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|249
1676544300000|2023-02-16 10:45:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|30
1676544600000|2023-02-16 10:50:00|10205.7|10203.7|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|160
1676544900000|2023-02-16 10:55:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|777
1676545200000|2023-02-16 11:00:00|10205.9|10203.9|10206.1|10204.1|10206.3|10204.3|10205.9|10203.9|189
1676545500000|2023-02-16 11:05:00|10206.3|10204.3|10206.9|10204.9|10207.1|10205.1|10205.9|10203.9|2536
1676545800000|2023-02-16 11:10:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|2316
1676546100000|2023-02-16 11:15:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.9|10204.9|616
1676546400000|2023-02-16 11:20:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|474
1676546700000|2023-02-16 11:25:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1138
1676547000000|2023-02-16 11:30:00|||||||||60
1676547300000|2023-02-16 11:35:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|363
1676547600000|2023-02-16 11:40:00|10206.1|10204.1|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|240
1676547900000|2023-02-16 11:45:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|391
1676548200000|2023-02-16 11:50:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|57
1676548500000|2023-02-16 11:55:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|262
1676548800000|2023-02-16 12:00:00|||||||||161
1676549100000|2023-02-16 12:05:00|10205.5|10203.5|10205.5|10203.5|10205.7|10203.7|10205.5|10203.5|268
1676549400000|2023-02-16 12:10:00|10205.7|10203.7|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|351
1676549700000|2023-02-16 12:15:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|630
1676550000000|2023-02-16 12:20:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|798
1676550300000|2023-02-16 12:25:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|449
1676550600000|2023-02-16 12:30:00|10204.9|10202.9|10203.9|10201.9|10204.9|10202.9|10203.5|10201.5|1232
1676550900000|2023-02-16 12:35:00|10203.7|10201.7|10204.3|10202.3|10204.3|10202.3|10203.1|10201.1|3919
1676551200000|2023-02-16 12:40:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10203.9|10201.9|988
1676551500000|2023-02-16 12:45:00|10204.9|10202.9|10203.5|10201.5|10205.1|10203.1|10203.5|10201.5|1801
1676551800000|2023-02-16 12:50:00|10203.7|10201.7|10203.9|10201.9|10204.3|10202.3|10203.1|10201.1|1338
1676552100000|2023-02-16 12:55:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|1550
1676552400000|2023-02-16 13:00:00|10203.9|10201.9|10203.5|10201.5|10204.7|10202.7|10203.5|10201.5|3795
1676552700000|2023-02-16 13:05:00|10203.9|10201.9|10203.1|10201.1|10203.9|10201.9|10203.1|10201.1|1303
1676553000000|2023-02-16 13:10:00|10203.3|10201.3|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|947
1676553300000|2023-02-16 13:15:00|10202.8|10200.8|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|1428
1676553600000|2023-02-16 13:20:00|10202.8|10200.8|10204.3|10202.3|10205.1|10203.1|10202.8|10200.8|2827
1676553900000|2023-02-16 13:25:00|10204.5|10202.5|10203.7|10201.7|10204.7|10202.7|10203.5|10201.5|1941
1676554200000|2023-02-16 13:30:00|10202.2|10200.2|10200|10198|10202.6|10200.6|10198.1|10196.1|9253
1676554500000|2023-02-16 13:35:00|10200.4|10198.4|10199.6|10197.6|10200.8|10198.8|10199|10197|4027
1676554800000|2023-02-16 13:40:00|10200|10198|10199.2|10197.2|10200|10198|10198.5|10196.5|3076
1676555100000|2023-02-16 13:45:00|10198.9|10196.9|10192.6|10190.6|10199.2|10197.2|10190.3|10188.3|14932
1676555400000|2023-02-16 13:50:00|10192.4|10190.4|10193.4|10191.4|10194.9|10192.9|10192.2|10190.2|6394
1676555700000|2023-02-16 13:55:00|10193|10191|10195.7|10193.7|10195.7|10193.7|10192.6|10190.6|4873
1676556000000|2023-02-16 14:00:00|10195.3|10193.3|10198.5|10196.5|10198.5|10196.5|10194.6|10192.6|7431
1676556300000|2023-02-16 14:05:00|10198.7|10196.7|10198.5|10196.5|10199.2|10197.2|10197.7|10195.7|20651
1676556600000|2023-02-16 14:10:00|10198.9|10196.9|10197.7|10195.7|10199.2|10197.2|10197.3|10195.3|4369
1676556900000|2023-02-16 14:15:00|10197.5|10195.5|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|3885
1676557200000|2023-02-16 14:20:00|10196.9|10194.9|10196.9|10194.9|10198.1|10196.1|10196.5|10194.5|3637
1676557500000|2023-02-16 14:25:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|3819
1676557800000|2023-02-16 14:30:00|10197.3|10195.3|10195.7|10193.7|10197.3|10195.3|10195.3|10193.3|3403
1676558100000|2023-02-16 14:35:00|10195.3|10193.3|10195.7|10193.7|10196.5|10194.5|10195.3|10193.3|3048
1676558400000|2023-02-16 14:40:00|10196.1|10194.1|10194.9|10192.9|10196.1|10194.1|10194.9|10192.9|2674
1676558700000|2023-02-16 14:45:00|10194.6|10192.6|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|4589
1676559000000|2023-02-16 14:50:00|10193|10191|10193|10191|10193.8|10191.8|10192.6|10190.6|4960
1676559300000|2023-02-16 14:55:00|10192.6|10190.6|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|1599
1676559600000|2023-02-16 15:00:00|10193.6|10191.6|10194.6|10192.6|10194.9|10192.9|10193.6|10191.6|2002
1676559900000|2023-02-16 15:05:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|1631
1676560200000|2023-02-16 15:10:00|10194.4|10192.4|10195.7|10193.7|10195.7|10193.7|10194.2|10192.2|4634
1676560500000|2023-02-16 15:15:00|10195.5|10193.5|10196.1|10194.1|10196.5|10194.5|10195.3|10193.3|3520
1676560800000|2023-02-16 15:20:00|10196.5|10194.5|10195.7|10193.7|10196.5|10194.5|10195.3|10193.3|1393
1676561100000|2023-02-16 15:25:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|894
1676561400000|2023-02-16 15:30:00|10196.3|10194.3|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1082
1676561700000|2023-02-16 15:35:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|2710
1676562000000|2023-02-16 15:40:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|1150
1676562300000|2023-02-16 15:45:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.1|10194.1|1381
1676562600000|2023-02-16 15:50:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|3143
1676562900000|2023-02-16 15:55:00|10196.1|10194.1|10197.7|10195.7|10197.7|10195.7|10196.1|10194.1|11248
1676563200000|2023-02-16 16:00:00|10197.3|10195.3|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|2506
1676563500000|2023-02-16 16:05:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|3115
1676563800000|2023-02-16 16:10:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|1889
1676564100000|2023-02-16 16:15:00|10198.7|10196.7|10198.1|10196.1|10198.9|10196.9|10197.7|10195.7|974
1676564400000|2023-02-16 16:20:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|806
1676564700000|2023-02-16 16:25:00|10198.7|10196.7|10199.6|10197.6|10199.6|10197.6|10198.5|10196.5|5189
1676565000000|2023-02-16 16:30:00|10200|10198|10199.6|10197.6|10200.8|10198.8|10199.6|10197.6|5161
1676565300000|2023-02-16 16:35:00|10200|10198|10200|10198|10200.4|10198.4|10199.6|10197.6|632
1676565600000|2023-02-16 16:40:00|10199.6|10197.6|10200.4|10198.4|10200.8|10198.8|10199.6|10197.6|2865
1676565900000|2023-02-16 16:45:00|10200.6|10198.6|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|1444
1676566200000|2023-02-16 16:50:00|10200.8|10198.8|10200|10198|10200.8|10198.8|10200|10198|2553
1676566500000|2023-02-16 16:55:00|10199.6|10197.6|10199.6|10197.6|10199.8|10197.8|10199.2|10197.2|1362
1676566800000|2023-02-16 17:00:00|10199.2|10197.2|10198.1|10196.1|10199.6|10197.6|10198.1|10196.1|3665
1676567100000|2023-02-16 17:05:00|10197.7|10195.7|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|2992
1676567400000|2023-02-16 17:10:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|1047
1676567700000|2023-02-16 17:15:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|1868
1676568000000|2023-02-16 17:20:00|10198.5|10196.5|10198.9|10196.9|10199.2|10197.2|10198.1|10196.1|748
1676568300000|2023-02-16 17:25:00|10199.2|10197.2|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|903
1676568600000|2023-02-16 17:30:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1700
1676568900000|2023-02-16 17:35:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|450
1676569200000|2023-02-16 17:40:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2887
1676569500000|2023-02-16 17:45:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10199.2|10197.2|1969
1676569800000|2023-02-16 17:50:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|660
1676570100000|2023-02-16 17:55:00|10199.2|10197.2|10199|10197|10199.2|10197.2|10198.9|10196.9|642
1676570400000|2023-02-16 18:00:00|10199.2|10197.2|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|220
1676570700000|2023-02-16 18:05:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|3089
1676571000000|2023-02-16 18:10:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|1398
1676571300000|2023-02-16 18:15:00|10197.5|10195.5|10196.5|10194.5|10197.7|10195.7|10196.1|10194.1|3046
1676571600000|2023-02-16 18:20:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|2400
1676571900000|2023-02-16 18:25:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|2035
1676572200000|2023-02-16 18:30:00|10195.7|10193.7|10199.2|10197.2|10199.6|10197.6|10195.7|10193.7|4699
1676572500000|2023-02-16 18:35:00|10199.6|10197.6|10201.2|10199.2|10201.2|10199.2|10199.6|10197.6|3295
1676572800000|2023-02-16 18:40:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|1425
1676573100000|2023-02-16 18:45:00|10200.8|10198.8|10201.2|10199.2|10201.6|10199.6|10200.4|10198.4|2390
1676573400000|2023-02-16 18:50:00|10200.8|10198.8|10202.4|10200.4|10202.8|10200.8|10200.8|10198.8|2970
1676573700000|2023-02-16 18:55:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|2257
1676574000000|2023-02-16 19:00:00|10203.1|10201.1|10203.9|10201.9|10204.3|10202.3|10203.1|10201.1|4940
1676574300000|2023-02-16 19:05:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.1|10201.1|4687
1676574600000|2023-02-16 19:10:00|10203.5|10201.5|10202.8|10200.8|10203.9|10201.9|10202.4|10200.4|1723
1676574900000|2023-02-16 19:15:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1364
1676575200000|2023-02-16 19:20:00|10203.1|10201.1|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|834
1676575500000|2023-02-16 19:25:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10202|10200|1310
1676575800000|2023-02-16 19:30:00|10201.6|10199.6|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|915
1676576100000|2023-02-16 19:35:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|3538
1676576400000|2023-02-16 19:40:00|10202|10200|10202.8|10200.8|10202.8|10200.8|10202|10200|1290
1676576700000|2023-02-16 19:45:00|10202.4|10200.4|10201.6|10199.6|10202.4|10200.4|10201.2|10199.2|1767
1676577000000|2023-02-16 19:50:00|10201.4|10199.4|10201.6|10199.6|10202|10200|10201.2|10199.2|1037
1676577300000|2023-02-16 19:55:00|10201.8|10199.8|10201.2|10199.2|10201.8|10199.8|10201.2|10199.2|3265
1676577600000|2023-02-16 20:00:00|10201.6|10199.6|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|1228
1676577900000|2023-02-16 20:05:00|10199.4|10197.4|10197.3|10195.3|10200.4|10198.4|10194.2|10192.2|20714
1676578200000|2023-02-16 20:10:00|10197.5|10195.5|10199.6|10197.6|10199.6|10197.6|10197.3|10195.3|4584
1676578500000|2023-02-16 20:15:00|10200|10198|10198.9|10196.9|10200|10198|10198.5|10196.5|2297
1676578800000|2023-02-16 20:20:00|10198.5|10196.5|10198.5|10196.5|10199.6|10197.6|10198.1|10196.1|3316
1676579100000|2023-02-16 20:25:00|10198.3|10196.3|10198.1|10196.1|10198.7|10196.7|10197.7|10195.7|2618
1676579400000|2023-02-16 20:30:00|10197.7|10195.7|10196.5|10194.5|10198.1|10196.1|10196.1|10194.1|1922
1676579700000|2023-02-16 20:35:00|10196.1|10194.1|10197.3|10195.3|10198.1|10196.1|10196.1|10194.1|2264
1676580000000|2023-02-16 20:40:00|10197.5|10195.5|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|1135
1676580300000|2023-02-16 20:45:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|1449
1676580600000|2023-02-16 20:50:00|10196.5|10194.5|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|814
1676580900000|2023-02-16 20:55:00|10195.7|10193.7|10196.3|10194.3|10196.5|10194.5|10195.7|10193.7|1336
1676581200000|2023-02-16 21:00:00|10196.5|10194.5|10194.9|10192.9|10196.9|10194.9|10194.9|10192.9|1821
1676581500000|2023-02-16 21:05:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.1|10193.1|1423
1676581800000|2023-02-16 21:10:00|10195.5|10193.5|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|145
1676582100000|2023-02-16 21:15:00|10195.3|10193.3|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|833
1676582400000|2023-02-16 21:20:00|10194.2|10192.2|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|1378
1676582700000|2023-02-16 21:25:00|10194.8|10192.8|10195.3|10193.3|10195.3|10193.3|10194.8|10192.8|1175
1676583000000|2023-02-16 21:30:00|10195.7|10193.7|10196.5|10194.5|10197.3|10195.3|10195.7|10193.7|2075
1676583300000|2023-02-16 21:35:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|830
1676583600000|2023-02-16 21:40:00|10195.7|10193.7|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|565
1676583900000|2023-02-16 21:45:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|773
1676584200000|2023-02-16 21:50:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|1085
1676584500000|2023-02-16 21:55:00|10196.1|10194.1|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|844
1676588400000|2023-02-16 23:00:00|10195.5|10193.5|10194.6|10192.6|10195.5|10193.5|10194.6|10192.6|128
1676588700000|2023-02-16 23:05:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|36
1676589000000|2023-02-16 23:10:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|118
1676589300000|2023-02-16 23:15:00|10194.8|10192.8|10193.6|10191.6|10194.9|10192.9|10193.6|10191.6|488
1676589600000|2023-02-16 23:20:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|379
1676589900000|2023-02-16 23:25:00|10194.6|10192.6|10195.5|10193.5|10195.7|10193.7|10194.6|10192.6|779
1676590200000|2023-02-16 23:30:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|75
1676590500000|2023-02-16 23:35:00|10195.5|10193.5|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|122
1676590800000|2023-02-16 23:40:00|10195.3|10193.3|10195.5|10193.5|10195.5|10193.5|10195.3|10193.3|40
1676591100000|2023-02-16 23:45:00|10195.3|10193.3|10194.9|10192.9|10195.7|10193.7|10194.9|10192.9|744
1676591400000|2023-02-16 23:50:00|||||||||528
1676591700000|2023-02-16 23:55:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|186
1676592000000|2023-02-17 00:00:00|10195.7|10193.7|10194.6|10192.6|10195.7|10193.7|10194.2|10192.2|1596
1676592300000|2023-02-17 00:05:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|942
1676592600000|2023-02-17 00:10:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|378
1676592900000|2023-02-17 00:15:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|98
1676593200000|2023-02-17 00:20:00|10194.2|10192.2|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|540
1676593500000|2023-02-17 00:25:00|10193.6|10191.6|10193.4|10191.4|10193.8|10191.8|10193|10191|639
1676593800000|2023-02-17 00:30:00|10193.6|10191.6|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|452
1676594100000|2023-02-17 00:35:00|10193.2|10191.2|10193.4|10191.4|10193.4|10191.4|10193|10191|176
1676594400000|2023-02-17 00:40:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|86
1676594700000|2023-02-17 00:45:00|10193.6|10191.6|10193|10191|10193.8|10191.8|10193|10191|203
1676595000000|2023-02-17 00:50:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.2|10190.2|604
1676595300000|2023-02-17 00:55:00|10193|10191|10193|10191|10193|10191|10193|10191|179
1676595600000|2023-02-17 01:00:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|222
1676595900000|2023-02-17 01:05:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|145
1676596200000|2023-02-17 01:10:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|85
1676596500000|2023-02-17 01:15:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|68
1676596800000|2023-02-17 01:20:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.2|10190.2|220
1676597100000|2023-02-17 01:25:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|57
1676597400000|2023-02-17 01:30:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.6|10190.6|171
1676597700000|2023-02-17 01:35:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|406
1676598000000|2023-02-17 01:40:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|128
1676598300000|2023-02-17 01:45:00|10191.4|10189.4|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|815
1676598600000|2023-02-17 01:50:00|10191|10189|10189.9|10187.9|10191|10189|10189.9|10187.9|1442
1676598900000|2023-02-17 01:55:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|241
1676599200000|2023-02-17 02:00:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|429
1676599500000|2023-02-17 02:05:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|1021
1676599800000|2023-02-17 02:10:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|349
1676600100000|2023-02-17 02:15:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|349
1676600400000|2023-02-17 02:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|801
1676600700000|2023-02-17 02:25:00|||||||||47
1676601000000|2023-02-17 02:30:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|334
1676601300000|2023-02-17 02:35:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|611
1676601600000|2023-02-17 02:40:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|56
1676602200000|2023-02-17 02:50:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|109
1676602500000|2023-02-17 02:55:00|10190.3|10188.3|10190.5|10188.5|10190.6|10188.6|10190.3|10188.3|190
1676602800000|2023-02-17 03:00:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|1010
1676603100000|2023-02-17 03:05:00|10190.8|10188.8|10190.6|10188.6|10191|10189|10190.6|10188.6|966
1676603400000|2023-02-17 03:10:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|985
1676603700000|2023-02-17 03:15:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|421
1676604000000|2023-02-17 03:20:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191|10189|368
1676604300000|2023-02-17 03:25:00|10191|10189|10191.8|10189.8|10191.8|10189.8|10191|10189|168
1676604600000|2023-02-17 03:30:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|186
1676604900000|2023-02-17 03:35:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|100
1676605200000|2023-02-17 03:40:00|10191.6|10189.6|10191.8|10189.8|10191.8|10189.8|10191.6|10189.6|31
1676605500000|2023-02-17 03:45:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|1146
1676605800000|2023-02-17 03:50:00|||||||||119
1676606100000|2023-02-17 03:55:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|27
1676606400000|2023-02-17 04:00:00|||||||||2263
1676607000000|2023-02-17 04:10:00|||||||||423
1676607300000|2023-02-17 04:15:00|||||||||24
1676607600000|2023-02-17 04:20:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|232
1676607900000|2023-02-17 04:25:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|46
1676608200000|2023-02-17 04:30:00|10191|10189|10191|10189|10191|10189|10191|10189|8
1676608500000|2023-02-17 04:35:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|86
1676608800000|2023-02-17 04:40:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|38
1676609100000|2023-02-17 04:45:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|476
1676609400000|2023-02-17 04:50:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|49
1676609700000|2023-02-17 04:55:00|||||||||273
1676610000000|2023-02-17 05:00:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|165
1676610300000|2023-02-17 05:05:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|219
1676610600000|2023-02-17 05:10:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|316
1676610900000|2023-02-17 05:15:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|525
1676611200000|2023-02-17 05:20:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|52
1676611500000|2023-02-17 05:25:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|31
1676611800000|2023-02-17 05:30:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.5|10188.5|48
1676612100000|2023-02-17 05:35:00|10190.5|10188.5|10190.3|10188.3|10190.5|10188.5|10190.3|10188.3|66
1676612400000|2023-02-17 05:40:00|||||||||1
1676612700000|2023-02-17 05:45:00|||||||||148
1676613000000|2023-02-17 05:50:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|120
1676613300000|2023-02-17 05:55:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1862
1676613600000|2023-02-17 06:00:00|||||||||25
1676613900000|2023-02-17 06:05:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|111
1676614200000|2023-02-17 06:10:00|10189.3|10187.3|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|263
1676614500000|2023-02-17 06:15:00|10188.9|10186.9|10189.1|10187.1|10189.1|10187.1|10188.9|10186.9|405
1676614800000|2023-02-17 06:20:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|54
1676615100000|2023-02-17 06:25:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|177
1676615400000|2023-02-17 06:30:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|329
1676615700000|2023-02-17 06:35:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|69
1676616000000|2023-02-17 06:40:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|55
1676616300000|2023-02-17 06:45:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|164
1676616600000|2023-02-17 06:50:00|10189.3|10187.3|10189.1|10187.1|10189.3|10187.3|10189.1|10187.1|51
1676616900000|2023-02-17 06:55:00|10188.9|10186.9|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|305
1676617200000|2023-02-17 07:00:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|1431
1676617500000|2023-02-17 07:05:00|10187.7|10185.7|10188.3|10186.3|10188.7|10186.7|10187.5|10185.5|369
1676617800000|2023-02-17 07:10:00|10188.7|10186.7|10189.1|10187.1|10189.5|10187.5|10188.3|10186.3|557
1676618100000|2023-02-17 07:15:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|117
1676618400000|2023-02-17 07:20:00|10188.9|10186.9|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|299
1676618700000|2023-02-17 07:25:00|10188.9|10186.9|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|474
1676619000000|2023-02-17 07:30:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|54
1676619300000|2023-02-17 07:35:00|10189.1|10187.1|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|747
1676619600000|2023-02-17 07:40:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|682
1676619900000|2023-02-17 07:45:00|10189.5|10187.5|10189.1|10187.1|10189.9|10187.9|10189.1|10187.1|145
1676620200000|2023-02-17 07:50:00|10188.9|10186.9|10186.7|10184.7|10189.1|10187.1|10186.7|10184.7|1622
1676620500000|2023-02-17 07:55:00|10186.4|10184.4|10186|10184|10186.7|10184.7|10185.6|10183.6|1416
1676620800000|2023-02-17 08:00:00|10186.4|10184.4|10184.4|10182.4|10186.7|10184.7|10184|10182|2059
1676621100000|2023-02-17 08:05:00|10184|10182|10184|10182|10184.4|10182.4|10182.8|10180.8|2038
1676621400000|2023-02-17 08:10:00|10183.6|10181.6|10185.2|10183.2|10185.6|10183.6|10183.6|10181.6|1317
1676621700000|2023-02-17 08:15:00|10185.6|10183.6|10187.1|10185.1|10187.1|10185.1|10185.2|10183.2|944
1676622000000|2023-02-17 08:20:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|558
1676622300000|2023-02-17 08:25:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|385
1676622600000|2023-02-17 08:30:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|473
1676622900000|2023-02-17 08:35:00|10187.9|10185.9|10186.7|10184.7|10187.9|10185.9|10186.7|10184.7|516
1676623200000|2023-02-17 08:40:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|686
1676623500000|2023-02-17 08:45:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|941
1676623800000|2023-02-17 08:50:00|10186.9|10184.9|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|453
1676624100000|2023-02-17 08:55:00|10187.3|10185.3|10187.1|10185.1|10187.9|10185.9|10186.7|10184.7|655
1676624400000|2023-02-17 09:00:00|10186.7|10184.7|10186|10184|10186.7|10184.7|10185.6|10183.6|660
1676624700000|2023-02-17 09:05:00|10186.2|10184.2|10186.4|10184.4|10186.5|10184.5|10186|10184|1012
1676625000000|2023-02-17 09:10:00|10186|10184|10186|10184|10186.4|10184.4|10186|10184|1218
1676625300000|2023-02-17 09:15:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|234
1676625600000|2023-02-17 09:20:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|934
1676625900000|2023-02-17 09:25:00|10187.1|10185.1|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|720
1676626200000|2023-02-17 09:30:00|10188.3|10186.3|10187.1|10185.1|10188.3|10186.3|10187.1|10185.1|469
1676626500000|2023-02-17 09:35:00|10186.9|10184.9|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|202
1676626800000|2023-02-17 09:40:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|397
1676627100000|2023-02-17 09:45:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.9|10184.9|169
1676627400000|2023-02-17 09:50:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|746
1676627700000|2023-02-17 09:55:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|364
1676628000000|2023-02-17 10:00:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|770
1676628300000|2023-02-17 10:05:00|10186.4|10184.4|10185.6|10183.6|10186.4|10184.4|10185.6|10183.6|1212
1676628600000|2023-02-17 10:10:00|10185.8|10183.8|10185.2|10183.2|10186|10184|10184.8|10182.8|575
1676628900000|2023-02-17 10:15:00|10185.6|10183.6|10186.7|10184.7|10186.7|10184.7|10185.6|10183.6|1084
1676629200000|2023-02-17 10:20:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|662
1676629500000|2023-02-17 10:25:00|10187.1|10185.1|10186.4|10184.4|10187.1|10185.1|10186.4|10184.4|872
1676629800000|2023-02-17 10:30:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10186|10184|127
1676630100000|2023-02-17 10:35:00|10186.5|10184.5|10186|10184|10186.7|10184.7|10186|10184|215
1676630400000|2023-02-17 10:40:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|388
1676630700000|2023-02-17 10:45:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|288
1676631000000|2023-02-17 10:50:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|718
1676631300000|2023-02-17 10:55:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|354
1676631600000|2023-02-17 11:00:00|10185.8|10183.8|10184.4|10182.4|10185.8|10183.8|10184.4|10182.4|491
1676631900000|2023-02-17 11:05:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|791
1676632200000|2023-02-17 11:10:00|10184.2|10182.2|10184|10182|10184.4|10182.4|10184|10182|325
1676632500000|2023-02-17 11:15:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|1131
1676632800000|2023-02-17 11:20:00|10184.6|10182.6|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|1008
1676633100000|2023-02-17 11:25:00|10185|10183|10185.8|10183.8|10186.7|10184.7|10185|10183|1258
1676633400000|2023-02-17 11:30:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10186|10184|1577
1676633700000|2023-02-17 11:35:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|420
1676634000000|2023-02-17 11:40:00|10186.4|10184.4|10187.9|10185.9|10187.9|10185.9|10186.4|10184.4|441
1676634300000|2023-02-17 11:45:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|427
1676634600000|2023-02-17 11:50:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|490
1676634900000|2023-02-17 11:55:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|780
1676635200000|2023-02-17 12:00:00|10188.9|10186.9|10189.1|10187.1|10189.5|10187.5|10188.9|10186.9|664
1676635500000|2023-02-17 12:05:00|10189.5|10187.5|10189.1|10187.1|10190.3|10188.3|10189.1|10187.1|1946
1676635800000|2023-02-17 12:10:00|10189.5|10187.5|10190.3|10188.3|10190.6|10188.6|10189.5|10187.5|922
1676636100000|2023-02-17 12:15:00|10189.9|10187.9|10189.9|10187.9|10190.5|10188.5|10189.9|10187.9|627
1676636400000|2023-02-17 12:20:00|10189.5|10187.5|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|868
1676636700000|2023-02-17 12:25:00|10189.9|10187.9|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|2314
1676637000000|2023-02-17 12:30:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|520
1676637300000|2023-02-17 12:35:00|10189.9|10187.9|10191|10189|10191|10189|10189.9|10187.9|3230
1676637600000|2023-02-17 12:40:00|10191.4|10189.4|10191|10189|10191.8|10189.8|10191|10189|2268
1676637900000|2023-02-17 12:45:00|10191.4|10189.4|10190.3|10188.3|10191.8|10189.8|10190.3|10188.3|1055
1676638200000|2023-02-17 12:50:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|3254
1676638500000|2023-02-17 12:55:00|10189.3|10187.3|10187.9|10185.9|10189.5|10187.5|10187.9|10185.9|925
1676638800000|2023-02-17 13:00:00|10188.3|10186.3|10187.9|10185.9|10188.7|10186.7|10187.5|10185.5|1015
1676639100000|2023-02-17 13:05:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|2402
1676639400000|2023-02-17 13:10:00|10187.5|10185.5|10188.3|10186.3|10188.7|10186.7|10187.5|10185.5|1564
1676639700000|2023-02-17 13:15:00|10188.7|10186.7|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|1029
1676640000000|2023-02-17 13:20:00|10188.7|10186.7|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|1886
1676640300000|2023-02-17 13:25:00|10187.9|10185.9|10188.3|10186.3|10188.7|10186.7|10187.5|10185.5|1612
1676640600000|2023-02-17 13:30:00|10188.7|10186.7|10189.5|10187.5|10189.5|10187.5|10187.9|10185.9|3105
1676640900000|2023-02-17 13:35:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|2264
1676641200000|2023-02-17 13:40:00|10190.3|10188.3|10188.7|10186.7|10190.3|10188.3|10187.9|10185.9|1145
1676641500000|2023-02-17 13:45:00|10189.1|10187.1|10190.6|10188.6|10191.8|10189.8|10189.1|10187.1|2039
1676641800000|2023-02-17 13:50:00|10190.5|10188.5|10189.5|10187.5|10190.6|10188.6|10189.5|10187.5|1228
1676642100000|2023-02-17 13:55:00|10189.9|10187.9|10191.4|10189.4|10192.2|10190.2|10189.1|10187.1|3033
1676642400000|2023-02-17 14:00:00|10191.2|10189.2|10192.6|10190.6|10192.6|10190.6|10191|10189|1813
1676642700000|2023-02-17 14:05:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10191.8|10189.8|1933
1676643000000|2023-02-17 14:10:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191|10189|7267
1676643300000|2023-02-17 14:15:00|10191.4|10189.4|10191.4|10189.4|10193|10191|10191|10189|2219
1676643600000|2023-02-17 14:20:00|10191|10189|10191|10189|10191.4|10189.4|10190.3|10188.3|3031
1676643900000|2023-02-17 14:25:00|10190.6|10188.6|10191.8|10189.8|10192.2|10190.2|10189.9|10187.9|2124
1676644200000|2023-02-17 14:30:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10190.3|10188.3|3328
1676644500000|2023-02-17 14:35:00|10191.4|10189.4|10191.4|10189.4|10192.6|10190.6|10191|10189|4510
1676644800000|2023-02-17 14:40:00|10191|10189|10191|10189|10191.4|10189.4|10190.6|10188.6|1969
1676645100000|2023-02-17 14:45:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10189.9|10187.9|4175
1676645400000|2023-02-17 14:50:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10189.1|10187.1|5323
1676645700000|2023-02-17 14:55:00|10191|10189|10191|10189|10191.8|10189.8|10191|10189|3735
1676646000000|2023-02-17 15:00:00|10191.2|10189.2|10193.4|10191.4|10193.4|10191.4|10191|10189|3432
1676646300000|2023-02-17 15:05:00|10193|10191|10194.2|10192.2|10194.2|10192.2|10192.6|10190.6|2306
1676646600000|2023-02-17 15:10:00|10194|10192|10194.9|10192.9|10196.1|10194.1|10193.8|10191.8|3345
1676646900000|2023-02-17 15:15:00|10195.1|10193.1|10198.1|10196.1|10198.1|10196.1|10194.9|10192.9|4691
1676647200000|2023-02-17 15:20:00|10197.7|10195.7|10195.3|10193.3|10197.7|10195.7|10195.3|10193.3|4281
1676647500000|2023-02-17 15:25:00|10195.7|10193.7|10194.9|10192.9|10196.1|10194.1|10194.9|10192.9|3086
1676647800000|2023-02-17 15:30:00|10194.6|10192.6|10198.1|10196.1|10198.1|10196.1|10194.6|10192.6|2461
1676648100000|2023-02-17 15:35:00|10198.3|10196.3|10200|10198|10200.4|10198.4|10198.1|10196.1|4507
1676648400000|2023-02-17 15:40:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10198.1|10196.1|3832
1676648700000|2023-02-17 15:45:00|10198.9|10196.9|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|1661
1676649000000|2023-02-17 15:50:00|10199|10197|10198.5|10196.5|10199.2|10197.2|10197.3|10195.3|2425
1676649300000|2023-02-17 15:55:00|10198.9|10196.9|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|12532
1676649600000|2023-02-17 16:00:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|3252
1676649900000|2023-02-17 16:05:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|2759
1676650200000|2023-02-17 16:10:00|10198.9|10196.9|10197.7|10195.7|10199.2|10197.2|10197.7|10195.7|2559
1676650500000|2023-02-17 16:15:00|10197.5|10195.5|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|2155
1676650800000|2023-02-17 16:20:00|10196.5|10194.5|10197.7|10195.7|10197.7|10195.7|10196.5|10194.5|958
1676651100000|2023-02-17 16:25:00|10197.5|10195.5|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|235
1676651400000|2023-02-17 16:30:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|584
1676651700000|2023-02-17 16:35:00|10197.7|10195.7|10199.2|10197.2|10199.2|10197.2|10197.3|10195.3|1204
1676652000000|2023-02-17 16:40:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|1265
1676652300000|2023-02-17 16:45:00|10199.4|10197.4|10199.6|10197.6|10200|10198|10199.4|10197.4|1552
1676652600000|2023-02-17 16:50:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|922
1676652900000|2023-02-17 16:55:00|10199.4|10197.4|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|669
1676653200000|2023-02-17 17:00:00|10198.9|10196.9|10200|10198|10200|10198|10198.9|10196.9|3573
1676653500000|2023-02-17 17:05:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|427
1676653800000|2023-02-17 17:10:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|1204
1676654100000|2023-02-17 17:15:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|3360
1676654400000|2023-02-17 17:20:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|1300
1676654700000|2023-02-17 17:25:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|3169
1676655000000|2023-02-17 17:30:00|10201.2|10199.2|10200.4|10198.4|10201.4|10199.4|10200|10198|3081
1676655300000|2023-02-17 17:35:00|10200|10198|10200|10198|10200.4|10198.4|10199.6|10197.6|3787
1676655600000|2023-02-17 17:40:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|3795
1676655900000|2023-02-17 17:45:00|10199.8|10197.8|10199.2|10197.2|10200|10198|10199.2|10197.2|882
1676656200000|2023-02-17 17:50:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2822
1676656500000|2023-02-17 17:55:00|10199|10197|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|877
1676656800000|2023-02-17 18:00:00|10199|10197|10198.5|10196.5|10199|10197|10198.5|10196.5|5603
1676657100000|2023-02-17 18:05:00|10198.7|10196.7|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|818
1676657400000|2023-02-17 18:10:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|614
1676657700000|2023-02-17 18:15:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|272
1676658000000|2023-02-17 18:20:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|717
1676658300000|2023-02-17 18:25:00|10199.2|10197.2|10200|10198|10200.4|10198.4|10199.2|10197.2|392
1676658600000|2023-02-17 18:30:00|||||||||429
1676658900000|2023-02-17 18:35:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|4582
1676659200000|2023-02-17 18:40:00|10200|10198|10200.8|10198.8|10200.8|10198.8|10199.6|10197.6|960
1676659500000|2023-02-17 18:45:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|2063
1676659800000|2023-02-17 18:50:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10200|10198|975
1676660100000|2023-02-17 18:55:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10200|10198|675
1676660400000|2023-02-17 19:00:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|2829
1676660700000|2023-02-17 19:05:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|7045
1676661000000|2023-02-17 19:10:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10200|10198|551
1676661300000|2023-02-17 19:15:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|513
1676661600000|2023-02-17 19:20:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10200|10198|362
1676661900000|2023-02-17 19:25:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|491
1676662200000|2023-02-17 19:30:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|197
1676662500000|2023-02-17 19:35:00|10200.2|10198.2|10200|10198|10200.2|10198.2|10200|10198|233
1676662800000|2023-02-17 19:40:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|2226
1676663100000|2023-02-17 19:45:00|||||||||168
1676663400000|2023-02-17 19:50:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|731
1676663700000|2023-02-17 19:55:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.2|10198.2|4226
1676664000000|2023-02-17 20:00:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|1433
1676664300000|2023-02-17 20:05:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|227
1676664600000|2023-02-17 20:10:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|988
1676664900000|2023-02-17 20:15:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|922
1676665200000|2023-02-17 20:20:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|589
1676665500000|2023-02-17 20:25:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|491
1676665800000|2023-02-17 20:30:00|10200.4|10198.4|10200.8|10198.8|10200.8|10198.8|10200|10198|1081
1676666100000|2023-02-17 20:35:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|992
1676666400000|2023-02-17 20:40:00|10200.4|10198.4|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|681
1676666700000|2023-02-17 20:45:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|248
1676667000000|2023-02-17 20:50:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|966
1676667300000|2023-02-17 20:55:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|649
1676667600000|2023-02-17 21:00:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|1263
1676667900000|2023-02-17 21:05:00|10202|10200|10202|10200|10202|10200|10202|10200|200
1676668200000|2023-02-17 21:10:00|||||||||59
1676668500000|2023-02-17 21:15:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|253
1676668800000|2023-02-17 21:20:00|||||||||62
1676669100000|2023-02-17 21:25:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|905
1676669400000|2023-02-17 21:30:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.4|10199.4|96
1676669700000|2023-02-17 21:35:00|10202|10200|10202|10200|10202|10200|10202|10200|1008
1676670000000|2023-02-17 21:40:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|151
1676670300000|2023-02-17 21:45:00|10201.8|10199.8|10201.4|10199.4|10201.8|10199.8|10201.4|10199.4|843
1676670600000|2023-02-17 21:50:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|617
1676670900000|2023-02-17 21:55:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|397
1676847600000|2023-02-19 23:00:00|10199.2|10197.2|10199.4|10197.4|10199.6|10197.6|10199.2|10197.2|550
1676847900000|2023-02-19 23:05:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|2
1676848200000|2023-02-19 23:10:00|10200|10198|10200.2|10198.2|10200.2|10198.2|10200|10198|134
1676848500000|2023-02-19 23:15:00|10200|10198|10200|10198|10200.2|10198.2|10200|10198|57
1676848800000|2023-02-19 23:20:00|10199.8|10197.8|10199.2|10197.2|10199.8|10197.8|10199.2|10197.2|319
1676849100000|2023-02-19 23:25:00|10199.4|10197.4|10199.2|10197.2|10199.4|10197.4|10199.2|10197.2|20
1676849400000|2023-02-19 23:30:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|213
1676849700000|2023-02-19 23:35:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|23
1676850000000|2023-02-19 23:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|29
1676850300000|2023-02-19 23:45:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|117
1676850600000|2023-02-19 23:50:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|179
1676850900000|2023-02-19 23:55:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|91
1676851200000|2023-02-20 00:00:00|10197.9|10195.9|10197.9|10195.9|10197.9|10195.9|10197.9|10195.9|18
1676851500000|2023-02-20 00:05:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|5
1676851800000|2023-02-20 00:10:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|24
1676852100000|2023-02-20 00:15:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|54
1676852400000|2023-02-20 00:20:00|10197.5|10195.5|10197.3|10195.3|10197.5|10195.5|10197.3|10195.3|385
1676852700000|2023-02-20 00:25:00|||||||||210
1676853000000|2023-02-20 00:30:00|10197.1|10195.1|10196.9|10194.9|10197.1|10195.1|10196.9|10194.9|57
1676853300000|2023-02-20 00:35:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|1247
1676853600000|2023-02-20 00:40:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|154
1676853900000|2023-02-20 00:45:00|10195.9|10193.9|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|221
1676854200000|2023-02-20 00:50:00|||||||||156
1676854500000|2023-02-20 00:55:00|||||||||39
1676854800000|2023-02-20 01:00:00|||||||||158
1676855100000|2023-02-20 01:05:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|86
1676855400000|2023-02-20 01:10:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|27
1676855700000|2023-02-20 01:15:00|||||||||129
1676856000000|2023-02-20 01:20:00|||||||||18
1676856300000|2023-02-20 01:25:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|372
1676856600000|2023-02-20 01:30:00|||||||||9
1676856900000|2023-02-20 01:35:00|||||||||74
1676857200000|2023-02-20 01:40:00|||||||||1
1676857500000|2023-02-20 01:45:00|||||||||92
1676857800000|2023-02-20 01:50:00|||||||||421
1676858100000|2023-02-20 01:55:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|802
1676858400000|2023-02-20 02:00:00|10195.1|10193.1|10195.1|10193.1|10195.1|10193.1|10195.1|10193.1|169
1676858700000|2023-02-20 02:05:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.1|10193.1|61
1676859000000|2023-02-20 02:10:00|||||||||14
1676859300000|2023-02-20 02:15:00|||||||||30
1676859600000|2023-02-20 02:20:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|188
1676859900000|2023-02-20 02:25:00|||||||||16
1676860200000|2023-02-20 02:30:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|126
1676860800000|2023-02-20 02:40:00|||||||||154
1676861100000|2023-02-20 02:45:00|||||||||48
1676861400000|2023-02-20 02:50:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|242
1676861700000|2023-02-20 02:55:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|25
1676862000000|2023-02-20 03:00:00|10196.5|10194.5|10196.5|10194.5|10196.7|10194.7|10196.5|10194.5|67
1676862600000|2023-02-20 03:10:00|||||||||1
1676863200000|2023-02-20 03:20:00|||||||||4
1676863800000|2023-02-20 03:30:00|||||||||1
1676864100000|2023-02-20 03:35:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|5
1676864400000|2023-02-20 03:40:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|68
1676864700000|2023-02-20 03:45:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|48
1676865000000|2023-02-20 03:50:00|||||||||133
1676865300000|2023-02-20 03:55:00|||||||||2
1676866200000|2023-02-20 04:10:00|||||||||27
1676866500000|2023-02-20 04:15:00|10197.1|10195.1|10197.1|10195.1|10197.3|10195.3|10196.9|10194.9|62
1676866800000|2023-02-20 04:20:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|2
1676867100000|2023-02-20 04:25:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|782
1676867400000|2023-02-20 04:30:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|464
1676867700000|2023-02-20 04:35:00|||||||||94
1676868000000|2023-02-20 04:40:00|||||||||126
1676868300000|2023-02-20 04:45:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|64
1676868600000|2023-02-20 04:50:00|||||||||81
1676868900000|2023-02-20 04:55:00|||||||||10
1676869200000|2023-02-20 05:00:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|119
1676870100000|2023-02-20 05:15:00|||||||||111
1676870400000|2023-02-20 05:20:00|||||||||86
1676870700000|2023-02-20 05:25:00|10197.5|10195.5|10197.3|10195.3|10197.5|10195.5|10197.3|10195.3|221
1676871000000|2023-02-20 05:30:00|||||||||7
1676871300000|2023-02-20 05:35:00|||||||||101
1676871900000|2023-02-20 05:45:00|||||||||263
1676872200000|2023-02-20 05:50:00|||||||||5
1676873100000|2023-02-20 06:05:00|||||||||7
1676873400000|2023-02-20 06:10:00|||||||||198
1676873700000|2023-02-20 06:15:00|||||||||73
1676874000000|2023-02-20 06:20:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|271
1676874300000|2023-02-20 06:25:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|837
1676874600000|2023-02-20 06:30:00|10197.9|10195.9|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|255
1676874900000|2023-02-20 06:35:00|10197.9|10195.9|10197.9|10195.9|10197.9|10195.9|10197.9|10195.9|25
1676875200000|2023-02-20 06:40:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|1
1676875500000|2023-02-20 06:45:00|10197.5|10195.5|10197.3|10195.3|10197.5|10195.5|10196.9|10194.9|227
1676875800000|2023-02-20 06:50:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10197.1|10195.1|65
1676876100000|2023-02-20 06:55:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|539
1676876400000|2023-02-20 07:00:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|103
1676877000000|2023-02-20 07:10:00|||||||||13
1676877300000|2023-02-20 07:15:00|||||||||111
1676877600000|2023-02-20 07:20:00|||||||||28
1676877900000|2023-02-20 07:25:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|30
1676878200000|2023-02-20 07:30:00|||||||||4
1676878500000|2023-02-20 07:35:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|68
1676878800000|2023-02-20 07:40:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|150
1676879100000|2023-02-20 07:45:00|10195.9|10193.9|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|41
1676879400000|2023-02-20 07:50:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|19
1676879700000|2023-02-20 07:55:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|190
1676880000000|2023-02-20 08:00:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|191
1676880300000|2023-02-20 08:05:00|10195.9|10193.9|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|240
1676880600000|2023-02-20 08:10:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|39
1676880900000|2023-02-20 08:15:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|257
1676881200000|2023-02-20 08:20:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.9|10193.9|141
1676881500000|2023-02-20 08:25:00|10195.9|10193.9|10195.7|10193.7|10195.9|10193.9|10195.7|10193.7|500
1676881800000|2023-02-20 08:30:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|70
1676882100000|2023-02-20 08:35:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|438
1676882400000|2023-02-20 08:40:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|161
1676882700000|2023-02-20 08:45:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|94
1676883000000|2023-02-20 08:50:00|||||||||26
1676883300000|2023-02-20 08:55:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|52
1676883600000|2023-02-20 09:00:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|277
1676883900000|2023-02-20 09:05:00|10195.3|10193.3|10194.9|10192.9|10195.7|10193.7|10194.9|10192.9|977
1676884200000|2023-02-20 09:10:00|||||||||1
1676884500000|2023-02-20 09:15:00|||||||||7
1676884800000|2023-02-20 09:20:00|||||||||385
1676885400000|2023-02-20 09:30:00|||||||||8
1676885700000|2023-02-20 09:35:00|||||||||14
1676886000000|2023-02-20 09:40:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|43
1676886300000|2023-02-20 09:45:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|75
1676886600000|2023-02-20 09:50:00|||||||||56
1676886900000|2023-02-20 09:55:00|||||||||7
1676887200000|2023-02-20 10:00:00|||||||||3
1676887500000|2023-02-20 10:05:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|47
1676887800000|2023-02-20 10:10:00|||||||||53
1676888100000|2023-02-20 10:15:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|67
1676888400000|2023-02-20 10:20:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|365
1676888700000|2023-02-20 10:25:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|62
1676889000000|2023-02-20 10:30:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|272
1676889300000|2023-02-20 10:35:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|126
1676889600000|2023-02-20 10:40:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|21
1676890200000|2023-02-20 10:50:00|||||||||21
1676890500000|2023-02-20 10:55:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|44
1676890800000|2023-02-20 11:00:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|26
1676891100000|2023-02-20 11:05:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|43
1676891400000|2023-02-20 11:10:00|||||||||24
1676891700000|2023-02-20 11:15:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|28
1676892000000|2023-02-20 11:20:00|||||||||15
1676892300000|2023-02-20 11:25:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|65
1676892600000|2023-02-20 11:30:00|10195.1|10193.1|10195.7|10193.7|10195.7|10193.7|10195.1|10193.1|364
1676892900000|2023-02-20 11:35:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|291
1676893200000|2023-02-20 11:40:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.3|10194.3|276
1676893500000|2023-02-20 11:45:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|163
1676893800000|2023-02-20 11:50:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|375
1676894100000|2023-02-20 11:55:00|10196.3|10194.3|10196.3|10194.3|10196.5|10194.5|10196.1|10194.1|78
1676894400000|2023-02-20 12:00:00|10196.5|10194.5|10195.5|10193.5|10196.5|10194.5|10195.3|10193.3|91
1676894700000|2023-02-20 12:05:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|7
1676895000000|2023-02-20 12:10:00|||||||||93
1676895300000|2023-02-20 12:15:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|151
1676895600000|2023-02-20 12:20:00|||||||||87
1676895900000|2023-02-20 12:25:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|16
1676896200000|2023-02-20 12:30:00|||||||||436
1676896500000|2023-02-20 12:35:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|110
1676896800000|2023-02-20 12:40:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|229
1676897100000|2023-02-20 12:45:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|180
1676897400000|2023-02-20 12:50:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|123
1676897700000|2023-02-20 12:55:00|10195.1|10193.1|10194.9|10192.9|10195.1|10193.1|10194.9|10192.9|51
1676898000000|2023-02-20 13:00:00|||||||||75
1676898300000|2023-02-20 13:05:00|||||||||384
1676898600000|2023-02-20 13:10:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|140
1676898900000|2023-02-20 13:15:00|||||||||17
1676899200000|2023-02-20 13:20:00|||||||||162
1676899500000|2023-02-20 13:25:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|376
1676899800000|2023-02-20 13:30:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|221
1676900100000|2023-02-20 13:35:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|135
1676900400000|2023-02-20 13:40:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|100
1676900700000|2023-02-20 13:45:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|64
1676901000000|2023-02-20 13:50:00|10195.1|10193.1|10195.1|10193.1|10195.3|10193.3|10194.9|10192.9|132
1676901300000|2023-02-20 13:55:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|364
1676901600000|2023-02-20 14:00:00|10195.5|10193.5|10194.9|10192.9|10195.5|10193.5|10194.9|10192.9|128
1676901900000|2023-02-20 14:05:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|249
1676902200000|2023-02-20 14:10:00|||||||||32
1676902500000|2023-02-20 14:15:00|||||||||99
1676902800000|2023-02-20 14:20:00|||||||||51
1676903100000|2023-02-20 14:25:00|10195.1|10193.1|10194.9|10192.9|10195.1|10193.1|10194.9|10192.9|114
1676903400000|2023-02-20 14:30:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|235
1676903700000|2023-02-20 14:35:00|||||||||83
1676904000000|2023-02-20 14:40:00|||||||||17
1676904300000|2023-02-20 14:45:00|||||||||11
1676904600000|2023-02-20 14:50:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|242
1676904900000|2023-02-20 14:55:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|352
1676905200000|2023-02-20 15:00:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|69
1676905500000|2023-02-20 15:05:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|256
1676905800000|2023-02-20 15:10:00|||||||||46
1676906100000|2023-02-20 15:15:00|||||||||51
1676906400000|2023-02-20 15:20:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|46
1676906700000|2023-02-20 15:25:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10195.1|10193.1|131
1676907000000|2023-02-20 15:30:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|108
1676907300000|2023-02-20 15:35:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|23
1676907600000|2023-02-20 15:40:00|||||||||22
1676907900000|2023-02-20 15:45:00|||||||||112
1676908200000|2023-02-20 15:50:00|||||||||73
1676908500000|2023-02-20 15:55:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|487
1676908800000|2023-02-20 16:00:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|345
1676909100000|2023-02-20 16:05:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|159
1676909400000|2023-02-20 16:10:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|717
1676909700000|2023-02-20 16:15:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|372
1676910000000|2023-02-20 16:20:00|10194.2|10192.2|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|377
1676910300000|2023-02-20 16:25:00|||||||||29
1676910600000|2023-02-20 16:30:00|||||||||66
1676910900000|2023-02-20 16:35:00|||||||||43
1676911200000|2023-02-20 16:40:00|||||||||11
1676911500000|2023-02-20 16:45:00|||||||||58
1676911800000|2023-02-20 16:50:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|207
1676912100000|2023-02-20 16:55:00|||||||||25
1676912400000|2023-02-20 17:00:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.4|10192.4|220
1676912700000|2023-02-20 17:05:00|||||||||41
1676913000000|2023-02-20 17:10:00|||||||||27
1676913300000|2023-02-20 17:15:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|64
1676913600000|2023-02-20 17:20:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|205
1676913900000|2023-02-20 17:25:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|190
1676914200000|2023-02-20 17:30:00|||||||||16
1676914500000|2023-02-20 17:35:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|115
1676914800000|2023-02-20 17:40:00|||||||||27
1676915100000|2023-02-20 17:45:00|||||||||232
1676915400000|2023-02-20 17:50:00|||||||||103
1676915700000|2023-02-20 17:55:00|10194.4|10192.4|10194.4|10192.4|10194.4|10192.4|10194.2|10192.2|70
1676934000000|2023-02-20 23:00:00|10193.8|10191.8|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|286
1676934300000|2023-02-20 23:05:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|38
1676934600000|2023-02-20 23:10:00|||||||||2
1676934900000|2023-02-20 23:15:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|13
1676935200000|2023-02-20 23:20:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|8
1676935500000|2023-02-20 23:25:00|||||||||12
1676935800000|2023-02-20 23:30:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|271
1676936100000|2023-02-20 23:35:00|||||||||5
1676936400000|2023-02-20 23:40:00|||||||||42
1676936700000|2023-02-20 23:45:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|26
1676937000000|2023-02-20 23:50:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|70
1676937300000|2023-02-20 23:55:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|64
1676937600000|2023-02-21 00:00:00|||||||||6
1676937900000|2023-02-21 00:05:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|50
1676938200000|2023-02-21 00:10:00|10194|10192|10193.4|10191.4|10194|10192|10193.4|10191.4|95
1676938500000|2023-02-21 00:15:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|48
1676938800000|2023-02-21 00:20:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|661
1676939100000|2023-02-21 00:25:00|||||||||24
1676939400000|2023-02-21 00:30:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193|10191|548
1676939700000|2023-02-21 00:35:00|10193.6|10191.6|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|128
1676940000000|2023-02-21 00:40:00|10193.2|10191.2|10193.4|10191.4|10193.4|10191.4|10193|10191|92
1676940300000|2023-02-21 00:45:00|10193.8|10191.8|10194|10192|10194|10192|10193.4|10191.4|113
1676940600000|2023-02-21 00:50:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|1576
1676940900000|2023-02-21 00:55:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10193|10191|276
1676941200000|2023-02-21 01:00:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.2|10190.2|956
1676941500000|2023-02-21 01:05:00|10192.4|10190.4|10192.2|10190.2|10192.4|10190.4|10192.2|10190.2|451
1676941800000|2023-02-21 01:10:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|246
1676942100000|2023-02-21 01:15:00|10191.6|10189.6|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|482
1676942400000|2023-02-21 01:20:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|256
1676942700000|2023-02-21 01:25:00|||||||||245
1676943000000|2023-02-21 01:30:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|100
1676943300000|2023-02-21 01:35:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|189
1676943600000|2023-02-21 01:40:00|10193.2|10191.2|10193.2|10191.2|10193.4|10191.4|10192.6|10190.6|399
1676943900000|2023-02-21 01:45:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|139
1676944200000|2023-02-21 01:50:00|10193.6|10191.6|10194|10192|10194.2|10192.2|10193.4|10191.4|141
1676944500000|2023-02-21 01:55:00|10193.8|10191.8|10193.8|10191.8|10194|10192|10193.4|10191.4|250
1676944800000|2023-02-21 02:00:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10193|10191|129
1676945100000|2023-02-21 02:05:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|301
1676945400000|2023-02-21 02:10:00|||||||||33
1676945700000|2023-02-21 02:15:00|10193|10191|10193|10191|10193|10191|10193|10191|412
1676946000000|2023-02-21 02:20:00|||||||||42
1676946300000|2023-02-21 02:25:00|10193.2|10191.2|10194.2|10192.2|10194.2|10192.2|10193.2|10191.2|436
1676946600000|2023-02-21 02:30:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|80
1676946900000|2023-02-21 02:35:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|149
1676947200000|2023-02-21 02:40:00|10193.8|10191.8|10193.8|10191.8|10194|10192|10193.8|10191.8|72
1676947500000|2023-02-21 02:45:00|||||||||167
1676947800000|2023-02-21 02:50:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|46
1676948100000|2023-02-21 02:55:00|10193.6|10191.6|10193.4|10191.4|10193.6|10191.6|10193.4|10191.4|56
1676948400000|2023-02-21 03:00:00|||||||||35
1676948700000|2023-02-21 03:05:00|||||||||98
1676949000000|2023-02-21 03:10:00|||||||||44
1676949300000|2023-02-21 03:15:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|110
1676949600000|2023-02-21 03:20:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|118
1676949900000|2023-02-21 03:25:00|||||||||274
1676950200000|2023-02-21 03:30:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|55
1676950500000|2023-02-21 03:35:00|10193|10191|10193|10191|10193|10191|10193|10191|64
1676950800000|2023-02-21 03:40:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|51
1676951100000|2023-02-21 03:45:00|||||||||57
1676951400000|2023-02-21 03:50:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|73
1676951700000|2023-02-21 03:55:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|92
1676952000000|2023-02-21 04:00:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10194|10192|496
1676952300000|2023-02-21 04:05:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|233
1676952600000|2023-02-21 04:10:00|||||||||57
1676952900000|2023-02-21 04:15:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|165
1676953200000|2023-02-21 04:20:00|||||||||29
1676953500000|2023-02-21 04:25:00|||||||||29
1676953800000|2023-02-21 04:30:00|||||||||30
1676954100000|2023-02-21 04:35:00|||||||||227
1676954400000|2023-02-21 04:40:00|||||||||28
1676954700000|2023-02-21 04:45:00|||||||||46
1676955000000|2023-02-21 04:50:00|||||||||270
1676955300000|2023-02-21 04:55:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10194|10192|120
1676955600000|2023-02-21 05:00:00|||||||||76
1676955900000|2023-02-21 05:05:00|||||||||28
1676956200000|2023-02-21 05:10:00|10194|10192|10193.8|10191.8|10194|10192|10193.8|10191.8|342
1676956500000|2023-02-21 05:15:00|||||||||51
1676956800000|2023-02-21 05:20:00|||||||||144
1676957100000|2023-02-21 05:25:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|118
1676957400000|2023-02-21 05:30:00|10194|10192|10194|10192|10194|10192|10193.8|10191.8|42
1676957700000|2023-02-21 05:35:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|155
1676958000000|2023-02-21 05:40:00|||||||||28
1676958300000|2023-02-21 05:45:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|82
1676958600000|2023-02-21 05:50:00|||||||||106
1676958900000|2023-02-21 05:55:00|||||||||49
1676959200000|2023-02-21 06:00:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|54
1676959500000|2023-02-21 06:05:00|||||||||31
1676959800000|2023-02-21 06:10:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|110
1676960100000|2023-02-21 06:15:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|225
1676960400000|2023-02-21 06:20:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|203
1676960700000|2023-02-21 06:25:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.6|10191.6|268
1676961000000|2023-02-21 06:30:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|44
1676961300000|2023-02-21 06:35:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|726
1676961600000|2023-02-21 06:40:00|||||||||309
1676961900000|2023-02-21 06:45:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|342
1676962200000|2023-02-21 06:50:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10193.8|10191.8|231
1676962500000|2023-02-21 06:55:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|258
1676962800000|2023-02-21 07:00:00|10193.8|10191.8|10193.8|10191.8|10194|10192|10193.4|10191.4|915
1676963100000|2023-02-21 07:05:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|290
1676963400000|2023-02-21 07:10:00|10194.2|10192.2|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|803
1676963700000|2023-02-21 07:15:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|730
1676964000000|2023-02-21 07:20:00|10194|10192|10193.8|10191.8|10194|10192|10193.8|10191.8|113
1676964300000|2023-02-21 07:25:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|489
1676964600000|2023-02-21 07:30:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|849
1676964900000|2023-02-21 07:35:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|481
1676965200000|2023-02-21 07:40:00|10193.6|10191.6|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|290
1676965500000|2023-02-21 07:45:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|227
1676965800000|2023-02-21 07:50:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|401
1676966100000|2023-02-21 07:55:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|464
1676966400000|2023-02-21 08:00:00|10193.6|10191.6|10191.8|10189.8|10193.6|10191.6|10191.8|10189.8|992
1676966700000|2023-02-21 08:05:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|811
1676967000000|2023-02-21 08:10:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|563
1676967300000|2023-02-21 08:15:00|10191|10189|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|1396
1676967600000|2023-02-21 08:20:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191|10189|1096
1676967900000|2023-02-21 08:25:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191|10189|921
1676968200000|2023-02-21 08:30:00|10191.8|10189.8|10191.8|10189.8|10192.6|10190.6|10191.4|10189.4|815
1676968500000|2023-02-21 08:35:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|880
1676968800000|2023-02-21 08:40:00|10191.8|10189.8|10191.8|10189.8|10192|10190|10191.8|10189.8|232
1676969100000|2023-02-21 08:45:00|10192|10190|10192.6|10190.6|10192.6|10190.6|10192|10190|307
1676969400000|2023-02-21 08:50:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|588
1676969700000|2023-02-21 08:55:00|10192.6|10190.6|10193|10191|10193|10191|10192.2|10190.2|517
1676970000000|2023-02-21 09:00:00|10193.4|10191.4|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|1193
1676970300000|2023-02-21 09:05:00|10194.2|10192.2|10196.1|10194.1|10196.1|10194.1|10193.8|10191.8|3166
1676970600000|2023-02-21 09:10:00|10195.9|10193.9|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|1087
1676970900000|2023-02-21 09:15:00|10195.7|10193.7|10194.2|10192.2|10195.7|10193.7|10194.2|10192.2|391
1676971200000|2023-02-21 09:20:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|780
1676971500000|2023-02-21 09:25:00|10194.4|10192.4|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|536
1676971800000|2023-02-21 09:30:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10192.6|10190.6|1154
1676972100000|2023-02-21 09:35:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|457
1676972400000|2023-02-21 09:40:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|630
1676972700000|2023-02-21 09:45:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|769
1676973000000|2023-02-21 09:50:00|10194.6|10192.6|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|285
1676973300000|2023-02-21 09:55:00|10193|10191|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|505
1676973600000|2023-02-21 10:00:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|688
1676973900000|2023-02-21 10:05:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|674
1676974200000|2023-02-21 10:10:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|790
1676974500000|2023-02-21 10:15:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|572
1676974800000|2023-02-21 10:20:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|395
1676975100000|2023-02-21 10:25:00|10191|10189|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|354
1676975400000|2023-02-21 10:30:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|193
1676975700000|2023-02-21 10:35:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|316
1676976000000|2023-02-21 10:40:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|136
1676976300000|2023-02-21 10:45:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|281
1676976600000|2023-02-21 10:50:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|433
1676976900000|2023-02-21 10:55:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|168
1676977200000|2023-02-21 11:00:00|10192|10190|10191.8|10189.8|10192|10190|10191.8|10189.8|365
1676977500000|2023-02-21 11:05:00|10192|10190|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|238
1676977800000|2023-02-21 11:10:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|332
1676978100000|2023-02-21 11:15:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|440
1676978400000|2023-02-21 11:20:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|142
1676978700000|2023-02-21 11:25:00|||||||||213
1676979000000|2023-02-21 11:30:00|10193|10191|10192.2|10190.2|10193|10191|10191.8|10189.8|1520
1676979300000|2023-02-21 11:35:00|||||||||641
1676979600000|2023-02-21 11:40:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|341
1676979900000|2023-02-21 11:45:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|5474
1676980200000|2023-02-21 11:50:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.2|10190.2|4994
1676980500000|2023-02-21 11:55:00|10192.8|10190.8|10192.2|10190.2|10192.8|10190.8|10192.2|10190.2|474
1676980800000|2023-02-21 12:00:00|||||||||582
1676981100000|2023-02-21 12:05:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|152
1676981400000|2023-02-21 12:10:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|557
1676981700000|2023-02-21 12:15:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|6013
1676982000000|2023-02-21 12:20:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|1328
1676982300000|2023-02-21 12:25:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|2342
1676982600000|2023-02-21 12:30:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|1749
1676982900000|2023-02-21 12:35:00|10193|10191|10192.2|10190.2|10193|10191|10192.2|10190.2|1093
1676983200000|2023-02-21 12:40:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1812
1676983500000|2023-02-21 12:45:00|10192.6|10190.6|10193|10191|10193.4|10191.4|10192.6|10190.6|772
1676983800000|2023-02-21 12:50:00|10192.6|10190.6|10193|10191|10193.4|10191.4|10192.2|10190.2|2016
1676984100000|2023-02-21 12:55:00|10192.6|10190.6|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|1616
1676984400000|2023-02-21 13:00:00|10192.4|10190.4|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|2812
1676984700000|2023-02-21 13:05:00|10191.8|10189.8|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|4225
1676985000000|2023-02-21 13:10:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|1480
1676985300000|2023-02-21 13:15:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|581
1676985600000|2023-02-21 13:20:00|10192.4|10190.4|10190.6|10188.6|10192.4|10190.4|10190.6|10188.6|3646
1676985900000|2023-02-21 13:25:00|10191|10189|10192.6|10190.6|10192.6|10190.6|10191|10189|3496
1676986200000|2023-02-21 13:30:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10192.2|10190.2|5132
1676986500000|2023-02-21 13:35:00|10193|10191|10192.6|10190.6|10193.8|10191.8|10192.2|10190.2|1642
1676986800000|2023-02-21 13:40:00|10193|10191|10191.4|10189.4|10193|10191|10191.4|10189.4|14258
1676987100000|2023-02-21 13:45:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|2334
1676987400000|2023-02-21 13:50:00|10191|10189|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|8113
1676987700000|2023-02-21 13:55:00|10191|10189|10189.9|10187.9|10191|10189|10189.5|10187.5|2826
1676988000000|2023-02-21 14:00:00|10189.7|10187.7|10190.3|10188.3|10190.6|10188.6|10189.5|10187.5|6223
1676988300000|2023-02-21 14:05:00|10190.5|10188.5|10189.5|10187.5|10190.6|10188.6|10189.1|10187.1|9625
1676988600000|2023-02-21 14:10:00|10189.1|10187.1|10188.3|10186.3|10189.9|10187.9|10188.3|10186.3|8222
1676988900000|2023-02-21 14:15:00|10188.5|10186.5|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|1687
1676989200000|2023-02-21 14:20:00|10188.7|10186.7|10187.9|10185.9|10189.1|10187.1|10187.5|10185.5|4423
1676989500000|2023-02-21 14:25:00|10187.5|10185.5|10186.7|10184.7|10187.9|10185.9|10186.7|10184.7|3378
1676989800000|2023-02-21 14:30:00|10187.1|10185.1|10188.3|10186.3|10188.7|10186.7|10186.7|10184.7|16912
1676990100000|2023-02-21 14:35:00|10188.7|10186.7|10187.5|10185.5|10188.7|10186.7|10187.1|10185.1|3650
1676990400000|2023-02-21 14:40:00|10187.7|10185.7|10189.1|10187.1|10189.5|10187.5|10187.7|10185.7|3924
1676990700000|2023-02-21 14:45:00|10186|10184|10184|10182|10187.1|10185.1|10184|10182|10968
1676991000000|2023-02-21 14:50:00|10183.6|10181.6|10183.4|10181.4|10184.4|10182.4|10182.8|10180.8|6371
1676991300000|2023-02-21 14:55:00|10183.6|10181.6|10182.6|10180.6|10184|10182|10182.4|10180.4|7810
1676991600000|2023-02-21 15:00:00|10182.4|10180.4|10184.8|10182.8|10185.6|10183.6|10182.4|10180.4|3716
1676991900000|2023-02-21 15:05:00|10184.4|10182.4|10185.6|10183.6|10186.4|10184.4|10184.4|10182.4|4319
1676992200000|2023-02-21 15:10:00|10185.4|10183.4|10186|10184|10186.4|10184.4|10184.8|10182.8|5529
1676992500000|2023-02-21 15:15:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10184.8|10182.8|26160
1676992800000|2023-02-21 15:20:00|10186.7|10184.7|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|11097
1676993100000|2023-02-21 15:25:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|3442
1676993400000|2023-02-21 15:30:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|7365
1676993700000|2023-02-21 15:35:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|1441
1676994000000|2023-02-21 15:40:00|10187.9|10185.9|10186.7|10184.7|10188.3|10186.3|10186.7|10184.7|2370
1676994300000|2023-02-21 15:45:00|10186.4|10184.4|10187.5|10185.5|10187.5|10185.5|10186.4|10184.4|9748
1676994600000|2023-02-21 15:50:00|10187.7|10185.7|10186.4|10184.4|10187.9|10185.9|10186.4|10184.4|4330
1676994900000|2023-02-21 15:55:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|1893
1676995200000|2023-02-21 16:00:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|3319
1676995500000|2023-02-21 16:05:00|10185.8|10183.8|10185.2|10183.2|10186|10184|10184.8|10182.8|1689
1676995800000|2023-02-21 16:10:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|7496
1676996100000|2023-02-21 16:15:00|10185|10183|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|3010
1676996400000|2023-02-21 16:20:00|10185.6|10183.6|10186.4|10184.4|10186.4|10184.4|10185.2|10183.2|2104
1676996700000|2023-02-21 16:25:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|1424
1676997000000|2023-02-21 16:30:00|10186|10184|10186.7|10184.7|10187.1|10185.1|10186|10184|6556
1676997300000|2023-02-21 16:35:00|10187.1|10185.1|10186|10184|10187.1|10185.1|10186|10184|28139
1676997600000|2023-02-21 16:40:00|10185.8|10183.8|10186.4|10184.4|10186.7|10184.7|10185.8|10183.8|5457
1676997900000|2023-02-21 16:45:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|7486
1676998200000|2023-02-21 16:50:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|6656
1676998500000|2023-02-21 16:55:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|2204
1676998800000|2023-02-21 17:00:00|10184.8|10182.8|10186|10184|10186|10184|10184.8|10182.8|6032
1676999100000|2023-02-21 17:05:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|2498
1676999400000|2023-02-21 17:10:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|4655
1676999700000|2023-02-21 17:15:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10185.6|10183.6|8945
1677000000000|2023-02-21 17:20:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|919
1677000300000|2023-02-21 17:25:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10186|10184|1472
1677000600000|2023-02-21 17:30:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|2142
1677000900000|2023-02-21 17:35:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|704
1677001200000|2023-02-21 17:40:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|1409
1677001500000|2023-02-21 17:45:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|1640
1677001800000|2023-02-21 17:50:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|1470
1677002100000|2023-02-21 17:55:00|10186.9|10184.9|10186.2|10184.2|10187.1|10185.1|10186|10184|2975
1677002400000|2023-02-21 18:00:00|10186|10184|10184.8|10182.8|10186.4|10184.4|10184.4|10182.4|6699
1677002700000|2023-02-21 18:05:00|10184.4|10182.4|10184.8|10182.8|10185.2|10183.2|10184|10182|2451
1677003000000|2023-02-21 18:10:00|10184.4|10182.4|10184|10182|10184.8|10182.8|10183.6|10181.6|3656
1677003300000|2023-02-21 18:15:00|10183.6|10181.6|10183.2|10181.2|10184.4|10182.4|10183.2|10181.2|9593
1677003600000|2023-02-21 18:20:00|10183|10181|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|3961
1677003900000|2023-02-21 18:25:00|10183.2|10181.2|10183|10181|10183.2|10181.2|10182.8|10180.8|2581
1677004200000|2023-02-21 18:30:00|10183.2|10181.2|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|1246
1677004500000|2023-02-21 18:35:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|13088
1677004800000|2023-02-21 18:40:00|10181.9|10179.9|10182.4|10180.4|10182.8|10180.8|10181.7|10179.7|13786
1677005100000|2023-02-21 18:45:00|10182.1|10180.1|10180.9|10178.9|10182.4|10180.4|10180.9|10178.9|3422
1677005400000|2023-02-21 18:50:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|3189
1677005700000|2023-02-21 18:55:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10179.3|10177.3|16211
1677006000000|2023-02-21 19:00:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.3|10178.3|7221
1677006300000|2023-02-21 19:05:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|6524
1677006600000|2023-02-21 19:10:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|820
1677006900000|2023-02-21 19:15:00|10180.1|10178.1|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|4227
1677007200000|2023-02-21 19:20:00|10180.5|10178.5|10180.1|10178.1|10180.7|10178.7|10179.7|10177.7|1869
1677007500000|2023-02-21 19:25:00|10179.9|10177.9|10180.5|10178.5|10180.9|10178.9|10179.7|10177.7|8135
1677007800000|2023-02-21 19:30:00|10180.9|10178.9|10181.7|10179.7|10181.7|10179.7|10180.5|10178.5|2123
1677008100000|2023-02-21 19:35:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.9|10179.9|2419
1677008400000|2023-02-21 19:40:00|10182.4|10180.4|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|781
1677008700000|2023-02-21 19:45:00|10181.9|10179.9|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|570
1677009000000|2023-02-21 19:50:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.1|10179.1|1167
1677009300000|2023-02-21 19:55:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|2428
1677009600000|2023-02-21 20:00:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|828
1677009900000|2023-02-21 20:05:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|501
1677010200000|2023-02-21 20:10:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|818
1677010500000|2023-02-21 20:15:00|10182.1|10180.1|10181.3|10179.3|10182.4|10180.4|10181.3|10179.3|680
1677010800000|2023-02-21 20:20:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|3540
1677011100000|2023-02-21 20:25:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10181.9|10179.9|2388
1677011400000|2023-02-21 20:30:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|5622
1677011700000|2023-02-21 20:35:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|395
1677012000000|2023-02-21 20:40:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|1136
1677012300000|2023-02-21 20:45:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|2320
1677012600000|2023-02-21 20:50:00|||||||||1497
1677012900000|2023-02-21 20:55:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|4031
1677013200000|2023-02-21 21:00:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|4100
1677013500000|2023-02-21 21:05:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|3215
1677013800000|2023-02-21 21:10:00|10179.7|10177.7|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|883
1677014100000|2023-02-21 21:15:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.3|10178.3|555
1677014400000|2023-02-21 21:20:00|||||||||444
1677014700000|2023-02-21 21:25:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|1079
1677015000000|2023-02-21 21:30:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|621
1677015300000|2023-02-21 21:35:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|1186
1677015600000|2023-02-21 21:40:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|399
1677015900000|2023-02-21 21:45:00|||||||||183
1677016200000|2023-02-21 21:50:00|||||||||249
1677016500000|2023-02-21 21:55:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|1989
1677020400000|2023-02-21 23:00:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|312
1677020700000|2023-02-21 23:05:00|10181.1|10179.1|10180.9|10178.9|10181.1|10179.1|10180.9|10178.9|39
1677021000000|2023-02-21 23:10:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|25
1677021300000|2023-02-21 23:15:00|||||||||451
1677021900000|2023-02-21 23:25:00|||||||||1
1677022200000|2023-02-21 23:30:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|129
1677022500000|2023-02-21 23:35:00|||||||||19
1677022800000|2023-02-21 23:40:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|78
1677023100000|2023-02-21 23:45:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|171
1677023400000|2023-02-21 23:50:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|290
1677023700000|2023-02-21 23:55:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|310
1677024000000|2023-02-22 00:00:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10179.7|10177.7|356
1677024300000|2023-02-22 00:05:00|10180.5|10178.5|10181.7|10179.7|10181.7|10179.7|10180.5|10178.5|415
1677024600000|2023-02-22 00:10:00|10181.9|10179.9|10180.9|10178.9|10182.1|10180.1|10180.9|10178.9|384
1677024900000|2023-02-22 00:15:00|10180.5|10178.5|10181.1|10179.1|10181.3|10179.3|10180.5|10178.5|259
1677025200000|2023-02-22 00:20:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|250
1677025500000|2023-02-22 00:25:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|197
1677025800000|2023-02-22 00:30:00|10181.3|10179.3|10181.3|10179.3|10182.4|10180.4|10181.3|10179.3|1756
1677026100000|2023-02-22 00:35:00|10181.5|10179.5|10182.8|10180.8|10182.8|10180.8|10181.5|10179.5|835
1677026400000|2023-02-22 00:40:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|405
1677026700000|2023-02-22 00:45:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|658
1677027000000|2023-02-22 00:50:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|191
1677027300000|2023-02-22 00:55:00|10182.8|10180.8|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|202
1677027600000|2023-02-22 01:00:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|182
1677027900000|2023-02-22 01:05:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|367
1677028200000|2023-02-22 01:10:00|10183.4|10181.4|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|226
1677028500000|2023-02-22 01:15:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|157
1677028800000|2023-02-22 01:20:00|10183.4|10181.4|10184|10182|10184|10182|10183.4|10181.4|319
1677029100000|2023-02-22 01:25:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|1396
1677029400000|2023-02-22 01:30:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|563
1677029700000|2023-02-22 01:35:00|10185|10183|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|772
1677030000000|2023-02-22 01:40:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|1578
1677030300000|2023-02-22 01:45:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|1121
1677030600000|2023-02-22 01:50:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|176
1677030900000|2023-02-22 01:55:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.6|10182.6|288
1677031200000|2023-02-22 02:00:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|268
1677031500000|2023-02-22 02:05:00|10184.8|10182.8|10185|10183|10185.2|10183.2|10184.4|10182.4|2732
1677031800000|2023-02-22 02:10:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|333
1677032100000|2023-02-22 02:15:00|10185|10183|10185.6|10183.6|10185.6|10183.6|10185|10183|374
1677032400000|2023-02-22 02:20:00|10185.4|10183.4|10185.2|10183.2|10185.4|10183.4|10184.8|10182.8|123
1677032700000|2023-02-22 02:25:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|114
1677033000000|2023-02-22 02:30:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|601
1677033300000|2023-02-22 02:35:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|99
1677033600000|2023-02-22 02:40:00|10185.2|10183.2|10185.2|10183.2|10185.4|10183.4|10185.2|10183.2|122
1677033900000|2023-02-22 02:45:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|190
1677034200000|2023-02-22 02:50:00|10184.8|10182.8|10185|10183|10185.2|10183.2|10184.8|10182.8|1054
1677034500000|2023-02-22 02:55:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|35
1677034800000|2023-02-22 03:00:00|10185|10183|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|205
1677035100000|2023-02-22 03:05:00|||||||||163
1677035400000|2023-02-22 03:10:00|||||||||95
1677035700000|2023-02-22 03:15:00|||||||||36
1677036000000|2023-02-22 03:20:00|||||||||43
1677036300000|2023-02-22 03:25:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10185|10183|425
1677036600000|2023-02-22 03:30:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|257
1677036900000|2023-02-22 03:35:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|95
1677037200000|2023-02-22 03:40:00|10184.8|10182.8|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|664
1677037500000|2023-02-22 03:45:00|10186|10184|10185.6|10183.6|10186|10184|10185.2|10183.2|1514
1677037800000|2023-02-22 03:50:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|2762
1677038100000|2023-02-22 03:55:00|10185.4|10183.4|10185.2|10183.2|10185.4|10183.4|10185.2|10183.2|211
1677038400000|2023-02-22 04:00:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|170
1677038700000|2023-02-22 04:05:00|||||||||144
1677039000000|2023-02-22 04:10:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10185.8|10183.8|234
1677039300000|2023-02-22 04:15:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10186|10184|530
1677039600000|2023-02-22 04:20:00|||||||||111
1677039900000|2023-02-22 04:25:00|||||||||173
1677040200000|2023-02-22 04:30:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|97
1677040500000|2023-02-22 04:35:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|850
1677040800000|2023-02-22 04:40:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|217
1677041100000|2023-02-22 04:45:00|||||||||36
1677041400000|2023-02-22 04:50:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|319
1677041700000|2023-02-22 04:55:00|||||||||24
1677042000000|2023-02-22 05:00:00|10184.6|10182.6|10184.4|10182.4|10184.6|10182.6|10184.4|10182.4|334
1677042300000|2023-02-22 05:05:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|258
1677042600000|2023-02-22 05:10:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|1132
1677042900000|2023-02-22 05:15:00|10184.2|10182.2|10184.2|10182.2|10184.2|10182.2|10184.2|10182.2|30
1677043200000|2023-02-22 05:20:00|10184|10182|10184|10182|10184|10182|10183.6|10181.6|266
1677043500000|2023-02-22 05:25:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|310
1677043800000|2023-02-22 05:30:00|||||||||294
1677044100000|2023-02-22 05:35:00|||||||||148
1677044400000|2023-02-22 05:40:00|10183.8|10181.8|10184|10182|10184|10182|10183.8|10181.8|178
1677044700000|2023-02-22 05:45:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|84
1677045000000|2023-02-22 05:50:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|124
1677045300000|2023-02-22 05:55:00|||||||||44
1677045600000|2023-02-22 06:00:00|10185|10183|10185.4|10183.4|10185.6|10183.6|10184.8|10182.8|629
1677045900000|2023-02-22 06:05:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|33
1677046200000|2023-02-22 06:10:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|283
1677046500000|2023-02-22 06:15:00|10185.4|10183.4|10185.2|10183.2|10185.4|10183.4|10185.2|10183.2|626
1677046800000|2023-02-22 06:20:00|||||||||95
1677047100000|2023-02-22 06:25:00|10184.8|10182.8|10185|10183|10185.2|10183.2|10184.4|10182.4|17272
1677047400000|2023-02-22 06:30:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|976
1677047700000|2023-02-22 06:35:00|||||||||97
1677048000000|2023-02-22 06:40:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|329
1677048300000|2023-02-22 06:45:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|270
1677048600000|2023-02-22 06:50:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10185|10183|2681
1677048900000|2023-02-22 06:55:00|10185.6|10183.6|10186|10184|10186.2|10184.2|10185.6|10183.6|2557
1677049200000|2023-02-22 07:00:00|10185.6|10183.6|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|552
1677049500000|2023-02-22 07:05:00|10186.5|10184.5|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|359
1677049800000|2023-02-22 07:10:00|10186|10184|10187.5|10185.5|10187.5|10185.5|10186|10184|918
1677050100000|2023-02-22 07:15:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|282
1677050400000|2023-02-22 07:20:00|10187.1|10185.1|10187.3|10185.3|10187.5|10185.5|10186.7|10184.7|242
1677050700000|2023-02-22 07:25:00|10187.1|10185.1|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|406
1677051000000|2023-02-22 07:30:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|474
1677051300000|2023-02-22 07:35:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|3196
1677051600000|2023-02-22 07:40:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|4076
1677051900000|2023-02-22 07:45:00|10188.5|10186.5|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|413
1677052200000|2023-02-22 07:50:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|879
1677052500000|2023-02-22 07:55:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|550
1677052800000|2023-02-22 08:00:00|10187.5|10185.5|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|2853
1677053100000|2023-02-22 08:05:00|10187.5|10185.5|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|934
1677053400000|2023-02-22 08:10:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|636
1677053700000|2023-02-22 08:15:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|355
1677054000000|2023-02-22 08:20:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|1126
1677054300000|2023-02-22 08:25:00|10186.9|10184.9|10186.5|10184.5|10187.1|10185.1|10186.4|10184.4|1880
1677054600000|2023-02-22 08:30:00|10186.7|10184.7|10185.4|10183.4|10186.7|10184.7|10185.2|10183.2|2457
1677054900000|2023-02-22 08:35:00|10185.6|10183.6|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|1592
1677055200000|2023-02-22 08:40:00|10184.6|10182.6|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|1497
1677055500000|2023-02-22 08:45:00|10184.6|10182.6|10184.6|10182.6|10184.8|10182.8|10184.4|10182.4|1011
1677055800000|2023-02-22 08:50:00|10184.4|10182.4|10184.2|10182.2|10185.2|10183.2|10184|10182|718
1677056100000|2023-02-22 08:55:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|288
1677056400000|2023-02-22 09:00:00|10184.2|10182.2|10185.2|10183.2|10185.2|10183.2|10184|10182|401
1677056700000|2023-02-22 09:05:00|10185.6|10183.6|10185.2|10183.2|10186|10184|10184.8|10182.8|2741
1677057000000|2023-02-22 09:10:00|10184.8|10182.8|10184.4|10182.4|10185.2|10183.2|10184.4|10182.4|431
1677057300000|2023-02-22 09:15:00|10184|10182|10183.6|10181.6|10184|10182|10182.8|10180.8|1202
1677057600000|2023-02-22 09:20:00|10183.4|10181.4|10183.6|10181.6|10183.6|10181.6|10183.4|10181.4|2417
1677057900000|2023-02-22 09:25:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|638
1677058200000|2023-02-22 09:30:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|368
1677058500000|2023-02-22 09:35:00|10182.6|10180.6|10183.2|10181.2|10183.6|10181.6|10182.1|10180.1|1349
1677058800000|2023-02-22 09:40:00|10183.4|10181.4|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|2727
1677059100000|2023-02-22 09:45:00|10184|10182|10184.4|10182.4|10184.8|10182.8|10184|10182|656
1677059400000|2023-02-22 09:50:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.2|10182.2|328
1677059700000|2023-02-22 09:55:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10183.2|10181.2|759
1677060000000|2023-02-22 10:00:00|10183.6|10181.6|10183|10181|10184|10182|10182.8|10180.8|639
1677060300000|2023-02-22 10:05:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|432
1677060600000|2023-02-22 10:10:00|10182.4|10180.4|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|729
1677060900000|2023-02-22 10:15:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|765
1677061200000|2023-02-22 10:20:00|10182.1|10180.1|10181.3|10179.3|10182.4|10180.4|10180.9|10178.9|3747
1677061500000|2023-02-22 10:25:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|930
1677061800000|2023-02-22 10:30:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|851
1677062100000|2023-02-22 10:35:00|10181.3|10179.3|10182.4|10180.4|10182.4|10180.4|10181.3|10179.3|2639
1677062400000|2023-02-22 10:40:00|10182.1|10180.1|10182.8|10180.8|10183|10181|10182.1|10180.1|1943
1677062700000|2023-02-22 10:45:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|2350
1677063000000|2023-02-22 10:50:00|10184|10182|10184|10182|10184|10182|10183.6|10181.6|190
1677063300000|2023-02-22 10:55:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184|10182|411
1677063600000|2023-02-22 11:00:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184|10182|416
1677063900000|2023-02-22 11:05:00|10184.6|10182.6|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|254
1677064200000|2023-02-22 11:10:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|3777
1677064500000|2023-02-22 11:15:00|10185.2|10183.2|10184.4|10182.4|10185.2|10183.2|10184.4|10182.4|343
1677064800000|2023-02-22 11:20:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|9338
1677065100000|2023-02-22 11:25:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|891
1677065400000|2023-02-22 11:30:00|10184.8|10182.8|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|1271
1677065700000|2023-02-22 11:35:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|6553
1677066000000|2023-02-22 11:40:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|1731
1677066300000|2023-02-22 11:45:00|10185.6|10183.6|10185.8|10183.8|10186|10184|10185.6|10183.6|890
1677066600000|2023-02-22 11:50:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|484
1677066900000|2023-02-22 11:55:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|416
1677067200000|2023-02-22 12:00:00|10184.8|10182.8|10184.4|10182.4|10185.2|10183.2|10184|10182|6397
1677067500000|2023-02-22 12:05:00|10184|10182|10186|10184|10187.1|10185.1|10184|10182|2518
1677067800000|2023-02-22 12:10:00|10186.4|10184.4|10186|10184|10186.7|10184.7|10185.2|10183.2|1217
1677068100000|2023-02-22 12:15:00|10185.6|10183.6|10186.4|10184.4|10187.1|10185.1|10185.6|10183.6|1774
1677068400000|2023-02-22 12:20:00|10186|10184|10187.5|10185.5|10187.5|10185.5|10186|10184|797
1677068700000|2023-02-22 12:25:00|10187.9|10185.9|10188.7|10186.7|10188.7|10186.7|10187.5|10185.5|1096
1677069000000|2023-02-22 12:30:00|10188.9|10186.9|10189.9|10187.9|10190.3|10188.3|10188.7|10186.7|4913
1677069300000|2023-02-22 12:35:00|10190.3|10188.3|10188.3|10186.3|10190.3|10188.3|10188.3|10186.3|2792
1677069600000|2023-02-22 12:40:00|10188.7|10186.7|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|1808
1677069900000|2023-02-22 12:45:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|9181
1677070200000|2023-02-22 12:50:00|10188.3|10186.3|10188.3|10186.3|10189.1|10187.1|10187.9|10185.9|2230
1677070500000|2023-02-22 12:55:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|6473
1677070800000|2023-02-22 13:00:00|10188.9|10186.9|10187.9|10185.9|10189.1|10187.1|10187.9|10185.9|3777
1677071100000|2023-02-22 13:05:00|10188.3|10186.3|10186.7|10184.7|10188.3|10186.3|10186.4|10184.4|3502
1677071400000|2023-02-22 13:10:00|10186.4|10184.4|10186.7|10184.7|10187.1|10185.1|10186|10184|3247
1677071700000|2023-02-22 13:15:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10186.4|10184.4|1580
1677072000000|2023-02-22 13:20:00|10187.1|10185.1|10187.5|10185.5|10189.1|10187.1|10187.1|10185.1|6148
1677072300000|2023-02-22 13:25:00|10187.1|10185.1|10185.2|10183.2|10187.1|10185.1|10184.8|10182.8|31286
1677072600000|2023-02-22 13:30:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10184.2|10182.2|5754
1677072900000|2023-02-22 13:35:00|10185.6|10183.6|10184.4|10182.4|10185.6|10183.6|10184.4|10182.4|11191
1677073200000|2023-02-22 13:40:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|982
1677073500000|2023-02-22 13:45:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|455
1677073800000|2023-02-22 13:50:00|10184.4|10182.4|10186|10184|10186.4|10184.4|10184.4|10182.4|2585
1677074100000|2023-02-22 13:55:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|6137
1677074400000|2023-02-22 14:00:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|2275
1677074700000|2023-02-22 14:05:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10186|10184|1893
1677075000000|2023-02-22 14:10:00|10186|10184|10186|10184|10186|10184|10185.2|10183.2|1940
1677075300000|2023-02-22 14:15:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|911
1677075600000|2023-02-22 14:20:00|10186.4|10184.4|10186.7|10184.7|10187.1|10185.1|10186|10184|3756
1677075900000|2023-02-22 14:25:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|20917
1677076200000|2023-02-22 14:30:00|10187.3|10185.3|10187.9|10185.9|10188.3|10186.3|10186.7|10184.7|35608
1677076500000|2023-02-22 14:35:00|10187.5|10185.5|10187.9|10185.9|10188.3|10186.3|10186.7|10184.7|24210
1677076800000|2023-02-22 14:40:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|23065
1677077100000|2023-02-22 14:45:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|9870
1677077400000|2023-02-22 14:50:00|10187.9|10185.9|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|8205
1677077700000|2023-02-22 14:55:00|10189.1|10187.1|10187.5|10185.5|10189.1|10187.1|10187.5|10185.5|7265
1677078000000|2023-02-22 15:00:00|10187.9|10185.9|10188.3|10186.3|10189.1|10187.1|10187.5|10185.5|17143
1677078300000|2023-02-22 15:05:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|8892
1677078600000|2023-02-22 15:10:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10186.9|10184.9|8534
1677078900000|2023-02-22 15:15:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|14453
1677079200000|2023-02-22 15:20:00|10188.3|10186.3|10189.1|10187.1|10189.5|10187.5|10188.3|10186.3|26021
1677079500000|2023-02-22 15:25:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|51372
1677079800000|2023-02-22 15:30:00|10188.7|10186.7|10189.1|10187.1|10189.5|10187.5|10187.9|10185.9|2660
1677080100000|2023-02-22 15:35:00|10189.5|10187.5|10189.5|10187.5|10190.3|10188.3|10189.1|10187.1|16863
1677080400000|2023-02-22 15:40:00|10189.1|10187.1|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|21658
1677080700000|2023-02-22 15:45:00|10189.7|10187.7|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|3316
1677081000000|2023-02-22 15:50:00|10190.1|10188.1|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|13099
1677081300000|2023-02-22 15:55:00|10190.3|10188.3|10190.6|10188.6|10191|10189|10190.3|10188.3|8326
1677081600000|2023-02-22 16:00:00|10190.3|10188.3|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|6723
1677081900000|2023-02-22 16:05:00|10190.3|10188.3|10189.5|10187.5|10190.3|10188.3|10189.1|10187.1|5690
1677082200000|2023-02-22 16:10:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|1750
1677082500000|2023-02-22 16:15:00|10189.7|10187.7|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|3894
1677082800000|2023-02-22 16:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|8107
1677083100000|2023-02-22 16:25:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|10950
1677083400000|2023-02-22 16:30:00|10190.3|10188.3|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|3249
1677083700000|2023-02-22 16:35:00|10189.9|10187.9|10189.1|10187.1|10189.9|10187.9|10189.1|10187.1|13568
1677084000000|2023-02-22 16:40:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|7139
1677084300000|2023-02-22 16:45:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|3941
1677084600000|2023-02-22 16:50:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|4756
1677084900000|2023-02-22 16:55:00|||||||||963
1677085200000|2023-02-22 17:00:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|25069
1677085500000|2023-02-22 17:05:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|4978
1677085800000|2023-02-22 17:10:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|1855
1677086100000|2023-02-22 17:15:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|757
1677086400000|2023-02-22 17:20:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|3578
1677086700000|2023-02-22 17:25:00|10188.1|10186.1|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|2828
1677087000000|2023-02-22 17:30:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|1266
1677087300000|2023-02-22 17:35:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|2697
1677087600000|2023-02-22 17:40:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|1895
1677087900000|2023-02-22 17:45:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|18108
1677088200000|2023-02-22 17:50:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|1773
1677088500000|2023-02-22 17:55:00|10187.9|10185.9|10188.3|10186.3|10188.5|10186.5|10187.9|10185.9|16551
1677088800000|2023-02-22 18:00:00|10188.5|10186.5|10188.7|10186.7|10189.1|10187.1|10187.9|10185.9|3582
1677089100000|2023-02-22 18:05:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|2435
1677089400000|2023-02-22 18:10:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|637
1677089700000|2023-02-22 18:15:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.3|10187.3|4586
1677090000000|2023-02-22 18:20:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|643
1677090300000|2023-02-22 18:25:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|5415
1677090600000|2023-02-22 18:30:00|10189.1|10187.1|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|28174
1677090900000|2023-02-22 18:35:00|10189.7|10187.7|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|37805
1677091200000|2023-02-22 18:40:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.3|10186.3|40564
1677091500000|2023-02-22 18:45:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|3446
1677091800000|2023-02-22 18:50:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|5468
1677092100000|2023-02-22 18:55:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|19755
1677092400000|2023-02-22 19:00:00|10187.9|10185.9|10186.7|10184.7|10189.9|10187.9|10184.4|10182.4|7272
1677092700000|2023-02-22 19:05:00|10186.4|10184.4|10185.2|10183.2|10187.5|10185.5|10184.4|10182.4|6053
1677093000000|2023-02-22 19:10:00|10184.8|10182.8|10183.2|10181.2|10185.6|10183.6|10181.7|10179.7|48003
1677093300000|2023-02-22 19:15:00|10182.4|10180.4|10182.8|10180.8|10183.2|10181.2|10181.3|10179.3|16570
1677093600000|2023-02-22 19:20:00|10183.2|10181.2|10181.7|10179.7|10184|10182|10181.7|10179.7|3148
1677093900000|2023-02-22 19:25:00|10182.1|10180.1|10184|10182|10185.2|10183.2|10181.3|10179.3|6054
1677094200000|2023-02-22 19:30:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10182.1|10180.1|30482
1677094500000|2023-02-22 19:35:00|10184.4|10182.4|10184|10182|10184.8|10182.8|10182.8|10180.8|11102
1677094800000|2023-02-22 19:40:00|10184.4|10182.4|10183.6|10181.6|10185.2|10183.2|10183.2|10181.2|4663
1677095100000|2023-02-22 19:45:00|10184|10182|10185.2|10183.2|10185.2|10183.2|10183.6|10181.6|7315
1677095400000|2023-02-22 19:50:00|10184.8|10182.8|10184|10182|10185.2|10183.2|10183.6|10181.6|4544
1677095700000|2023-02-22 19:55:00|10183.8|10181.8|10182.1|10180.1|10184|10182|10181.7|10179.7|6032
1677096000000|2023-02-22 20:00:00|10182.4|10180.4|10182.1|10180.1|10183.2|10181.2|10182.1|10180.1|10351
1677096300000|2023-02-22 20:05:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.1|10180.1|1025
1677096600000|2023-02-22 20:10:00|10182.4|10180.4|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|9314
1677096900000|2023-02-22 20:15:00|10182.3|10180.3|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|8743
1677097200000|2023-02-22 20:20:00|10182.1|10180.1|10181.7|10179.7|10182.4|10180.4|10181.3|10179.3|1764
1677097500000|2023-02-22 20:25:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|1886
1677097800000|2023-02-22 20:30:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|1483
1677098100000|2023-02-22 20:35:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|3524
1677098400000|2023-02-22 20:40:00|10180.5|10178.5|10181.7|10179.7|10181.7|10179.7|10180.5|10178.5|4995
1677098700000|2023-02-22 20:45:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|1224
1677099000000|2023-02-22 20:50:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|587
1677099300000|2023-02-22 20:55:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|1296
1677099600000|2023-02-22 21:00:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|857
1677099900000|2023-02-22 21:05:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|4643
1677100200000|2023-02-22 21:10:00|10182.6|10180.6|10182.1|10180.1|10183.2|10181.2|10182.1|10180.1|5127
1677100500000|2023-02-22 21:15:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|1349
1677100800000|2023-02-22 21:20:00|10182.3|10180.3|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|128
1677101100000|2023-02-22 21:25:00|10182.4|10180.4|10182.1|10180.1|10182.6|10180.6|10182.1|10180.1|1398
1677101400000|2023-02-22 21:30:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|2725
1677101700000|2023-02-22 21:35:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|1594
1677102000000|2023-02-22 21:40:00|10182.4|10180.4|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|698
1677102300000|2023-02-22 21:45:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|317
1677102600000|2023-02-22 21:50:00|10182.1|10180.1|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|1661
1677102900000|2023-02-22 21:55:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|565
1677106800000|2023-02-22 23:00:00|10182.1|10180.1|10182.3|10180.3|10182.3|10180.3|10181.7|10179.7|102
1677107100000|2023-02-22 23:05:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.3|10180.3|462
1677107400000|2023-02-22 23:10:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|27
1677107700000|2023-02-22 23:15:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|9
1677108000000|2023-02-22 23:20:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|64
1677108300000|2023-02-22 23:25:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|56
1677108600000|2023-02-22 23:30:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|149
1677108900000|2023-02-22 23:35:00|10182.3|10180.3|10183.6|10181.6|10183.6|10181.6|10182.1|10180.1|205
1677109200000|2023-02-22 23:40:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|192
1677109500000|2023-02-22 23:45:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|99
1677109800000|2023-02-22 23:50:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10183|10181|33
1677110100000|2023-02-22 23:55:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|42
1677110400000|2023-02-23 00:00:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|115
1677110700000|2023-02-23 00:05:00|10183|10181|10183|10181|10183|10181|10183|10181|517
1677111000000|2023-02-23 00:10:00|10183.2|10181.2|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|60
1677111300000|2023-02-23 00:15:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10183|10181|90
1677111600000|2023-02-23 00:20:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|32
1677111900000|2023-02-23 00:25:00|||||||||18
1677112200000|2023-02-23 00:30:00|10183|10181|10182.8|10180.8|10183|10181|10182.6|10180.6|254
1677112500000|2023-02-23 00:35:00|||||||||26
1677112800000|2023-02-23 00:40:00|||||||||254
1677113100000|2023-02-23 00:45:00|||||||||403
1677113400000|2023-02-23 00:50:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|147
1677113700000|2023-02-23 00:55:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|122
1677114000000|2023-02-23 01:00:00|||||||||137
1677114300000|2023-02-23 01:05:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|112
1677114600000|2023-02-23 01:10:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183|10181|552
1677114900000|2023-02-23 01:15:00|10182.8|10180.8|10182.8|10180.8|10183|10181|10182.8|10180.8|21
1677115200000|2023-02-23 01:20:00|10183|10181|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|80
1677115500000|2023-02-23 01:25:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|279
1677115800000|2023-02-23 01:30:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|551
1677116100000|2023-02-23 01:35:00|||||||||62
1677116400000|2023-02-23 01:40:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|67
1677116700000|2023-02-23 01:45:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|130
1677117000000|2023-02-23 01:50:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|1444
1677117300000|2023-02-23 01:55:00|||||||||50
1677117600000|2023-02-23 02:00:00|||||||||124
1677117900000|2023-02-23 02:05:00|||||||||95
1677118200000|2023-02-23 02:10:00|||||||||72
1677118500000|2023-02-23 02:15:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|51
1677118800000|2023-02-23 02:20:00|||||||||23
1677119100000|2023-02-23 02:25:00|||||||||69
1677119400000|2023-02-23 02:30:00|||||||||22
1677119700000|2023-02-23 02:35:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|57
1677120000000|2023-02-23 02:40:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|409
1677120300000|2023-02-23 02:45:00|||||||||30
1677120600000|2023-02-23 02:50:00|||||||||129
1677120900000|2023-02-23 02:55:00|||||||||33
1677121200000|2023-02-23 03:00:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.4|10181.4|693
1677121500000|2023-02-23 03:05:00|||||||||535
1677121800000|2023-02-23 03:10:00|10184|10182|10184|10182|10184|10182|10184|10182|321
1677122100000|2023-02-23 03:15:00|10183.8|10181.8|10184|10182|10184|10182|10183.8|10181.8|2345
1677122400000|2023-02-23 03:20:00|10183.8|10181.8|10184.4|10182.4|10184.4|10182.4|10183.6|10181.6|872
1677122700000|2023-02-23 03:25:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|78
1677123000000|2023-02-23 03:30:00|||||||||51
1677123300000|2023-02-23 03:35:00|||||||||27
1677123600000|2023-02-23 03:40:00|||||||||24
1677123900000|2023-02-23 03:45:00|||||||||26
1677124200000|2023-02-23 03:50:00|||||||||42
1677124500000|2023-02-23 03:55:00|||||||||83
1677124800000|2023-02-23 04:00:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|346
1677125100000|2023-02-23 04:05:00|||||||||29
1677125400000|2023-02-23 04:10:00|10184.2|10182.2|10184|10182|10184.4|10182.4|10184|10182|159
1677125700000|2023-02-23 04:15:00|||||||||108
1677126000000|2023-02-23 04:20:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|23
1677126300000|2023-02-23 04:25:00|10184|10182|10184|10182|10184|10182|10184|10182|245
1677126600000|2023-02-23 04:30:00|||||||||22
1677126900000|2023-02-23 04:35:00|||||||||967
1677127200000|2023-02-23 04:40:00|||||||||49
1677127500000|2023-02-23 04:45:00|||||||||660
1677127800000|2023-02-23 04:50:00|10184.2|10182.2|10184|10182|10184.4|10182.4|10184|10182|553
1677128100000|2023-02-23 04:55:00|||||||||22
1677128400000|2023-02-23 05:00:00|||||||||85
1677128700000|2023-02-23 05:05:00|||||||||27
1677129000000|2023-02-23 05:10:00|||||||||22
1677129300000|2023-02-23 05:15:00|10184.2|10182.2|10184|10182|10184.2|10182.2|10184|10182|26
1677129600000|2023-02-23 05:20:00|||||||||521
1677129900000|2023-02-23 05:25:00|||||||||16
1677130200000|2023-02-23 05:30:00|||||||||20
1677130500000|2023-02-23 05:35:00|||||||||16
1677130800000|2023-02-23 05:40:00|||||||||192
1677131100000|2023-02-23 05:45:00|||||||||47
1677131400000|2023-02-23 05:50:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|7177
1677131700000|2023-02-23 05:55:00|||||||||774
1677132000000|2023-02-23 06:00:00|10184|10182|10184|10182|10184|10182|10184|10182|2645
1677132300000|2023-02-23 06:05:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|1026
1677132600000|2023-02-23 06:10:00|10183.6|10181.6|10183.6|10181.6|10183.8|10181.8|10183.6|10181.6|222
1677132900000|2023-02-23 06:15:00|||||||||148
1677133200000|2023-02-23 06:20:00|10184|10182|10184|10182|10184|10182|10183.6|10181.6|896
1677133500000|2023-02-23 06:25:00|10183.8|10181.8|10184|10182|10184|10182|10183.6|10181.6|30
1677133800000|2023-02-23 06:30:00|10183.8|10181.8|10183.6|10181.6|10183.8|10181.8|10183.6|10181.6|86
1677134100000|2023-02-23 06:35:00|10183.4|10181.4|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|99
1677134400000|2023-02-23 06:40:00|||||||||24
1677134700000|2023-02-23 06:45:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|1076
1677135000000|2023-02-23 06:50:00|10182.4|10180.4|10182.6|10180.6|10182.6|10180.6|10182.4|10180.4|80
1677135300000|2023-02-23 06:55:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|130
1677135600000|2023-02-23 07:00:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|356
1677135900000|2023-02-23 07:05:00|10182.4|10180.4|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|4659
1677136200000|2023-02-23 07:10:00|10181.9|10179.9|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|359
1677136500000|2023-02-23 07:15:00|10182.3|10180.3|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|776
1677136800000|2023-02-23 07:20:00|10181.9|10179.9|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|802
1677137100000|2023-02-23 07:25:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|520
1677137400000|2023-02-23 07:30:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|380
1677137700000|2023-02-23 07:35:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|373
1677138000000|2023-02-23 07:40:00|10181.5|10179.5|10181.5|10179.5|10181.7|10179.7|10181.3|10179.3|127
1677138300000|2023-02-23 07:45:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|1205
1677138600000|2023-02-23 07:50:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|1525
1677138900000|2023-02-23 07:55:00|10180.9|10178.9|10181.3|10179.3|10181.5|10179.5|10180.9|10178.9|178
1677139200000|2023-02-23 08:00:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|474
1677139500000|2023-02-23 08:05:00|10182.1|10180.1|10183.6|10181.6|10184|10182|10182.1|10180.1|1988
1677139800000|2023-02-23 08:10:00|10183.8|10181.8|10184|10182|10184|10182|10183.6|10181.6|9037
1677140100000|2023-02-23 08:15:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|7689
1677140400000|2023-02-23 08:20:00|10184|10182|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|8057
1677140700000|2023-02-23 08:25:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|643
1677141000000|2023-02-23 08:30:00|||||||||1597
1677141300000|2023-02-23 08:35:00|10183.4|10181.4|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|2350
1677141600000|2023-02-23 08:40:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|1266
1677141900000|2023-02-23 08:45:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|1435
1677142200000|2023-02-23 08:50:00|10182.4|10180.4|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|2770
1677142500000|2023-02-23 08:55:00|10182.3|10180.3|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|1122
1677142800000|2023-02-23 09:00:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|18331
1677143100000|2023-02-23 09:05:00|10182.3|10180.3|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|3320
1677143400000|2023-02-23 09:10:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|6899
1677143700000|2023-02-23 09:15:00|10182.3|10180.3|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|539
1677144000000|2023-02-23 09:20:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|8278
1677144300000|2023-02-23 09:25:00|10182.3|10180.3|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|3701
1677144600000|2023-02-23 09:30:00|10181.9|10179.9|10181.3|10179.3|10181.9|10179.9|10180.9|10178.9|4245
1677144900000|2023-02-23 09:35:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|2785
1677145200000|2023-02-23 09:40:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|1922
1677145500000|2023-02-23 09:45:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|3823
1677145800000|2023-02-23 09:50:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|670
1677146100000|2023-02-23 09:55:00|10180.5|10178.5|10180.7|10178.7|10180.9|10178.9|10180.5|10178.5|2174
1677146400000|2023-02-23 10:00:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|2334
1677146700000|2023-02-23 10:05:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|537
1677147000000|2023-02-23 10:10:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|12572
1677147300000|2023-02-23 10:15:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|761
1677147600000|2023-02-23 10:20:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|3275
1677147900000|2023-02-23 10:25:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|898
1677148200000|2023-02-23 10:30:00|||||||||5368
1677148500000|2023-02-23 10:35:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|162
1677148800000|2023-02-23 10:40:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|2165
1677149100000|2023-02-23 10:45:00|10179.5|10177.5|10179.3|10177.3|10179.5|10177.5|10179.3|10177.3|346
1677149400000|2023-02-23 10:50:00|||||||||14373
1677149700000|2023-02-23 10:55:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|8592
1677150000000|2023-02-23 11:00:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|1173
1677150300000|2023-02-23 11:05:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10180.3|10178.3|344
1677150600000|2023-02-23 11:10:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|645
1677150900000|2023-02-23 11:15:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|282
1677151200000|2023-02-23 11:20:00|10179.3|10177.3|10180.5|10178.5|10180.5|10178.5|10179.3|10177.3|5247
1677151500000|2023-02-23 11:25:00|10180.3|10178.3|10180.1|10178.1|10180.3|10178.3|10180.1|10178.1|217
1677151800000|2023-02-23 11:30:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|2030
1677152100000|2023-02-23 11:35:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|4390
1677152400000|2023-02-23 11:40:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|961
1677152700000|2023-02-23 11:45:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|1528
1677153000000|2023-02-23 11:50:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|763
1677153300000|2023-02-23 11:55:00|10180.7|10178.7|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|5607
1677153600000|2023-02-23 12:00:00|10179.7|10177.7|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|4234
1677153900000|2023-02-23 12:05:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|437
1677154200000|2023-02-23 12:10:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|3310
1677154500000|2023-02-23 12:15:00|10179.9|10177.9|10179.3|10177.3|10179.9|10177.9|10178.9|10176.9|3855
1677154800000|2023-02-23 12:20:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|4951
1677155100000|2023-02-23 12:25:00|10178.9|10176.9|10180.9|10178.9|10180.9|10178.9|10178.9|10176.9|8838
1677155400000|2023-02-23 12:30:00|10181.3|10179.3|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|1890
1677155700000|2023-02-23 12:35:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|5987
1677156000000|2023-02-23 12:40:00|10180.5|10178.5|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|8644
1677156300000|2023-02-23 12:45:00|10179.9|10177.9|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|2604
1677156600000|2023-02-23 12:50:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|9818
1677156900000|2023-02-23 12:55:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|1897
1677157200000|2023-02-23 13:00:00|10181.3|10179.3|10180.1|10178.1|10181.3|10179.3|10179.9|10177.9|2105
1677157500000|2023-02-23 13:05:00|10180.5|10178.5|10181.1|10179.1|10181.1|10179.1|10180.1|10178.1|43127
1677157800000|2023-02-23 13:10:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|1981
1677158100000|2023-02-23 13:15:00|10181.1|10179.1|10182.1|10180.1|10182.1|10180.1|10180.9|10178.9|21389
1677158400000|2023-02-23 13:20:00|10182.3|10180.3|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|24230
1677158700000|2023-02-23 13:25:00|10182.1|10180.1|10180.9|10178.9|10182.1|10180.1|10180.5|10178.5|4437
1677159000000|2023-02-23 13:30:00|10180.5|10178.5|10177.8|10175.8|10182.1|10180.1|10175.4|10173.4|12823
1677159300000|2023-02-23 13:35:00|10178.1|10176.1|10179.3|10177.3|10179.7|10177.7|10177.8|10175.8|5675
1677159600000|2023-02-23 13:40:00|10178.9|10176.9|10179.3|10177.3|10179.7|10177.7|10177.4|10175.4|9554
1677159900000|2023-02-23 13:45:00|10178.9|10176.9|10178.1|10176.1|10179.3|10177.3|10177.4|10175.4|2483
1677160200000|2023-02-23 13:50:00|10177.8|10175.8|10179.1|10177.1|10179.7|10177.7|10177.8|10175.8|1562
1677160500000|2023-02-23 13:55:00|10178.9|10176.9|10179.7|10177.7|10179.7|10177.7|10178.1|10176.1|4540
1677160800000|2023-02-23 14:00:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.3|10177.3|19251
1677161100000|2023-02-23 14:05:00|10179.9|10177.9|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|3380
1677161400000|2023-02-23 14:10:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|3063
1677161700000|2023-02-23 14:15:00|10179.5|10177.5|10180.9|10178.9|10181.3|10179.3|10179.3|10177.3|3148
1677162000000|2023-02-23 14:20:00|10181.1|10179.1|10180.9|10178.9|10181.7|10179.7|10180.5|10178.5|14715
1677162300000|2023-02-23 14:25:00|10181.3|10179.3|10181.7|10179.7|10182.1|10180.1|10180.9|10178.9|5230
1677162600000|2023-02-23 14:30:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10180.9|10178.9|8976
1677162900000|2023-02-23 14:35:00|10181.7|10179.7|10180.1|10178.1|10181.7|10179.7|10179.7|10177.7|24507
1677163200000|2023-02-23 14:40:00|10180.5|10178.5|10178.5|10176.5|10180.5|10178.5|10178.1|10176.1|6108
1677163500000|2023-02-23 14:45:00|10178.1|10176.1|10182.1|10180.1|10183.2|10181.2|10177.4|10175.4|19813
1677163800000|2023-02-23 14:50:00|10181.7|10179.7|10182.4|10180.4|10182.8|10180.8|10180.9|10178.9|12913
1677164100000|2023-02-23 14:55:00|10182.1|10180.1|10181.3|10179.3|10182.1|10180.1|10180.9|10178.9|3418
1677164400000|2023-02-23 15:00:00|10181.1|10179.1|10180.9|10178.9|10181.7|10179.7|10180.5|10178.5|2019
1677164700000|2023-02-23 15:05:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10180.1|10178.1|52455
1677165000000|2023-02-23 15:10:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|8013
1677165300000|2023-02-23 15:15:00|10181.7|10179.7|10182.4|10180.4|10183|10181|10181.3|10179.3|7451
1677165600000|2023-02-23 15:20:00|10182.8|10180.8|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|6894
1677165900000|2023-02-23 15:25:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10181.7|10179.7|8086
1677166200000|2023-02-23 15:30:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10180.1|10178.1|2685
1677166500000|2023-02-23 15:35:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10180.1|10178.1|14405
1677166800000|2023-02-23 15:40:00|10181.1|10179.1|10181.7|10179.7|10182.1|10180.1|10180.9|10178.9|10707
1677167100000|2023-02-23 15:45:00|10181.3|10179.3|10180.9|10178.9|10182.1|10180.1|10180.5|10178.5|59261
1677167400000|2023-02-23 15:50:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10179.7|10177.7|7705
1677167700000|2023-02-23 15:55:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|2270
1677168000000|2023-02-23 16:00:00|10180.9|10178.9|10181.7|10179.7|10182.1|10180.1|10180.5|10178.5|7805
1677168300000|2023-02-23 16:05:00|10181.3|10179.3|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|23040
1677168600000|2023-02-23 16:10:00|10181.3|10179.3|10180.9|10178.9|10181.7|10179.7|10180.3|10178.3|5922
1677168900000|2023-02-23 16:15:00|10180.5|10178.5|10181.7|10179.7|10181.7|10179.7|10180.5|10178.5|5254
1677169200000|2023-02-23 16:20:00|10182.1|10180.1|10182.8|10180.8|10183.2|10181.2|10182.1|10180.1|11459
1677169500000|2023-02-23 16:25:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|17853
1677169800000|2023-02-23 16:30:00|10183.8|10181.8|10184|10182|10184.8|10182.8|10183.8|10181.8|5839
1677170100000|2023-02-23 16:35:00|10183.6|10181.6|10183.2|10181.2|10184|10182|10183.2|10181.2|2002
1677170400000|2023-02-23 16:40:00|10183.6|10181.6|10182.8|10180.8|10184|10182|10182.4|10180.4|4206
1677170700000|2023-02-23 16:45:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|10896
1677171000000|2023-02-23 16:50:00|10182.1|10180.1|10181.3|10179.3|10182.4|10180.4|10181.3|10179.3|2041
1677171300000|2023-02-23 16:55:00|10181.7|10179.7|10182.1|10180.1|10182.8|10180.8|10181.7|10179.7|6822
1677171600000|2023-02-23 17:00:00|10181.7|10179.7|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|5560
1677171900000|2023-02-23 17:05:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|18216
1677172200000|2023-02-23 17:10:00|10182.1|10180.1|10180.5|10178.5|10182.1|10180.1|10180.5|10178.5|5587
1677172500000|2023-02-23 17:15:00|10180.1|10178.1|10180.9|10178.9|10181.3|10179.3|10180.1|10178.1|4467
1677172800000|2023-02-23 17:20:00|10181.3|10179.3|10181.3|10179.3|10181.5|10179.5|10180.9|10178.9|1199
1677173100000|2023-02-23 17:25:00|10180.9|10178.9|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|2133
1677173400000|2023-02-23 17:30:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|1427
1677173700000|2023-02-23 17:35:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|1607
1677174000000|2023-02-23 17:40:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|1990
1677174300000|2023-02-23 17:45:00|10179.7|10177.7|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|3428
1677174600000|2023-02-23 17:50:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|10869
1677174900000|2023-02-23 17:55:00|10179.9|10177.9|10179.3|10177.3|10179.9|10177.9|10179.3|10177.3|5723
1677175200000|2023-02-23 18:00:00|10179.5|10177.5|10178.9|10176.9|10179.7|10177.7|10178.1|10176.1|2044
1677175500000|2023-02-23 18:05:00|10178.5|10176.5|10179.3|10177.3|10179.5|10177.5|10178.5|10176.5|2329
1677175800000|2023-02-23 18:10:00|10178.9|10176.9|10180.1|10178.1|10180.1|10178.1|10178.9|10176.9|5589
1677176100000|2023-02-23 18:15:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|3636
1677176400000|2023-02-23 18:20:00|10180.1|10178.1|10180.1|10178.1|10181.3|10179.3|10180.1|10178.1|29636
1677176700000|2023-02-23 18:25:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|2742
1677177000000|2023-02-23 18:30:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|2773
1677177300000|2023-02-23 18:35:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|2975
1677177600000|2023-02-23 18:40:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|2580
1677177900000|2023-02-23 18:45:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|8324
1677178200000|2023-02-23 18:50:00|10182.8|10180.8|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|4358
1677178500000|2023-02-23 18:55:00|10182.4|10180.4|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|2382
1677178800000|2023-02-23 19:00:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|3343
1677179100000|2023-02-23 19:05:00|10182.4|10180.4|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|2470
1677179400000|2023-02-23 19:10:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|1159
1677179700000|2023-02-23 19:15:00|10182.1|10180.1|10182.8|10180.8|10183.2|10181.2|10182.1|10180.1|11042
1677180000000|2023-02-23 19:20:00|10183.2|10181.2|10184|10182|10184|10182|10182.8|10180.8|10490
1677180300000|2023-02-23 19:25:00|10183.8|10181.8|10182.4|10180.4|10184|10182|10182.4|10180.4|5163
1677180600000|2023-02-23 19:30:00|10182.8|10180.8|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|1611
1677180900000|2023-02-23 19:35:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.2|10181.2|2023
1677181200000|2023-02-23 19:40:00|10183.2|10181.2|10182.4|10180.4|10183.6|10181.6|10182.4|10180.4|4733
1677181500000|2023-02-23 19:45:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|1615
1677181800000|2023-02-23 19:50:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|2319
1677182100000|2023-02-23 19:55:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|4393
1677182400000|2023-02-23 20:00:00|10181.9|10179.9|10181.7|10179.7|10181.9|10179.9|10181.7|10179.7|14731
1677182700000|2023-02-23 20:05:00|10182.1|10180.1|10180.9|10178.9|10182.1|10180.1|10180.9|10178.9|34960
1677183000000|2023-02-23 20:10:00|||||||||499
1677183300000|2023-02-23 20:15:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10180.5|10178.5|708
1677183600000|2023-02-23 20:20:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|1192
1677183900000|2023-02-23 20:25:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|2164
1677184200000|2023-02-23 20:30:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|654
1677184500000|2023-02-23 20:35:00|10181.1|10179.1|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|1049
1677184800000|2023-02-23 20:40:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|2148
1677185100000|2023-02-23 20:45:00|10182.3|10180.3|10182.4|10180.4|10182.4|10180.4|10182.3|10180.3|1139
1677185400000|2023-02-23 20:50:00|||||||||1600
1677185700000|2023-02-23 20:55:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|1213
1677186000000|2023-02-23 21:00:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|4976
1677186300000|2023-02-23 21:05:00|10181.3|10179.3|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|534
1677186600000|2023-02-23 21:10:00|10181.3|10179.3|10180.1|10178.1|10181.3|10179.3|10180.1|10178.1|1617
1677186900000|2023-02-23 21:15:00|10180.3|10178.3|10180.9|10178.9|10180.9|10178.9|10180.1|10178.1|344
1677187200000|2023-02-23 21:20:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|306
1677187500000|2023-02-23 21:25:00|10180.9|10178.9|10179.7|10177.7|10180.9|10178.9|10179.7|10177.7|599
1677187800000|2023-02-23 21:30:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|9892
1677188100000|2023-02-23 21:35:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|3533
1677188400000|2023-02-23 21:40:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|477
1677188700000|2023-02-23 21:45:00|10179.7|10177.7|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|689
1677189000000|2023-02-23 21:50:00|10180.5|10178.5|10180.7|10178.7|10180.9|10178.9|10180.5|10178.5|1233
1677189300000|2023-02-23 21:55:00|10180.5|10178.5|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|3959
1677193200000|2023-02-23 23:00:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|281
1677193500000|2023-02-23 23:05:00|10180.7|10178.7|10181.1|10179.1|10181.3|10179.3|10180.7|10178.7|138
1677193800000|2023-02-23 23:10:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.1|10179.1|16
1677194100000|2023-02-23 23:15:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|157
1677194400000|2023-02-23 23:20:00|10181.5|10179.5|10181.5|10179.5|10181.5|10179.5|10181.3|10179.3|69
1677194700000|2023-02-23 23:25:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|182
1677195000000|2023-02-23 23:30:00|10181.5|10179.5|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|110
1677195300000|2023-02-23 23:35:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|164
1677195600000|2023-02-23 23:40:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|136
1677195900000|2023-02-23 23:45:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|14
1677196200000|2023-02-23 23:50:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|556
1677196500000|2023-02-23 23:55:00|10180.7|10178.7|10180.1|10178.1|10180.7|10178.7|10180.1|10178.1|237
1677196800000|2023-02-24 00:00:00|10180.5|10178.5|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|833
1677197100000|2023-02-24 00:05:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|835
1677197400000|2023-02-24 00:10:00|10181.1|10179.1|10181.7|10179.7|10182.1|10180.1|10181.1|10179.1|1422
1677197700000|2023-02-24 00:15:00|10182.1|10180.1|10181.5|10179.5|10182.1|10180.1|10181.3|10179.3|265
1677198000000|2023-02-24 00:20:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|558
1677198300000|2023-02-24 00:25:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|501
1677198600000|2023-02-24 00:30:00|10181.5|10179.5|10183.2|10181.2|10183.2|10181.2|10181.3|10179.3|1059
1677198900000|2023-02-24 00:35:00|10182.8|10180.8|10183.6|10181.6|10184|10182|10182.8|10180.8|1535
1677199200000|2023-02-24 00:40:00|10183.2|10181.2|10182.8|10180.8|10183.6|10181.6|10182.4|10180.4|854
1677199500000|2023-02-24 00:45:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|790
1677199800000|2023-02-24 00:50:00|10182.3|10180.3|10183.2|10181.2|10183.2|10181.2|10182.1|10180.1|1282
1677200100000|2023-02-24 00:55:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|183
1677200400000|2023-02-24 01:00:00|10182.8|10180.8|10182.6|10180.6|10182.8|10180.8|10182.4|10180.4|200
1677200700000|2023-02-24 01:05:00|10182.4|10180.4|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|266
1677201000000|2023-02-24 01:10:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|187
1677201300000|2023-02-24 01:15:00|10182.1|10180.1|10182.8|10180.8|10182.8|10180.8|10182.1|10180.1|151
1677201600000|2023-02-24 01:20:00|10182.6|10180.6|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|259
1677201900000|2023-02-24 01:25:00|10182.8|10180.8|10181.7|10179.7|10182.8|10180.8|10181.7|10179.7|183
1677202200000|2023-02-24 01:30:00|10181.3|10179.3|10181.1|10179.1|10181.3|10179.3|10180.5|10178.5|488
1677202500000|2023-02-24 01:35:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|1966
1677202800000|2023-02-24 01:40:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|442
1677203100000|2023-02-24 01:45:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|277
1677203400000|2023-02-24 01:50:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|384
1677203700000|2023-02-24 01:55:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|105
1677204000000|2023-02-24 02:00:00|10181.1|10179.1|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|139
1677204300000|2023-02-24 02:05:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|361
1677204600000|2023-02-24 02:10:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|739
1677204900000|2023-02-24 02:15:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|470
1677205200000|2023-02-24 02:20:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|105
1677205500000|2023-02-24 02:25:00|10181.5|10179.5|10181.3|10179.3|10181.5|10179.5|10180.9|10178.9|224
1677205800000|2023-02-24 02:30:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|61
1677206100000|2023-02-24 02:35:00|||||||||5
1677206400000|2023-02-24 02:40:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|175
1677206700000|2023-02-24 02:45:00|||||||||76
1677207000000|2023-02-24 02:50:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|361
1677207300000|2023-02-24 02:55:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|343
1677207600000|2023-02-24 03:00:00|||||||||44
1677207900000|2023-02-24 03:05:00|||||||||37
1677208200000|2023-02-24 03:10:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|532
1677208500000|2023-02-24 03:15:00|10180.7|10178.7|10180.5|10178.5|10180.7|10178.7|10180.5|10178.5|30
1677208800000|2023-02-24 03:20:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|81
1677209100000|2023-02-24 03:25:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|61
1677209400000|2023-02-24 03:30:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|162
1677209700000|2023-02-24 03:35:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|50
1677210000000|2023-02-24 03:40:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|211
1677210300000|2023-02-24 03:45:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|245
1677210600000|2023-02-24 03:50:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|711
1677210900000|2023-02-24 03:55:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|1293
1677211200000|2023-02-24 04:00:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|28
1677211500000|2023-02-24 04:05:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|157
1677211800000|2023-02-24 04:10:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|71
1677212100000|2023-02-24 04:15:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|261
1677212400000|2023-02-24 04:20:00|10181.1|10179.1|10181.3|10179.3|10181.3|10179.3|10181.1|10179.1|260
1677212700000|2023-02-24 04:25:00|10181.5|10179.5|10181.5|10179.5|10181.5|10179.5|10181.3|10179.3|208
1677213000000|2023-02-24 04:30:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|115
1677213300000|2023-02-24 04:35:00|||||||||553
1677213600000|2023-02-24 04:40:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|364
1677213900000|2023-02-24 04:45:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|85
1677214200000|2023-02-24 04:50:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|139
1677214500000|2023-02-24 04:55:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|562
1677214800000|2023-02-24 05:00:00|10181.9|10179.9|10181.7|10179.7|10181.9|10179.9|10181.7|10179.7|30
1677215100000|2023-02-24 05:05:00|10181.5|10179.5|10180.9|10178.9|10181.5|10179.5|10180.9|10178.9|160
1677215400000|2023-02-24 05:10:00|||||||||9
1677215700000|2023-02-24 05:15:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|311
1677216000000|2023-02-24 05:20:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|1028
1677216300000|2023-02-24 05:25:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|575
1677216600000|2023-02-24 05:30:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|45
1677216900000|2023-02-24 05:35:00|||||||||909
1677217200000|2023-02-24 05:40:00|||||||||5
1677217500000|2023-02-24 05:45:00|||||||||874
1677217800000|2023-02-24 05:50:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.7|10178.7|147
1677218100000|2023-02-24 05:55:00|||||||||11
1677218400000|2023-02-24 06:00:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|155
1677218700000|2023-02-24 06:05:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|430
1677219000000|2023-02-24 06:10:00|10182.3|10180.3|10182.3|10180.3|10182.3|10180.3|10182.1|10180.1|129
1677219300000|2023-02-24 06:15:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|357
1677219600000|2023-02-24 06:20:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|484
1677219900000|2023-02-24 06:25:00|||||||||123
1677220200000|2023-02-24 06:30:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|613
1677220500000|2023-02-24 06:35:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|240
1677220800000|2023-02-24 06:40:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|220
1677221100000|2023-02-24 06:45:00|10182.6|10180.6|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|171
1677221400000|2023-02-24 06:50:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|187
1677221700000|2023-02-24 06:55:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|108
1677222000000|2023-02-24 07:00:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.1|10180.1|300
1677222300000|2023-02-24 07:05:00|10182.8|10180.8|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|1293
1677222600000|2023-02-24 07:10:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|116
1677222900000|2023-02-24 07:15:00|10184|10182|10184|10182|10184|10182|10183.6|10181.6|201
1677223200000|2023-02-24 07:20:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|3814
1677223500000|2023-02-24 07:25:00|10184.4|10182.4|10184.6|10182.6|10184.8|10182.8|10184|10182|2344
1677223800000|2023-02-24 07:30:00|10184.4|10182.4|10183.6|10181.6|10184.8|10182.8|10183.6|10181.6|1363
1677224100000|2023-02-24 07:35:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|532
1677224400000|2023-02-24 07:40:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|315
1677224700000|2023-02-24 07:45:00|10183|10181|10182.8|10180.8|10183|10181|10182.1|10180.1|1590
1677225000000|2023-02-24 07:50:00|10182.4|10180.4|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|266
1677225300000|2023-02-24 07:55:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|45
1677225600000|2023-02-24 08:00:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|2889
1677225900000|2023-02-24 08:05:00|10182.8|10180.8|10181.3|10179.3|10183.2|10181.2|10181.3|10179.3|564
1677226200000|2023-02-24 08:10:00|10181.1|10179.1|10181.3|10179.3|10182.1|10180.1|10181.1|10179.1|373
1677226500000|2023-02-24 08:15:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|260
1677226800000|2023-02-24 08:20:00|10180.9|10178.9|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|1519
1677227100000|2023-02-24 08:25:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|718
1677227400000|2023-02-24 08:30:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|651
1677227700000|2023-02-24 08:35:00|10180.9|10178.9|10180.9|10178.9|10181.1|10179.1|10180.5|10178.5|930
1677228000000|2023-02-24 08:40:00|10181.1|10179.1|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|909
1677228300000|2023-02-24 08:45:00|10180.9|10178.9|10178.9|10176.9|10180.9|10178.9|10178.9|10176.9|1318
1677228600000|2023-02-24 08:50:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|801
1677228900000|2023-02-24 08:55:00|10178.3|10176.3|10178.9|10176.9|10178.9|10176.9|10178.3|10176.3|1568
1677229200000|2023-02-24 09:00:00|10178.7|10176.7|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|2580
1677229500000|2023-02-24 09:05:00|10178.7|10176.7|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|512
1677229800000|2023-02-24 09:10:00|10179.3|10177.3|10178.1|10176.1|10179.3|10177.3|10178.1|10176.1|1405
1677230100000|2023-02-24 09:15:00|10178.3|10176.3|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|690
1677230400000|2023-02-24 09:20:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|2498
1677230700000|2023-02-24 09:25:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|1674
1677231000000|2023-02-24 09:30:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|1831
1677231300000|2023-02-24 09:35:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|5930
1677231600000|2023-02-24 09:40:00|10177.6|10175.6|10178|10176|10178|10176|10177.4|10175.4|1103
1677231900000|2023-02-24 09:45:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|857
1677232200000|2023-02-24 09:50:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|623
1677232500000|2023-02-24 09:55:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|707
1677232800000|2023-02-24 10:00:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|672
1677233100000|2023-02-24 10:05:00|10179.1|10177.1|10178.9|10176.9|10179.1|10177.1|10178.5|10176.5|1140
1677233400000|2023-02-24 10:10:00|10179.3|10177.3|10178.5|10176.5|10179.3|10177.3|10178.5|10176.5|2316
1677233700000|2023-02-24 10:15:00|10178.9|10176.9|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|822
1677234000000|2023-02-24 10:20:00|10177.8|10175.8|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|1103
1677234300000|2023-02-24 10:25:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|594
1677234600000|2023-02-24 10:30:00|||||||||408
1677234900000|2023-02-24 10:35:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|1993
1677235200000|2023-02-24 10:40:00|10177.4|10175.4|10177|10175|10177.8|10175.8|10177|10175|2424
1677235500000|2023-02-24 10:45:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177|10175|560
1677235800000|2023-02-24 10:50:00|10177.8|10175.8|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|1675
1677236100000|2023-02-24 10:55:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|1671
1677236400000|2023-02-24 11:00:00|10177.4|10175.4|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|888
1677236700000|2023-02-24 11:05:00|10177.8|10175.8|10178|10176|10178.1|10176.1|10177.8|10175.8|492
1677237000000|2023-02-24 11:10:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|829
1677237300000|2023-02-24 11:15:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|1579
1677237600000|2023-02-24 11:20:00|10177.8|10175.8|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|815
1677237900000|2023-02-24 11:25:00|||||||||436
1677238200000|2023-02-24 11:30:00|10177.8|10175.8|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|718
1677238500000|2023-02-24 11:35:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|1844
1677238800000|2023-02-24 11:40:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|4085
1677239100000|2023-02-24 11:45:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|1744
1677239400000|2023-02-24 11:50:00|10176.8|10174.8|10176.2|10174.2|10177|10175|10175.8|10173.8|2842
1677239700000|2023-02-24 11:55:00|10175.8|10173.8|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|2039
1677240000000|2023-02-24 12:00:00|10175|10173|10175.8|10173.8|10175.8|10173.8|10175|10173|5320
1677240300000|2023-02-24 12:05:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|742
1677240600000|2023-02-24 12:10:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.6|10173.6|1163
1677240900000|2023-02-24 12:15:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2120
1677241200000|2023-02-24 12:20:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|1059
1677241500000|2023-02-24 12:25:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|2050
1677241800000|2023-02-24 12:30:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|3145
1677242100000|2023-02-24 12:35:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|1029
1677242400000|2023-02-24 12:40:00|10175.6|10173.6|10177|10175|10177|10175|10175.6|10173.6|1870
1677242700000|2023-02-24 12:45:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|6787
1677243000000|2023-02-24 12:50:00|10175.8|10173.8|10175.8|10173.8|10176.6|10174.6|10175.4|10173.4|6736
1677243300000|2023-02-24 12:55:00|10176|10174|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|14164
1677243600000|2023-02-24 13:00:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|5083
1677243900000|2023-02-24 13:05:00|10174.2|10172.2|10174.6|10172.6|10175|10173|10173.9|10171.9|14285
1677244200000|2023-02-24 13:10:00|10174.4|10172.4|10173.1|10171.1|10175|10173|10172.3|10170.3|7882
1677244500000|2023-02-24 13:15:00|10173.5|10171.5|10174.6|10172.6|10175|10173|10172.7|10170.7|9140
1677244800000|2023-02-24 13:20:00|10174.2|10172.2|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|3889
1677245100000|2023-02-24 13:25:00|10174.2|10172.2|10173.3|10171.3|10174.6|10172.6|10173.1|10171.1|10545
1677245400000|2023-02-24 13:30:00|10173.1|10171.1|10171.5|10169.5|10173.7|10171.7|10166.8|10164.8|9399
1677245700000|2023-02-24 13:35:00|10171.3|10169.3|10168.4|10166.4|10171.9|10169.9|10168|10166|12071
1677246000000|2023-02-24 13:40:00|10168|10166|10167.6|10165.6|10168.8|10166.8|10167.2|10165.2|6780
1677246300000|2023-02-24 13:45:00|10168|10166|10169.9|10167.9|10169.9|10167.9|10167.6|10165.6|4406
1677246600000|2023-02-24 13:50:00|10170.1|10168.1|10171.5|10169.5|10171.9|10169.9|10169.9|10167.9|6774
1677246900000|2023-02-24 13:55:00|10171.9|10169.9|10169.6|10167.6|10171.9|10169.9|10169.6|10167.6|3181
1677247200000|2023-02-24 14:00:00|10169.4|10167.4|10168.4|10166.4|10169.6|10167.6|10168|10166|4245
1677247500000|2023-02-24 14:05:00|10168.2|10166.2|10168|10166|10168.8|10166.8|10167.2|10165.2|5265
1677247800000|2023-02-24 14:10:00|10168.4|10166.4|10166.8|10164.8|10168.8|10166.8|10166.4|10164.4|7146
1677248100000|2023-02-24 14:15:00|10166.4|10164.4|10163.3|10161.3|10166.4|10164.4|10163.3|10161.3|6787
1677248400000|2023-02-24 14:20:00|10163.7|10161.7|10163.7|10161.7|10165.3|10163.3|10163.3|10161.3|3704
1677248700000|2023-02-24 14:25:00|10163.3|10161.3|10162.9|10160.9|10164.5|10162.5|10162.5|10160.5|9533
1677249000000|2023-02-24 14:30:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10160.6|10158.6|7963
1677249300000|2023-02-24 14:35:00|10162.7|10160.7|10164.5|10162.5|10164.5|10162.5|10161.4|10159.4|2297
1677249600000|2023-02-24 14:40:00|10164.1|10162.1|10159|10157|10164.5|10162.5|10159|10157|8674
1677249900000|2023-02-24 14:45:00|10158.6|10156.6|10159.4|10157.4|10160.6|10158.6|10158.2|10156.2|10919
1677250200000|2023-02-24 14:50:00|10159.8|10157.8|10161.9|10159.9|10162.7|10160.7|10159.8|10157.8|19035
1677250500000|2023-02-24 14:55:00|10162.1|10160.1|10163.3|10161.3|10164.1|10162.1|10162.1|10160.1|3532
1677250800000|2023-02-24 15:00:00|10162.7|10160.7|10164.9|10162.9|10165.6|10163.6|10161.4|10159.4|6128
1677251100000|2023-02-24 15:05:00|10165.3|10163.3|10163.3|10161.3|10165.3|10163.3|10162.9|10160.9|5640
1677251400000|2023-02-24 15:10:00|10163.9|10161.9|10164.5|10162.5|10165.1|10163.1|10163.3|10161.3|4872
1677251700000|2023-02-24 15:15:00|10164.9|10162.9|10162.9|10160.9|10164.9|10162.9|10162.5|10160.5|7047
1677252000000|2023-02-24 15:20:00|10163.1|10161.1|10164.1|10162.1|10164.9|10162.9|10162.9|10160.9|2250
1677252300000|2023-02-24 15:25:00|10164.3|10162.3|10164.5|10162.5|10165.3|10163.3|10164.1|10162.1|4237
1677252600000|2023-02-24 15:30:00|10164.1|10162.1|10162.9|10160.9|10164.5|10162.5|10162.5|10160.5|3770
1677252900000|2023-02-24 15:35:00|10162.5|10160.5|10161|10159|10162.9|10160.9|10160.6|10158.6|8275
1677253200000|2023-02-24 15:40:00|10160.6|10158.6|10162.1|10160.1|10162.5|10160.5|10160.6|10158.6|14457
1677253500000|2023-02-24 15:45:00|10162.3|10160.3|10161.2|10159.2|10162.9|10160.9|10161|10159|2090
1677253800000|2023-02-24 15:50:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10160.6|10158.6|1519
1677254100000|2023-02-24 15:55:00|10161.9|10159.9|10160.2|10158.2|10162.1|10160.1|10160.2|10158.2|1507
1677254400000|2023-02-24 16:00:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.4|10158.4|2903
1677254700000|2023-02-24 16:05:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|2782
1677255000000|2023-02-24 16:10:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|632
1677255300000|2023-02-24 16:15:00|10160|10158|10160.6|10158.6|10161|10159|10159.8|10157.8|1174
1677255600000|2023-02-24 16:20:00|10161|10159|10160.8|10158.8|10161|10159|10160.4|10158.4|2292
1677255900000|2023-02-24 16:25:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|2658
1677256200000|2023-02-24 16:30:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161|10159|2473
1677256500000|2023-02-24 16:35:00|10161.9|10159.9|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|3540
1677256800000|2023-02-24 16:40:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161|10159|2501
1677257100000|2023-02-24 16:45:00|10161.7|10159.7|10162.1|10160.1|10162.5|10160.5|10161|10159|3412
1677257400000|2023-02-24 16:50:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|2862
1677257700000|2023-02-24 16:55:00|10161.2|10159.2|10161.7|10159.7|10162.1|10160.1|10161|10159|1397
1677258000000|2023-02-24 17:00:00|10161.4|10159.4|10160.6|10158.6|10161.7|10159.7|10160.2|10158.2|3925
1677258300000|2023-02-24 17:05:00|10161|10159|10160.2|10158.2|10161|10159|10159.8|10157.8|2341
1677258600000|2023-02-24 17:10:00|10160.4|10158.4|10160.6|10158.6|10161|10159|10159.8|10157.8|1173
1677258900000|2023-02-24 17:15:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10159.2|10157.2|4255
1677259200000|2023-02-24 17:20:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10158.8|10156.8|3237
1677259500000|2023-02-24 17:25:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|2170
1677259800000|2023-02-24 17:30:00|10159|10157|10160.2|10158.2|10160.6|10158.6|10158.6|10156.6|2551
1677260100000|2023-02-24 17:35:00|10160|10158|10159|10157|10160|10158|10159|10157|750
1677260400000|2023-02-24 17:40:00|10158.6|10156.6|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|16469
1677260700000|2023-02-24 17:45:00|10159|10157|10158.6|10156.6|10159.6|10157.6|10158.6|10156.6|2623
1677261000000|2023-02-24 17:50:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10157.1|10155.1|2462
1677261300000|2023-02-24 17:55:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|16667
1677261600000|2023-02-24 18:00:00|10158.2|10156.2|10159|10157|10159.8|10157.8|10157.8|10155.8|1848
1677261900000|2023-02-24 18:05:00|10159.2|10157.2|10159.8|10157.8|10159.8|10157.8|10159|10157|1493
1677262200000|2023-02-24 18:10:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|1794
1677262500000|2023-02-24 18:15:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|1015
1677262800000|2023-02-24 18:20:00|10160.2|10158.2|10161.4|10159.4|10161.7|10159.7|10160.2|10158.2|1657
1677263100000|2023-02-24 18:25:00|10161.5|10159.5|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1450
1677263400000|2023-02-24 18:30:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10160.2|10158.2|2372
1677263700000|2023-02-24 18:35:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|3182
1677264000000|2023-02-24 18:40:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|1942
1677264300000|2023-02-24 18:45:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|1354
1677264600000|2023-02-24 18:50:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|3338
1677264900000|2023-02-24 18:55:00|10161.2|10159.2|10161.5|10159.5|10161.5|10159.5|10161|10159|3499
1677265200000|2023-02-24 19:00:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.4|10159.4|864
1677265500000|2023-02-24 19:05:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|969
1677265800000|2023-02-24 19:10:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|841
1677266100000|2023-02-24 19:15:00|10161.5|10159.5|10162.1|10160.1|10162.5|10160.5|10161.4|10159.4|1100
1677266400000|2023-02-24 19:20:00|10161.7|10159.7|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|3824
1677266700000|2023-02-24 19:25:00|10163.3|10161.3|10164.5|10162.5|10164.5|10162.5|10163.3|10161.3|5129
1677267000000|2023-02-24 19:30:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|1356
1677267300000|2023-02-24 19:35:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|1230
1677267600000|2023-02-24 19:40:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|4661
1677267900000|2023-02-24 19:45:00|10164.3|10162.3|10165.3|10163.3|10165.3|10163.3|10164.3|10162.3|3552
1677268200000|2023-02-24 19:50:00|10164.9|10162.9|10164.5|10162.5|10165.6|10163.6|10164.5|10162.5|2813
1677268500000|2023-02-24 19:55:00|10164.1|10162.1|10165.6|10163.6|10165.6|10163.6|10164.1|10162.1|5743
1684802400000|2023-05-23 00:40:00|||||||||63
1684802700000|2023-05-23 00:45:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|135
1684803000000|2023-05-23 00:50:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.6|10315.6|602
1684803300000|2023-05-23 00:55:00|10317|10315|10316.8|10314.8|10317|10315|10316.8|10314.8|31
1684803600000|2023-05-23 01:00:00|10317|10315|10316.8|10314.8|10317|10315|10316.8|10314.8|53
1684803900000|2023-05-23 01:05:00|10316.6|10314.6|10317.2|10315.2|10317.2|10315.2|10316.6|10314.6|20
1684804200000|2023-05-23 01:10:00|10317|10315|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|29
1684804500000|2023-05-23 01:15:00|10317|10315|10317|10315|10317.2|10315.2|10317|10315|62
1684804800000|2023-05-23 01:20:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|435
1684805100000|2023-05-23 01:25:00|10316.6|10314.6|10316.6|10314.6|10316.6|10314.6|10316.2|10314.2|534
1684805400000|2023-05-23 01:30:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|38
1684805700000|2023-05-23 01:35:00|10316.6|10314.6|10316.2|10314.2|10316.8|10314.8|10316.2|10314.2|43
1684806000000|2023-05-23 01:40:00|10316|10314|10315.6|10313.6|10316.2|10314.2|10315.6|10313.6|229
1684806300000|2023-05-23 01:45:00|10315.5|10313.5|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|195
1684806600000|2023-05-23 01:50:00|10315.1|10313.1|10314.5|10312.5|10315.1|10313.1|10314.1|10312.1|92
1684806900000|2023-05-23 01:55:00|10314.9|10312.9|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|254
1684807200000|2023-05-23 02:00:00|10313.9|10311.9|10313.7|10311.7|10314.3|10312.3|10313.7|10311.7|831
1684807500000|2023-05-23 02:05:00|10313.9|10311.9|10314.9|10312.9|10314.9|10312.9|10313.7|10311.7|78
1684807800000|2023-05-23 02:10:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.3|10312.3|43
1684808100000|2023-05-23 02:15:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|30
1684808400000|2023-05-23 02:20:00|10315.1|10313.1|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|29
1684808700000|2023-05-23 02:25:00|10315.1|10313.1|10315.6|10313.6|10315.6|10313.6|10315.1|10313.1|10365
1684809000000|2023-05-23 02:30:00|10315.5|10313.5|10315.6|10313.6|10316|10314|10315.5|10313.5|33
1684809300000|2023-05-23 02:35:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.5|10313.5|18
1684809600000|2023-05-23 02:40:00|10315.5|10313.5|10315.5|10313.5|10315.6|10313.6|10315.3|10313.3|34
1684809900000|2023-05-23 02:45:00|10315.6|10313.6|10315.8|10313.8|10315.8|10313.8|10315.5|10313.5|19
1684810200000|2023-05-23 02:50:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|20
1684810500000|2023-05-23 02:55:00|||||||||20
1684810800000|2023-05-23 03:00:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|78
1684811100000|2023-05-23 03:05:00|10315.6|10313.6|10315.8|10313.8|10315.8|10313.8|10315.6|10313.6|40
1684811400000|2023-05-23 03:10:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|110
1684811700000|2023-05-23 03:15:00|10315.5|10313.5|10315.6|10313.6|10315.8|10313.8|10315.5|10313.5|54
1684812000000|2023-05-23 03:20:00|||||||||20
1684812300000|2023-05-23 03:25:00|||||||||20
1684812600000|2023-05-23 03:30:00|10315.5|10313.5|10315.5|10313.5|10315.5|10313.5|10315.3|10313.3|18
1684812900000|2023-05-23 03:35:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|25
1684813200000|2023-05-23 03:40:00|10316.4|10314.4|10316.2|10314.2|10316.4|10314.4|10316.2|10314.2|60
1684813500000|2023-05-23 03:45:00|10316.4|10314.4|10315.6|10313.6|10316.4|10314.4|10315.6|10313.6|165
1684813800000|2023-05-23 03:50:00|10315.8|10313.8|10316|10314|10316|10314|10315.6|10313.6|46
1684814100000|2023-05-23 03:55:00|10316.2|10314.2|10316|10314|10316.2|10314.2|10316|10314|95
1684814400000|2023-05-23 04:00:00|10316.2|10314.2|10315.8|10313.8|10316.2|10314.2|10315.6|10313.6|112
1684814700000|2023-05-23 04:05:00|10315.6|10313.6|10316|10314|10316|10314|10315.3|10313.3|62
1684815000000|2023-05-23 04:10:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|28
1684815300000|2023-05-23 04:15:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|95
1684815600000|2023-05-23 04:20:00|10315.1|10313.1|10315.1|10313.1|10315.3|10313.3|10314.9|10312.9|89
1684815900000|2023-05-23 04:25:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|296
1684816200000|2023-05-23 04:30:00|10315.1|10313.1|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|135
1684816500000|2023-05-23 04:35:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|68
1684816800000|2023-05-23 04:40:00|||||||||27
1684817100000|2023-05-23 04:45:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|27
1684817400000|2023-05-23 04:50:00|||||||||26
1684817700000|2023-05-23 04:55:00|10315.5|10313.5|10315.3|10313.3|10315.5|10313.5|10315.3|10313.3|37
1684818000000|2023-05-23 05:00:00|10315.5|10313.5|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|31
1684818300000|2023-05-23 05:05:00|10315.1|10313.1|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|33
1684818600000|2023-05-23 05:10:00|10315.1|10313.1|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|163
1684818900000|2023-05-23 05:15:00|10314.5|10312.5|10314.7|10312.7|10314.9|10312.9|10314.5|10312.5|112
1684819200000|2023-05-23 05:20:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|29
1684819500000|2023-05-23 05:25:00|10314.5|10312.5|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|106
1684819800000|2023-05-23 05:30:00|10314.5|10312.5|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|112
1684820100000|2023-05-23 05:35:00|10313.9|10311.9|10312.9|10310.9|10313.9|10311.9|10312.9|10310.9|828
1684820400000|2023-05-23 05:40:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|1278
1684820700000|2023-05-23 05:45:00|10312.5|10310.5|10312.3|10310.3|10312.5|10310.5|10312.1|10310.1|63
1684821000000|2023-05-23 05:50:00|10312.5|10310.5|10311.9|10309.9|10312.5|10310.5|10311.2|10309.2|3583
1684821300000|2023-05-23 05:55:00|10311.7|10309.7|10312.1|10310.1|10312.3|10310.3|10311|10309|255
1684821600000|2023-05-23 06:00:00|10311.7|10309.7|10311.7|10309.7|10312.5|10310.5|10311|10309|232
1684821900000|2023-05-23 06:05:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|168
1684822200000|2023-05-23 06:10:00|10311.7|10309.7|10312.1|10310.1|10312.3|10310.3|10311.4|10309.4|463
1684822500000|2023-05-23 06:15:00|10311.7|10309.7|10311.9|10309.9|10312.3|10310.3|10311.4|10309.4|201
1684822800000|2023-05-23 06:20:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|59
1684823100000|2023-05-23 06:25:00|10312.9|10310.9|10311.7|10309.7|10312.9|10310.9|10311.7|10309.7|441
1684823400000|2023-05-23 06:30:00|10311.9|10309.9|10310.6|10308.6|10312.1|10310.1|10310.6|10308.6|822
1684823700000|2023-05-23 06:35:00|10310.8|10308.8|10310.8|10308.8|10311|10309|10310.2|10308.2|369
1684824000000|2023-05-23 06:40:00|10311|10309|10310.6|10308.6|10311.4|10309.4|10310.2|10308.2|724
1684824300000|2023-05-23 06:45:00|10310.4|10308.4|10311.7|10309.7|10311.7|10309.7|10310.2|10308.2|619
1684824600000|2023-05-23 06:50:00|10311.5|10309.5|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|81
1684824900000|2023-05-23 06:55:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|72
1684825200000|2023-05-23 07:00:00|10311.2|10309.2|10309|10307|10311.2|10309.2|10308.6|10306.6|623
1684825500000|2023-05-23 07:05:00|10308.8|10306.8|10309|10307|10309.4|10307.4|10307.8|10305.8|430
1684825800000|2023-05-23 07:10:00|10309.2|10307.2|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|233
1684826100000|2023-05-23 07:15:00|10309.8|10307.8|10309.8|10307.8|10311.7|10309.7|10308.6|10306.6|890
1684826400000|2023-05-23 07:20:00|10309.6|10307.6|10308.6|10306.6|10310|10308|10308.6|10306.6|201
1684826700000|2023-05-23 07:25:00|10309|10307|10310.2|10308.2|10310.6|10308.6|10308.6|10306.6|347
1684827000000|2023-05-23 07:30:00|10310.4|10308.4|10310.2|10308.2|10312.1|10310.1|10309|10307|14457
1684827300000|2023-05-23 07:35:00|10310|10308|10307.4|10305.4|10310.2|10308.2|10307.4|10305.4|1621
1684827600000|2023-05-23 07:40:00|10307.6|10305.6|10307.1|10305.1|10308.4|10306.4|10306.3|10304.3|654
1684827900000|2023-05-23 07:45:00|10306.9|10304.9|10307.4|10305.4|10308.2|10306.2|10306.9|10304.9|243
1684828200000|2023-05-23 07:50:00|10307.1|10305.1|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|131
1684828500000|2023-05-23 07:55:00|10307.6|10305.6|10308.4|10306.4|10308.6|10306.6|10307.1|10305.1|164
1684828800000|2023-05-23 08:00:00|10308.2|10306.2|10306.3|10304.3|10308.4|10306.4|10305.9|10303.9|598
1684829100000|2023-05-23 08:05:00|10306.1|10304.1|10307.8|10305.8|10307.8|10305.8|10305.9|10303.9|3587
1684829400000|2023-05-23 08:10:00|10308.2|10306.2|10307.8|10305.8|10309|10307|10307.6|10305.6|1347
1684829700000|2023-05-23 08:15:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10306.7|10304.7|1722
1684830000000|2023-05-23 08:20:00|10308|10306|10309.8|10307.8|10310.2|10308.2|10307.8|10305.8|627
1684830300000|2023-05-23 08:25:00|10309.6|10307.6|10309.2|10307.2|10309.8|10307.8|10308.6|10306.6|489
1684830600000|2023-05-23 08:30:00|10309|10307|10308.4|10306.4|10309.6|10307.6|10308.2|10306.2|284
1684830900000|2023-05-23 08:35:00|10308.6|10306.6|10307.4|10305.4|10309|10307|10307.1|10305.1|1076
1684831200000|2023-05-23 08:40:00|10307.8|10305.8|10308.6|10306.6|10308.6|10306.6|10307.4|10305.4|1724
1684831500000|2023-05-23 08:45:00|10308.4|10306.4|10307.4|10305.4|10308.6|10306.6|10307.4|10305.4|298
1684831800000|2023-05-23 08:50:00|10307.1|10305.1|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|610
1684832100000|2023-05-23 08:55:00|10307.6|10305.6|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|361
1684832400000|2023-05-23 09:00:00|10308|10306|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|250
1684832700000|2023-05-23 09:05:00|10308.6|10306.6|10307.4|10305.4|10308.6|10306.6|10307.1|10305.1|56
1684833000000|2023-05-23 09:10:00|10307.6|10305.6|10307.4|10305.4|10308.2|10306.2|10307.3|10305.3|118
1684833300000|2023-05-23 09:15:00|10307.3|10305.3|10309|10307|10309|10307|10307.3|10305.3|342
1684833600000|2023-05-23 09:20:00|10308.8|10306.8|10307.8|10305.8|10309|10307|10307.4|10305.4|433
1684833900000|2023-05-23 09:25:00|10307.6|10305.6|10307.1|10305.1|10308|10306|10307.1|10305.1|264
1684834200000|2023-05-23 09:30:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10307.1|10305.1|478
1684834500000|2023-05-23 09:35:00|10308|10306|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|2087
1684834800000|2023-05-23 09:40:00|10307.1|10305.1|10307.1|10305.1|10308.2|10306.2|10307.1|10305.1|514
1684835100000|2023-05-23 09:45:00|10307.3|10305.3|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|176
1684835400000|2023-05-23 09:50:00|10307.3|10305.3|10306.3|10304.3|10307.3|10305.3|10305.9|10303.9|420
1684835700000|2023-05-23 09:55:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10304.3|10302.3|439
1684836000000|2023-05-23 10:00:00|10304.9|10302.9|10304.3|10302.3|10305.9|10303.9|10304.3|10302.3|941
1684836300000|2023-05-23 10:05:00|10304.5|10302.5|10301.6|10299.6|10304.7|10302.7|10301.6|10299.6|2315
1684836600000|2023-05-23 10:10:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10300|10298|1014
1684836900000|2023-05-23 10:15:00|10301.2|10299.2|10300.8|10298.8|10301.4|10299.4|10300|10298|599
1684837200000|2023-05-23 10:20:00|10301.2|10299.2|10300.2|10298.2|10301.2|10299.2|10300|10298|1102
1684837500000|2023-05-23 10:25:00|10300|10298|10302.4|10300.4|10302.4|10300.4|10300|10298|710
1684837800000|2023-05-23 10:30:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|421
1684838100000|2023-05-23 10:35:00|10302.6|10300.6|10303.1|10301.1|10303.9|10301.9|10302.4|10300.4|556
1684838400000|2023-05-23 10:40:00|10303.3|10301.3|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|772
1684838700000|2023-05-23 10:45:00|10303.3|10301.3|10303.1|10301.1|10304.3|10302.3|10303|10301|492
1684839000000|2023-05-23 10:50:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1068
1684839300000|2023-05-23 10:55:00|10303.7|10301.7|10302.8|10300.8|10303.7|10301.7|10302.4|10300.4|960
1684839600000|2023-05-23 11:00:00|10303|10301|10301.2|10299.2|10303.1|10301.1|10301|10299|311
1684839900000|2023-05-23 11:05:00|10301|10299|10301.6|10299.6|10302|10300|10300.8|10298.8|127
1684840200000|2023-05-23 11:10:00|10302|10300|10302|10300|10302|10300|10300.8|10298.8|263
1684840500000|2023-05-23 11:15:00|10301.8|10299.8|10302.2|10300.2|10302.8|10300.8|10301.8|10299.8|2016
1684840800000|2023-05-23 11:20:00|10302|10300|10303.5|10301.5|10303.5|10301.5|10302|10300|678
1684841100000|2023-05-23 11:25:00|10303.3|10301.3|10303|10301|10303.5|10301.5|10302.6|10300.6|676
1684841400000|2023-05-23 11:30:00|10302.8|10300.8|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|15588
1684841700000|2023-05-23 11:35:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|816
1684842000000|2023-05-23 11:40:00|10305.1|10303.1|10304.9|10302.9|10305.5|10303.5|10304.7|10302.7|436
1684842300000|2023-05-23 11:45:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|294
1684842600000|2023-05-23 11:50:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10304.3|10302.3|956
1684842900000|2023-05-23 11:55:00|10305.7|10303.7|10305.9|10303.9|10306.3|10304.3|10305.1|10303.1|2209
1684843200000|2023-05-23 12:00:00|10306.1|10304.1|10304.5|10302.5|10306.1|10304.1|10304.3|10302.3|1353
1684843500000|2023-05-23 12:05:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|172
1684843800000|2023-05-23 12:10:00|10304.9|10302.9|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|1088
1684844100000|2023-05-23 12:15:00|10304.9|10302.9|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|6473
1684844400000|2023-05-23 12:20:00|10304.7|10302.7|10302.4|10300.4|10305.1|10303.1|10302.4|10300.4|2569
1684844700000|2023-05-23 12:25:00|10302.6|10300.6|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|1048
1684845000000|2023-05-23 12:30:00|10303.1|10301.1|10301.4|10299.4|10303.1|10301.1|10300.4|10298.4|13831
1684845300000|2023-05-23 12:35:00|10301.6|10299.6|10300|10298|10301.6|10299.6|10298.9|10296.9|14957
1684845600000|2023-05-23 12:40:00|10300.4|10298.4|10301.6|10299.6|10302.2|10300.2|10300|10298|16976
1684845900000|2023-05-23 12:45:00|10301.8|10299.8|10302|10300|10302.2|10300.2|10301.2|10299.2|20488
1684846200000|2023-05-23 12:50:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10301.6|10299.6|7412
1684846500000|2023-05-23 12:55:00|10302.2|10300.2|10302|10300|10302.8|10300.8|10301.2|10299.2|2257
1684846800000|2023-05-23 13:00:00|10302.2|10300.2|10302|10300|10302.8|10300.8|10301.6|10299.6|11874
1684847100000|2023-05-23 13:05:00|10301.8|10299.8|10302.2|10300.2|10302.8|10300.8|10301.6|10299.6|12762
1684847400000|2023-05-23 13:10:00|10302|10300|10303.5|10301.5|10303.9|10301.9|10301.2|10299.2|1596
1684847700000|2023-05-23 13:15:00|10303.9|10301.9|10306.9|10304.9|10307.8|10305.8|10303.7|10301.7|13040
1684848000000|2023-05-23 13:20:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10305.1|10303.1|2319
1684848300000|2023-05-23 13:25:00|10306.1|10304.1|10305.7|10303.7|10306.3|10304.3|10305.1|10303.1|985
1684848600000|2023-05-23 13:30:00|10305.5|10303.5|10306.3|10304.3|10308.6|10306.6|10305.5|10303.5|3647
1684848900000|2023-05-23 13:35:00|10306.5|10304.5|10306.5|10304.5|10307.8|10305.8|10306.3|10304.3|1018
1684849200000|2023-05-23 13:40:00|10306.7|10304.7|10306.3|10304.3|10307.4|10305.4|10304.7|10302.7|1041
1684849500000|2023-05-23 13:45:00|10305.9|10303.9|10302.8|10300.8|10307.6|10305.6|10300.4|10298.4|19111
1684849800000|2023-05-23 13:50:00|10302.6|10300.6|10300.8|10298.8|10303|10301|10300.4|10298.4|3267
1684850100000|2023-05-23 13:55:00|10301|10299|10303.9|10301.9|10306.7|10304.7|10300.4|10298.4|31079
1684850400000|2023-05-23 14:00:00|10303.7|10301.7|10306.3|10304.3|10306.7|10304.7|10302.4|10300.4|906
1684850700000|2023-05-23 14:05:00|10305.9|10303.9|10305.1|10303.1|10307.1|10305.1|10304.1|10302.1|3784
1684851000000|2023-05-23 14:10:00|10305.3|10303.3|10307.4|10305.4|10307.8|10305.8|10304.7|10302.7|1662
1684851300000|2023-05-23 14:15:00|10307.1|10305.1|10309.4|10307.4|10309.8|10307.8|10307.1|10305.1|16892
1684851600000|2023-05-23 14:20:00|10309|10307|10309|10307|10309.8|10307.8|10307.4|10305.4|5545
1684851900000|2023-05-23 14:25:00|10309.2|10307.2|10307.8|10305.8|10309.2|10307.2|10307.8|10305.8|15503
1684852200000|2023-05-23 14:30:00|10308.2|10306.2|10306.3|10304.3|10308.2|10306.2|10305.9|10303.9|2084
1684852500000|2023-05-23 14:35:00|10306.1|10304.1|10304.7|10302.7|10306.3|10304.3|10304.3|10302.3|17003
1684852800000|2023-05-23 14:40:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|818
1684853100000|2023-05-23 14:45:00|10304.9|10302.9|10305.5|10303.5|10306.3|10304.3|10304.7|10302.7|613
1684853400000|2023-05-23 14:50:00|10305.7|10303.7|10307.6|10305.6|10307.8|10305.8|10305.1|10303.1|24707
1684853700000|2023-05-23 14:55:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10306.9|10304.9|4059
1684854000000|2023-05-23 15:00:00|10306.7|10304.7|10305.5|10303.5|10307.1|10305.1|10305.3|10303.3|3420
1684854300000|2023-05-23 15:05:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|13232
1684854600000|2023-05-23 15:10:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.1|10303.1|2391
1684854900000|2023-05-23 15:15:00|10306.1|10304.1|10306.3|10304.3|10306.7|10304.7|10305.1|10303.1|1444
1684855200000|2023-05-23 15:20:00|10306.5|10304.5|10303.9|10301.9|10307.1|10305.1|10303.9|10301.9|8458
1684855500000|2023-05-23 15:25:00|10304.3|10302.3|10305.9|10303.9|10306.3|10304.3|10303.5|10301.5|5568
1684855800000|2023-05-23 15:30:00|10306.1|10304.1|10303.1|10301.1|10306.3|10304.3|10303.1|10301.1|2553
1684856100000|2023-05-23 15:35:00|10303.3|10301.3|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|526
1684856400000|2023-05-23 15:40:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302|10300|893
1684856700000|2023-05-23 15:45:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|553
1684857000000|2023-05-23 15:50:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.1|10301.1|3108
1684857300000|2023-05-23 15:55:00|10303.9|10301.9|10304.5|10302.5|10305.1|10303.1|10303.5|10301.5|1382
1684857600000|2023-05-23 16:00:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|5000
1684857900000|2023-05-23 16:05:00|10303.5|10301.5|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|23107
1684858200000|2023-05-23 16:10:00|10303.7|10301.7|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|6058
1684858500000|2023-05-23 16:15:00|10303.5|10301.5|10303.3|10301.3|10303.7|10301.7|10303.1|10301.1|6243
1684858800000|2023-05-23 16:20:00|10303.1|10301.1|10304.3|10302.3|10304.3|10302.3|10303.1|10301.1|2699
1684859100000|2023-05-23 16:25:00|10304.1|10302.1|10305.1|10303.1|10305.1|10303.1|10303.9|10301.9|1955
1684859400000|2023-05-23 16:30:00|10304.7|10302.7|10306.3|10304.3|10306.7|10304.7|10304.7|10302.7|5057
1684859700000|2023-05-23 16:35:00|10306.5|10304.5|10308.4|10306.4|10309|10307|10306.3|10304.3|16132
1684860000000|2023-05-23 16:40:00|10308.2|10306.2|10308.6|10306.6|10309|10307|10307.8|10305.8|2804
1684860300000|2023-05-23 16:45:00|10308.2|10306.2|10308|10306|10308.6|10306.6|10307.1|10305.1|5517
1684860600000|2023-05-23 16:50:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10307.4|10305.4|1891
1684860900000|2023-05-23 16:55:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|17249
1684861200000|2023-05-23 17:00:00|10308.4|10306.4|10309.4|10307.4|10311|10309|10307.1|10305.1|3038
1684861500000|2023-05-23 17:05:00|10309|10307|10308.2|10306.2|10309|10307|10307.4|10305.4|782
1684861800000|2023-05-23 17:10:00|10308|10306|10309.4|10307.4|10309.8|10307.8|10307.8|10305.8|2632
1684862100000|2023-05-23 17:15:00|10309.8|10307.8|10309.4|10307.4|10310.2|10308.2|10309|10307|668
1684862400000|2023-05-23 17:20:00|10309.2|10307.2|10310.2|10308.2|10310.6|10308.6|10309|10307|9319
1684862700000|2023-05-23 17:25:00|10310.6|10308.6|10311|10309|10312.5|10310.5|10310.6|10308.6|1059
1684863000000|2023-05-23 17:30:00|10311.2|10309.2|10312.1|10310.1|10312.1|10310.1|10310.6|10308.6|6844
1684863300000|2023-05-23 17:35:00|10311.9|10309.9|10311.5|10309.5|10312.1|10310.1|10311|10309|1168
1684863600000|2023-05-23 17:40:00|10311.4|10309.4|10309|10307|10311.4|10309.4|10308.8|10306.8|10282
1684863900000|2023-05-23 17:45:00|10308.8|10306.8|10309.4|10307.4|10309.4|10307.4|10308.2|10306.2|10487
1684864200000|2023-05-23 17:50:00|10309|10307|10309|10307|10310.2|10308.2|10308.6|10306.6|16777
1684864500000|2023-05-23 17:55:00|10308.8|10306.8|10309|10307|10309.4|10307.4|10308.6|10306.6|2652
1684864800000|2023-05-23 18:00:00|10308.6|10306.6|10308.4|10306.4|10309|10307|10307.8|10305.8|726
1684865100000|2023-05-23 18:05:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|802
1684865400000|2023-05-23 18:10:00|10308|10306|10309.8|10307.8|10310.2|10308.2|10307.8|10305.8|4206
1684865700000|2023-05-23 18:15:00|10309.4|10307.4|10311.7|10309.7|10311.7|10309.7|10309.4|10307.4|2439
1684866000000|2023-05-23 18:20:00|10311.5|10309.5|10313.7|10311.7|10313.7|10311.7|10311.4|10309.4|634
1684866300000|2023-05-23 18:25:00|10313.5|10311.5|10313.3|10311.3|10314.5|10312.5|10312.5|10310.5|2718
1684866600000|2023-05-23 18:30:00|10312.9|10310.9|10313.7|10311.7|10313.7|10311.7|10312.5|10310.5|2245
1684866900000|2023-05-23 18:35:00|10313.9|10311.9|10314.9|10312.9|10315.6|10313.6|10313.9|10311.9|10421
1684867200000|2023-05-23 18:40:00|10315.1|10313.1|10315.3|10313.3|10315.6|10313.6|10314.1|10312.1|4780
1684867500000|2023-05-23 18:45:00|10315.1|10313.1|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|1339
1684867800000|2023-05-23 18:50:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10313.7|10311.7|1283
1684868100000|2023-05-23 18:55:00|10315.3|10313.3|10314.3|10312.3|10315.3|10313.3|10313.7|10311.7|2657
1684868400000|2023-05-23 19:00:00|10314.1|10312.1|10313.3|10311.3|10314.5|10312.5|10312.9|10310.9|1254
1684868700000|2023-05-23 19:05:00|10313.1|10311.1|10312.9|10310.9|10313.3|10311.3|10312.7|10310.7|629
1684869000000|2023-05-23 19:10:00|10312.7|10310.7|10311|10309|10312.7|10310.7|10311|10309|4172
1684869300000|2023-05-23 19:15:00|10311.4|10309.4|10312.5|10310.5|10312.5|10310.5|10310.6|10308.6|5404
1684869600000|2023-05-23 19:20:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|2073
1684869900000|2023-05-23 19:25:00|10311.9|10309.9|10311.7|10309.7|10312.1|10310.1|10311.5|10309.5|534
1684870200000|2023-05-23 19:30:00|10311.5|10309.5|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|935
1684870500000|2023-05-23 19:35:00|10310.8|10308.8|10311.4|10309.4|10311.7|10309.7|10310.4|10308.4|7311
1684870800000|2023-05-23 19:40:00|10311.5|10309.5|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|1603
1684871100000|2023-05-23 19:45:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|670
1684871400000|2023-05-23 19:50:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311|10309|8152
1684871700000|2023-05-23 19:55:00|10312.1|10310.1|10313.1|10311.1|10313.1|10311.1|10311.7|10309.7|76315
1684872000000|2023-05-23 20:00:00|10313.3|10311.3|10314.1|10312.1|10314.1|10312.1|10312.5|10310.5|2429
1684872300000|2023-05-23 20:05:00|10314.5|10312.5|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|1498
1684872600000|2023-05-23 20:10:00|10315.1|10313.1|10314.1|10312.1|10315.3|10313.3|10313.7|10311.7|1285
1684872900000|2023-05-23 20:15:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|10796
1684873200000|2023-05-23 20:20:00|10313.3|10311.3|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|1442
1684873500000|2023-05-23 20:25:00|10313.5|10311.5|10315.3|10313.3|10315.6|10313.6|10313.3|10311.3|969
1684873800000|2023-05-23 20:30:00|10314.9|10312.9|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|1019
1684874100000|2023-05-23 20:35:00|10315.1|10313.1|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|548
1684874400000|2023-05-23 20:40:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.3|10313.3|515
1684874700000|2023-05-23 20:45:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|230
1684875000000|2023-05-23 20:50:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|190
1684875300000|2023-05-23 20:55:00|10316|10314|10316|10314|10316.4|10314.4|10315.8|10313.8|5053
1684879200000|2023-05-23 22:00:00|10316.2|10314.2|10315.1|10313.1|10316.4|10314.4|10315.1|10313.1|183
1684879500000|2023-05-23 22:05:00|10314.9|10312.9|10314.3|10312.3|10314.9|10312.9|10313.5|10311.5|641
1684879800000|2023-05-23 22:10:00|10314.1|10312.1|10314.3|10312.3|10314.5|10312.5|10314.1|10312.1|27
1684880100000|2023-05-23 22:15:00|10314.1|10312.1|10314.1|10312.1|10314.3|10312.3|10314.1|10312.1|0
1684880400000|2023-05-23 22:20:00|10314.3|10312.3|10314.3|10312.3|10314.3|10312.3|10314.1|10312.1|1
1684880700000|2023-05-23 22:25:00|10314.5|10312.5|10314.7|10312.7|10314.7|10312.7|10314.5|10312.5|3
1684881000000|2023-05-23 22:30:00|10314.9|10312.9|10315.1|10313.1|10315.3|10313.3|10314.9|10312.9|157
1684881600000|2023-05-23 22:40:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.7|10312.7|161
1684881900000|2023-05-23 22:45:00|10315.1|10313.1|10314.9|10312.9|10315.1|10313.1|10314.9|10312.9|0
1684882200000|2023-05-23 22:50:00|10314.7|10312.7|10315.1|10313.1|10315.1|10313.1|10314.7|10312.7|19
1684882500000|2023-05-23 22:55:00|10314.9|10312.9|10315.1|10313.1|10315.1|10313.1|10314.9|10312.9|0
1684882800000|2023-05-23 23:00:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|24
1684883700000|2023-05-23 23:15:00|10315.5|10313.5|10314.5|10312.5|10315.6|10313.6|10314.3|10312.3|105
1684884000000|2023-05-23 23:20:00|10314.3|10312.3|10313.7|10311.7|10314.3|10312.3|10313.7|10311.7|105
1684884300000|2023-05-23 23:25:00|10313.9|10311.9|10314.3|10312.3|10314.5|10312.5|10313.7|10311.7|5
1684884600000|2023-05-23 23:30:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|100
1684884900000|2023-05-23 23:35:00|10314.3|10312.3|10313.9|10311.9|10314.3|10312.3|10313.5|10311.5|4
1684885200000|2023-05-23 23:40:00|10314.1|10312.1|10314.1|10312.1|10314.3|10312.3|10313.9|10311.9|4
1684885500000|2023-05-23 23:45:00|10314.3|10312.3|10314.7|10312.7|10314.9|10312.9|10314.3|10312.3|5
1684885800000|2023-05-23 23:50:00|10314.5|10312.5|10314.3|10312.3|10314.9|10312.9|10314.3|10312.3|22
1684886100000|2023-05-23 23:55:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10314.3|10312.3|18
1684886400000|2023-05-24 00:00:00|10315.1|10313.1|10315.6|10313.6|10316|10314|10315.1|10313.1|618
1684886700000|2023-05-24 00:05:00|10315.8|10313.8|10315.3|10313.3|10315.8|10313.8|10315.3|10313.3|33
1684887000000|2023-05-24 00:10:00|10315.1|10313.1|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|56
1684887300000|2023-05-24 00:15:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.5|10313.5|19
1684887600000|2023-05-24 00:20:00|10315.8|10313.8|10316|10314|10316|10314|10315.6|10313.6|33
1684887900000|2023-05-24 00:25:00|10316.4|10314.4|10316.6|10314.6|10316.8|10314.8|10316|10314|164
1684888200000|2023-05-24 00:30:00|10316.8|10314.8|10317.6|10315.6|10318.4|10316.4|10316.6|10314.6|434
1684888500000|2023-05-24 00:35:00|10317.8|10315.8|10318.4|10316.4|10318.8|10316.8|10317.8|10315.8|151
1684888800000|2023-05-24 00:40:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318|10316|40
1684889100000|2023-05-24 00:45:00|10318.6|10316.6|10319.2|10317.2|10319.2|10317.2|10318.6|10316.6|96
1684889400000|2023-05-24 00:50:00|10319|10317|10318.4|10316.4|10319.2|10317.2|10318.2|10316.2|91
1684889700000|2023-05-24 00:55:00|10318.6|10316.6|10318.4|10316.4|10318.6|10316.6|10318.4|10316.4|7
1684890000000|2023-05-24 01:00:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|13
1684890300000|2023-05-24 01:05:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|34
1684890600000|2023-05-24 01:10:00|10318.6|10316.6|10318.4|10316.4|10318.6|10316.6|10318.2|10316.2|30
1684890900000|2023-05-24 01:15:00|10318.2|10316.2|10317.8|10315.8|10318.4|10316.4|10317.6|10315.6|162
1684891200000|2023-05-24 01:20:00|10317.6|10315.6|10317.4|10315.4|10317.6|10315.6|10317.4|10315.4|1160
1684891500000|2023-05-24 01:25:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|91
1684891800000|2023-05-24 01:30:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|86
1684892100000|2023-05-24 01:35:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|216
1684892400000|2023-05-24 01:40:00|10318|10316|10318|10316|10318|10316|10318|10316|63
1684892700000|2023-05-24 01:45:00|10318.2|10316.2|10318.4|10316.4|10318.4|10316.4|10318.2|10316.2|104
1684893000000|2023-05-24 01:50:00|10318.2|10316.2|10318.4|10316.4|10318.6|10316.6|10318|10316|37
1684893300000|2023-05-24 01:55:00|10318.6|10316.6|10318.4|10316.4|10318.8|10316.8|10318|10316|387
1684893600000|2023-05-24 02:00:00|10318.2|10316.2|10319.6|10317.6|10319.6|10317.6|10318.2|10316.2|873
1684893900000|2023-05-24 02:05:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|157
1684894200000|2023-05-24 02:10:00|10319.4|10317.4|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|426
1684894500000|2023-05-24 02:15:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1379
1684894800000|2023-05-24 02:20:00|10319.2|10317.2|10318.8|10316.8|10319.4|10317.4|10318.8|10316.8|489
1684895100000|2023-05-24 02:25:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319|10317|405
1684895400000|2023-05-24 02:30:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|906
1684895700000|2023-05-24 02:35:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|12996
1684896000000|2023-05-24 02:40:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10319|10317|236
1684896300000|2023-05-24 02:45:00|||||||||93
1684896600000|2023-05-24 02:50:00|||||||||8
1684896900000|2023-05-24 02:55:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|28
1684897200000|2023-05-24 03:00:00|||||||||7
1684897500000|2023-05-24 03:05:00|10318.8|10316.8|10319|10317|10319|10317|10318.8|10316.8|14
1684897800000|2023-05-24 03:10:00|10319.2|10317.2|10319|10317|10319.2|10317.2|10319|10317|111
1684898100000|2023-05-24 03:15:00|10319.2|10317.2|10319|10317|10319.6|10317.6|10318.8|10316.8|114
1684898400000|2023-05-24 03:20:00|10318.8|10316.8|10319.4|10317.4|10319.6|10317.6|10318.8|10316.8|73
1684898700000|2023-05-24 03:25:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|26
1684899000000|2023-05-24 03:30:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|45
1684899300000|2023-05-24 03:35:00|||||||||24
1684899600000|2023-05-24 03:40:00|10319|10317|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|396
1684899900000|2023-05-24 03:45:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10319|10317|419
1684900200000|2023-05-24 03:50:00|||||||||529
1684900500000|2023-05-24 03:55:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|110
1684900800000|2023-05-24 04:00:00|10319.4|10317.4|10319.4|10317.4|10319.4|10317.4|10319.4|10317.4|96
1684901100000|2023-05-24 04:05:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|393
1684901400000|2023-05-24 04:10:00|10319.4|10317.4|10319.4|10317.4|10319.4|10317.4|10319.2|10317.2|127
1684901700000|2023-05-24 04:15:00|10319.2|10317.2|10319.4|10317.4|10319.4|10317.4|10319.2|10317.2|81
1684902000000|2023-05-24 04:20:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|76
1684902300000|2023-05-24 04:25:00|||||||||74
1684902600000|2023-05-24 04:30:00|10319.4|10317.4|10319.2|10317.2|10319.4|10317.4|10319.2|10317.2|71
1684902900000|2023-05-24 04:35:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|584
1684903200000|2023-05-24 04:40:00|10319.4|10317.4|10319.4|10317.4|10319.6|10317.6|10319.4|10317.4|106
1684903500000|2023-05-24 04:45:00|10319.2|10317.2|10319.2|10317.2|10319.4|10317.4|10319.2|10317.2|92
1684903800000|2023-05-24 04:50:00|10319.4|10317.4|10319.2|10317.2|10319.4|10317.4|10319.2|10317.2|54
1684904100000|2023-05-24 04:55:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|134
1684904400000|2023-05-24 05:00:00|||||||||69
1684904700000|2023-05-24 05:05:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|242
1684905000000|2023-05-24 05:10:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|182
1684905300000|2023-05-24 05:15:00|||||||||21
1684905600000|2023-05-24 05:20:00|||||||||114
1684905900000|2023-05-24 05:25:00|10319.8|10317.8|10319.6|10317.6|10319.8|10317.8|10319.6|10317.6|92
1684906200000|2023-05-24 05:30:00|10319.9|10317.9|10319.8|10317.8|10319.9|10317.9|10319.6|10317.6|31
1684906500000|2023-05-24 05:35:00|10319.9|10317.9|10319.8|10317.8|10319.9|10317.9|10319.8|10317.8|132
1684906800000|2023-05-24 05:40:00|10319.6|10317.6|10319.6|10317.6|10319.8|10317.8|10319.2|10317.2|124
1684907100000|2023-05-24 05:45:00|10319.4|10317.4|10319.8|10317.8|10319.8|10317.8|10319.2|10317.2|177
1684907400000|2023-05-24 05:50:00|10319.6|10317.6|10319.4|10317.4|10319.8|10317.8|10319.2|10317.2|57
1684907700000|2023-05-24 05:55:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|123
1684908000000|2023-05-24 06:00:00|10318.8|10316.8|10311.4|10309.4|10318.8|10316.8|10311|10309|3467
1684908300000|2023-05-24 06:05:00|10311.5|10309.5|10314.1|10312.1|10314.1|10312.1|10311.4|10309.4|374
1684908600000|2023-05-24 06:10:00|10314.3|10312.3|10314.7|10312.7|10314.9|10312.9|10312.5|10310.5|121
1684908900000|2023-05-24 06:15:00|10314.5|10312.5|10313.5|10311.5|10315.3|10313.3|10313.3|10311.3|1506
1684909200000|2023-05-24 06:20:00|10313.3|10311.3|10314.1|10312.1|10314.3|10312.3|10312.9|10310.9|89
1684909500000|2023-05-24 06:25:00|10314.3|10312.3|10312.5|10310.5|10314.3|10312.3|10312.3|10310.3|137
1684909800000|2023-05-24 06:30:00|10312.1|10310.1|10311.4|10309.4|10312.3|10310.3|10309.6|10307.6|14606
1684910100000|2023-05-24 06:35:00|10311.7|10309.7|10308.6|10306.6|10311.7|10309.7|10308.2|10306.2|5783
1684910400000|2023-05-24 06:40:00|10308.4|10306.4|10310|10308|10310.2|10308.2|10307.8|10305.8|323
1684910700000|2023-05-24 06:45:00|10309.8|10307.8|10310|10308|10310.2|10308.2|10309.4|10307.4|188
1684911000000|2023-05-24 06:50:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|503
1684911300000|2023-05-24 06:55:00|10310|10308|10308.2|10306.2|10310|10308|10307.8|10305.8|1323
1684911600000|2023-05-24 07:00:00|10307.8|10305.8|10309.2|10307.2|10309.4|10307.4|10307.4|10305.4|448
1684911900000|2023-05-24 07:05:00|10309|10307|10310.4|10308.4|10311|10309|10309|10307|157
1684912200000|2023-05-24 07:10:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10308.6|10306.6|911
1684912500000|2023-05-24 07:15:00|10309.8|10307.8|10310|10308|10310.6|10308.6|10309|10307|408
1684912800000|2023-05-24 07:20:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10308.8|10306.8|132
1684913100000|2023-05-24 07:25:00|10310.4|10308.4|10311|10309|10311|10309|10309.4|10307.4|274
1684913400000|2023-05-24 07:30:00|10310.8|10308.8|10311.5|10309.5|10311.7|10309.7|10309.4|10307.4|944
1684913700000|2023-05-24 07:35:00|10311.7|10309.7|10312.9|10310.9|10312.9|10310.9|10310.6|10308.6|428
1684914000000|2023-05-24 07:40:00|10313.3|10311.3|10315.6|10313.6|10316|10314|10312.9|10310.9|975
1684914300000|2023-05-24 07:45:00|10315.5|10313.5|10314.1|10312.1|10315.5|10313.5|10314.1|10312.1|438
1684914600000|2023-05-24 07:50:00|10314.3|10312.3|10314.1|10312.1|10315.3|10313.3|10313.7|10311.7|107
1684914900000|2023-05-24 07:55:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10312.9|10310.9|335
1684915200000|2023-05-24 08:00:00|10313.9|10311.9|10314.9|10312.9|10315.3|10313.3|10313.3|10311.3|488
1684915500000|2023-05-24 08:05:00|10314.5|10312.5|10315.1|10313.1|10315.3|10313.3|10313.7|10311.7|550
1684915800000|2023-05-24 08:10:00|10315.3|10313.3|10314.5|10312.5|10315.8|10313.8|10314.1|10312.1|331
1684916100000|2023-05-24 08:15:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|15867
1684916400000|2023-05-24 08:20:00|10314.1|10312.1|10314.9|10312.9|10315.3|10313.3|10313.7|10311.7|326
1684916700000|2023-05-24 08:25:00|10314.7|10312.7|10314.1|10312.1|10314.9|10312.9|10313.7|10311.7|498
1684917000000|2023-05-24 08:30:00|10313.9|10311.9|10312.9|10310.9|10314.5|10312.5|10312.9|10310.9|1522
1684917300000|2023-05-24 08:35:00|10313.1|10311.1|10312.7|10310.7|10313.7|10311.7|10312.5|10310.5|677
1684917600000|2023-05-24 08:40:00|10312.9|10310.9|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|5197
1684917900000|2023-05-24 08:45:00|10313.1|10311.1|10313.5|10311.5|10313.7|10311.7|10312.3|10310.3|524
1684918200000|2023-05-24 08:50:00|10313.7|10311.7|10314.3|10312.3|10314.5|10312.5|10312.5|10310.5|546
1684918500000|2023-05-24 08:55:00|10314.5|10312.5|10314.5|10312.5|10314.7|10312.7|10313.7|10311.7|107
1684918800000|2023-05-24 09:00:00|10314.9|10312.9|10314.5|10312.5|10315.1|10313.1|10313.7|10311.7|260
1684919100000|2023-05-24 09:05:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|468
1684919400000|2023-05-24 09:10:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|475
1684919700000|2023-05-24 09:15:00|10313.9|10311.9|10312.9|10310.9|10314.1|10312.1|10312.5|10310.5|264
1684920000000|2023-05-24 09:20:00|10312.7|10310.7|10313.7|10311.7|10314.1|10312.1|10312.7|10310.7|2790
1684920300000|2023-05-24 09:25:00|10313.9|10311.9|10314.1|10312.1|10315.3|10313.3|10313.7|10311.7|379
1684920600000|2023-05-24 09:30:00|10313.7|10311.7|10313.9|10311.9|10314.1|10312.1|10313.3|10311.3|793
1684920900000|2023-05-24 09:35:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|62
1684921200000|2023-05-24 09:40:00|10313.9|10311.9|10313.1|10311.1|10314.1|10312.1|10312.9|10310.9|377
1684921500000|2023-05-24 09:45:00|10312.9|10310.9|10313.5|10311.5|10313.9|10311.9|10312.9|10310.9|369
1684921800000|2023-05-24 09:50:00|10313.3|10311.3|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|36
1684922100000|2023-05-24 09:55:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|613
1684922400000|2023-05-24 10:00:00|10313.3|10311.3|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|250
1684922700000|2023-05-24 10:05:00|10312.1|10310.1|10312.9|10310.9|10313.1|10311.1|10311.7|10309.7|159
1684923000000|2023-05-24 10:10:00|10313.3|10311.3|10313.5|10311.5|10313.7|10311.7|10312.5|10310.5|13295
1684923300000|2023-05-24 10:15:00|10313.3|10311.3|10312.5|10310.5|10313.7|10311.7|10312.1|10310.1|275
1684923600000|2023-05-24 10:20:00|10312.7|10310.7|10311.9|10309.9|10312.7|10310.7|10311.7|10309.7|90
1684923900000|2023-05-24 10:25:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|76
1684924200000|2023-05-24 10:30:00|10311.4|10309.4|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|636
1684924500000|2023-05-24 10:35:00|10311.9|10309.9|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|145
1684924800000|2023-05-24 10:40:00|10312.3|10310.3|10312.5|10310.5|10312.9|10310.9|10312.3|10310.3|182
1684925100000|2023-05-24 10:45:00|10312.1|10310.1|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|216
1684925400000|2023-05-24 10:50:00|10313.7|10311.7|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|133
1684925700000|2023-05-24 10:55:00|10313.9|10311.9|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|174
1684926000000|2023-05-24 11:00:00|10314.1|10312.1|10314.9|10312.9|10315.5|10313.5|10314.1|10312.1|406
1684926300000|2023-05-24 11:05:00|10314.7|10312.7|10314.5|10312.5|10315.3|10313.3|10314.1|10312.1|537
1684926600000|2023-05-24 11:10:00|10314.3|10312.3|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|1410
1684926900000|2023-05-24 11:15:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|1403
1684927200000|2023-05-24 11:20:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|233
1684927500000|2023-05-24 11:25:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|24661
1684927800000|2023-05-24 11:30:00|10313.3|10311.3|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|1748
1684928100000|2023-05-24 11:35:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|7910
1684928400000|2023-05-24 11:40:00|10314.3|10312.3|10313.7|10311.7|10314.3|10312.3|10313.3|10311.3|264
1684928700000|2023-05-24 11:45:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|1858
1684929000000|2023-05-24 11:50:00|10314.7|10312.7|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|3728
1684929300000|2023-05-24 11:55:00|10314.7|10312.7|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|1916
1684929600000|2023-05-24 12:00:00|10314.7|10312.7|10316|10314|10316.2|10314.2|10314.5|10312.5|11003
1684929900000|2023-05-24 12:05:00|10315.6|10313.6|10313.1|10311.1|10315.6|10313.6|10313.1|10311.1|1739
1684930200000|2023-05-24 12:10:00|10312.9|10310.9|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|480
1684930500000|2023-05-24 12:15:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|8426
1684930800000|2023-05-24 12:20:00|10313.3|10311.3|10309.6|10307.6|10313.3|10311.3|10309.6|10307.6|6402
1684931100000|2023-05-24 12:25:00|10309.8|10307.8|10309.8|10307.8|10311|10309|10309|10307|3473
1684931400000|2023-05-24 12:30:00|10310.2|10308.2|10306.7|10304.7|10310.2|10308.2|10306.3|10304.3|14197
1684931700000|2023-05-24 12:35:00|10306.9|10304.9|10308.6|10306.6|10308.6|10306.6|10305.1|10303.1|11824
1684932000000|2023-05-24 12:40:00|10308.8|10306.8|10309.6|10307.6|10309.8|10307.8|10307.8|10305.8|7149
1684932300000|2023-05-24 12:45:00|10309.8|10307.8|10310.6|10308.6|10311.4|10309.4|10309|10307|4461
1684932600000|2023-05-24 12:50:00|10310.2|10308.2|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|3409
1684932900000|2023-05-24 12:55:00|10310|10308|10310.6|10308.6|10311.7|10309.7|10309.8|10307.8|25460
1684933200000|2023-05-24 13:00:00|10310.2|10308.2|10312.1|10310.1|10312.5|10310.5|10310.2|10308.2|38308
1684933500000|2023-05-24 13:05:00|10311.7|10309.7|10311|10309|10311.9|10309.9|10310.2|10308.2|29295
1684933800000|2023-05-24 13:10:00|10311.4|10309.4|10311|10309|10311.5|10309.5|10310.6|10308.6|21164
1684934100000|2023-05-24 13:15:00|10311.4|10309.4|10312.9|10310.9|10312.9|10310.9|10311.4|10309.4|8024
1684934400000|2023-05-24 13:20:00|10312.5|10310.5|10312.1|10310.1|10312.9|10310.9|10311.7|10309.7|56942
1684934700000|2023-05-24 13:25:00|10311.7|10309.7|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|6296
1684935000000|2023-05-24 13:30:00|10311.7|10309.7|10311|10309|10312.5|10310.5|10310.6|10308.6|2523
1684935300000|2023-05-24 13:35:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311|10309|900
1684935600000|2023-05-24 13:40:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10310.2|10308.2|1714
1684935900000|2023-05-24 13:45:00|10311.5|10309.5|10312.1|10310.1|10312.5|10310.5|10311.4|10309.4|4405
1684936200000|2023-05-24 13:50:00|10311.7|10309.7|10312.5|10310.5|10312.9|10310.9|10311.4|10309.4|2116
1684936500000|2023-05-24 13:55:00|10312.9|10310.9|10309|10307|10312.9|10310.9|10309|10307|20995
1684936800000|2023-05-24 14:00:00|10309.4|10307.4|10307.4|10305.4|10309.4|10307.4|10307.1|10305.1|65460
1684937100000|2023-05-24 14:05:00|10307.3|10305.3|10308.8|10306.8|10309.4|10307.4|10306.7|10304.7|34391
1684937400000|2023-05-24 14:10:00|10309|10307|10308.2|10306.2|10309.2|10307.2|10307.4|10305.4|9783
1684937700000|2023-05-24 14:15:00|10308|10306|10307.1|10305.1|10309|10307|10306.3|10304.3|7841
1684938000000|2023-05-24 14:20:00|10306.9|10304.9|10309|10307|10309|10307|10306.3|10304.3|2090
1684938300000|2023-05-24 14:25:00|10308.8|10306.8|10308.6|10306.6|10309|10307|10307.8|10305.8|7068
1684938600000|2023-05-24 14:30:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10307.1|10305.1|34207
1684938900000|2023-05-24 14:35:00|10307.8|10305.8|10308.6|10306.6|10309.8|10307.8|10307.8|10305.8|17907
1684939200000|2023-05-24 14:40:00|10308.2|10306.2|10308|10306|10308.6|10306.6|10307.1|10305.1|7520
1684939500000|2023-05-24 14:45:00|10308.2|10306.2|10307.4|10305.4|10308.6|10306.6|10307.4|10305.4|1868
1684939800000|2023-05-24 14:50:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.1|10305.1|8415
1684940100000|2023-05-24 14:55:00|10307.4|10305.4|10308|10306|10308.2|10306.2|10307.4|10305.4|1682
1684940400000|2023-05-24 15:00:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10306.7|10304.7|4644
1684940700000|2023-05-24 15:05:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|14886
1684941000000|2023-05-24 15:10:00|10308|10306|10309|10307|10309.8|10307.8|10307.8|10305.8|9175
1684941300000|2023-05-24 15:15:00|10309.4|10307.4|10307.8|10305.8|10309.4|10307.4|10307.8|10305.8|3881
1684941600000|2023-05-24 15:20:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|6456
1684941900000|2023-05-24 15:25:00|10308|10306|10308.2|10306.2|10309|10307|10307.8|10305.8|5248
1684942200000|2023-05-24 15:30:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|529
1684942500000|2023-05-24 15:35:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10305.9|10303.9|14642
1684942800000|2023-05-24 15:40:00|10306.3|10304.3|10307.8|10305.8|10308.6|10306.6|10305.1|10303.1|3183
1684943100000|2023-05-24 15:45:00|10308.2|10306.2|10305.1|10303.1|10308.6|10306.6|10305.1|10303.1|7589
1684943400000|2023-05-24 15:50:00|10304.9|10302.9|10302.8|10300.8|10305.5|10303.5|10302|10300|1938
1684943700000|2023-05-24 15:55:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10302|10300|3047
1684944000000|2023-05-24 16:00:00|10303.3|10301.3|10301.6|10299.6|10303.5|10301.5|10300|10298|35655
1684944300000|2023-05-24 16:05:00|10301.4|10299.4|10302.4|10300.4|10302.8|10300.8|10300.2|10298.2|14431
1684944600000|2023-05-24 16:10:00|10302.8|10300.8|10296.5|10294.5|10302.8|10300.8|10295.3|10293.3|32301
1684944900000|2023-05-24 16:15:00|10296.7|10294.7|10293.4|10291.4|10296.7|10294.7|10291.8|10289.8|2830
1684945200000|2023-05-24 16:20:00|10293.8|10291.8|10294.9|10292.9|10295.7|10293.7|10292.2|10290.2|8424
1684945500000|2023-05-24 16:25:00|10295.1|10293.1|10294.9|10292.9|10295.7|10293.7|10294|10292|4592
1684945800000|2023-05-24 16:30:00|10295.3|10293.3|10296.5|10294.5|10296.9|10294.9|10295.1|10293.1|2285
1684946100000|2023-05-24 16:35:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10295.7|10293.7|1159
1684946400000|2023-05-24 16:40:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10296.1|10294.1|2977
1684946700000|2023-05-24 16:45:00|10297.3|10295.3|10299.6|10297.6|10299.6|10297.6|10296.9|10294.9|61640
1684947000000|2023-05-24 16:50:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10298.5|10296.5|4510
1684947300000|2023-05-24 16:55:00|10300|10298|10298.5|10296.5|10300|10298|10297.7|10295.7|5470
1684947600000|2023-05-24 17:00:00|10298.1|10296.1|10297.7|10295.7|10299.6|10297.6|10296.5|10294.5|3800
1684947900000|2023-05-24 17:05:00|10297.5|10295.5|10297.7|10295.7|10298.7|10296.7|10296.9|10294.9|4112
1684948200000|2023-05-24 17:10:00|10297.5|10295.5|10297.9|10295.9|10298.1|10296.1|10296.3|10294.3|7538
1684948500000|2023-05-24 17:15:00|10298.1|10296.1|10296.9|10294.9|10298.5|10296.5|10296.1|10294.1|4885
1684948800000|2023-05-24 17:20:00|10296.7|10294.7|10298.5|10296.5|10298.5|10296.5|10296.3|10294.3|2432
1684949100000|2023-05-24 17:25:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|7256
1684949400000|2023-05-24 17:30:00|10297.9|10295.9|10299.2|10297.2|10299.2|10297.2|10297.7|10295.7|6187
1684949700000|2023-05-24 17:35:00|10299|10297|10298.5|10296.5|10299.2|10297.2|10297.7|10295.7|723
1684950000000|2023-05-24 17:40:00|10298.3|10296.3|10299.8|10297.8|10300.4|10298.4|10298.1|10296.1|2547
1684950300000|2023-05-24 17:45:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|848
1684950600000|2023-05-24 17:50:00|10299.6|10297.6|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|1414
1684950900000|2023-05-24 17:55:00|10300|10298|10299.2|10297.2|10302|10300|10299|10297|44669
1684951200000|2023-05-24 18:00:00|10299|10297|10299.2|10297.2|10301.8|10299.8|10298.5|10296.5|1033
1684951500000|2023-05-24 18:05:00|10299|10297|10300.8|10298.8|10301.2|10299.2|10298.9|10296.9|1319
1684951800000|2023-05-24 18:10:00|10301.2|10299.2|10302.8|10300.8|10303.3|10301.3|10301.2|10299.2|1228
1684952100000|2023-05-24 18:15:00|10303|10301|10304.3|10302.3|10304.3|10302.3|10302.8|10300.8|4289
1684952400000|2023-05-24 18:20:00|10303.9|10301.9|10303.5|10301.5|10304.7|10302.7|10303.1|10301.1|3586
1684952700000|2023-05-24 18:25:00|10303.1|10301.1|10304.7|10302.7|10305.1|10303.1|10303.1|10301.1|2941
1684953000000|2023-05-24 18:30:00|10305.1|10303.1|10307.1|10305.1|10307.4|10305.4|10304.7|10302.7|3902
1684953300000|2023-05-24 18:35:00|10306.7|10304.7|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|5285
1684953600000|2023-05-24 18:40:00|10307.8|10305.8|10309|10307|10309.4|10307.4|10307.3|10305.3|3042
1684953900000|2023-05-24 18:45:00|10309.4|10307.4|10307.4|10305.4|10309.4|10307.4|10307.4|10305.4|1025
1684954200000|2023-05-24 18:50:00|10307.6|10305.6|10306.7|10304.7|10307.8|10305.8|10305.9|10303.9|7880
1684954500000|2023-05-24 18:55:00|10306.3|10304.3|10303.1|10301.1|10306.3|10304.3|10302.8|10300.8|11256
1684954800000|2023-05-24 19:00:00|10303.5|10301.5|10302|10300|10303.5|10301.5|10301.6|10299.6|1388
1684955100000|2023-05-24 19:05:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.6|10299.6|1278
1684955400000|2023-05-24 19:10:00|10302.2|10300.2|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|2294
1684955700000|2023-05-24 19:15:00|10300.8|10298.8|10300.4|10298.4|10301.8|10299.8|10300|10298|2769
1684956000000|2023-05-24 19:20:00|10300.2|10298.2|10299.6|10297.6|10300.4|10298.4|10298.1|10296.1|6721
1684956300000|2023-05-24 19:25:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10299.6|10297.6|867
1684956600000|2023-05-24 19:30:00|10300.2|10298.2|10298.9|10296.9|10300.2|10298.2|10298.5|10296.5|6243
1684956900000|2023-05-24 19:35:00|10299|10297|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|296
1684957200000|2023-05-24 19:40:00|10299.6|10297.6|10300|10298|10300.6|10298.6|10299.6|10297.6|393
1684957500000|2023-05-24 19:45:00|10300.4|10298.4|10299.2|10297.2|10300.8|10298.8|10299.2|10297.2|939
1684957800000|2023-05-24 19:50:00|10299.6|10297.6|10298.5|10296.5|10300|10298|10298.5|10296.5|1025
1684958100000|2023-05-24 19:55:00|10298.7|10296.7|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|4361
1684958400000|2023-05-24 20:00:00|10297.9|10295.9|10298.5|10296.5|10298.9|10296.9|10296.9|10294.9|6594
1684958700000|2023-05-24 20:05:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|1624
1684959000000|2023-05-24 20:10:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|590
1684959300000|2023-05-24 20:15:00|10298.9|10296.9|10298.1|10296.1|10299.2|10297.2|10298.1|10296.1|460
1684959600000|2023-05-24 20:20:00|10298.5|10296.5|10295.3|10293.3|10298.5|10296.5|10294.9|10292.9|892
1684959900000|2023-05-24 20:25:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1869
1684960200000|2023-05-24 20:30:00|10295.5|10293.5|10294.9|10292.9|10296.5|10294.5|10294.9|10292.9|310
1684960500000|2023-05-24 20:35:00|10295.3|10293.3|10296.5|10294.5|10296.5|10294.5|10295.3|10293.3|281
1684960800000|2023-05-24 20:40:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10295.5|10293.5|140
1684961100000|2023-05-24 20:45:00|10296.3|10294.3|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|2445
1684961400000|2023-05-24 20:50:00|10295.9|10293.9|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|2772
1684961700000|2023-05-24 20:55:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|1688
1684965600000|2023-05-24 22:00:00|10296.3|10294.3|10295.7|10293.7|10297.3|10295.3|10295.5|10293.5|470
1684965900000|2023-05-24 22:05:00|10295.5|10293.5|10295.5|10293.5|10295.7|10293.7|10295.5|10293.5|12
1684966200000|2023-05-24 22:10:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|29
1684966500000|2023-05-24 22:15:00|10295.5|10293.5|10295.5|10293.5|10295.5|10293.5|10295.3|10293.3|9
1684966800000|2023-05-24 22:20:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|19
1684967100000|2023-05-24 22:25:00|10295.1|10293.1|10295.1|10293.1|10295.1|10293.1|10295.1|10293.1|2
1684967400000|2023-05-24 22:30:00|10294.9|10292.9|10294.9|10292.9|10295.1|10293.1|10294.9|10292.9|16
1684967700000|2023-05-24 22:35:00|10295.1|10293.1|10297.1|10295.1|10302|10300|10295.1|10293.1|736
1684968000000|2023-05-24 22:40:00|10297.3|10295.3|10295.9|10293.9|10297.7|10295.7|10295.5|10293.5|181
1684968300000|2023-05-24 22:45:00|10295.7|10293.7|10297.3|10295.3|10297.3|10295.3|10295.3|10293.3|56
1684968600000|2023-05-24 22:50:00|10297.5|10295.5|10296.5|10294.5|10297.5|10295.5|10296.5|10294.5|18
1684968900000|2023-05-24 22:55:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|13
1684969200000|2023-05-24 23:00:00|10297.7|10295.7|10297.5|10295.5|10297.7|10295.7|10297.3|10295.3|74
1684969500000|2023-05-24 23:05:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|42
1684969800000|2023-05-24 23:10:00|10297.3|10295.3|10297.3|10295.3|10297.5|10295.5|10297.3|10295.3|15
1684970100000|2023-05-24 23:15:00|10297.1|10295.1|10296.7|10294.7|10297.1|10295.1|10296.5|10294.5|129
1684970400000|2023-05-24 23:20:00|10296.9|10294.9|10296.3|10294.3|10296.9|10294.9|10295.9|10293.9|20
1684970700000|2023-05-24 23:25:00|10296.5|10294.5|10296.3|10294.3|10296.7|10294.7|10296.1|10294.1|34
1684971000000|2023-05-24 23:30:00|10296.1|10294.1|10295.9|10293.9|10296.3|10294.3|10295.5|10293.5|97
1684971300000|2023-05-24 23:35:00|10295.7|10293.7|10295.7|10293.7|10295.9|10293.9|10295.1|10293.1|3088
1684971600000|2023-05-24 23:40:00|10295.9|10293.9|10296.5|10294.5|10296.7|10294.7|10295.9|10293.9|62
1684971900000|2023-05-24 23:45:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10295.9|10293.9|9
1684972200000|2023-05-24 23:50:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|579
1684972500000|2023-05-24 23:55:00|10296.3|10294.3|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|72
1684972800000|2023-05-25 00:00:00|10296.3|10294.3|10296.9|10294.9|10297.1|10295.1|10296.1|10294.1|1050
1684973100000|2023-05-25 00:05:00|10297.1|10295.1|10297.5|10295.5|10297.5|10295.5|10296.9|10294.9|191
1684973400000|2023-05-25 00:10:00|10297.3|10295.3|10297.9|10295.9|10297.9|10295.9|10297.3|10295.3|201
1684973700000|2023-05-25 00:15:00|10297.7|10295.7|10297.9|10295.9|10297.9|10295.9|10297.5|10295.5|154
1684974000000|2023-05-25 00:20:00|10298.1|10296.1|10297.9|10295.9|10298.1|10296.1|10297.9|10295.9|0
1684974300000|2023-05-25 00:25:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|141
1684974600000|2023-05-25 00:30:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|34
1684974900000|2023-05-25 00:35:00|10297.7|10295.7|10297.7|10295.7|10297.9|10295.9|10297.5|10295.5|101
1684975200000|2023-05-25 00:40:00|10297.5|10295.5|10297.3|10295.3|10297.9|10295.9|10297.3|10295.3|563
1684975500000|2023-05-25 00:45:00|10297.1|10295.1|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|133
1684975800000|2023-05-25 00:50:00|10296.7|10294.7|10297.3|10295.3|10297.3|10295.3|10296.7|10294.7|325
1684976100000|2023-05-25 00:55:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|250
1684976400000|2023-05-25 01:00:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|100
1684976700000|2023-05-25 01:05:00|10297.1|10295.1|10296.5|10294.5|10297.1|10295.1|10296.5|10294.5|41
1684977000000|2023-05-25 01:10:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|22
1684977300000|2023-05-25 01:15:00|10296.3|10294.3|10295.7|10293.7|10296.3|10294.3|10295.3|10293.3|264
1684977600000|2023-05-25 01:20:00|10295.9|10293.9|10296.3|10294.3|10296.3|10294.3|10295.3|10293.3|87
1684977900000|2023-05-25 01:25:00|10296.1|10294.1|10296.1|10294.1|10296.3|10294.3|10295.7|10293.7|117
1684978200000|2023-05-25 01:30:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|558
1684978500000|2023-05-25 01:35:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.8|10292.8|74
1684978800000|2023-05-25 01:40:00|10294.8|10292.8|10291.4|10289.4|10294.9|10292.9|10291|10289|1671
1684979100000|2023-05-25 01:45:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10290.3|10288.3|387
1684979400000|2023-05-25 01:50:00|10291|10289|10291.6|10289.6|10291.6|10289.6|10290.8|10288.8|433
1684979700000|2023-05-25 01:55:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|75
1684980000000|2023-05-25 02:00:00|10291.2|10289.2|10289.5|10287.5|10291.4|10289.4|10289.5|10287.5|791
1684980300000|2023-05-25 02:05:00|10289.3|10287.3|10289.5|10287.5|10289.9|10287.9|10289.3|10287.3|536
1684980600000|2023-05-25 02:10:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|192
1684980900000|2023-05-25 02:15:00|10290.3|10288.3|10291|10289|10291.2|10289.2|10290.3|10288.3|68
1684981200000|2023-05-25 02:20:00|10290.8|10288.8|10291.2|10289.2|10291.2|10289.2|10290.6|10288.6|796
1684981500000|2023-05-25 02:25:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|460
1684981800000|2023-05-25 02:30:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|204
1684982100000|2023-05-25 02:35:00|10291.2|10289.2|10290.8|10288.8|10291.2|10289.2|10290.6|10288.6|152
1684982400000|2023-05-25 02:40:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|195
1684982700000|2023-05-25 02:45:00|||||||||87
1684983000000|2023-05-25 02:50:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|245
1684983300000|2023-05-25 02:55:00|10290.8|10288.8|10289.9|10287.9|10290.8|10288.8|10289.9|10287.9|63
1684983600000|2023-05-25 03:00:00|10289.5|10287.5|10289.3|10287.3|10289.9|10287.9|10288.7|10286.7|369
1684983900000|2023-05-25 03:05:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|80
1684984200000|2023-05-25 03:10:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|46
1684984500000|2023-05-25 03:15:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.7|10287.7|60
1684984800000|2023-05-25 03:20:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|32
1684985100000|2023-05-25 03:25:00|10289.7|10287.7|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|387
1684985400000|2023-05-25 03:30:00|10290.1|10288.1|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|224
1684985700000|2023-05-25 03:35:00|10290.1|10288.1|10289.9|10287.9|10290.1|10288.1|10289.5|10287.5|773
1684986000000|2023-05-25 03:40:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.7|10287.7|61
1684986300000|2023-05-25 03:45:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.7|10287.7|176
1684986600000|2023-05-25 03:50:00|10290.1|10288.1|10288.7|10286.7|10290.1|10288.1|10288.7|10286.7|364
1684986900000|2023-05-25 03:55:00|10288.9|10286.9|10289.1|10287.1|10289.3|10287.3|10288.9|10286.9|41
1684987200000|2023-05-25 04:00:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|80
1684987500000|2023-05-25 04:05:00|10289.3|10287.3|10289.1|10287.1|10289.3|10287.3|10289.1|10287.1|42
1684987800000|2023-05-25 04:10:00|||||||||19
1684988100000|2023-05-25 04:15:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|71
1684988400000|2023-05-25 04:20:00|10289.3|10287.3|10289.1|10287.1|10289.3|10287.3|10289.1|10287.1|516
1684988700000|2023-05-25 04:25:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.3|10287.3|63
1684989000000|2023-05-25 04:30:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.3|10287.3|1259
1684989300000|2023-05-25 04:35:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|57
1684989600000|2023-05-25 04:40:00|||||||||50
1684989900000|2023-05-25 04:45:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|154
1684990200000|2023-05-25 04:50:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|709
1684990500000|2023-05-25 04:55:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|115
1684990800000|2023-05-25 05:00:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|255
1684991100000|2023-05-25 05:05:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|1692
1684991400000|2023-05-25 05:10:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|123
1684991700000|2023-05-25 05:15:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|92
1684992000000|2023-05-25 05:20:00|||||||||269
1684992300000|2023-05-25 05:25:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|578
1684992600000|2023-05-25 05:30:00|10291|10289|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|335
1684992900000|2023-05-25 05:35:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|84
1684993200000|2023-05-25 05:40:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|154
1684993500000|2023-05-25 05:45:00|10291|10289|10289.9|10287.9|10291|10289|10289.9|10287.9|192
1684993800000|2023-05-25 05:50:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|86
1684994100000|2023-05-25 05:55:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.7|10287.7|201
1684994400000|2023-05-25 06:00:00|10289.5|10287.5|10291|10289|10293|10291|10289.5|10287.5|390
1684994700000|2023-05-25 06:05:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|135
1684995000000|2023-05-25 06:10:00|10291.2|10289.2|10290.3|10288.3|10291.4|10289.4|10290.3|10288.3|1292
1684995300000|2023-05-25 06:15:00|10289.9|10287.9|10291|10289|10291.8|10289.8|10289.9|10287.9|568
1684995600000|2023-05-25 06:20:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.6|10288.6|302
1684995900000|2023-05-25 06:25:00|10291.2|10289.2|10292.6|10290.6|10293|10291|10291.2|10289.2|1206
1684996200000|2023-05-25 06:30:00|10292.2|10290.2|10291.4|10289.4|10292.6|10290.6|10291.4|10289.4|489
1684996500000|2023-05-25 06:35:00|10291.6|10289.6|10292.2|10290.2|10292.2|10290.2|10291|10289|4377
1684996800000|2023-05-25 06:40:00|10292.4|10290.4|10293.6|10291.6|10293.8|10291.8|10292.4|10290.4|204
1684997100000|2023-05-25 06:45:00|10293.4|10291.4|10293.6|10291.6|10294.2|10292.2|10293.4|10291.4|499
1684997400000|2023-05-25 06:50:00|10293.4|10291.4|10292.6|10290.6|10294.2|10292.2|10292.2|10290.2|430
1684997700000|2023-05-25 06:55:00|10292.4|10290.4|10291.4|10289.4|10292.6|10290.6|10291|10289|2483
1684998000000|2023-05-25 07:00:00|10291.2|10289.2|10291.6|10289.6|10292.6|10290.6|10290.3|10288.3|1541
1684998300000|2023-05-25 07:05:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.2|10289.2|2176
1684998600000|2023-05-25 07:10:00|10291.8|10289.8|10292.2|10290.2|10293|10291|10290.8|10288.8|1642
1684998900000|2023-05-25 07:15:00|10292|10290|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|1421
1684999200000|2023-05-25 07:20:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10291|10289|269
1684999500000|2023-05-25 07:25:00|10291.2|10289.2|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|552
1684999800000|2023-05-25 07:30:00|10291.6|10289.6|10293.8|10291.8|10293.8|10291.8|10291.6|10289.6|402
1685000100000|2023-05-25 07:35:00|10294|10292|10294.2|10292.2|10294.8|10292.8|10293.8|10291.8|542
1685000400000|2023-05-25 07:40:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|485
1685000700000|2023-05-25 07:45:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.6|10292.6|659
1685001000000|2023-05-25 07:50:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|2547
1685001300000|2023-05-25 07:55:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|565
1685001600000|2023-05-25 08:00:00|10294.8|10292.8|10294.2|10292.2|10294.9|10292.9|10293.4|10291.4|856
1685001900000|2023-05-25 08:05:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293|10291|2293
1685002200000|2023-05-25 08:10:00|10293.6|10291.6|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|693
1685002500000|2023-05-25 08:15:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293|10291|1571
1685002800000|2023-05-25 08:20:00|10294|10292|10294.6|10292.6|10294.8|10292.8|10293.8|10291.8|3511
1685003100000|2023-05-25 08:25:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|609
1685003400000|2023-05-25 08:30:00|10293.2|10291.2|10293.4|10291.4|10294.6|10292.6|10293.2|10291.2|4713
1685003700000|2023-05-25 08:35:00|10293.2|10291.2|10292.6|10290.6|10293.2|10291.2|10292.6|10290.6|1197
1685004000000|2023-05-25 08:40:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|984
1685004300000|2023-05-25 08:45:00|10292.4|10290.4|10292.6|10290.6|10293|10291|10291.8|10289.8|15037
1685004600000|2023-05-25 08:50:00|10292.4|10290.4|10291|10289|10292.4|10290.4|10290.6|10288.6|13099
1685004900000|2023-05-25 08:55:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|1532
1685005200000|2023-05-25 09:00:00|10291.2|10289.2|10290.3|10288.3|10291.2|10289.2|10289.9|10287.9|7086
1685005500000|2023-05-25 09:05:00|10290.6|10288.6|10287.9|10285.9|10290.6|10288.6|10287.9|10285.9|4196
1685005800000|2023-05-25 09:10:00|10287.7|10285.7|10289.1|10287.1|10289.3|10287.3|10287.5|10285.5|1182
1685006100000|2023-05-25 09:15:00|10289.3|10287.3|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|1795
1685006400000|2023-05-25 09:20:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.7|10287.7|2502
1685006700000|2023-05-25 09:25:00|10290.3|10288.3|10289.5|10287.5|10290.6|10288.6|10289.5|10287.5|1085
1685007000000|2023-05-25 09:30:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|3135
1685007300000|2023-05-25 09:35:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|965
1685007600000|2023-05-25 09:40:00|10288.3|10286.3|10287.1|10285.1|10288.7|10286.7|10287.1|10285.1|8923
1685007900000|2023-05-25 09:45:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.5|10284.5|718
1685008200000|2023-05-25 09:50:00|10287.3|10285.3|10287.1|10285.1|10287.3|10285.3|10286.4|10284.4|1263
1685008500000|2023-05-25 09:55:00|10287.5|10285.5|10287.7|10285.7|10287.9|10285.9|10287.1|10285.1|1503
1685008800000|2023-05-25 10:00:00|10287.9|10285.9|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|9974
1685009100000|2023-05-25 10:05:00|10289.1|10287.1|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|832
1685009400000|2023-05-25 10:10:00|10288.9|10286.9|10287.9|10285.9|10288.9|10286.9|10287.9|10285.9|2509
1685009700000|2023-05-25 10:15:00|10288.3|10286.3|10288.3|10286.3|10288.9|10286.9|10287.9|10285.9|233
1685010000000|2023-05-25 10:20:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|416
1685010300000|2023-05-25 10:25:00|10287.5|10285.5|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|1120
1685010600000|2023-05-25 10:30:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|2844
1685010900000|2023-05-25 10:35:00|10286|10284|10287.1|10285.1|10287.1|10285.1|10285.8|10283.8|1460
1685011200000|2023-05-25 10:40:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1952
1685011500000|2023-05-25 10:45:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|5301
1685011800000|2023-05-25 10:50:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|2191
1685012100000|2023-05-25 10:55:00|10286.9|10284.9|10287.5|10285.5|10287.5|10285.5|10286.5|10284.5|2743
1685012400000|2023-05-25 11:00:00|10287.3|10285.3|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|1736
1685012700000|2023-05-25 11:05:00|10286.7|10284.7|10286.7|10284.7|10287.3|10285.3|10286.4|10284.4|267
1685013000000|2023-05-25 11:10:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|2848
1685013300000|2023-05-25 11:15:00|10286|10284|10285.6|10283.6|10286|10284|10284.8|10282.8|1710
1685013600000|2023-05-25 11:20:00|10285.2|10283.2|10286.2|10284.2|10286.7|10284.7|10285.2|10283.2|1053
1685013900000|2023-05-25 11:25:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|1772
1685014200000|2023-05-25 11:30:00|10286.5|10284.5|10284.8|10282.8|10286.7|10284.7|10284.4|10282.4|2462
1685014500000|2023-05-25 11:35:00|10284.4|10282.4|10286.4|10284.4|10286.7|10284.7|10282.8|10280.8|8055
1685014800000|2023-05-25 11:40:00|10286.7|10284.7|10289.5|10287.5|10289.9|10287.9|10286.7|10284.7|6944
1685015100000|2023-05-25 11:45:00|10289.9|10287.9|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|13281
1685015400000|2023-05-25 11:50:00|10289.7|10287.7|10290.6|10288.6|10291|10289|10289.7|10287.7|3923
1685015700000|2023-05-25 11:55:00|10290.8|10288.8|10291.8|10289.8|10292.2|10290.2|10290.6|10288.6|3794
1685016000000|2023-05-25 12:00:00|10292.2|10290.2|10293.8|10291.8|10293.8|10291.8|10291.4|10289.4|2907
1685016300000|2023-05-25 12:05:00|10293.4|10291.4|10292.2|10290.2|10294.6|10292.6|10292|10290|4534
1685016600000|2023-05-25 12:10:00|10292|10290|10293.4|10291.4|10294.2|10292.2|10292|10290|10943
1685016900000|2023-05-25 12:15:00|10293.6|10291.6|10289.5|10287.5|10293.8|10291.8|10288.7|10286.7|7630
1685017200000|2023-05-25 12:20:00|10289.1|10287.1|10294.6|10292.6|10295.3|10293.3|10289.1|10287.1|5893
1685017500000|2023-05-25 12:25:00|10294.9|10292.9|10294.9|10292.9|10296.5|10294.5|10293.8|10291.8|5947
1685017800000|2023-05-25 12:30:00|10295.1|10293.1|10289.1|10287.1|10295.9|10293.9|10284.8|10282.8|5443
1685018100000|2023-05-25 12:35:00|10289.3|10287.3|10286|10284|10289.3|10287.3|10284.8|10282.8|2880
1685018400000|2023-05-25 12:40:00|10285.8|10283.8|10271.7|10269.7|10286.4|10284.4|10269.9|10267.9|8850
1685018700000|2023-05-25 12:45:00|10271.5|10269.5|10270.7|10268.7|10275.4|10273.4|10269.9|10267.9|11039
1685019000000|2023-05-25 12:50:00|10271.1|10269.1|10274.2|10272.2|10274.2|10272.2|10266.4|10264.4|11734
1685019300000|2023-05-25 12:55:00|10273.9|10271.9|10275.8|10273.8|10276.6|10274.6|10273.9|10271.9|17725
1685019600000|2023-05-25 13:00:00|10275.4|10273.4|10277.8|10275.8|10278.1|10276.1|10273.5|10271.5|6495
1685019900000|2023-05-25 13:05:00|10278|10276|10277|10275|10278.9|10276.9|10276.6|10274.6|11061
1685020200000|2023-05-25 13:10:00|10277.4|10275.4|10277.4|10275.4|10280.1|10278.1|10275.8|10273.8|5075
1685020500000|2023-05-25 13:15:00|10277.2|10275.2|10282.4|10280.4|10283|10281|10276.8|10274.8|4511
1685020800000|2023-05-25 13:20:00|10282.8|10280.8|10283.6|10281.6|10286.4|10284.4|10282.8|10280.8|6154
1685021100000|2023-05-25 13:25:00|10284|10282|10280.9|10278.9|10284.4|10282.4|10280.1|10278.1|3781
1685021400000|2023-05-25 13:30:00|10281.3|10279.3|10282.8|10280.8|10286|10284|10281.3|10279.3|9366
1685021700000|2023-05-25 13:35:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10279.7|10277.7|3752
1685022000000|2023-05-25 13:40:00|10281.5|10279.5|10280.1|10278.1|10281.5|10279.5|10279.7|10277.7|3578
1685022300000|2023-05-25 13:45:00|10279.7|10277.7|10279.3|10277.3|10282.1|10280.1|10278.9|10276.9|13519
1685022600000|2023-05-25 13:50:00|10279.5|10277.5|10281.3|10279.3|10282.1|10280.1|10279.3|10277.3|3011
1685022900000|2023-05-25 13:55:00|10280.9|10278.9|10280.7|10278.7|10281.5|10279.5|10280.1|10278.1|2722
1685023200000|2023-05-25 14:00:00|10280.9|10278.9|10283.6|10281.6|10283.6|10281.6|10279.7|10277.7|6574
1685023500000|2023-05-25 14:05:00|10283.2|10281.2|10286.2|10284.2|10286.2|10284.2|10282.8|10280.8|5227
1685023800000|2023-05-25 14:10:00|10286.4|10284.4|10287.5|10285.5|10288.3|10286.3|10285.8|10283.8|22858
1685024100000|2023-05-25 14:15:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10284.8|10282.8|10381
1685024400000|2023-05-25 14:20:00|10287.9|10285.9|10287.1|10285.1|10288.3|10286.3|10286.4|10284.4|3024
1685024700000|2023-05-25 14:25:00|10287.5|10285.5|10285.4|10283.4|10287.5|10285.5|10284.8|10282.8|25714
1685025000000|2023-05-25 14:30:00|10285.2|10283.2|10287.5|10285.5|10287.9|10285.9|10285.2|10283.2|14606
1685025300000|2023-05-25 14:35:00|10287.1|10285.1|10286.4|10284.4|10287.9|10285.9|10286.4|10284.4|3371
1685025600000|2023-05-25 14:40:00|10286.2|10284.2|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|3342
1685025900000|2023-05-25 14:45:00|10285.2|10283.2|10285.6|10283.6|10286.4|10284.4|10284.4|10282.4|2256
1685026200000|2023-05-25 14:50:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10284.4|10282.4|27118
1685026500000|2023-05-25 14:55:00|10284.8|10282.8|10283.6|10281.6|10285.2|10283.2|10283.2|10281.2|1694
1685026800000|2023-05-25 15:00:00|10283.2|10281.2|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|2580
1685027100000|2023-05-25 15:05:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|15268
1685027400000|2023-05-25 15:10:00|10284|10282|10284|10282|10284.4|10282.4|10282.4|10280.4|10254
1685027700000|2023-05-25 15:15:00|10283.6|10281.6|10285.2|10283.2|10286.2|10284.2|10283.6|10281.6|1654
1685028000000|2023-05-25 15:20:00|10285.6|10283.6|10284|10282|10286|10284|10284|10282|2220
1685028300000|2023-05-25 15:25:00|10284.4|10282.4|10283.6|10281.6|10284.6|10282.6|10283.2|10281.2|3112
1685028600000|2023-05-25 15:30:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|9247
1685028900000|2023-05-25 15:35:00|10282.8|10280.8|10281.9|10279.9|10283.2|10281.2|10281.3|10279.3|1777
1685029200000|2023-05-25 15:40:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10280.5|10278.5|1530
1685029500000|2023-05-25 15:45:00|10281.5|10279.5|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|2286
1685029800000|2023-05-25 15:50:00|10282.3|10280.3|10281.3|10279.3|10282.8|10280.8|10279.3|10277.3|6603
1685030100000|2023-05-25 15:55:00|10281.5|10279.5|10281.7|10279.7|10282.3|10280.3|10280.5|10278.5|2288
1685030400000|2023-05-25 16:00:00|10281.3|10279.3|10280.1|10278.1|10282.4|10280.4|10280.1|10278.1|1433
1685030700000|2023-05-25 16:05:00|10280.5|10278.5|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|1708
1685031000000|2023-05-25 16:10:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|3137
1685031300000|2023-05-25 16:15:00|10280.5|10278.5|10278.9|10276.9|10281.3|10279.3|10278.9|10276.9|4385
1685031600000|2023-05-25 16:20:00|10279.3|10277.3|10277.4|10275.4|10279.3|10277.3|10276.6|10274.6|7933
1685031900000|2023-05-25 16:25:00|10277|10275|10278.1|10276.1|10278.9|10276.9|10277|10275|1862
1685032200000|2023-05-25 16:30:00|10278.5|10276.5|10279.3|10277.3|10279.7|10277.7|10277.4|10275.4|6484
1685032500000|2023-05-25 16:35:00|10279.1|10277.1|10278.1|10276.1|10279.3|10277.3|10277|10275|1616
1685032800000|2023-05-25 16:40:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10277.4|10275.4|1805
1685033100000|2023-05-25 16:45:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|1104
1685033400000|2023-05-25 16:50:00|10278.1|10276.1|10278.9|10276.9|10279.3|10277.3|10277|10275|2747
1685033700000|2023-05-25 16:55:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10277|10275|1430
1685034000000|2023-05-25 17:00:00|10277.8|10275.8|10278.9|10276.9|10279.9|10277.9|10277|10275|3949
1685034300000|2023-05-25 17:05:00|10279.3|10277.3|10280.5|10278.5|10280.5|10278.5|10278.9|10276.9|4628
1685034600000|2023-05-25 17:10:00|10280.1|10278.1|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|5750
1685034900000|2023-05-25 17:15:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|3722
1685035200000|2023-05-25 17:20:00|10279.5|10277.5|10278.9|10276.9|10279.7|10277.7|10278.1|10276.1|4691
1685035500000|2023-05-25 17:25:00|10278.5|10276.5|10280.5|10278.5|10280.5|10278.5|10278.5|10276.5|2963
1685035800000|2023-05-25 17:30:00|10280.3|10278.3|10281.3|10279.3|10281.7|10279.7|10280.1|10278.1|5236
1685036100000|2023-05-25 17:35:00|10280.9|10278.9|10278.9|10276.9|10281.1|10279.1|10278.9|10276.9|3844
1685036400000|2023-05-25 17:40:00|10278.7|10276.7|10280.1|10278.1|10280.5|10278.5|10278.5|10276.5|1967
1685036700000|2023-05-25 17:45:00|10280.3|10278.3|10278.9|10276.9|10280.3|10278.3|10278.5|10276.5|2557
1685037000000|2023-05-25 17:50:00|10278.7|10276.7|10279.3|10277.3|10279.7|10277.7|10278.1|10276.1|1756
1685037300000|2023-05-25 17:55:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|2614
1685037600000|2023-05-25 18:00:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10276.2|10274.2|13220
1685037900000|2023-05-25 18:05:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277|10275|1482
1685038200000|2023-05-25 18:10:00|10277.2|10275.2|10275.4|10273.4|10277.2|10275.2|10275|10273|4691
1685038500000|2023-05-25 18:15:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274|10272|3787
1685038800000|2023-05-25 18:20:00|10274.8|10272.8|10274|10272|10275.8|10273.8|10274|10272|3725
1685039100000|2023-05-25 18:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|4391
1685039400000|2023-05-25 18:30:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|1214
1685039700000|2023-05-25 18:35:00|10273.5|10271.5|10272.7|10270.7|10273.9|10271.9|10272.1|10270.1|2235
1685040000000|2023-05-25 18:40:00|10273.1|10271.1|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|1209
1685040300000|2023-05-25 18:45:00|10274.6|10272.6|10273.5|10271.5|10274.6|10272.6|10273.1|10271.1|2521
1685040600000|2023-05-25 18:50:00|10273.1|10271.1|10272.7|10270.7|10273.9|10271.9|10272.3|10270.3|1449
1685040900000|2023-05-25 18:55:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|7865
1685041200000|2023-05-25 19:00:00|10271.5|10269.5|10269.6|10267.6|10271.9|10269.9|10269.6|10267.6|5268
1685041500000|2023-05-25 19:05:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1602
1685041800000|2023-05-25 19:10:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2163
1685042100000|2023-05-25 19:15:00|10269.4|10267.4|10267.6|10265.6|10269.6|10267.6|10267.6|10265.6|3734
1685042400000|2023-05-25 19:20:00|10267.2|10265.2|10268|10266|10268|10266|10266.8|10264.8|4960
1685042700000|2023-05-25 19:25:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|1041
1685043000000|2023-05-25 19:30:00|10267.2|10265.2|10267.2|10265.2|10268|10266|10267.2|10265.2|3814
1685043300000|2023-05-25 19:35:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|13144
1685043600000|2023-05-25 19:40:00|10266.4|10264.4|10266.4|10264.4|10267.2|10265.2|10266|10264|4101
1685043900000|2023-05-25 19:45:00|10266.8|10264.8|10266.8|10264.8|10267.8|10265.8|10266.8|10264.8|3201
1685044200000|2023-05-25 19:50:00|10267|10265|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|2771
1685044500000|2023-05-25 19:55:00|10266.6|10264.6|10267.4|10265.4|10267.6|10265.6|10266.4|10264.4|2543
1685044800000|2023-05-25 20:00:00|10267.2|10265.2|10266.2|10264.2|10267.6|10265.6|10266|10264|2055
1685045100000|2023-05-25 20:05:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|8319
1685045400000|2023-05-25 20:10:00|10266.8|10264.8|10265.6|10263.6|10267.2|10265.2|10265.6|10263.6|716
1685045700000|2023-05-25 20:15:00|10265.8|10263.8|10266.4|10264.4|10266.4|10264.4|10265.8|10263.8|6558
1685046000000|2023-05-25 20:20:00|10266.8|10264.8|10266.8|10264.8|10267|10265|10266.4|10264.4|1522
1685046300000|2023-05-25 20:25:00|10266.4|10264.4|10265.6|10263.6|10266.6|10264.6|10265.6|10263.6|644
1685046600000|2023-05-25 20:30:00|10265.8|10263.8|10266.2|10264.2|10266.8|10264.8|10265.6|10263.6|4632
1685046900000|2023-05-25 20:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|2260
1685047200000|2023-05-25 20:40:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|558
1685047500000|2023-05-25 20:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|638
1685047800000|2023-05-25 20:50:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.9|10262.9|2794
1685048100000|2023-05-25 20:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1347
1685052000000|2023-05-25 22:00:00|10265.8|10263.8|10265.5|10263.5|10266|10264|10265.3|10263.3|150
1685052300000|2023-05-25 22:05:00|10265.6|10263.6|10265.5|10263.5|10265.6|10263.6|10265.3|10263.3|18
1685052600000|2023-05-25 22:10:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|9
1685052900000|2023-05-25 22:15:00|10266.2|10264.2|10267.2|10265.2|10267.2|10265.2|10266.2|10264.2|22
1685053200000|2023-05-25 22:20:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.4|10265.4|9
1685053500000|2023-05-25 22:25:00|10267.2|10265.2|10267.4|10265.4|10267.6|10265.6|10267.2|10265.2|14
1685053800000|2023-05-25 22:30:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267|10265|34
1685054100000|2023-05-25 22:35:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|39
1685054400000|2023-05-25 22:40:00|||||||||2
1685054700000|2023-05-25 22:45:00|||||||||135
1685055000000|2023-05-25 22:50:00|||||||||2
1685055600000|2023-05-25 23:00:00|||||||||49
1685055900000|2023-05-25 23:05:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|156
1685056200000|2023-05-25 23:10:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|30
1685056500000|2023-05-25 23:15:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|54
1685056800000|2023-05-25 23:20:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|9
1685057100000|2023-05-25 23:25:00|10267|10265|10267|10265|10267|10265|10267|10265|6
1685057400000|2023-05-25 23:30:00|10266.8|10264.8|10266.6|10264.6|10267|10265|10266.4|10264.4|162
1685057700000|2023-05-25 23:35:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|1378
1685058000000|2023-05-25 23:40:00|10266.2|10264.2|10266.4|10264.4|10266.6|10264.6|10266.2|10264.2|1022
1685058300000|2023-05-25 23:45:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|594
1685058600000|2023-05-25 23:50:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|112
1685058900000|2023-05-25 23:55:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10265.1|10263.1|195
1685059200000|2023-05-26 00:00:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|172
1685059500000|2023-05-26 00:05:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|335
1685059800000|2023-05-26 00:10:00|10265.1|10263.1|10265.5|10263.5|10265.6|10263.6|10264.9|10262.9|110
1685060100000|2023-05-26 00:15:00|10265.3|10263.3|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|559
1685060400000|2023-05-26 00:20:00|10263.7|10261.7|10264.7|10262.7|10265.3|10263.3|10263.7|10261.7|609
1685060700000|2023-05-26 00:25:00|10264.5|10262.5|10264.9|10262.9|10265.1|10263.1|10264.5|10262.5|239
1685061000000|2023-05-26 00:30:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|332
1685061300000|2023-05-26 00:35:00|||||||||202
1685061600000|2023-05-26 00:40:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|405
1685061900000|2023-05-26 00:45:00|10263.5|10261.5|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|450
1685062200000|2023-05-26 00:50:00|10262.9|10260.9|10263.3|10261.3|10263.5|10261.5|10262.9|10260.9|208
1685062500000|2023-05-26 00:55:00|||||||||35
1685062800000|2023-05-26 01:00:00|10263.1|10261.1|10263.7|10261.7|10263.7|10261.7|10262.7|10260.7|247
1685063100000|2023-05-26 01:05:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|69
1685063400000|2023-05-26 01:10:00|10264.3|10262.3|10264.3|10262.3|10264.5|10262.5|10264.1|10262.1|164
1685063700000|2023-05-26 01:15:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|4
1685064000000|2023-05-26 01:20:00|10264.3|10262.3|10264.7|10262.7|10264.7|10262.7|10264.1|10262.1|79
1685064300000|2023-05-26 01:25:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|408
1685064600000|2023-05-26 01:30:00|10265.1|10263.1|10265.6|10263.6|10266|10264|10264.9|10262.9|73
1685064900000|2023-05-26 01:35:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|125
1685065200000|2023-05-26 01:40:00|10265.8|10263.8|10266|10264|10266.4|10264.4|10265.6|10263.6|417
1685065500000|2023-05-26 01:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|187
1685065800000|2023-05-26 01:50:00|10266.8|10264.8|10267|10265|10267.6|10265.6|10266.8|10264.8|895
1685066100000|2023-05-26 01:55:00|10266.8|10264.8|10266.6|10264.6|10267.2|10265.2|10266.4|10264.4|311
1685066400000|2023-05-26 02:00:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|327
1685066700000|2023-05-26 02:05:00|10266.6|10264.6|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|213
1685067000000|2023-05-26 02:10:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|134
1685067300000|2023-05-26 02:15:00|10267|10265|10267.4|10265.4|10267.6|10265.6|10266.8|10264.8|471
1685067600000|2023-05-26 02:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|412
1685067900000|2023-05-26 02:25:00|||||||||177
1685068200000|2023-05-26 02:30:00|10268|10266|10266.8|10264.8|10268|10266|10266.8|10264.8|232
1685068500000|2023-05-26 02:35:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|52
1685068800000|2023-05-26 02:40:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|17
1685069100000|2023-05-26 02:45:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|294
1685069400000|2023-05-26 02:50:00|10267.8|10265.8|10268.4|10266.4|10268.4|10266.4|10267.8|10265.8|103
1685069700000|2023-05-26 02:55:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|114
1685070000000|2023-05-26 03:00:00|10268.6|10266.6|10268.4|10266.4|10268.6|10266.6|10268.4|10266.4|50
1685070300000|2023-05-26 03:05:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|194
1685070600000|2023-05-26 03:10:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|120
1685070900000|2023-05-26 03:15:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268|10266|54
1685071200000|2023-05-26 03:20:00|10268|10266|10268|10266|10268|10266|10268|10266|135
1685071500000|2023-05-26 03:25:00|||||||||43
1685071800000|2023-05-26 03:30:00|||||||||9
1685072100000|2023-05-26 03:35:00|||||||||359
1685072400000|2023-05-26 03:40:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268.2|10266.2|903
1685072700000|2023-05-26 03:45:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|474
1685073000000|2023-05-26 03:50:00|10268.8|10266.8|10268.8|10266.8|10269|10267|10268.8|10266.8|1515
1685073300000|2023-05-26 03:55:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|71
1685073600000|2023-05-26 04:00:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.4|10267.4|882
1685073900000|2023-05-26 04:05:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|458
1685074200000|2023-05-26 04:10:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|455
1685074500000|2023-05-26 04:15:00|10269.8|10267.8|10269.8|10267.8|10269.9|10267.9|10269.6|10267.6|99
1685074800000|2023-05-26 04:20:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1
1685075100000|2023-05-26 04:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|40
1685075400000|2023-05-26 04:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.4|10267.4|890
1685075700000|2023-05-26 04:35:00|10269.8|10267.8|10269.8|10267.8|10270.3|10268.3|10269.6|10267.6|646
1685076000000|2023-05-26 04:40:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|14
1685076300000|2023-05-26 04:45:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|150
1685076600000|2023-05-26 04:50:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|174
1685076900000|2023-05-26 04:55:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|449
1685077200000|2023-05-26 05:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269|10267|133
1685077500000|2023-05-26 05:05:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.4|10267.4|93
1685077800000|2023-05-26 05:10:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.4|10267.4|307
1685078100000|2023-05-26 05:15:00|10269.4|10267.4|10269.2|10267.2|10269.4|10267.4|10269.2|10267.2|41
1685078400000|2023-05-26 05:20:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|62
1685078700000|2023-05-26 05:25:00|10269.4|10267.4|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|97
1685079000000|2023-05-26 05:30:00|10269.6|10267.6|10268.4|10266.4|10269.9|10267.9|10268.4|10266.4|549
1685079300000|2023-05-26 05:35:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1085
1685079600000|2023-05-26 05:40:00|10269.8|10267.8|10270.3|10268.3|10270.5|10268.5|10269.6|10267.6|953
1685079900000|2023-05-26 05:45:00|10270.7|10268.7|10269.8|10267.8|10270.7|10268.7|10269.6|10267.6|286
1685080200000|2023-05-26 05:50:00|10269.9|10267.9|10269.6|10267.6|10270.5|10268.5|10269.6|10267.6|634
1685080500000|2023-05-26 05:55:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|307
1685080800000|2023-05-26 06:00:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269|10267|796
1685081100000|2023-05-26 06:05:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|141
1685081400000|2023-05-26 06:10:00|10269.4|10267.4|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|255
1685081700000|2023-05-26 06:15:00|10268.6|10266.6|10269.6|10267.6|10269.6|10267.6|10268|10266|323
1685082000000|2023-05-26 06:20:00|10269.4|10267.4|10269.6|10267.6|10269.9|10267.9|10269.4|10267.4|60
1685082300000|2023-05-26 06:25:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10268.4|10266.4|162
1685082600000|2023-05-26 06:30:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268|10266|1303
1685082900000|2023-05-26 06:35:00|10268.8|10266.8|10269.8|10267.8|10269.9|10267.9|10268.8|10266.8|245
1685083200000|2023-05-26 06:40:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|423
1685083500000|2023-05-26 06:45:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10268.6|10266.6|3273
1685083800000|2023-05-26 06:50:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269|10267|702
1685084100000|2023-05-26 06:55:00|10269.8|10267.8|10270.7|10268.7|10271.1|10269.1|10269.6|10267.6|1035
1685084400000|2023-05-26 07:00:00|10270.3|10268.3|10269.6|10267.6|10270.7|10268.7|10269|10267|168
1685084700000|2023-05-26 07:05:00|10269.4|10267.4|10269.2|10267.2|10269.9|10267.9|10268|10266|676
1685085000000|2023-05-26 07:10:00|10269|10267|10268.4|10266.4|10269.2|10267.2|10268|10266|511
1685085300000|2023-05-26 07:15:00|10268.2|10266.2|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|843
1685085600000|2023-05-26 07:20:00|10269|10267|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|307
1685085900000|2023-05-26 07:25:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|780
1685086200000|2023-05-26 07:30:00|10270.1|10268.1|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|1775
1685086500000|2023-05-26 07:35:00|10270.1|10268.1|10271.9|10269.9|10271.9|10269.9|10269.9|10267.9|397
1685086800000|2023-05-26 07:40:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|2373
1685087100000|2023-05-26 07:45:00|10272.3|10270.3|10274.6|10272.6|10274.6|10272.6|10272.3|10270.3|2709
1685087400000|2023-05-26 07:50:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|3280
1685087700000|2023-05-26 07:55:00|10274.4|10272.4|10275.8|10273.8|10275.8|10273.8|10274.2|10272.2|676
1685088000000|2023-05-26 08:00:00|10275.6|10273.6|10275|10273|10275.8|10273.8|10274.6|10272.6|889
1685088300000|2023-05-26 08:05:00|10275.4|10273.4|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|2359
1685088600000|2023-05-26 08:10:00|10275.4|10273.4|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|705
1685088900000|2023-05-26 08:15:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|290
1685089200000|2023-05-26 08:20:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|1315
1685089500000|2023-05-26 08:25:00|10274.8|10272.8|10274.2|10272.2|10275|10273|10273.9|10271.9|2349
1685089800000|2023-05-26 08:30:00|10274.6|10272.6|10274|10272|10274.6|10272.6|10273.9|10271.9|679
1685090100000|2023-05-26 08:35:00|10274.2|10272.2|10273.1|10271.1|10274.6|10272.6|10273.1|10271.1|599
1685090400000|2023-05-26 08:40:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1055
1685090700000|2023-05-26 08:45:00|10273.3|10271.3|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|496
1685091000000|2023-05-26 08:50:00|10274|10272|10273.9|10271.9|10274|10272|10273.1|10271.1|743
1685091300000|2023-05-26 08:55:00|10273.7|10271.7|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|2160
1685091600000|2023-05-26 09:00:00|10273.7|10271.7|10272.7|10270.7|10273.7|10271.7|10272.7|10270.7|1524
1685091900000|2023-05-26 09:05:00|10273.1|10271.1|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|1251
1685092200000|2023-05-26 09:10:00|10272.5|10270.5|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|2802
1685092500000|2023-05-26 09:15:00|10272.5|10270.5|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1112
1685092800000|2023-05-26 09:20:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10272.3|10270.3|876
1685093100000|2023-05-26 09:25:00|10273.3|10271.3|10274.2|10272.2|10274.4|10272.4|10273.3|10271.3|2391
1685093400000|2023-05-26 09:30:00|10274.4|10272.4|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|226
1685093700000|2023-05-26 09:35:00|10275.2|10273.2|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1327
1685094000000|2023-05-26 09:40:00|10274.2|10272.2|10274.6|10272.6|10274.8|10272.8|10274.2|10272.2|233
1685094300000|2023-05-26 09:45:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.6|10272.6|475
1685094600000|2023-05-26 09:50:00|10274.8|10272.8|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|203
1685094900000|2023-05-26 09:55:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|1173
1685095200000|2023-05-26 10:00:00|10275.4|10273.4|10273.9|10271.9|10275.8|10273.8|10273.9|10271.9|4418
1685095500000|2023-05-26 10:05:00|10274|10272|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|1231
1685095800000|2023-05-26 10:10:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1285
1685096100000|2023-05-26 10:15:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1187
1685096400000|2023-05-26 10:20:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|625
1685096700000|2023-05-26 10:25:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|660
1685097000000|2023-05-26 10:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|370
1685097300000|2023-05-26 10:35:00|10276|10274|10274.6|10272.6|10276.2|10274.2|10274.6|10272.6|2877
1685097600000|2023-05-26 10:40:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|949
1685097900000|2023-05-26 10:45:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|427
1685098200000|2023-05-26 10:50:00|10274.8|10272.8|10275.4|10273.4|10276.2|10274.2|10274.6|10272.6|12743
1685098500000|2023-05-26 10:55:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|548
1685098800000|2023-05-26 11:00:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|5096
1685099100000|2023-05-26 11:05:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|887
1685099400000|2023-05-26 11:10:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|1359
1685099700000|2023-05-26 11:15:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1102
1685100000000|2023-05-26 11:20:00|10272.7|10270.7|10273.9|10271.9|10274.2|10272.2|10272.7|10270.7|2672
1685100300000|2023-05-26 11:25:00|10274|10272|10274.2|10272.2|10275|10273|10273.9|10271.9|2173
1685100600000|2023-05-26 11:30:00|10274|10272|10274.6|10272.6|10275|10273|10274|10272|1019
1685100900000|2023-05-26 11:35:00|10275|10273|10272.9|10270.9|10275|10273|10272.7|10270.7|2086
1685101200000|2023-05-26 11:40:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1426
1685101500000|2023-05-26 11:45:00|10272.9|10270.9|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|5138
1685101800000|2023-05-26 11:50:00|10272.3|10270.3|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|2513
1685102100000|2023-05-26 11:55:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|2582
1685102400000|2023-05-26 12:00:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|4472
1685102700000|2023-05-26 12:05:00|10271.5|10269.5|10271.9|10269.9|10272.7|10270.7|10271.3|10269.3|1929
1685103000000|2023-05-26 12:10:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|9628
1685103300000|2023-05-26 12:15:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|1389
1685103600000|2023-05-26 12:20:00|10271.1|10269.1|10274.6|10272.6|10274.6|10272.6|10270.7|10268.7|14720
1685103900000|2023-05-26 12:25:00|10274.4|10272.4|10274.4|10272.4|10276.6|10274.6|10273.9|10271.9|6491
1685104200000|2023-05-26 12:30:00|10274.2|10272.2|10261.4|10259.4|10277.2|10275.2|10259.2|10257.2|13842
1685104500000|2023-05-26 12:35:00|10261.7|10259.7|10252.4|10250.4|10261.7|10259.7|10249.8|10247.8|12684
1685104800000|2023-05-26 12:40:00|10252.2|10250.2|10254.7|10252.7|10255.1|10253.1|10252|10250|6028
1685105100000|2023-05-26 12:45:00|10255.1|10253.1|10256.7|10254.7|10257.8|10255.8|10254.3|10252.3|3900
1685105400000|2023-05-26 12:50:00|10256.9|10254.9|10255.3|10253.3|10257.1|10255.1|10253.9|10251.9|3526
1685105700000|2023-05-26 12:55:00|10255.5|10253.5|10257.8|10255.8|10258.2|10256.2|10254.7|10252.7|4531
1685106000000|2023-05-26 13:00:00|10258.2|10256.2|10257.1|10255.1|10258.4|10256.4|10256.3|10254.3|3935
1685106300000|2023-05-26 13:05:00|10257.4|10255.4|10257.4|10255.4|10258.6|10256.6|10257.1|10255.1|10110
1685106600000|2023-05-26 13:10:00|10257.3|10255.3|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|2664
1685106900000|2023-05-26 13:15:00|10257.3|10255.3|10256.3|10254.3|10257.4|10255.4|10255.9|10253.9|2931
1685107200000|2023-05-26 13:20:00|10255.9|10253.9|10255.9|10253.9|10256.5|10254.5|10254.7|10252.7|6139
1685107500000|2023-05-26 13:25:00|10256.1|10254.1|10256.3|10254.3|10256.7|10254.7|10255.7|10253.7|2274
1685107800000|2023-05-26 13:30:00|10256.5|10254.5|10254.3|10252.3|10257.1|10255.1|10254.3|10252.3|2381
1685108100000|2023-05-26 13:35:00|10254.5|10252.5|10255.9|10253.9|10256.3|10254.3|10253.5|10251.5|7568
1685108400000|2023-05-26 13:40:00|10256.3|10254.3|10256.7|10254.7|10257.4|10255.4|10255.9|10253.9|14956
1685108700000|2023-05-26 13:45:00|10256.3|10254.3|10255.1|10253.1|10256.7|10254.7|10254.7|10252.7|4479
1685109000000|2023-05-26 13:50:00|10254.7|10252.7|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|5137
1685109300000|2023-05-26 13:55:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10252.8|10250.8|10177
1685109600000|2023-05-26 14:00:00|10254.1|10252.1|10258.6|10256.6|10259.4|10257.4|10254.1|10252.1|7368
1685109900000|2023-05-26 14:05:00|10258.8|10256.8|10259.4|10257.4|10259.8|10257.8|10257.4|10255.4|7226
1685110200000|2023-05-26 14:10:00|10259.6|10257.6|10261.4|10259.4|10261.4|10259.4|10259.4|10257.4|6158
1685110500000|2023-05-26 14:15:00|10261|10259|10260.2|10258.2|10262.1|10260.1|10259|10257|9794
1685110800000|2023-05-26 14:20:00|10260.6|10258.6|10261.2|10259.2|10261.4|10259.4|10260|10258|10863
1685111100000|2023-05-26 14:25:00|10261|10259|10258.6|10256.6|10261|10259|10258.6|10256.6|3696
1685111400000|2023-05-26 14:30:00|10259|10257|10257.1|10255.1|10259|10257|10257.1|10255.1|4643
1685111700000|2023-05-26 14:35:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|7292
1685112000000|2023-05-26 14:40:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|8121
1685112300000|2023-05-26 14:45:00|10256.7|10254.7|10255.5|10253.5|10256.7|10254.7|10254.7|10252.7|1491
1685112600000|2023-05-26 14:50:00|10255.1|10253.1|10253.9|10251.9|10255.5|10253.5|10253.9|10251.9|6373
1685112900000|2023-05-26 14:55:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.1|10251.1|1440
1685113200000|2023-05-26 15:00:00|10253.7|10251.7|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|2678
1685113500000|2023-05-26 15:05:00|10253.9|10251.9|10250.8|10248.8|10253.9|10251.9|10250.8|10248.8|9854
1685113800000|2023-05-26 15:10:00|10250.4|10248.4|10246.1|10244.1|10250.6|10248.6|10242.6|10240.6|11191
1685114100000|2023-05-26 15:15:00|10246.5|10244.5|10249.6|10247.6|10249.6|10247.6|10246.1|10244.1|5156
1685114400000|2023-05-26 15:20:00|10249.2|10247.2|10246.9|10244.9|10249.6|10247.6|10246.5|10244.5|8586
1685114700000|2023-05-26 15:25:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10244.6|10242.6|4971
1685115000000|2023-05-26 15:30:00|10246.1|10244.1|10248.5|10246.5|10248.9|10246.9|10246.1|10244.1|4702
1685115300000|2023-05-26 15:35:00|10248.1|10246.1|10249.2|10247.2|10249.2|10247.2|10247.7|10245.7|4731
1685115600000|2023-05-26 15:40:00|10249.4|10247.4|10249.6|10247.6|10250.4|10248.4|10249.2|10247.2|2678
1685115900000|2023-05-26 15:45:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|4308
1685116200000|2023-05-26 15:50:00|10249.2|10247.2|10248.9|10246.9|10250|10248|10248.5|10246.5|6017
1685116500000|2023-05-26 15:55:00|10248.7|10246.7|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|2260
1685116800000|2023-05-26 16:00:00|10248.7|10246.7|10247.3|10245.3|10248.9|10246.9|10247.3|10245.3|2559
1685117100000|2023-05-26 16:05:00|10247.7|10245.7|10248.1|10246.1|10248.5|10246.5|10246.9|10244.9|2040
1685117400000|2023-05-26 16:10:00|10247.7|10245.7|10249.2|10247.2|10249.2|10247.2|10247.7|10245.7|17230
1685117700000|2023-05-26 16:15:00|10249.6|10247.6|10251.2|10249.2|10251.2|10249.2|10249.2|10247.2|2749
1685118000000|2023-05-26 16:20:00|10251|10249|10250|10248|10251.2|10249.2|10250|10248|1466
1685118300000|2023-05-26 16:25:00|10250.2|10248.2|10250.4|10248.4|10250.8|10248.8|10250|10248|3597
1685118600000|2023-05-26 16:30:00|10250.2|10248.2|10250.8|10248.8|10250.8|10248.8|10250|10248|2851
1685118900000|2023-05-26 16:35:00|10250.4|10248.4|10253.1|10251.1|10253.5|10251.5|10250.4|10248.4|11391
1685119200000|2023-05-26 16:40:00|10253|10251|10252|10250|10253|10251|10252|10250|2298
1685119500000|2023-05-26 16:45:00|10252.4|10250.4|10252.4|10250.4|10253.1|10251.1|10252|10250|2357
1685119800000|2023-05-26 16:50:00|10252.2|10250.2|10253.5|10251.5|10253.9|10251.9|10252|10250|4435
1685120100000|2023-05-26 16:55:00|10253.9|10251.9|10254.1|10252.1|10254.1|10252.1|10253.1|10251.1|4101
1685120400000|2023-05-26 17:00:00|10253.9|10251.9|10255.9|10253.9|10256.3|10254.3|10253.9|10251.9|5872
1685120700000|2023-05-26 17:05:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|3079
1685121000000|2023-05-26 17:10:00|10256.7|10254.7|10259.4|10257.4|10259.4|10257.4|10256.7|10254.7|6281
1685121300000|2023-05-26 17:15:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10258.8|10256.8|2164
1685121600000|2023-05-26 17:20:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259|10257|1824
1685121900000|2023-05-26 17:25:00|10259.8|10257.8|10258.6|10256.6|10259.8|10257.8|10258.6|10256.6|2208
1685122200000|2023-05-26 17:30:00|10258.2|10256.2|10259|10257|10259.2|10257.2|10258.2|10256.2|1351
1685122500000|2023-05-26 17:35:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|877
1685122800000|2023-05-26 17:40:00|10257.8|10255.8|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|1921
1685123100000|2023-05-26 17:45:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|2300
1685123400000|2023-05-26 17:50:00|10257.6|10255.6|10259|10257|10259|10257|10257.4|10255.4|1590
1685123700000|2023-05-26 17:55:00|10258.8|10256.8|10259|10257|10259.4|10257.4|10257.8|10255.8|2066
1685124000000|2023-05-26 18:00:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|2290
1685124300000|2023-05-26 18:05:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|513
1685124600000|2023-05-26 18:10:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10259|10257|546
1685124900000|2023-05-26 18:15:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|1852
1685125200000|2023-05-26 18:20:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10259|10257|1329
1685125500000|2023-05-26 18:25:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|381
1685125800000|2023-05-26 18:30:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|487
1685126100000|2023-05-26 18:35:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|259
1685126400000|2023-05-26 18:40:00|10259.2|10257.2|10259.4|10257.4|10259.4|10257.4|10259.2|10257.2|665
1685126700000|2023-05-26 18:45:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|1072
1685127000000|2023-05-26 18:50:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|813
1685127300000|2023-05-26 18:55:00|10258|10256|10256.7|10254.7|10258.2|10256.2|10256.3|10254.3|2910
1685127600000|2023-05-26 19:00:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|559
1685127900000|2023-05-26 19:05:00|10257.3|10255.3|10257.8|10255.8|10257.8|10255.8|10257.3|10255.3|645
1685128200000|2023-05-26 19:10:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|345
1685128500000|2023-05-26 19:15:00|10257.8|10255.8|10258|10256|10258.2|10256.2|10257.4|10255.4|1085
1685128800000|2023-05-26 19:20:00|10257.8|10255.8|10257.8|10255.8|10258|10256|10257.8|10255.8|128
1685129100000|2023-05-26 19:25:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|441
1685129400000|2023-05-26 19:30:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|285
1685129700000|2023-05-26 19:35:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|346
1685130000000|2023-05-26 19:40:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|570
1685130300000|2023-05-26 19:45:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|2125
1685130600000|2023-05-26 19:50:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|677
1685130900000|2023-05-26 19:55:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|1136
1685131200000|2023-05-26 20:00:00|10258.2|10256.2|10258.6|10256.6|10259|10257|10258.2|10256.2|990
1685131500000|2023-05-26 20:05:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|2008
1685131800000|2023-05-26 20:10:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1943
1685132100000|2023-05-26 20:15:00|10258.2|10256.2|10258.6|10256.6|10259|10257|10258.2|10256.2|323
1685132400000|2023-05-26 20:20:00|||||||||54
1685132700000|2023-05-26 20:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|238
1685133000000|2023-05-26 20:30:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|496
1685133300000|2023-05-26 20:35:00|10256.9|10254.9|10256.9|10254.9|10256.9|10254.9|10256.9|10254.9|110
1685133600000|2023-05-26 20:40:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|367
1685133900000|2023-05-26 20:45:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|231
1685134200000|2023-05-26 20:50:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|463
1685134500000|2023-05-26 20:55:00|10256.1|10254.1|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|481
1685311200000|2023-05-28 22:00:00|10250.6|10248.6|10245.1|10243.1|10252|10250|10242.2|10240.2|1510
1685311500000|2023-05-28 22:05:00|10244.8|10242.8|10246.9|10244.9|10246.9|10244.9|10244.8|10242.8|586
1685311800000|2023-05-28 22:10:00|10246.7|10244.7|10246.5|10244.5|10247.1|10245.1|10245.9|10243.9|622
1685312100000|2023-05-28 22:15:00|10246.7|10244.7|10245.3|10243.3|10246.7|10244.7|10245.3|10243.3|387
1685312400000|2023-05-28 22:20:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.8|10242.8|54
1685312700000|2023-05-28 22:25:00|10245.7|10243.7|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|116
1685313000000|2023-05-28 22:30:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|406
1685313300000|2023-05-28 22:35:00|10245.3|10243.3|10245.9|10243.9|10246.1|10244.1|10245.3|10243.3|253
1685313600000|2023-05-28 22:40:00|10246.1|10244.1|10247.3|10245.3|10247.7|10245.7|10245.7|10243.7|238
1685313900000|2023-05-28 22:45:00|10246.9|10244.9|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|63
1685314200000|2023-05-28 22:50:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|136
1685314500000|2023-05-28 22:55:00|10246.9|10244.9|10247.3|10245.3|10247.5|10245.5|10246.5|10244.5|151
1685314800000|2023-05-28 23:00:00|10247.5|10245.5|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|85
1685315100000|2023-05-28 23:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.5|10245.5|22
1685315400000|2023-05-28 23:10:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.5|10245.5|48
1685315700000|2023-05-28 23:15:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|285
1685316000000|2023-05-28 23:20:00|10247.1|10245.1|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|60
1685316300000|2023-05-28 23:25:00|10246.5|10244.5|10246.7|10244.7|10246.9|10244.9|10246.5|10244.5|1025
1685316600000|2023-05-28 23:30:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|1
1685316900000|2023-05-28 23:35:00|10246.7|10244.7|10246.3|10244.3|10246.9|10244.9|10246.1|10244.1|33
1685317200000|2023-05-28 23:40:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|14
1685317500000|2023-05-28 23:45:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|103
1685317800000|2023-05-28 23:50:00|10247.1|10245.1|10246.9|10244.9|10247.1|10245.1|10246.7|10244.7|79
1685318100000|2023-05-28 23:55:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|181
1685318400000|2023-05-29 00:00:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10245.5|10243.5|88
1685318700000|2023-05-29 00:05:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.1|10243.1|169
1685319000000|2023-05-29 00:10:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|40
1685319300000|2023-05-29 00:15:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|169
1685319600000|2023-05-29 00:20:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|351
1685319900000|2023-05-29 00:25:00|||||||||94
1685320200000|2023-05-29 00:30:00|10245.3|10243.3|10246.9|10244.9|10246.9|10244.9|10245.3|10243.3|243
1685320500000|2023-05-29 00:35:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|86
1685320800000|2023-05-29 00:40:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|598
1685321100000|2023-05-29 00:45:00|10249.2|10247.2|10248.1|10246.1|10249.2|10247.2|10248.1|10246.1|381
1685321400000|2023-05-29 00:50:00|10248.3|10246.3|10247.7|10245.7|10248.7|10246.7|10247.7|10245.7|132
1685321700000|2023-05-29 00:55:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|172
1685322000000|2023-05-29 01:00:00|||||||||29
1685322300000|2023-05-29 01:05:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|100
1685322600000|2023-05-29 01:10:00|10248.9|10246.9|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|486
1685322900000|2023-05-29 01:15:00|10249.4|10247.4|10249.2|10247.2|10249.4|10247.4|10249.2|10247.2|142
1685323200000|2023-05-29 01:20:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.4|10247.4|334
1685323500000|2023-05-29 01:25:00|10249.8|10247.8|10249.4|10247.4|10250|10248|10249.4|10247.4|41
1685323800000|2023-05-29 01:30:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|69
1685324100000|2023-05-29 01:35:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250.2|10248.2|119
1685324400000|2023-05-29 01:40:00|10250.8|10248.8|10250|10248|10250.8|10248.8|10250|10248|118
1685324700000|2023-05-29 01:45:00|10249.8|10247.8|10249.6|10247.6|10249.8|10247.8|10249.2|10247.2|338
1685325000000|2023-05-29 01:50:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|117
1685325300000|2023-05-29 01:55:00|10250|10248|10250|10248|10250|10248|10250|10248|207
1685325600000|2023-05-29 02:00:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10250|10248|67
1685325900000|2023-05-29 02:05:00|10250.2|10248.2|10250.4|10248.4|10250.8|10248.8|10250.2|10248.2|358
1685326200000|2023-05-29 02:10:00|10250|10248|10249.6|10247.6|10250.2|10248.2|10249.6|10247.6|173
1685326500000|2023-05-29 02:15:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249|10247|24
1685326800000|2023-05-29 02:20:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|530
1685327100000|2023-05-29 02:25:00|10249|10247|10249.6|10247.6|10250|10248|10249|10247|185
1685327400000|2023-05-29 02:30:00|10250|10248|10250|10248|10250|10248|10249.8|10247.8|45
1685327700000|2023-05-29 02:35:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|77
1685328000000|2023-05-29 02:40:00|10249.8|10247.8|10249.2|10247.2|10249.8|10247.8|10249|10247|11
1685328300000|2023-05-29 02:45:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|30
1685328600000|2023-05-29 02:50:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|292
1685328900000|2023-05-29 02:55:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|87
1685329200000|2023-05-29 03:00:00|||||||||28
1685329500000|2023-05-29 03:05:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.3|10246.3|157
1685329800000|2023-05-29 03:10:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|444
1685330100000|2023-05-29 03:15:00|10248.1|10246.1|10248.3|10246.3|10248.5|10246.5|10248.1|10246.1|69
1685330400000|2023-05-29 03:20:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|10
1685330700000|2023-05-29 03:25:00|||||||||68
1685331000000|2023-05-29 03:30:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|61
1685331300000|2023-05-29 03:35:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10248.3|10246.3|14
1685331600000|2023-05-29 03:40:00|10248.1|10246.1|10246.9|10244.9|10248.1|10246.1|10246.9|10244.9|327
1685331900000|2023-05-29 03:45:00|||||||||108
1685332200000|2023-05-29 03:50:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|178
1685332500000|2023-05-29 03:55:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|85
1685332800000|2023-05-29 04:00:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|304
1685333100000|2023-05-29 04:05:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|72
1685333400000|2023-05-29 04:10:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|68
1685333700000|2023-05-29 04:15:00|||||||||9
1685334000000|2023-05-29 04:20:00|||||||||219
1685334300000|2023-05-29 04:25:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|89
1685334600000|2023-05-29 04:30:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|80
1685334900000|2023-05-29 04:35:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.5|10245.5|76
1685335200000|2023-05-29 04:40:00|10247.5|10245.5|10247.3|10245.3|10247.5|10245.5|10247.3|10245.3|21
1685335500000|2023-05-29 04:45:00|10247.5|10245.5|10247.5|10245.5|10247.5|10245.5|10247.5|10245.5|0
1685335800000|2023-05-29 04:50:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.7|10244.7|37
1685336100000|2023-05-29 04:55:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|31
1685336400000|2023-05-29 05:00:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|95
1685336700000|2023-05-29 05:05:00|10246.7|10244.7|10247.3|10245.3|10247.3|10245.3|10246.7|10244.7|15
1685337000000|2023-05-29 05:10:00|||||||||1
1685337300000|2023-05-29 05:15:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|64
1685337600000|2023-05-29 05:20:00|10247.5|10245.5|10247.3|10245.3|10247.5|10245.5|10247.3|10245.3|186
1685337900000|2023-05-29 05:25:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|204
1685338200000|2023-05-29 05:30:00|||||||||6
1685338800000|2023-05-29 05:40:00|10247.3|10245.3|10247.3|10245.3|10247.5|10245.5|10246.9|10244.9|174
1685339100000|2023-05-29 05:45:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|26
1685339400000|2023-05-29 05:50:00|10247.1|10245.1|10247.7|10245.7|10247.7|10245.7|10247.1|10245.1|67
1685339700000|2023-05-29 05:55:00|||||||||3
1685340000000|2023-05-29 06:00:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|78
1685340300000|2023-05-29 06:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|75
1685340600000|2023-05-29 06:10:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|83
1685340900000|2023-05-29 06:15:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|177
1685341200000|2023-05-29 06:20:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|57
1685341500000|2023-05-29 06:25:00|10247.9|10245.9|10248.5|10246.5|10248.5|10246.5|10247.9|10245.9|415
1685341800000|2023-05-29 06:30:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|130
1685342100000|2023-05-29 06:35:00|10247.9|10245.9|10248.1|10246.1|10248.3|10246.3|10247.7|10245.7|190
1685342400000|2023-05-29 06:40:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|177
1685342700000|2023-05-29 06:45:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|121
1685343000000|2023-05-29 06:50:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|82
1685343300000|2023-05-29 06:55:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|74
1685343600000|2023-05-29 07:00:00|10248.5|10246.5|10248.3|10246.3|10248.5|10246.5|10248.1|10246.1|139
1685343900000|2023-05-29 07:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.5|10245.5|268
1685344200000|2023-05-29 07:10:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|1454
1685344500000|2023-05-29 07:15:00|||||||||11
1685344800000|2023-05-29 07:20:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|80
1685345100000|2023-05-29 07:25:00|10247.5|10245.5|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|319
1685345400000|2023-05-29 07:30:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|247
1685345700000|2023-05-29 07:35:00|10247.9|10245.9|10247.7|10245.7|10247.9|10245.9|10247.5|10245.5|207
1685346000000|2023-05-29 07:40:00|10247.9|10245.9|10247.9|10245.9|10248.1|10246.1|10247.7|10245.7|132
1685346300000|2023-05-29 07:45:00|10247.7|10245.7|10248.1|10246.1|10248.3|10246.3|10247.7|10245.7|205
1685346600000|2023-05-29 07:50:00|10248.3|10246.3|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|164
1685346900000|2023-05-29 07:55:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.3|10246.3|83
1685347200000|2023-05-29 08:00:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.3|10246.3|68
1685347500000|2023-05-29 08:05:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|26
1685347800000|2023-05-29 08:10:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|561
1685348100000|2023-05-29 08:15:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|35
1685348400000|2023-05-29 08:20:00|10247.1|10245.1|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|554
1685348700000|2023-05-29 08:25:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|200
1685349000000|2023-05-29 08:30:00|10249|10247|10250|10248|10250|10248|10249|10247|124
1685349300000|2023-05-29 08:35:00|10249.6|10247.6|10250.2|10248.2|10250.4|10248.4|10249.6|10247.6|119
1685349600000|2023-05-29 08:40:00|10250.4|10248.4|10250.6|10248.6|10250.8|10248.8|10250.2|10248.2|1449
1685349900000|2023-05-29 08:45:00|10250.4|10248.4|10251|10249|10251.2|10249.2|10250.4|10248.4|147
1685350200000|2023-05-29 08:50:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|140
1685350500000|2023-05-29 08:55:00|10251.4|10249.4|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|344
1685350800000|2023-05-29 09:00:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.2|10249.2|697
1685351100000|2023-05-29 09:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|257
1685351400000|2023-05-29 09:10:00|10251.4|10249.4|10251.8|10249.8|10252|10250|10251.2|10249.2|395
1685351700000|2023-05-29 09:15:00|10251.6|10249.6|10253.9|10251.9|10253.9|10251.9|10251.6|10249.6|681
1685352000000|2023-05-29 09:20:00|10253.7|10251.7|10254.3|10252.3|10254.7|10252.7|10253.7|10251.7|915
1685352300000|2023-05-29 09:25:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1052
1685352600000|2023-05-29 09:30:00|10254.5|10252.5|10256.3|10254.3|10256.3|10254.3|10254.5|10252.5|222
1685352900000|2023-05-29 09:35:00|10255.9|10253.9|10255.7|10253.7|10256.3|10254.3|10255.5|10253.5|599
1685353200000|2023-05-29 09:40:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|184
1685353500000|2023-05-29 09:45:00|10255.3|10253.3|10255.5|10253.5|10255.9|10253.9|10254.9|10252.9|328
1685353800000|2023-05-29 09:50:00|||||||||35
1685354100000|2023-05-29 09:55:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|223
1685354400000|2023-05-29 10:00:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|245
1685354700000|2023-05-29 10:05:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|191
1685355000000|2023-05-29 10:10:00|10255.3|10253.3|10253.9|10251.9|10255.5|10253.5|10253.5|10251.5|490
1685355300000|2023-05-29 10:15:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|382
1685355600000|2023-05-29 10:20:00|||||||||7
1685355900000|2023-05-29 10:25:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|50
1685356200000|2023-05-29 10:30:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|131
1685356500000|2023-05-29 10:35:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|60
1685356800000|2023-05-29 10:40:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|303
1685357100000|2023-05-29 10:45:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|223
1685357400000|2023-05-29 10:50:00|10252|10250|10251.4|10249.4|10252|10250|10251.4|10249.4|158
1685357700000|2023-05-29 10:55:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|116
1685358000000|2023-05-29 11:00:00|||||||||71
1685358300000|2023-05-29 11:05:00|||||||||13
1685358600000|2023-05-29 11:10:00|10251.6|10249.6|10252.8|10250.8|10252.8|10250.8|10251.6|10249.6|184
1685358900000|2023-05-29 11:15:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1246
1685359200000|2023-05-29 11:20:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|55
1685359500000|2023-05-29 11:25:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|699
1685359800000|2023-05-29 11:30:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|440
1685360100000|2023-05-29 11:35:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|574
1685360400000|2023-05-29 11:40:00|||||||||903
1685360700000|2023-05-29 11:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|164
1685361000000|2023-05-29 11:50:00|||||||||96
1685361300000|2023-05-29 11:55:00|10253.7|10251.7|10253.5|10251.5|10253.7|10251.7|10253.5|10251.5|96
1685361600000|2023-05-29 12:00:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|343
1685361900000|2023-05-29 12:05:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|492
1685362200000|2023-05-29 12:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|107
1685362500000|2023-05-29 12:15:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|458
1685362800000|2023-05-29 12:20:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|246
1685363100000|2023-05-29 12:25:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|195
1685363400000|2023-05-29 12:30:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|117
1685363700000|2023-05-29 12:35:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|59
1685364000000|2023-05-29 12:40:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|46
1685364300000|2023-05-29 12:45:00|10254.9|10252.9|10254.9|10252.9|10255.1|10253.1|10254.7|10252.7|889
1685364600000|2023-05-29 12:50:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|84
1685364900000|2023-05-29 12:55:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|101
1685365200000|2023-05-29 13:00:00|10255.1|10253.1|10255.1|10253.1|10255.3|10253.3|10255.1|10253.1|53
1685365500000|2023-05-29 13:05:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|131
1685365800000|2023-05-29 13:10:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|405
1685366100000|2023-05-29 13:15:00|10254.9|10252.9|10254.9|10252.9|10255.1|10253.1|10254.7|10252.7|80
1685366400000|2023-05-29 13:20:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|182
1685366700000|2023-05-29 13:25:00|||||||||6
1685367000000|2023-05-29 13:30:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|126
1685367300000|2023-05-29 13:35:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|149
1685367600000|2023-05-29 13:40:00|10254.9|10252.9|10253.3|10251.3|10254.9|10252.9|10252.8|10250.8|923
1685367900000|2023-05-29 13:45:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|175
1685368200000|2023-05-29 13:50:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|84
1685368500000|2023-05-29 13:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.3|10251.3|36
1685368800000|2023-05-29 14:00:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|128
1685369100000|2023-05-29 14:05:00|10253.5|10251.5|10254.1|10252.1|10254.3|10252.3|10253.5|10251.5|374
1685369400000|2023-05-29 14:10:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|62
1685369700000|2023-05-29 14:15:00|10254.7|10252.7|10254.5|10252.5|10254.7|10252.7|10254.3|10252.3|569
1685370000000|2023-05-29 14:20:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|56
1685370300000|2023-05-29 14:25:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|128
1685370600000|2023-05-29 14:30:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|242
1685370900000|2023-05-29 14:35:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|343
1685371200000|2023-05-29 14:40:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10254.1|10252.1|102
1685371500000|2023-05-29 14:45:00|||||||||7
1685371800000|2023-05-29 14:50:00|||||||||15
1685372100000|2023-05-29 14:55:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|90
1685372400000|2023-05-29 15:00:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|65
1685372700000|2023-05-29 15:05:00|10253.5|10251.5|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|397
1685373000000|2023-05-29 15:10:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|127
1685373300000|2023-05-29 15:15:00|||||||||211
1685373600000|2023-05-29 15:20:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|106
1685373900000|2023-05-29 15:25:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|84
1685374200000|2023-05-29 15:30:00|||||||||298
1685374500000|2023-05-29 15:35:00|||||||||55
1685374800000|2023-05-29 15:40:00|||||||||20
1685375100000|2023-05-29 15:45:00|||||||||130
1685375400000|2023-05-29 15:50:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|270
1685375700000|2023-05-29 15:55:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.6|10250.6|79
1685376000000|2023-05-29 16:00:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|62
1685376300000|2023-05-29 16:05:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|48
1685376600000|2023-05-29 16:10:00|||||||||8
1685376900000|2023-05-29 16:15:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|905
1685377200000|2023-05-29 16:20:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|66
1685377500000|2023-05-29 16:25:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|120
1685377800000|2023-05-29 16:30:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|418
1685378100000|2023-05-29 16:35:00|||||||||37
1685378400000|2023-05-29 16:40:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|141
1685378700000|2023-05-29 16:45:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|70
1685379000000|2023-05-29 16:50:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|106
1685379300000|2023-05-29 16:55:00|||||||||85
1685397600000|2023-05-29 22:00:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|235
1685397900000|2023-05-29 22:05:00|||||||||344
1685398200000|2023-05-29 22:10:00|10250.6|10248.6|10251.6|10249.6|10251.6|10249.6|10250.4|10248.4|252
1685398500000|2023-05-29 22:15:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|235
1685398800000|2023-05-29 22:20:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|297
1685399100000|2023-05-29 22:25:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|38
1685399400000|2023-05-29 22:30:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|142
1685399700000|2023-05-29 22:35:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|103
1685400000000|2023-05-29 22:40:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|57
1685400300000|2023-05-29 22:45:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|69
1685400600000|2023-05-29 22:50:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|481
1685400900000|2023-05-29 22:55:00|||||||||22
1685401200000|2023-05-29 23:00:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|59
1685401500000|2023-05-29 23:05:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|54
1685401800000|2023-05-29 23:10:00|10250|10248|10250|10248|10250|10248|10250|10248|103
1685402100000|2023-05-29 23:15:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|121
1685402400000|2023-05-29 23:20:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|106
1685402700000|2023-05-29 23:25:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|235
1685403000000|2023-05-29 23:30:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|282
1685403300000|2023-05-29 23:35:00|10250.6|10248.6|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|139
1685403600000|2023-05-29 23:40:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|485
1685403900000|2023-05-29 23:45:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|338
1685404200000|2023-05-29 23:50:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|153
1685404500000|2023-05-29 23:55:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10252|10250|96
1685404800000|2023-05-30 00:00:00|10251.6|10249.6|10252.6|10250.6|10252.8|10250.8|10250.8|10248.8|628
1685405100000|2023-05-30 00:05:00|10252.4|10250.4|10253.5|10251.5|10253.7|10251.7|10252.4|10250.4|939
1685405400000|2023-05-30 00:10:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|278
1685405700000|2023-05-30 00:15:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|274
1685406000000|2023-05-30 00:20:00|10252.6|10250.6|10253.1|10251.1|10253.5|10251.5|10252.6|10250.6|728
1685406300000|2023-05-30 00:25:00|||||||||31
1685406600000|2023-05-30 00:30:00|10252.8|10250.8|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|217
1685406900000|2023-05-30 00:35:00|10253.7|10251.7|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|220
1685407200000|2023-05-30 00:40:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|298
1685407500000|2023-05-30 00:45:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|550
1685407800000|2023-05-30 00:50:00|10254.5|10252.5|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|198
1685408100000|2023-05-30 00:55:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|177
1685408400000|2023-05-30 01:00:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|353
1685408700000|2023-05-30 01:05:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|99
1685409000000|2023-05-30 01:10:00|||||||||1075
1685409300000|2023-05-30 01:15:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|258
1685409600000|2023-05-30 01:20:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|306
1685409900000|2023-05-30 01:25:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|348
1685410200000|2023-05-30 01:30:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|95
1685410500000|2023-05-30 01:35:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.3|10253.3|141
1685410800000|2023-05-30 01:40:00|10255.7|10253.7|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|753
1685411100000|2023-05-30 01:45:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|147
1685411400000|2023-05-30 01:50:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|113
1685411700000|2023-05-30 01:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|175
1685412000000|2023-05-30 02:00:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1132
1685412300000|2023-05-30 02:05:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|421
1685412600000|2023-05-30 02:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|120
1685412900000|2023-05-30 02:15:00|||||||||169
1685413200000|2023-05-30 02:20:00|||||||||54
1685413500000|2023-05-30 02:25:00|||||||||201
1685413800000|2023-05-30 02:30:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.9|10254.9|290
1685414100000|2023-05-30 02:35:00|||||||||9
1685414400000|2023-05-30 02:40:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|29
1685414700000|2023-05-30 02:45:00|||||||||143
1685415000000|2023-05-30 02:50:00|10257.8|10255.8|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|556
1685415300000|2023-05-30 02:55:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|207
1685415600000|2023-05-30 03:00:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|318
1685415900000|2023-05-30 03:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|91
1685416200000|2023-05-30 03:10:00|||||||||204
1685416500000|2023-05-30 03:15:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|250
1685416800000|2023-05-30 03:20:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|401
1685417100000|2023-05-30 03:25:00|10257.4|10255.4|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|683
1685417400000|2023-05-30 03:30:00|10257.4|10255.4|10257.6|10255.6|10257.8|10255.8|10257.4|10255.4|2930
1685417700000|2023-05-30 03:35:00|10257.4|10255.4|10257.3|10255.3|10257.4|10255.4|10256.7|10254.7|312
1685418000000|2023-05-30 03:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|263
1685418300000|2023-05-30 03:45:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|76
1685418600000|2023-05-30 03:50:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.3|10255.3|398
1685418900000|2023-05-30 03:55:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.3|10255.3|83
1685419200000|2023-05-30 04:00:00|||||||||145
1685419500000|2023-05-30 04:05:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|626
1685419800000|2023-05-30 04:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|166
1685420100000|2023-05-30 04:15:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|74
1685420400000|2023-05-30 04:20:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|963
1685420700000|2023-05-30 04:25:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|192
1685421000000|2023-05-30 04:30:00|||||||||270
1685421300000|2023-05-30 04:35:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|452
1685421600000|2023-05-30 04:40:00|||||||||256
1685421900000|2023-05-30 04:45:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|78
1685422200000|2023-05-30 04:50:00|10256.5|10254.5|10256.5|10254.5|10256.7|10254.7|10256.3|10254.3|72
1685422500000|2023-05-30 04:55:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.5|10254.5|123
1685422800000|2023-05-30 05:00:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|156
1685423100000|2023-05-30 05:05:00|10256.5|10254.5|10256.3|10254.3|10256.5|10254.5|10256.3|10254.3|189
1685423400000|2023-05-30 05:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|161
1685423700000|2023-05-30 05:15:00|10256.3|10254.3|10256.5|10254.5|10256.7|10254.7|10255.9|10253.9|320
1685424000000|2023-05-30 05:20:00|10256.3|10254.3|10256.5|10254.5|10256.7|10254.7|10256.3|10254.3|124
1685424300000|2023-05-30 05:25:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|436
1685424600000|2023-05-30 05:30:00|10256.5|10254.5|10255.9|10253.9|10256.5|10254.5|10255.9|10253.9|241
1685424900000|2023-05-30 05:35:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|398
1685425200000|2023-05-30 05:40:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|168
1685425500000|2023-05-30 05:45:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|366
1685425800000|2023-05-30 05:50:00|10254.3|10252.3|10254.7|10252.7|10254.9|10252.9|10254.3|10252.3|331
1685426100000|2023-05-30 05:55:00|10254.9|10252.9|10254.7|10252.7|10254.9|10252.9|10254.3|10252.3|195
1685426400000|2023-05-30 06:00:00|10254.5|10252.5|10254.1|10252.1|10255.1|10253.1|10253.5|10251.5|657
1685426700000|2023-05-30 06:05:00|10253.9|10251.9|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|365
1685427000000|2023-05-30 06:10:00|10254.5|10252.5|10254.1|10252.1|10254.7|10252.7|10253.5|10251.5|439
1685427300000|2023-05-30 06:15:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|152
1685427600000|2023-05-30 06:20:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|333
1685427900000|2023-05-30 06:25:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|365
1685428200000|2023-05-30 06:30:00|10254.9|10252.9|10253.9|10251.9|10255.1|10253.1|10253.5|10251.5|346
1685428500000|2023-05-30 06:35:00|10253.7|10251.7|10255.9|10253.9|10256.3|10254.3|10253.5|10251.5|649
1685428800000|2023-05-30 06:40:00|10256.1|10254.1|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|429
1685429100000|2023-05-30 06:45:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|506
1685429400000|2023-05-30 06:50:00|10256.7|10254.7|10256.5|10254.5|10256.7|10254.7|10256.1|10254.1|930
1685429700000|2023-05-30 06:55:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|338
1685430000000|2023-05-30 07:00:00|10257.1|10255.1|10259.4|10257.4|10259.4|10257.4|10257.1|10255.1|1998
1685430300000|2023-05-30 07:05:00|10259.2|10257.2|10257.4|10255.4|10259.2|10257.2|10257.1|10255.1|1018
1685430600000|2023-05-30 07:10:00|10257.8|10255.8|10259.4|10257.4|10259.4|10257.4|10257.4|10255.4|1129
1685430900000|2023-05-30 07:15:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|1244
1685431200000|2023-05-30 07:20:00|10259|10257|10259|10257|10260.2|10258.2|10259|10257|1350
1685431500000|2023-05-30 07:25:00|10258.6|10256.6|10258.8|10256.8|10259.4|10257.4|10258.6|10256.6|1240
1685431800000|2023-05-30 07:30:00|10259|10257|10258.6|10256.6|10259|10257|10257.4|10255.4|537
1685432100000|2023-05-30 07:35:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|1414
1685432400000|2023-05-30 07:40:00|10259.8|10257.8|10261|10259|10261|10259|10259.4|10257.4|2193
1685432700000|2023-05-30 07:45:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10260.6|10258.6|1617
1685433000000|2023-05-30 07:50:00|10261.4|10259.4|10262.5|10260.5|10262.9|10260.9|10261|10259|4672
1685433300000|2023-05-30 07:55:00|10262.9|10260.9|10264.9|10262.9|10266|10264|10262.9|10260.9|2982
1685433600000|2023-05-30 08:00:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|1787
1685433900000|2023-05-30 08:05:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|917
1685434200000|2023-05-30 08:10:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|742
1685434500000|2023-05-30 08:15:00|10263.9|10261.9|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|836
1685434800000|2023-05-30 08:20:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|800
1685435100000|2023-05-30 08:25:00|10263.9|10261.9|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|1689
1685435400000|2023-05-30 08:30:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|1550
1685435700000|2023-05-30 08:35:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|704
1685436000000|2023-05-30 08:40:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1185
1685436300000|2023-05-30 08:45:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1229
1685436600000|2023-05-30 08:50:00|10264.3|10262.3|10263.3|10261.3|10264.5|10262.5|10263.3|10261.3|1803
1685436900000|2023-05-30 08:55:00|10263.7|10261.7|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|830
1685437200000|2023-05-30 09:00:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|908
1685437500000|2023-05-30 09:05:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1143
1685437800000|2023-05-30 09:10:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10261.7|10259.7|957
1685438100000|2023-05-30 09:15:00|10262.5|10260.5|10263.5|10261.5|10264.1|10262.1|10262.5|10260.5|1297
1685438400000|2023-05-30 09:20:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10262.5|10260.5|1238
1685438700000|2023-05-30 09:25:00|10265.3|10263.3|10266.8|10264.8|10266.8|10264.8|10264.5|10262.5|1155
1685439000000|2023-05-30 09:30:00|10267.2|10265.2|10267.2|10265.2|10269.6|10267.6|10266.8|10264.8|5981
1685439300000|2023-05-30 09:35:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|2043
1685439600000|2023-05-30 09:40:00|10266.8|10264.8|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|1049
1685439900000|2023-05-30 09:45:00|10266|10264|10266.8|10264.8|10267.6|10265.6|10266|10264|503
1685440200000|2023-05-30 09:50:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10267|10265|487
1685440500000|2023-05-30 09:55:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.2|10265.2|807
1685440800000|2023-05-30 10:00:00|10268.4|10266.4|10270.3|10268.3|10271.1|10269.1|10268|10266|5288
1685441100000|2023-05-30 10:05:00|10269.9|10267.9|10268.8|10266.8|10270.1|10268.1|10268.4|10266.4|536
1685441400000|2023-05-30 10:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|875
1685441700000|2023-05-30 10:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|533
1685442000000|2023-05-30 10:20:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|379
1685442300000|2023-05-30 10:25:00|10268|10266|10267.8|10265.8|10268|10266|10267.4|10265.4|784
1685442600000|2023-05-30 10:30:00|10267.6|10265.6|10268|10266|10268.6|10266.6|10267.6|10265.6|365
1685442900000|2023-05-30 10:35:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|696
1685443200000|2023-05-30 10:40:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|386
1685443500000|2023-05-30 10:45:00|10268|10266|10268.4|10266.4|10269.4|10267.4|10268|10266|348
1685443800000|2023-05-30 10:50:00|10268.6|10266.6|10269.2|10267.2|10269.6|10267.6|10268.6|10266.6|1309
1685444100000|2023-05-30 10:55:00|10269.4|10267.4|10270.3|10268.3|10270.3|10268.3|10268.8|10266.8|469
1685444400000|2023-05-30 11:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|345
1685444700000|2023-05-30 11:05:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|675
1685445000000|2023-05-30 11:10:00|10269.6|10267.6|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|1270
1685445300000|2023-05-30 11:15:00|10269.2|10267.2|10268|10266|10269.2|10267.2|10267.6|10265.6|1446
1685445600000|2023-05-30 11:20:00|10267.8|10265.8|10267.2|10265.2|10268.8|10266.8|10266.8|10264.8|387
1685445900000|2023-05-30 11:25:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10266.4|10264.4|2728
1685446200000|2023-05-30 11:30:00|10267.6|10265.6|10268.4|10266.4|10268.8|10266.8|10267.2|10265.2|1386
1685446500000|2023-05-30 11:35:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|1125
1685446800000|2023-05-30 11:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|1289
1685447100000|2023-05-30 11:45:00|10268|10266|10268|10266|10268.4|10266.4|10266.8|10264.8|2197
1685447400000|2023-05-30 11:50:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|2306
1685447700000|2023-05-30 11:55:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1591
1685448000000|2023-05-30 12:00:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|3482
1685448300000|2023-05-30 12:05:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2330
1685448600000|2023-05-30 12:10:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2545
1685448900000|2023-05-30 12:15:00|10269.9|10267.9|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|5188
1685449200000|2023-05-30 12:20:00|10270.3|10268.3|10268|10266|10271.1|10269.1|10267.6|10265.6|7573
1685449500000|2023-05-30 12:25:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10266.4|10264.4|3353
1685449800000|2023-05-30 12:30:00|10268.2|10266.2|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|1919
1685450100000|2023-05-30 12:35:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10265.6|10263.6|2607
1685450400000|2023-05-30 12:40:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1983
1685450700000|2023-05-30 12:45:00|10265.3|10263.3|10266|10264|10266.8|10264.8|10265.3|10263.3|4861
1685451000000|2023-05-30 12:50:00|10266.4|10264.4|10261.7|10259.7|10266.8|10264.8|10261.4|10259.4|4345
1685451300000|2023-05-30 12:55:00|10262.1|10260.1|10263.3|10261.3|10263.3|10261.3|10261.7|10259.7|3904
1685451600000|2023-05-30 13:00:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10261|10259|1799
1685451900000|2023-05-30 13:05:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10261.4|10259.4|3049
1685452200000|2023-05-30 13:10:00|10262.3|10260.3|10262.5|10260.5|10263.3|10261.3|10261.7|10259.7|3013
1685452500000|2023-05-30 13:15:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|4325
1685452800000|2023-05-30 13:20:00|10262.9|10260.9|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|3463
1685453100000|2023-05-30 13:25:00|10263.3|10261.3|10261.4|10259.4|10263.7|10261.7|10261.4|10259.4|1804
1685453400000|2023-05-30 13:30:00|10261.5|10259.5|10260.6|10258.6|10261.7|10259.7|10259.8|10257.8|4489
1685453700000|2023-05-30 13:35:00|10261|10259|10260.4|10258.4|10261|10259|10259.4|10257.4|2533
1685454000000|2023-05-30 13:40:00|10260.2|10258.2|10261|10259|10261.4|10259.4|10259.8|10257.8|3382
1685454300000|2023-05-30 13:45:00|10261.4|10259.4|10262.1|10260.1|10262.5|10260.5|10261|10259|1955
1685454600000|2023-05-30 13:50:00|10261.7|10259.7|10264.1|10262.1|10264.5|10262.5|10261|10259|6429
1685454900000|2023-05-30 13:55:00|10264.9|10262.9|10263.5|10261.5|10265.3|10263.3|10262.9|10260.9|34185
1685455200000|2023-05-30 14:00:00|10263.3|10261.3|10264.1|10262.1|10264.9|10262.9|10261.7|10259.7|11675
1685455500000|2023-05-30 14:05:00|10263.7|10261.7|10266.8|10264.8|10267.2|10265.2|10263.7|10261.7|7487
1685455800000|2023-05-30 14:10:00|10266.4|10264.4|10265.6|10263.6|10266.8|10264.8|10265.3|10263.3|3167
1685456100000|2023-05-30 14:15:00|10265.3|10263.3|10264.1|10262.1|10265.6|10263.6|10264.1|10262.1|2925
1685456400000|2023-05-30 14:20:00|10264.3|10262.3|10266|10264|10266.4|10264.4|10264.1|10262.1|3492
1685456700000|2023-05-30 14:25:00|10266.4|10264.4|10268.4|10266.4|10268.4|10266.4|10266.4|10264.4|4523
1685457000000|2023-05-30 14:30:00|10268.8|10266.8|10270.3|10268.3|10270.9|10268.9|10268.6|10266.6|4401
1685457300000|2023-05-30 14:35:00|10269.9|10267.9|10269.6|10267.6|10270.7|10268.7|10269.2|10267.2|2308
1685457600000|2023-05-30 14:40:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|7374
1685457900000|2023-05-30 14:45:00|10270.3|10268.3|10268.8|10266.8|10270.7|10268.7|10268.8|10266.8|3970
1685458200000|2023-05-30 14:50:00|10268.4|10266.4|10269.9|10267.9|10270.3|10268.3|10267.2|10265.2|4505
1685458500000|2023-05-30 14:55:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|893
1685458800000|2023-05-30 15:00:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10270.7|10268.7|3175
1685459100000|2023-05-30 15:05:00|10271.7|10269.7|10272.1|10270.1|10272.3|10270.3|10271.5|10269.5|1987
1685459400000|2023-05-30 15:10:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|2138
1685459700000|2023-05-30 15:15:00|10272.9|10270.9|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1470
1685460000000|2023-05-30 15:20:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1837
1685460300000|2023-05-30 15:25:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10271.9|10269.9|5771
1685460600000|2023-05-30 15:30:00|10273.5|10271.5|10271.9|10269.9|10273.5|10271.5|10271.1|10269.1|1667
1685460900000|2023-05-30 15:35:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1085
1685461200000|2023-05-30 15:40:00|10271.3|10269.3|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1129
1685461500000|2023-05-30 15:45:00|10271.7|10269.7|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1252
1685461800000|2023-05-30 15:50:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|999
1685462100000|2023-05-30 15:55:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1255
1685462400000|2023-05-30 16:00:00|10272.7|10270.7|10274.6|10272.6|10274.6|10272.6|10271.9|10269.9|1443
1685462700000|2023-05-30 16:05:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|1625
1685463000000|2023-05-30 16:10:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|736
1685463300000|2023-05-30 16:15:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|840
1685463600000|2023-05-30 16:20:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|662
1685463900000|2023-05-30 16:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|2840
1685464200000|2023-05-30 16:30:00|10273.1|10271.1|10271.9|10269.9|10273.5|10271.5|10271.5|10269.5|2067
1685464500000|2023-05-30 16:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|1029
1685464800000|2023-05-30 16:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1403
1685465100000|2023-05-30 16:45:00|10271.9|10269.9|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|1203
1685465400000|2023-05-30 16:50:00|10272.1|10270.1|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|1829
1685465700000|2023-05-30 16:55:00|10272.3|10270.3|10271.1|10269.1|10272.5|10270.5|10271.1|10269.1|1134
1685466000000|2023-05-30 17:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|4007
1685466300000|2023-05-30 17:05:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1248
1685466600000|2023-05-30 17:10:00|10271.9|10269.9|10273.9|10271.9|10273.9|10271.9|10271.5|10269.5|1879
1685466900000|2023-05-30 17:15:00|10274.2|10272.2|10275|10273|10275|10273|10273.9|10271.9|1495
1685467200000|2023-05-30 17:20:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.1|10271.1|1709
1685467500000|2023-05-30 17:25:00|10274.2|10272.2|10276.6|10274.6|10276.6|10274.6|10273.9|10271.9|1777
1685467800000|2023-05-30 17:30:00|10275.8|10273.8|10274.6|10272.6|10275.8|10273.8|10274.2|10272.2|1114
1685468100000|2023-05-30 17:35:00|10274.4|10272.4|10276.6|10274.6|10277|10275|10274.2|10272.2|1644
1685468400000|2023-05-30 17:40:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1731
1685468700000|2023-05-30 17:45:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|512
1685469000000|2023-05-30 17:50:00|10275.4|10273.4|10277.4|10275.4|10277.4|10275.4|10275.4|10273.4|1546
1685469300000|2023-05-30 17:55:00|10277|10275|10277|10275|10277.4|10275.4|10276.2|10274.2|1944
1685469600000|2023-05-30 18:00:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|742
1685469900000|2023-05-30 18:05:00|10276.8|10274.8|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|948
1685470200000|2023-05-30 18:10:00|10276.4|10274.4|10276.2|10274.2|10277|10275|10276.2|10274.2|1715
1685470500000|2023-05-30 18:15:00|10276.6|10274.6|10275.4|10273.4|10276.6|10274.6|10275|10273|1602
1685470800000|2023-05-30 18:20:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|1073
1685471100000|2023-05-30 18:25:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|219
1685471400000|2023-05-30 18:30:00|10274.8|10272.8|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|686
1685471700000|2023-05-30 18:35:00|10275.8|10273.8|10276.6|10274.6|10277|10275|10275.4|10273.4|2595
1685472000000|2023-05-30 18:40:00|10276.4|10274.4|10275.4|10273.4|10276.6|10274.6|10275.4|10273.4|1238
1685472300000|2023-05-30 18:45:00|10275|10273|10277.4|10275.4|10277.4|10275.4|10275|10273|1371
1685472600000|2023-05-30 18:50:00|10277.2|10275.2|10275.8|10273.8|10277.8|10275.8|10275.8|10273.8|1247
1685472900000|2023-05-30 18:55:00|10276.2|10274.2|10277.4|10275.4|10277.4|10275.4|10275.4|10273.4|3663
1685473200000|2023-05-30 19:00:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1673
1685473500000|2023-05-30 19:05:00|10277.8|10275.8|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|4613
1685473800000|2023-05-30 19:10:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.1|10276.1|2558
1685474100000|2023-05-30 19:15:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|1609
1685474400000|2023-05-30 19:20:00|10278.5|10276.5|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|1427
1685474700000|2023-05-30 19:25:00|10278.1|10276.1|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|883
1685475000000|2023-05-30 19:30:00|10278.9|10276.9|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|2025
1685475300000|2023-05-30 19:35:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|980
1685475600000|2023-05-30 19:40:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1065
1685475900000|2023-05-30 19:45:00|10279.1|10277.1|10281.3|10279.3|10281.7|10279.7|10278.9|10276.9|5111
1685476200000|2023-05-30 19:50:00|10281.1|10279.1|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|2706
1685476500000|2023-05-30 19:55:00|10280.9|10278.9|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|3600
1685476800000|2023-05-30 20:00:00|10282.1|10280.1|10280.1|10278.1|10282.1|10280.1|10280.1|10278.1|1926
1685477100000|2023-05-30 20:05:00|10280.3|10278.3|10278.9|10276.9|10280.5|10278.5|10278.9|10276.9|816
1685477400000|2023-05-30 20:10:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|702
1685477700000|2023-05-30 20:15:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|772
1685478000000|2023-05-30 20:20:00|10278.3|10276.3|10278.5|10276.5|10278.9|10276.9|10277|10275|1517
1685478300000|2023-05-30 20:25:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|1515
1685478600000|2023-05-30 20:30:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|919
1685478900000|2023-05-30 20:35:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|773
1685479200000|2023-05-30 20:40:00|10278.3|10276.3|10279.3|10277.3|10279.7|10277.7|10278.3|10276.3|886
1685479500000|2023-05-30 20:45:00|10279.1|10277.1|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|1084
1685479800000|2023-05-30 20:50:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1847
1685480100000|2023-05-30 20:55:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|2776
1685484000000|2023-05-30 22:00:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|341
1685484300000|2023-05-30 22:05:00|10277.6|10275.6|10278.1|10276.1|10278.1|10276.1|10277.6|10275.6|96
1685484600000|2023-05-30 22:10:00|10277.8|10275.8|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|338
1685484900000|2023-05-30 22:15:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|146
1685485200000|2023-05-30 22:20:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|108
1685485500000|2023-05-30 22:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|110
1685485800000|2023-05-30 22:30:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|83
1685486100000|2023-05-30 22:35:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|179
1685486400000|2023-05-30 22:40:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|51
1685486700000|2023-05-30 22:45:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|100
1685487000000|2023-05-30 22:50:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|203
1685487300000|2023-05-30 22:55:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|87
1685487600000|2023-05-30 23:00:00|10278.1|10276.1|10278|10276|10278.1|10276.1|10278|10276|193
1685487900000|2023-05-30 23:05:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|18
1685488200000|2023-05-30 23:10:00|||||||||66
1685488500000|2023-05-30 23:15:00|10278|10276|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|83
1685488800000|2023-05-30 23:20:00|||||||||1
1685489100000|2023-05-30 23:25:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.6|10275.6|12
1685489400000|2023-05-30 23:30:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|77
1685489700000|2023-05-30 23:35:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|110
1685490000000|2023-05-30 23:40:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|18
1685490300000|2023-05-30 23:45:00|10278.3|10276.3|10278.1|10276.1|10278.3|10276.3|10278.1|10276.1|67
1685490600000|2023-05-30 23:50:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|48
1685490900000|2023-05-30 23:55:00|10278.3|10276.3|10278.1|10276.1|10278.3|10276.3|10278.1|10276.1|27
1685491200000|2023-05-31 00:00:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|602
1685491500000|2023-05-31 00:05:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|70
1685491800000|2023-05-31 00:10:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|301
1685492100000|2023-05-31 00:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|739
1685492400000|2023-05-31 00:20:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|318
1685492700000|2023-05-31 00:25:00|||||||||2
1685493000000|2023-05-31 00:30:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|132
1685493300000|2023-05-31 00:35:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|323
1685493600000|2023-05-31 00:40:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|270
1685493900000|2023-05-31 00:45:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|506
1685494200000|2023-05-31 00:50:00|10279.7|10277.7|10279.7|10277.7|10279.9|10277.9|10279.3|10277.3|74
1685494500000|2023-05-31 00:55:00|10279.9|10277.9|10279.3|10277.3|10280.1|10278.1|10279.1|10277.1|317
1685494800000|2023-05-31 01:00:00|10279.7|10277.7|10279.9|10277.9|10280.1|10278.1|10279.7|10277.7|268
1685495100000|2023-05-31 01:05:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|496
1685495400000|2023-05-31 01:10:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|222
1685495700000|2023-05-31 01:15:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|297
1685496000000|2023-05-31 01:20:00|||||||||72
1685496300000|2023-05-31 01:25:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|114
1685496600000|2023-05-31 01:30:00|10279.7|10277.7|10281.3|10279.3|10281.3|10279.3|10278.5|10276.5|975
1685496900000|2023-05-31 01:35:00|10281.7|10279.7|10280.9|10278.9|10281.9|10279.9|10280.5|10278.5|575
1685497200000|2023-05-31 01:40:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|316
1685497500000|2023-05-31 01:45:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1466
1685497800000|2023-05-31 01:50:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|814
1685498100000|2023-05-31 01:55:00|10281.9|10279.9|10280.7|10278.7|10281.9|10279.9|10280.5|10278.5|667
1685498400000|2023-05-31 02:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|290
1685498700000|2023-05-31 02:05:00|10280.7|10278.7|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|434
1685499000000|2023-05-31 02:10:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|747
1685499300000|2023-05-31 02:15:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|138
1685499600000|2023-05-31 02:20:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|308
1685499900000|2023-05-31 02:25:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|219
1685500200000|2023-05-31 02:30:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|234
1685500500000|2023-05-31 02:35:00|||||||||16
1685500800000|2023-05-31 02:40:00|||||||||25
1685501100000|2023-05-31 02:45:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|117
1685501400000|2023-05-31 02:50:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|178
1685501700000|2023-05-31 02:55:00|||||||||23
1685502000000|2023-05-31 03:00:00|||||||||320
1685502300000|2023-05-31 03:05:00|10280.7|10278.7|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|453
1685502600000|2023-05-31 03:10:00|||||||||54
1685502900000|2023-05-31 03:15:00|||||||||191
1685503200000|2023-05-31 03:20:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|313
1685503500000|2023-05-31 03:25:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|129
1685503800000|2023-05-31 03:30:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|161
1685504100000|2023-05-31 03:35:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|15
1685504400000|2023-05-31 03:40:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|147
1685504700000|2023-05-31 03:45:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|108
1685505000000|2023-05-31 03:50:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|104
1685505300000|2023-05-31 03:55:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|145
1685505600000|2023-05-31 04:00:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|172
1685505900000|2023-05-31 04:05:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|78
1685506200000|2023-05-31 04:10:00|||||||||109
1685506500000|2023-05-31 04:15:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10280.5|10278.5|218
1685506800000|2023-05-31 04:20:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|274
1685507100000|2023-05-31 04:25:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|124
1685507400000|2023-05-31 04:30:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|152
1685507700000|2023-05-31 04:35:00|||||||||1
1685508000000|2023-05-31 04:40:00|||||||||5
1685508300000|2023-05-31 04:45:00|||||||||6
1685508600000|2023-05-31 04:50:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|26
1685508900000|2023-05-31 04:55:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|27
1685509500000|2023-05-31 05:05:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|73
1685509800000|2023-05-31 05:10:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|393
1685510100000|2023-05-31 05:15:00|||||||||2
1685510400000|2023-05-31 05:20:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|366
1685510700000|2023-05-31 05:25:00|10282.1|10280.1|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|924
1685511000000|2023-05-31 05:30:00|10283.4|10281.4|10287.1|10285.1|10287.5|10285.5|10282.8|10280.8|3105
1685511300000|2023-05-31 05:35:00|10286.9|10284.9|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|993
1685511600000|2023-05-31 05:40:00|10286.5|10284.5|10285.6|10283.6|10287.1|10285.1|10285.6|10283.6|1356
1685511900000|2023-05-31 05:45:00|10285.2|10283.2|10284|10282|10285.6|10283.6|10284|10282|1654
1685512200000|2023-05-31 05:50:00|10283.8|10281.8|10284|10282|10284.4|10282.4|10283.2|10281.2|309
1685512500000|2023-05-31 05:55:00|10283.6|10281.6|10284.2|10282.2|10284.4|10282.4|10283.2|10281.2|303
1685512800000|2023-05-31 06:00:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284|10282|795
1685513100000|2023-05-31 06:05:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|258
1685513400000|2023-05-31 06:10:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10285.2|10283.2|496
1685513700000|2023-05-31 06:15:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10285.4|10283.4|359
1685514000000|2023-05-31 06:20:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286|10284|238
1685514300000|2023-05-31 06:25:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|117
1685514600000|2023-05-31 06:30:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|218
1685514900000|2023-05-31 06:35:00|10286.5|10284.5|10287.9|10285.9|10288.3|10286.3|10286.4|10284.4|331
1685515200000|2023-05-31 06:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1036
1685515500000|2023-05-31 06:45:00|10288.7|10286.7|10290.3|10288.3|10291.8|10289.8|10288.7|10286.7|2704
1685515800000|2023-05-31 06:50:00|10289.9|10287.9|10288.7|10286.7|10290.6|10288.6|10288.7|10286.7|890
1685516100000|2023-05-31 06:55:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|265
1685516400000|2023-05-31 07:00:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10287.1|10285.1|2045
1685516700000|2023-05-31 07:05:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|1782
1685517000000|2023-05-31 07:10:00|10287.7|10285.7|10286.7|10284.7|10288.7|10286.7|10286.7|10284.7|768
1685517300000|2023-05-31 07:15:00|10286.2|10284.2|10287.1|10285.1|10287.1|10285.1|10286|10284|484
1685517600000|2023-05-31 07:20:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1427
1685517900000|2023-05-31 07:25:00|10287.3|10285.3|10286.7|10284.7|10287.7|10285.7|10286|10284|864
1685518200000|2023-05-31 07:30:00|10286.9|10284.9|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|1594
1685518500000|2023-05-31 07:35:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|770
1685518800000|2023-05-31 07:40:00|10286.5|10284.5|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|880
1685519100000|2023-05-31 07:45:00|10286.7|10284.7|10285.2|10283.2|10286.9|10284.9|10285.2|10283.2|647
1685519400000|2023-05-31 07:50:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|341
1685519700000|2023-05-31 07:55:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|1946
1685520000000|2023-05-31 08:00:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284|10282|4338
1685520300000|2023-05-31 08:05:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|524
1685520600000|2023-05-31 08:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|729
1685520900000|2023-05-31 08:15:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|1458
1685521200000|2023-05-31 08:20:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|401
1685521500000|2023-05-31 08:25:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|809
1685521800000|2023-05-31 08:30:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|741
1685522100000|2023-05-31 08:35:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10284.4|10282.4|881
1685522400000|2023-05-31 08:40:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|619
1685522700000|2023-05-31 08:45:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|941
1685523000000|2023-05-31 08:50:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|278
1685523300000|2023-05-31 08:55:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|309
1685523600000|2023-05-31 09:00:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|2242
1685523900000|2023-05-31 09:05:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|839
1685524200000|2023-05-31 09:10:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1651
1685524500000|2023-05-31 09:15:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|414
1685524800000|2023-05-31 09:20:00|10283|10281|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|675
1685525100000|2023-05-31 09:25:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|1130
1685525400000|2023-05-31 09:30:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|1263
1685525700000|2023-05-31 09:35:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10284|10282|705
1685526000000|2023-05-31 09:40:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|280
1685526300000|2023-05-31 09:45:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284|10282|349
1685526600000|2023-05-31 09:50:00|10284.4|10282.4|10284.6|10282.6|10285.2|10283.2|10284|10282|1629
1685526900000|2023-05-31 09:55:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|734
1685527200000|2023-05-31 10:00:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10284|10282|766
1685527500000|2023-05-31 10:05:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284|10282|256
1685527800000|2023-05-31 10:10:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1010
1685528100000|2023-05-31 10:15:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|600
1685528400000|2023-05-31 10:20:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|930
1685528700000|2023-05-31 10:25:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|422
1685529000000|2023-05-31 10:30:00|10285.8|10283.8|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|484
1685529300000|2023-05-31 10:35:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|297
1685529600000|2023-05-31 10:40:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|541
1685529900000|2023-05-31 10:45:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|298
1685530200000|2023-05-31 10:50:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10283.8|10281.8|509
1685530500000|2023-05-31 10:55:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|983
1685530800000|2023-05-31 11:00:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10284.8|10282.8|205
1685531100000|2023-05-31 11:05:00|10285|10283|10284.4|10282.4|10285.2|10283.2|10284|10282|1375
1685531400000|2023-05-31 11:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|410
1685531700000|2023-05-31 11:15:00|10284.4|10282.4|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|1654
1685532000000|2023-05-31 11:20:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|267
1685532300000|2023-05-31 11:25:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|970
1685532600000|2023-05-31 11:30:00|10285.8|10283.8|10285.2|10283.2|10286|10284|10285.2|10283.2|544
1685532900000|2023-05-31 11:35:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.8|10282.8|417
1685533200000|2023-05-31 11:40:00|10285.2|10283.2|10285.8|10283.8|10286|10284|10285.2|10283.2|987
1685533500000|2023-05-31 11:45:00|10285.6|10283.6|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|570
1685533800000|2023-05-31 11:50:00|10286.4|10284.4|10287.5|10285.5|10287.5|10285.5|10286|10284|917
1685534100000|2023-05-31 11:55:00|10287.1|10285.1|10288.7|10286.7|10289.1|10287.1|10286.7|10284.7|4612
1685534400000|2023-05-31 12:00:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|2163
1685534700000|2023-05-31 12:05:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|1170
1685535000000|2023-05-31 12:10:00|10288.7|10286.7|10289.9|10287.9|10290.3|10288.3|10288.7|10286.7|15666
1685535300000|2023-05-31 12:15:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1360
1685535600000|2023-05-31 12:20:00|10289.7|10287.7|10288.7|10286.7|10290.3|10288.3|10288.3|10286.3|3845
1685535900000|2023-05-31 12:25:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10287.5|10285.5|1948
1685536200000|2023-05-31 12:30:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.1|10285.1|2370
1685536500000|2023-05-31 12:35:00|10287.5|10285.5|10288.7|10286.7|10289.5|10287.5|10287.5|10285.5|2612
1685536800000|2023-05-31 12:40:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|2327
1685537100000|2023-05-31 12:45:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|2203
1685537400000|2023-05-31 12:50:00|10289.9|10287.9|10288.7|10286.7|10290.3|10288.3|10288.3|10286.3|2342
1685537700000|2023-05-31 12:55:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|2777
1685538000000|2023-05-31 13:00:00|10287.5|10285.5|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|1239
1685538300000|2023-05-31 13:05:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|6287
1685538600000|2023-05-31 13:10:00|10290.3|10288.3|10288.3|10286.3|10290.3|10288.3|10288.3|10286.3|1676
1685538900000|2023-05-31 13:15:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1079
1685539200000|2023-05-31 13:20:00|10288.1|10286.1|10286.4|10284.4|10288.3|10286.3|10285.6|10283.6|2758
1685539500000|2023-05-31 13:25:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1869
1685539800000|2023-05-31 13:30:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|3330
1685540100000|2023-05-31 13:35:00|10288.3|10286.3|10287.1|10285.1|10288.7|10286.7|10286.7|10284.7|3194
1685540400000|2023-05-31 13:40:00|10286.7|10284.7|10292.6|10290.6|10294.6|10292.6|10286.7|10284.7|6583
1685540700000|2023-05-31 13:45:00|10293|10291|10296.9|10294.9|10297.5|10295.5|10291.4|10289.4|5535
1685541000000|2023-05-31 13:50:00|10297.3|10295.3|10295.3|10293.3|10298.5|10296.5|10294.9|10292.9|5578
1685541300000|2023-05-31 13:55:00|10295.7|10293.7|10297.3|10295.3|10298.1|10296.1|10295.3|10293.3|3256
1685541600000|2023-05-31 14:00:00|10295.1|10293.1|10283.8|10281.8|10295.1|10293.1|10281.7|10279.7|20734
1685541900000|2023-05-31 14:05:00|10283.6|10281.6|10282.4|10280.4|10283.6|10281.6|10278.9|10276.9|14886
1685542200000|2023-05-31 14:10:00|10282.1|10280.1|10282.4|10280.4|10283.6|10281.6|10280.5|10278.5|4744
1685542500000|2023-05-31 14:15:00|10282.8|10280.8|10284.4|10282.4|10284.8|10282.8|10282.1|10280.1|3252
1685542800000|2023-05-31 14:20:00|10284.8|10282.8|10287.5|10285.5|10288.3|10286.3|10284|10282|2769
1685543100000|2023-05-31 14:25:00|10287.7|10285.7|10286.4|10284.4|10288.3|10286.3|10285.6|10283.6|2710
1685543400000|2023-05-31 14:30:00|10286.7|10284.7|10289.1|10287.1|10289.5|10287.5|10286.7|10284.7|3223
1685543700000|2023-05-31 14:35:00|10289.5|10287.5|10290.6|10288.6|10291|10289|10288.7|10286.7|2925
1685544000000|2023-05-31 14:40:00|10291|10289|10291.8|10289.8|10294|10292|10290.6|10288.6|3034
1685544300000|2023-05-31 14:45:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10290.6|10288.6|8558
1685544600000|2023-05-31 14:50:00|10291.8|10289.8|10291.4|10289.4|10292.6|10290.6|10290.3|10288.3|4209
1685544900000|2023-05-31 14:55:00|10291|10289|10290.3|10288.3|10292.2|10290.2|10289.5|10287.5|3789
1685545200000|2023-05-31 15:00:00|10290.1|10288.1|10287.9|10285.9|10290.3|10288.3|10287.5|10285.5|2444
1685545500000|2023-05-31 15:05:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10286|10284|3182
1685545800000|2023-05-31 15:10:00|10287.5|10285.5|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|4463
1685546100000|2023-05-31 15:15:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|3459
1685546400000|2023-05-31 15:20:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|1655
1685546700000|2023-05-31 15:25:00|10287.5|10285.5|10288.3|10286.3|10288.7|10286.7|10287.1|10285.1|2810
1685547000000|2023-05-31 15:30:00|10287.9|10285.9|10287.1|10285.1|10288.3|10286.3|10286.7|10284.7|2084
1685547300000|2023-05-31 15:35:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286|10284|4042
1685547600000|2023-05-31 15:40:00|10286.2|10284.2|10286.4|10284.4|10287.1|10285.1|10286|10284|1248
1685547900000|2023-05-31 15:45:00|10286|10284|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|601
1685548200000|2023-05-31 15:50:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|744
1685548500000|2023-05-31 15:55:00|10285.2|10283.2|10284|10282|10285.2|10283.2|10284|10282|2648
1685548800000|2023-05-31 16:00:00|10284.4|10282.4|10282.8|10280.8|10284.4|10282.4|10282.8|10280.8|1576
1685549100000|2023-05-31 16:05:00|10283.2|10281.2|10282.6|10280.6|10283.6|10281.6|10282.4|10280.4|1366
1685549400000|2023-05-31 16:10:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|730
1685549700000|2023-05-31 16:15:00|10282.6|10280.6|10281.3|10279.3|10282.8|10280.8|10280.9|10278.9|1068
1685550000000|2023-05-31 16:20:00|10281.5|10279.5|10283.6|10281.6|10283.6|10281.6|10281.3|10279.3|1975
1685550300000|2023-05-31 16:25:00|10283.4|10281.4|10284|10282|10284.4|10282.4|10283.2|10281.2|1540
1685550600000|2023-05-31 16:30:00|10284.2|10282.2|10283.2|10281.2|10284.4|10282.4|10282.8|10280.8|646
1685550900000|2023-05-31 16:35:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|1101
1685551200000|2023-05-31 16:40:00|10283.4|10281.4|10282.8|10280.8|10284|10282|10282.4|10280.4|855
1685551500000|2023-05-31 16:45:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10282.8|10280.8|1273
1685551800000|2023-05-31 16:50:00|10284|10282|10285.2|10283.2|10285.4|10283.4|10284|10282|1473
1685552100000|2023-05-31 16:55:00|10285.4|10283.4|10286|10284|10286.7|10284.7|10285.2|10283.2|1360
1685552400000|2023-05-31 17:00:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.2|10283.2|657
1685552700000|2023-05-31 17:05:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|1128
1685553000000|2023-05-31 17:10:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|486
1685553300000|2023-05-31 17:15:00|10286|10284|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|491
1685553600000|2023-05-31 17:20:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|1389
1685553900000|2023-05-31 17:25:00|10285.2|10283.2|10289.1|10287.1|10291|10289|10285.2|10283.2|5317
1685554200000|2023-05-31 17:30:00|10289.5|10287.5|10289.3|10287.3|10290.6|10288.6|10289.1|10287.1|2851
1685554500000|2023-05-31 17:35:00|10289.1|10287.1|10293.4|10291.4|10294.2|10292.2|10289.1|10287.1|4331
1685554800000|2023-05-31 17:40:00|10293.8|10291.8|10294.8|10292.8|10296.1|10294.1|10292.6|10290.6|3915
1685555100000|2023-05-31 17:45:00|10294.9|10292.9|10291.8|10289.8|10296.5|10294.5|10291.8|10289.8|4121
1685555400000|2023-05-31 17:50:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10290.6|10288.6|2036
1685555700000|2023-05-31 17:55:00|10292.2|10290.2|10292.2|10290.2|10294.6|10292.6|10292.2|10290.2|1873
1685556000000|2023-05-31 18:00:00|10291.8|10289.8|10293.6|10291.6|10294.2|10292.2|10291.8|10289.8|1854
1685556300000|2023-05-31 18:05:00|10293.4|10291.4|10293.2|10291.2|10293.8|10291.8|10292.6|10290.6|1634
1685556600000|2023-05-31 18:10:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.2|10290.2|1592
1685556900000|2023-05-31 18:15:00|10293.8|10291.8|10293.4|10291.4|10294|10292|10293|10291|1002
1685557200000|2023-05-31 18:20:00|10293|10291|10295.3|10293.3|10295.3|10293.3|10293|10291|1814
1685557500000|2023-05-31 18:25:00|10294.9|10292.9|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|1390
1685557800000|2023-05-31 18:30:00|10294.6|10292.6|10295.3|10293.3|10295.7|10293.7|10293.8|10291.8|1414
1685558100000|2023-05-31 18:35:00|10294.9|10292.9|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|1117
1685558400000|2023-05-31 18:40:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|966
1685558700000|2023-05-31 18:45:00|10294.2|10292.2|10292.2|10290.2|10294.6|10292.6|10291.4|10289.4|3037
1685559000000|2023-05-31 18:50:00|10292.6|10290.6|10291|10289|10292.6|10290.6|10290.6|10288.6|2847
1685559300000|2023-05-31 18:55:00|10290.8|10288.8|10292.2|10290.2|10293|10291|10290.6|10288.6|5766
1685559600000|2023-05-31 19:00:00|10291.8|10289.8|10290.6|10288.6|10292.2|10290.2|10290.3|10288.3|4270
1685559900000|2023-05-31 19:05:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|2830
1685560200000|2023-05-31 19:10:00|10291.2|10289.2|10291.8|10289.8|10291.8|10289.8|10291|10289|1574
1685560500000|2023-05-31 19:15:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291|10289|1525
1685560800000|2023-05-31 19:20:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|782
1685561100000|2023-05-31 19:25:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|992
1685561400000|2023-05-31 19:30:00|10291.8|10289.8|10294.6|10292.6|10294.6|10292.6|10291.8|10289.8|3289
1685561700000|2023-05-31 19:35:00|10294.2|10292.2|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|1604
1685562000000|2023-05-31 19:40:00|10294.2|10292.2|10294.4|10292.4|10294.9|10292.9|10293.8|10291.8|1049
1685562300000|2023-05-31 19:45:00|10294.2|10292.2|10294.9|10292.9|10296.1|10294.1|10294.2|10292.2|3813
1685562600000|2023-05-31 19:50:00|10294.6|10292.6|10296.9|10294.9|10297.3|10295.3|10294.2|10292.2|3759
1685562900000|2023-05-31 19:55:00|10296.5|10294.5|10291.4|10289.4|10296.9|10294.9|10290.6|10288.6|12680
1685563200000|2023-05-31 20:00:00|10291.8|10289.8|10290.6|10288.6|10293|10291|10290.6|10288.6|7898
1685563500000|2023-05-31 20:05:00|10290.5|10288.5|10291|10289|10292.2|10290.2|10289.9|10287.9|3414
1685563800000|2023-05-31 20:10:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10290.5|10288.5|2815
1685564100000|2023-05-31 20:15:00|10290.6|10288.6|10291|10289|10291.8|10289.8|10290.6|10288.6|913
1685564400000|2023-05-31 20:20:00|10291.2|10289.2|10291|10289|10291.8|10289.8|10290.8|10288.8|1559
1685564700000|2023-05-31 20:25:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1205
1685565000000|2023-05-31 20:30:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|2547
1685565300000|2023-05-31 20:35:00|10290.3|10288.3|10289.1|10287.1|10290.6|10288.6|10289.1|10287.1|4541
1685565600000|2023-05-31 20:40:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1640
1685565900000|2023-05-31 20:45:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|895
1685566200000|2023-05-31 20:50:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|995
1685566500000|2023-05-31 20:55:00|10290.6|10288.6|10290.1|10288.1|10290.6|10288.6|10289.5|10287.5|1076
1685570400000|2023-05-31 22:00:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|266
1685570700000|2023-05-31 22:05:00|||||||||4
1685571000000|2023-05-31 22:10:00|10290.8|10288.8|10291|10289|10291.4|10289.4|10290.8|10288.8|242
1685571300000|2023-05-31 22:15:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.6|10288.6|115
1685571600000|2023-05-31 22:20:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|141
1685571900000|2023-05-31 22:25:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|211
1685572200000|2023-05-31 22:30:00|10291|10289|10291|10289|10291.2|10289.2|10291|10289|42
1685572800000|2023-05-31 22:40:00|||||||||7
1685573100000|2023-05-31 22:45:00|||||||||2
1685573400000|2023-05-31 22:50:00|||||||||82
1685573700000|2023-05-31 22:55:00|10291.2|10289.2|10291.2|10289.2|10291.2|10289.2|10291|10289|15
1685574000000|2023-05-31 23:00:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|51
1685574300000|2023-05-31 23:05:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|137
1685574600000|2023-05-31 23:10:00|10291|10289|10291|10289|10291|10289|10291|10289|74
1685574900000|2023-05-31 23:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|110
1685575200000|2023-05-31 23:20:00|||||||||14
1685575500000|2023-05-31 23:25:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|866
1685575800000|2023-05-31 23:30:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|299
1685576100000|2023-05-31 23:35:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|48
1685576400000|2023-05-31 23:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|74
1685576700000|2023-05-31 23:45:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|367
1685577000000|2023-05-31 23:50:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|127
1685577300000|2023-05-31 23:55:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|402
1685577600000|2023-06-01 00:00:00|10293|10291|10293|10291|10293|10291|10293|10291|230
1685577900000|2023-06-01 00:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|328
1685578200000|2023-06-01 00:10:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|213
1685578500000|2023-06-01 00:15:00|10293.8|10291.8|10295.3|10293.3|10295.3|10293.3|10293.8|10291.8|303
1685578800000|2023-06-01 00:20:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|494
1685579100000|2023-06-01 00:25:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10295.3|10293.3|144
1685579400000|2023-06-01 00:30:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|481
1685579700000|2023-06-01 00:35:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.2|10292.2|225
1685580000000|2023-06-01 00:40:00|10294.9|10292.9|10294.4|10292.4|10294.9|10292.9|10294.2|10292.2|429
1685580300000|2023-06-01 00:45:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|17
1685580600000|2023-06-01 00:50:00|10294.4|10292.4|10293.2|10291.2|10294.6|10292.6|10293|10291|289
1685580900000|2023-06-01 00:55:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|235
1685581200000|2023-06-01 01:00:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|110
1685581500000|2023-06-01 01:05:00|||||||||7
1685581800000|2023-06-01 01:10:00|10292.2|10290.2|10291.4|10289.4|10292.4|10290.4|10291.4|10289.4|284
1685582100000|2023-06-01 01:15:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|759
1685582400000|2023-06-01 01:20:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|542
1685582700000|2023-06-01 01:25:00|10292.4|10290.4|10289.9|10287.9|10292.6|10290.6|10289.9|10287.9|912
1685583000000|2023-06-01 01:30:00|10289.5|10287.5|10287.1|10285.1|10289.5|10287.5|10287.1|10285.1|943
1685583300000|2023-06-01 01:35:00|10287.5|10285.5|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|772
1685583600000|2023-06-01 01:40:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.2|10284.2|749
1685583900000|2023-06-01 01:45:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|313
1685584200000|2023-06-01 01:50:00|10286.4|10284.4|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|836
1685584500000|2023-06-01 01:55:00|10285.4|10283.4|10285.8|10283.8|10286.4|10284.4|10285.4|10283.4|997
1685584800000|2023-06-01 02:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|76
1685585100000|2023-06-01 02:05:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|364
1685585400000|2023-06-01 02:10:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|61
1685585700000|2023-06-01 02:15:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|110
1685586000000|2023-06-01 02:20:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|171
1685586300000|2023-06-01 02:25:00|10286|10284|10286.2|10284.2|10286.2|10284.2|10286|10284|82
1685586600000|2023-06-01 02:30:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|926
1685586900000|2023-06-01 02:35:00|10285.2|10283.2|10282.8|10280.8|10285.2|10283.2|10282.4|10280.4|788
1685587200000|2023-06-01 02:40:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|237
1685587500000|2023-06-01 02:45:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|599
1685587800000|2023-06-01 02:50:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|88
1685588100000|2023-06-01 02:55:00|||||||||34
1685588400000|2023-06-01 03:00:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|309
1685588700000|2023-06-01 03:05:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|118
1685589000000|2023-06-01 03:10:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|421
1685589300000|2023-06-01 03:15:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|337
1685589600000|2023-06-01 03:20:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|48
1685589900000|2023-06-01 03:25:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|131
1685590200000|2023-06-01 03:30:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|215
1685590500000|2023-06-01 03:35:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|207
1685590800000|2023-06-01 03:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|32
1685591100000|2023-06-01 03:45:00|10284.6|10282.6|10284|10282|10284.6|10282.6|10284|10282|61
1685591400000|2023-06-01 03:50:00|10283.2|10281.2|10283|10281|10283.6|10281.6|10282.8|10280.8|341
1685591700000|2023-06-01 03:55:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.4|10280.4|382
1685592000000|2023-06-01 04:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|30
1685592300000|2023-06-01 04:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|60
1685592600000|2023-06-01 04:10:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|140
1685592900000|2023-06-01 04:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|356
1685593200000|2023-06-01 04:20:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|522
1685593500000|2023-06-01 04:25:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|19
1685593800000|2023-06-01 04:30:00|10284|10282|10284|10282|10284|10282|10283.8|10281.8|200
1685594100000|2023-06-01 04:35:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|27
1685594400000|2023-06-01 04:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|257
1685594700000|2023-06-01 04:45:00|10284|10282|10284|10282|10284|10282|10284|10282|42
1685595000000|2023-06-01 04:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|62
1685595300000|2023-06-01 04:55:00|10284|10282|10284.2|10282.2|10284.2|10282.2|10284|10282|111
1685595600000|2023-06-01 05:00:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|15
1685595900000|2023-06-01 05:05:00|10284.6|10282.6|10283.8|10281.8|10284.6|10282.6|10283.8|10281.8|151
1685596200000|2023-06-01 05:10:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|234
1685596500000|2023-06-01 05:15:00|||||||||12
1685596800000|2023-06-01 05:20:00|||||||||3
1685597100000|2023-06-01 05:25:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|89
1685597400000|2023-06-01 05:30:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|95
1685597700000|2023-06-01 05:35:00|10283|10281|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|602
1685598000000|2023-06-01 05:40:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|410
1685598300000|2023-06-01 05:45:00|||||||||4
1685598600000|2023-06-01 05:50:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|130
1685598900000|2023-06-01 05:55:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|189
1685599200000|2023-06-01 06:00:00|10283.4|10281.4|10283.4|10281.4|10284|10282|10282.8|10280.8|632
1685599500000|2023-06-01 06:05:00|10283.6|10281.6|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|484
1685599800000|2023-06-01 06:10:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|655
1685600100000|2023-06-01 06:15:00|10284|10282|10283.6|10281.6|10284.2|10282.2|10282.8|10280.8|487
1685600400000|2023-06-01 06:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|376
1685600700000|2023-06-01 06:25:00|10284|10282|10284|10282|10284|10282|10283.2|10281.2|152
1685601000000|2023-06-01 06:30:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|236
1685601300000|2023-06-01 06:35:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|196
1685601600000|2023-06-01 06:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|174
1685601900000|2023-06-01 06:45:00|10284|10282|10282.8|10280.8|10284|10282|10282.8|10280.8|344
1685602200000|2023-06-01 06:50:00|10283|10281|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|629
1685602500000|2023-06-01 06:55:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|437
1685602800000|2023-06-01 07:00:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10283.2|10281.2|601
1685603100000|2023-06-01 07:05:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|982
1685603400000|2023-06-01 07:10:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|2089
1685603700000|2023-06-01 07:15:00|10279.7|10277.7|10280.1|10278.1|10280.3|10278.3|10279.3|10277.3|697
1685604000000|2023-06-01 07:20:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|689
1685604300000|2023-06-01 07:25:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.5|10276.5|541
1685604600000|2023-06-01 07:30:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|805
1685604900000|2023-06-01 07:35:00|10278.5|10276.5|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|773
1685605200000|2023-06-01 07:40:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1085
1685605500000|2023-06-01 07:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|427
1685605800000|2023-06-01 07:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.5|10277.5|641
1685606100000|2023-06-01 07:55:00|10280.3|10278.3|10280.1|10278.1|10280.3|10278.3|10279.7|10277.7|921
1685606400000|2023-06-01 08:00:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|378
1685606700000|2023-06-01 08:05:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|553
1685607000000|2023-06-01 08:10:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10279.7|10277.7|3989
1685607300000|2023-06-01 08:15:00|10280.3|10278.3|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|1476
1685607600000|2023-06-01 08:20:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|538
1685607900000|2023-06-01 08:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|4756
1685608200000|2023-06-01 08:30:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|347
1685608500000|2023-06-01 08:35:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|805
1685608800000|2023-06-01 08:40:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|427
1685609100000|2023-06-01 08:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|266
1685609400000|2023-06-01 08:50:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|541
1685609700000|2023-06-01 08:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|908
1685610000000|2023-06-01 09:00:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|311
1685610300000|2023-06-01 09:05:00|10281.9|10279.9|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|332
1685610600000|2023-06-01 09:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|272
1685610900000|2023-06-01 09:15:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|475
1685611200000|2023-06-01 09:20:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|294
1685611500000|2023-06-01 09:25:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|134
1685611800000|2023-06-01 09:30:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|913
1685612100000|2023-06-01 09:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|204
1685612400000|2023-06-01 09:40:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|295
1685612700000|2023-06-01 09:45:00|10281.9|10279.9|10282.1|10280.1|10282.6|10280.6|10281.7|10279.7|383
1685613000000|2023-06-01 09:50:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|345
1685613300000|2023-06-01 09:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|477
1685613600000|2023-06-01 10:00:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|217
1685613900000|2023-06-01 10:05:00|10282.3|10280.3|10282.1|10280.1|10282.3|10280.3|10281.7|10279.7|302
1685614200000|2023-06-01 10:10:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|214
1685614500000|2023-06-01 10:15:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|345
1685614800000|2023-06-01 10:20:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|551
1685615100000|2023-06-01 10:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|640
1685615400000|2023-06-01 10:30:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1002
1685615700000|2023-06-01 10:35:00|10282.1|10280.1|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|323
1685616000000|2023-06-01 10:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|136
1685616300000|2023-06-01 10:45:00|10282.6|10280.6|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|810
1685616600000|2023-06-01 10:50:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|571
1685616900000|2023-06-01 10:55:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.8|10280.8|545
1685617200000|2023-06-01 11:00:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|493
1685617500000|2023-06-01 11:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284|10282|2463
1685617800000|2023-06-01 11:10:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284|10282|829
1685618100000|2023-06-01 11:15:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|719
1685618400000|2023-06-01 11:20:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|854
1685618700000|2023-06-01 11:25:00|10285|10283|10286|10284|10286|10284|10284.4|10282.4|1045
1685619000000|2023-06-01 11:30:00|10286.4|10284.4|10284.4|10282.4|10286.4|10284.4|10284|10282|1458
1685619300000|2023-06-01 11:35:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10284|10282|680
1685619600000|2023-06-01 11:40:00|10284.4|10282.4|10286|10284|10286|10284|10284|10282|1379
1685619900000|2023-06-01 11:45:00|10285.6|10283.6|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|621
1685620200000|2023-06-01 11:50:00|10286.5|10284.5|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|359
1685620500000|2023-06-01 11:55:00|10287.1|10285.1|10288.3|10286.3|10289.1|10287.1|10286.7|10284.7|1479
1685620800000|2023-06-01 12:00:00|10288.5|10286.5|10286.2|10284.2|10288.7|10286.7|10286.2|10284.2|2863
1685621100000|2023-06-01 12:05:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1342
1685621400000|2023-06-01 12:10:00|10285.2|10283.2|10285.6|10283.6|10286.2|10284.2|10285.2|10283.2|1913
1685621700000|2023-06-01 12:15:00|10287.1|10285.1|10283.2|10281.2|10287.9|10285.9|10279.3|10277.3|7671
1685622000000|2023-06-01 12:20:00|10282.8|10280.8|10282.8|10280.8|10284|10282|10279.7|10277.7|4583
1685622300000|2023-06-01 12:25:00|10282.6|10280.6|10283.6|10281.6|10285.8|10283.8|10282.1|10280.1|4087
1685622600000|2023-06-01 12:30:00|10283.8|10281.8|10292.6|10290.6|10296.1|10294.1|10282.3|10280.3|9298
1685622900000|2023-06-01 12:35:00|10292.2|10290.2|10293.4|10291.4|10294.2|10292.2|10291.8|10289.8|3852
1685623200000|2023-06-01 12:40:00|10293.8|10291.8|10291.4|10289.4|10293.8|10291.8|10289.5|10287.5|8167
1685623500000|2023-06-01 12:45:00|10291.8|10289.8|10293|10291|10293.8|10291.8|10291.8|10289.8|2518
1685623800000|2023-06-01 12:50:00|10293.4|10291.4|10296.1|10294.1|10296.1|10294.1|10293.2|10291.2|5259
1685624100000|2023-06-01 12:55:00|10295.7|10293.7|10296.9|10294.9|10297.3|10295.3|10294.9|10292.9|3939
1685624400000|2023-06-01 13:00:00|10297.3|10295.3|10296.1|10294.1|10298.1|10296.1|10295.3|10293.3|4091
1685624700000|2023-06-01 13:05:00|10296.5|10294.5|10296.9|10294.9|10298.1|10296.1|10296.1|10294.1|2967
1685625000000|2023-06-01 13:10:00|10296.5|10294.5|10294.9|10292.9|10297.7|10295.7|10294.9|10292.9|6539
1685625300000|2023-06-01 13:15:00|10295.3|10293.3|10296.5|10294.5|10296.9|10294.9|10294.9|10292.9|1048
1685625600000|2023-06-01 13:20:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10294.9|10292.9|2735
1685625900000|2023-06-01 13:25:00|10295.9|10293.9|10295.3|10293.3|10296.5|10294.5|10294.2|10292.2|4919
1685626200000|2023-06-01 13:30:00|10294.9|10292.9|10298.1|10296.1|10299.2|10297.2|10294.9|10292.9|8327
1685626500000|2023-06-01 13:35:00|10297.7|10295.7|10297.3|10295.3|10298.5|10296.5|10296.5|10294.5|4768
1685626800000|2023-06-01 13:40:00|10296.9|10294.9|10299.2|10297.2|10300|10298|10296.9|10294.9|7241
1685627100000|2023-06-01 13:45:00|10298.5|10296.5|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|10412
1685627400000|2023-06-01 13:50:00|10298.1|10296.1|10299.2|10297.2|10299.6|10297.6|10298.1|10296.1|1560
1685627700000|2023-06-01 13:55:00|10299.6|10297.6|10299.8|10297.8|10300|10298|10297.7|10295.7|4098
1685628000000|2023-06-01 14:00:00|10308|10306|10303.1|10301.1|10309|10307|10302.4|10300.4|11085
1685628300000|2023-06-01 14:05:00|10303.5|10301.5|10298.5|10296.5|10303.5|10301.5|10297.3|10295.3|12249
1685628600000|2023-06-01 14:10:00|10298.1|10296.1|10298.1|10296.1|10299.2|10297.2|10296.5|10294.5|3582
1685628900000|2023-06-01 14:15:00|10297.9|10295.9|10298.5|10296.5|10299.6|10297.6|10296.9|10294.9|3899
1685629200000|2023-06-01 14:20:00|10298.1|10296.1|10299.6|10297.6|10300.4|10298.4|10297.3|10295.3|3156
1685629500000|2023-06-01 14:25:00|10300|10298|10298.1|10296.1|10300.4|10298.4|10298.1|10296.1|3546
1685629800000|2023-06-01 14:30:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|2010
1685630100000|2023-06-01 14:35:00|10298.5|10296.5|10296.1|10294.1|10298.5|10296.5|10295.7|10293.7|4813
1685630400000|2023-06-01 14:40:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1909
1685630700000|2023-06-01 14:45:00|10296.3|10294.3|10298.5|10296.5|10298.5|10296.5|10295.7|10293.7|4123
1685631000000|2023-06-01 14:50:00|10298.1|10296.1|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|2083
1685631300000|2023-06-01 14:55:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2259
1685631600000|2023-06-01 15:00:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1315
1685631900000|2023-06-01 15:05:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|949
1685632200000|2023-06-01 15:10:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|2306
1685632500000|2023-06-01 15:15:00|10297.7|10295.7|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|1949
1685632800000|2023-06-01 15:20:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1784
1685633100000|2023-06-01 15:25:00|10298.5|10296.5|10299.2|10297.2|10300|10298|10298.5|10296.5|2164
1685633400000|2023-06-01 15:30:00|10298.9|10296.9|10300.4|10298.4|10300.4|10298.4|10298.9|10296.9|882
1685633700000|2023-06-01 15:35:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1497
1685634000000|2023-06-01 15:40:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1685
1685634300000|2023-06-01 15:45:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300|10298|697
1685634600000|2023-06-01 15:50:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.6|10298.6|2089
1685634900000|2023-06-01 15:55:00|10301.4|10299.4|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|1092
1685635200000|2023-06-01 16:00:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|697
1685635500000|2023-06-01 16:05:00|10301.2|10299.2|10300.2|10298.2|10301.2|10299.2|10300|10298|1949
1685635800000|2023-06-01 16:10:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|482
1685636100000|2023-06-01 16:15:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|859
1685636400000|2023-06-01 16:20:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|2801
1685636700000|2023-06-01 16:25:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|769
1685637000000|2023-06-01 16:30:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|1299
1685637300000|2023-06-01 16:35:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1324
1685637600000|2023-06-01 16:40:00|10299.8|10297.8|10300|10298|10300.2|10298.2|10299.6|10297.6|1806
1685637900000|2023-06-01 16:45:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|603
1685638200000|2023-06-01 16:50:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|498
1685638500000|2023-06-01 16:55:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|521
1685638800000|2023-06-01 17:00:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|983
1685639100000|2023-06-01 17:05:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|745
1685639400000|2023-06-01 17:10:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|463
1685639700000|2023-06-01 17:15:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|326
1685640000000|2023-06-01 17:20:00|10301.2|10299.2|10303.1|10301.1|10303.1|10301.1|10301.2|10299.2|1649
1685640300000|2023-06-01 17:25:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1248
1685640600000|2023-06-01 17:30:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|7324
1685640900000|2023-06-01 17:35:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|827
1685641200000|2023-06-01 17:40:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|793
1685641500000|2023-06-01 17:45:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1391
1685641800000|2023-06-01 17:50:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|1528
1685642100000|2023-06-01 17:55:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1395
1685642400000|2023-06-01 18:00:00|10304.1|10302.1|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1679
1685642700000|2023-06-01 18:05:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|576
1685643000000|2023-06-01 18:10:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|960
1685643300000|2023-06-01 18:15:00|10304.9|10302.9|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|454
1685643600000|2023-06-01 18:20:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.5|10301.5|344
1685643900000|2023-06-01 18:25:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|697
1685644200000|2023-06-01 18:30:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|486
1685644500000|2023-06-01 18:35:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|338
1685644800000|2023-06-01 18:40:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1655
1685645100000|2023-06-01 18:45:00|10305.1|10303.1|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|1858
1685645400000|2023-06-01 18:50:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1268
1685645700000|2023-06-01 18:55:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|4080
1685646000000|2023-06-01 19:00:00|10303.9|10301.9|10305.1|10303.1|10305.5|10303.5|10303.5|10301.5|2815
1685646300000|2023-06-01 19:05:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|1426
1685646600000|2023-06-01 19:10:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|352
1685646900000|2023-06-01 19:15:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|182
1685647200000|2023-06-01 19:20:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|2461
1685647500000|2023-06-01 19:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|354
1685647800000|2023-06-01 19:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|621
1685648100000|2023-06-01 19:35:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|704
1685648400000|2023-06-01 19:40:00|10303|10301|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1297
1685648700000|2023-06-01 19:45:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1448
1685649000000|2023-06-01 19:50:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|2594
1685649300000|2023-06-01 19:55:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|2329
1685649600000|2023-06-01 20:00:00|10303.1|10301.1|10303.1|10301.1|10303.7|10301.7|10302.8|10300.8|1872
1685649900000|2023-06-01 20:05:00|10302.8|10300.8|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|1317
1685650200000|2023-06-01 20:10:00|||||||||7420
1685650500000|2023-06-01 20:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1914
1685650800000|2023-06-01 20:20:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|1253
1685651100000|2023-06-01 20:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1171
1685651400000|2023-06-01 20:30:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1353
1685651700000|2023-06-01 20:35:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1512
1685652000000|2023-06-01 20:40:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1798
1685652300000|2023-06-01 20:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|966
1685652600000|2023-06-01 20:50:00|10303.7|10301.7|10303.9|10301.9|10304.1|10302.1|10303.7|10301.7|880
1685652900000|2023-06-01 20:55:00|10303.5|10301.5|10303.3|10301.3|10303.9|10301.9|10303.1|10301.1|1267
1685656800000|2023-06-01 22:00:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|168
1685657100000|2023-06-01 22:05:00|||||||||5
1685657400000|2023-06-01 22:10:00|||||||||5
1685657700000|2023-06-01 22:15:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|41
1685658000000|2023-06-01 22:20:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|41
1685658300000|2023-06-01 22:25:00|||||||||13
1685658600000|2023-06-01 22:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|29
1685658900000|2023-06-01 22:35:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|148
1685659200000|2023-06-01 22:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|276
1685659500000|2023-06-01 22:45:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|50
1685659800000|2023-06-01 22:50:00|||||||||55
1685660100000|2023-06-01 22:55:00|||||||||49
1685660400000|2023-06-01 23:00:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|156
1685660700000|2023-06-01 23:05:00|||||||||15
1685661000000|2023-06-01 23:10:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|32
1685661300000|2023-06-01 23:15:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|111
1685661600000|2023-06-01 23:20:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10302|10300|97
1685661900000|2023-06-01 23:25:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|72
1685662200000|2023-06-01 23:30:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|85
1685662500000|2023-06-01 23:35:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|106
1685662800000|2023-06-01 23:40:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|279
1685663100000|2023-06-01 23:45:00|||||||||2
1685663400000|2023-06-01 23:50:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|161
1685663700000|2023-06-01 23:55:00|10302.4|10300.4|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|36
1685311200000|2023-05-28 22:00:00|10250.6|10248.6|10245.1|10243.1|10252|10250|10242.2|10240.2|1510
1685311500000|2023-05-28 22:05:00|10244.8|10242.8|10246.9|10244.9|10246.9|10244.9|10244.8|10242.8|586
1685311800000|2023-05-28 22:10:00|10246.7|10244.7|10246.5|10244.5|10247.1|10245.1|10245.9|10243.9|622
1685312100000|2023-05-28 22:15:00|10246.7|10244.7|10245.3|10243.3|10246.7|10244.7|10245.3|10243.3|387
1685312400000|2023-05-28 22:20:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.8|10242.8|54
1685312700000|2023-05-28 22:25:00|10245.7|10243.7|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|116
1685313000000|2023-05-28 22:30:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|406
1685313300000|2023-05-28 22:35:00|10245.3|10243.3|10245.9|10243.9|10246.1|10244.1|10245.3|10243.3|253
1685313600000|2023-05-28 22:40:00|10246.1|10244.1|10247.3|10245.3|10247.7|10245.7|10245.7|10243.7|238
1685313900000|2023-05-28 22:45:00|10246.9|10244.9|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|63
1685314200000|2023-05-28 22:50:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|136
1685314500000|2023-05-28 22:55:00|10246.9|10244.9|10247.3|10245.3|10247.5|10245.5|10246.5|10244.5|151
1685314800000|2023-05-28 23:00:00|10247.5|10245.5|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|85
1685315100000|2023-05-28 23:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.5|10245.5|22
1685315400000|2023-05-28 23:10:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.5|10245.5|48
1685315700000|2023-05-28 23:15:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|285
1685316000000|2023-05-28 23:20:00|10247.1|10245.1|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|60
1685316300000|2023-05-28 23:25:00|10246.5|10244.5|10246.7|10244.7|10246.9|10244.9|10246.5|10244.5|1025
1685316600000|2023-05-28 23:30:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|1
1685316900000|2023-05-28 23:35:00|10246.7|10244.7|10246.3|10244.3|10246.9|10244.9|10246.1|10244.1|33
1685317200000|2023-05-28 23:40:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|14
1685317500000|2023-05-28 23:45:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|103
1685317800000|2023-05-28 23:50:00|10247.1|10245.1|10246.9|10244.9|10247.1|10245.1|10246.7|10244.7|79
1685318100000|2023-05-28 23:55:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|181
1685318400000|2023-05-29 00:00:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10245.5|10243.5|88
1685318700000|2023-05-29 00:05:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.1|10243.1|169
1685319000000|2023-05-29 00:10:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|40
1685319300000|2023-05-29 00:15:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|169
1685319600000|2023-05-29 00:20:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|351
1685319900000|2023-05-29 00:25:00|||||||||94
1685320200000|2023-05-29 00:30:00|10245.3|10243.3|10246.9|10244.9|10246.9|10244.9|10245.3|10243.3|243
1685320500000|2023-05-29 00:35:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|86
1685320800000|2023-05-29 00:40:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|598
1685321100000|2023-05-29 00:45:00|10249.2|10247.2|10248.1|10246.1|10249.2|10247.2|10248.1|10246.1|381
1685321400000|2023-05-29 00:50:00|10248.3|10246.3|10247.7|10245.7|10248.7|10246.7|10247.7|10245.7|132
1685321700000|2023-05-29 00:55:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|172
1685322000000|2023-05-29 01:00:00|||||||||29
1685322300000|2023-05-29 01:05:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|100
1685322600000|2023-05-29 01:10:00|10248.9|10246.9|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|486
1685322900000|2023-05-29 01:15:00|10249.4|10247.4|10249.2|10247.2|10249.4|10247.4|10249.2|10247.2|142
1685323200000|2023-05-29 01:20:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.4|10247.4|334
1685323500000|2023-05-29 01:25:00|10249.8|10247.8|10249.4|10247.4|10250|10248|10249.4|10247.4|41
1685323800000|2023-05-29 01:30:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|69
1685324100000|2023-05-29 01:35:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250.2|10248.2|119
1685324400000|2023-05-29 01:40:00|10250.8|10248.8|10250|10248|10250.8|10248.8|10250|10248|118
1685324700000|2023-05-29 01:45:00|10249.8|10247.8|10249.6|10247.6|10249.8|10247.8|10249.2|10247.2|338
1685325000000|2023-05-29 01:50:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|117
1685325300000|2023-05-29 01:55:00|10250|10248|10250|10248|10250|10248|10250|10248|207
1685325600000|2023-05-29 02:00:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10250|10248|67
1685325900000|2023-05-29 02:05:00|10250.2|10248.2|10250.4|10248.4|10250.8|10248.8|10250.2|10248.2|358
1685326200000|2023-05-29 02:10:00|10250|10248|10249.6|10247.6|10250.2|10248.2|10249.6|10247.6|173
1685326500000|2023-05-29 02:15:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249|10247|24
1685326800000|2023-05-29 02:20:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|530
1685327100000|2023-05-29 02:25:00|10249|10247|10249.6|10247.6|10250|10248|10249|10247|185
1685327400000|2023-05-29 02:30:00|10250|10248|10250|10248|10250|10248|10249.8|10247.8|45
1685327700000|2023-05-29 02:35:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|77
1685328000000|2023-05-29 02:40:00|10249.8|10247.8|10249.2|10247.2|10249.8|10247.8|10249|10247|11
1685328300000|2023-05-29 02:45:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|30
1685328600000|2023-05-29 02:50:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|292
1685328900000|2023-05-29 02:55:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|87
1685329200000|2023-05-29 03:00:00|||||||||28
1685329500000|2023-05-29 03:05:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.3|10246.3|157
1685329800000|2023-05-29 03:10:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|444
1685330100000|2023-05-29 03:15:00|10248.1|10246.1|10248.3|10246.3|10248.5|10246.5|10248.1|10246.1|69
1685330400000|2023-05-29 03:20:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|10
1685330700000|2023-05-29 03:25:00|||||||||68
1685331000000|2023-05-29 03:30:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|61
1685331300000|2023-05-29 03:35:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10248.3|10246.3|14
1685331600000|2023-05-29 03:40:00|10248.1|10246.1|10246.9|10244.9|10248.1|10246.1|10246.9|10244.9|327
1685331900000|2023-05-29 03:45:00|||||||||108
1685332200000|2023-05-29 03:50:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|178
1685332500000|2023-05-29 03:55:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|85
1685332800000|2023-05-29 04:00:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|304
1685333100000|2023-05-29 04:05:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|72
1685333400000|2023-05-29 04:10:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|68
1685333700000|2023-05-29 04:15:00|||||||||9
1685334000000|2023-05-29 04:20:00|||||||||219
1685334300000|2023-05-29 04:25:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|89
1685334600000|2023-05-29 04:30:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|80
1685334900000|2023-05-29 04:35:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.5|10245.5|76
1685335200000|2023-05-29 04:40:00|10247.5|10245.5|10247.3|10245.3|10247.5|10245.5|10247.3|10245.3|21
1685335500000|2023-05-29 04:45:00|10247.5|10245.5|10247.5|10245.5|10247.5|10245.5|10247.5|10245.5|0
1685335800000|2023-05-29 04:50:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.7|10244.7|37
1685336100000|2023-05-29 04:55:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|31
1685336400000|2023-05-29 05:00:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|95
1685336700000|2023-05-29 05:05:00|10246.7|10244.7|10247.3|10245.3|10247.3|10245.3|10246.7|10244.7|15
1685337000000|2023-05-29 05:10:00|||||||||1
1685337300000|2023-05-29 05:15:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|64
1685337600000|2023-05-29 05:20:00|10247.5|10245.5|10247.3|10245.3|10247.5|10245.5|10247.3|10245.3|186
1685337900000|2023-05-29 05:25:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|204
1685338200000|2023-05-29 05:30:00|||||||||6
1685338800000|2023-05-29 05:40:00|10247.3|10245.3|10247.3|10245.3|10247.5|10245.5|10246.9|10244.9|174
1685339100000|2023-05-29 05:45:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|26
1685339400000|2023-05-29 05:50:00|10247.1|10245.1|10247.7|10245.7|10247.7|10245.7|10247.1|10245.1|67
1685339700000|2023-05-29 05:55:00|||||||||3
1685340000000|2023-05-29 06:00:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|78
1685340300000|2023-05-29 06:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|75
1685340600000|2023-05-29 06:10:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|83
1685340900000|2023-05-29 06:15:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|177
1685341200000|2023-05-29 06:20:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|57
1685341500000|2023-05-29 06:25:00|10247.9|10245.9|10248.5|10246.5|10248.5|10246.5|10247.9|10245.9|415
1685341800000|2023-05-29 06:30:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|130
1685342100000|2023-05-29 06:35:00|10247.9|10245.9|10248.1|10246.1|10248.3|10246.3|10247.7|10245.7|190
1685342400000|2023-05-29 06:40:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|177
1685342700000|2023-05-29 06:45:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|121
1685343000000|2023-05-29 06:50:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|82
1685343300000|2023-05-29 06:55:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|74
1685343600000|2023-05-29 07:00:00|10248.5|10246.5|10248.3|10246.3|10248.5|10246.5|10248.1|10246.1|139
1685343900000|2023-05-29 07:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.5|10245.5|268
1685344200000|2023-05-29 07:10:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|1454
1685344500000|2023-05-29 07:15:00|||||||||11
1685344800000|2023-05-29 07:20:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|80
1685345100000|2023-05-29 07:25:00|10247.5|10245.5|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|319
1685345400000|2023-05-29 07:30:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|247
1685345700000|2023-05-29 07:35:00|10247.9|10245.9|10247.7|10245.7|10247.9|10245.9|10247.5|10245.5|207
1685346000000|2023-05-29 07:40:00|10247.9|10245.9|10247.9|10245.9|10248.1|10246.1|10247.7|10245.7|132
1685346300000|2023-05-29 07:45:00|10247.7|10245.7|10248.1|10246.1|10248.3|10246.3|10247.7|10245.7|205
1685346600000|2023-05-29 07:50:00|10248.3|10246.3|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|164
1685346900000|2023-05-29 07:55:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.3|10246.3|83
1685347200000|2023-05-29 08:00:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.3|10246.3|68
1685347500000|2023-05-29 08:05:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|26
1685347800000|2023-05-29 08:10:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|561
1685348100000|2023-05-29 08:15:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|35
1685348400000|2023-05-29 08:20:00|10247.1|10245.1|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|554
1685348700000|2023-05-29 08:25:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|200
1685349000000|2023-05-29 08:30:00|10249|10247|10250|10248|10250|10248|10249|10247|124
1685349300000|2023-05-29 08:35:00|10249.6|10247.6|10250.2|10248.2|10250.4|10248.4|10249.6|10247.6|119
1685349600000|2023-05-29 08:40:00|10250.4|10248.4|10250.6|10248.6|10250.8|10248.8|10250.2|10248.2|1449
1685349900000|2023-05-29 08:45:00|10250.4|10248.4|10251|10249|10251.2|10249.2|10250.4|10248.4|147
1685350200000|2023-05-29 08:50:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|140
1685350500000|2023-05-29 08:55:00|10251.4|10249.4|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|344
1685350800000|2023-05-29 09:00:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.2|10249.2|697
1685351100000|2023-05-29 09:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|257
1685351400000|2023-05-29 09:10:00|10251.4|10249.4|10251.8|10249.8|10252|10250|10251.2|10249.2|395
1685351700000|2023-05-29 09:15:00|10251.6|10249.6|10253.9|10251.9|10253.9|10251.9|10251.6|10249.6|681
1685352000000|2023-05-29 09:20:00|10253.7|10251.7|10254.3|10252.3|10254.7|10252.7|10253.7|10251.7|915
1685352300000|2023-05-29 09:25:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1052
1685352600000|2023-05-29 09:30:00|10254.5|10252.5|10256.3|10254.3|10256.3|10254.3|10254.5|10252.5|222
1685352900000|2023-05-29 09:35:00|10255.9|10253.9|10255.7|10253.7|10256.3|10254.3|10255.5|10253.5|599
1685353200000|2023-05-29 09:40:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|184
1685353500000|2023-05-29 09:45:00|10255.3|10253.3|10255.5|10253.5|10255.9|10253.9|10254.9|10252.9|328
1685353800000|2023-05-29 09:50:00|||||||||35
1685354100000|2023-05-29 09:55:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|223
1685354400000|2023-05-29 10:00:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|245
1685354700000|2023-05-29 10:05:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|191
1685355000000|2023-05-29 10:10:00|10255.3|10253.3|10253.9|10251.9|10255.5|10253.5|10253.5|10251.5|490
1685355300000|2023-05-29 10:15:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|382
1685355600000|2023-05-29 10:20:00|||||||||7
1685355900000|2023-05-29 10:25:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|50
1685356200000|2023-05-29 10:30:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|131
1685356500000|2023-05-29 10:35:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|60
1685356800000|2023-05-29 10:40:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|303
1685357100000|2023-05-29 10:45:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|223
1685357400000|2023-05-29 10:50:00|10252|10250|10251.4|10249.4|10252|10250|10251.4|10249.4|158
1685357700000|2023-05-29 10:55:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|116
1685358000000|2023-05-29 11:00:00|||||||||71
1685358300000|2023-05-29 11:05:00|||||||||13
1685358600000|2023-05-29 11:10:00|10251.6|10249.6|10252.8|10250.8|10252.8|10250.8|10251.6|10249.6|184
1685358900000|2023-05-29 11:15:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1246
1685359200000|2023-05-29 11:20:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|55
1685359500000|2023-05-29 11:25:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|699
1685359800000|2023-05-29 11:30:00|10253.7|10251.7|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|440
1685360100000|2023-05-29 11:35:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|574
1685360400000|2023-05-29 11:40:00|||||||||903
1685360700000|2023-05-29 11:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|164
1685361000000|2023-05-29 11:50:00|||||||||96
1685361300000|2023-05-29 11:55:00|10253.7|10251.7|10253.5|10251.5|10253.7|10251.7|10253.5|10251.5|96
1685361600000|2023-05-29 12:00:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|343
1685361900000|2023-05-29 12:05:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|492
1685362200000|2023-05-29 12:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|107
1685362500000|2023-05-29 12:15:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|458
1685362800000|2023-05-29 12:20:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|246
1685363100000|2023-05-29 12:25:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|195
1685363400000|2023-05-29 12:30:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|117
1685363700000|2023-05-29 12:35:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|59
1685364000000|2023-05-29 12:40:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|46
1685364300000|2023-05-29 12:45:00|10254.9|10252.9|10254.9|10252.9|10255.1|10253.1|10254.7|10252.7|889
1685364600000|2023-05-29 12:50:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|84
1685364900000|2023-05-29 12:55:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|101
1685365200000|2023-05-29 13:00:00|10255.1|10253.1|10255.1|10253.1|10255.3|10253.3|10255.1|10253.1|53
1685365500000|2023-05-29 13:05:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|131
1685365800000|2023-05-29 13:10:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|405
1685366100000|2023-05-29 13:15:00|10254.9|10252.9|10254.9|10252.9|10255.1|10253.1|10254.7|10252.7|80
1685366400000|2023-05-29 13:20:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|182
1685366700000|2023-05-29 13:25:00|||||||||6
1685367000000|2023-05-29 13:30:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|126
1685367300000|2023-05-29 13:35:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|149
1685367600000|2023-05-29 13:40:00|10254.9|10252.9|10253.3|10251.3|10254.9|10252.9|10252.8|10250.8|923
1685367900000|2023-05-29 13:45:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|175
1685368200000|2023-05-29 13:50:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|84
1685368500000|2023-05-29 13:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.3|10251.3|36
1685368800000|2023-05-29 14:00:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|128
1685369100000|2023-05-29 14:05:00|10253.5|10251.5|10254.1|10252.1|10254.3|10252.3|10253.5|10251.5|374
1685369400000|2023-05-29 14:10:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|62
1685369700000|2023-05-29 14:15:00|10254.7|10252.7|10254.5|10252.5|10254.7|10252.7|10254.3|10252.3|569
1685370000000|2023-05-29 14:20:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|56
1685370300000|2023-05-29 14:25:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|128
1685370600000|2023-05-29 14:30:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|242
1685370900000|2023-05-29 14:35:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|343
1685371200000|2023-05-29 14:40:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10254.1|10252.1|102
1685371500000|2023-05-29 14:45:00|||||||||7
1685371800000|2023-05-29 14:50:00|||||||||15
1685372100000|2023-05-29 14:55:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|90
1685372400000|2023-05-29 15:00:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|65
1685372700000|2023-05-29 15:05:00|10253.5|10251.5|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|397
1685373000000|2023-05-29 15:10:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|127
1685373300000|2023-05-29 15:15:00|||||||||211
1685373600000|2023-05-29 15:20:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|106
1685373900000|2023-05-29 15:25:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|84
1685374200000|2023-05-29 15:30:00|||||||||298
1685374500000|2023-05-29 15:35:00|||||||||55
1685374800000|2023-05-29 15:40:00|||||||||20
1685375100000|2023-05-29 15:45:00|||||||||130
1685375400000|2023-05-29 15:50:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|270
1685375700000|2023-05-29 15:55:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.6|10250.6|79
1685376000000|2023-05-29 16:00:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|62
1685376300000|2023-05-29 16:05:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|48
1685376600000|2023-05-29 16:10:00|||||||||8
1685376900000|2023-05-29 16:15:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|905
1685377200000|2023-05-29 16:20:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|66
1685377500000|2023-05-29 16:25:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|120
1685377800000|2023-05-29 16:30:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|418
1685378100000|2023-05-29 16:35:00|||||||||37
1685378400000|2023-05-29 16:40:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|141
1685378700000|2023-05-29 16:45:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|70
1685379000000|2023-05-29 16:50:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|106
1685379300000|2023-05-29 16:55:00|||||||||85
1685397600000|2023-05-29 22:00:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|235
1685397900000|2023-05-29 22:05:00|||||||||344
1685398200000|2023-05-29 22:10:00|10250.6|10248.6|10251.6|10249.6|10251.6|10249.6|10250.4|10248.4|252
1685398500000|2023-05-29 22:15:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|235
1685398800000|2023-05-29 22:20:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|297
1685399100000|2023-05-29 22:25:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|38
1685399400000|2023-05-29 22:30:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|142
1685399700000|2023-05-29 22:35:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|103
1685400000000|2023-05-29 22:40:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|57
1685400300000|2023-05-29 22:45:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|69
1685400600000|2023-05-29 22:50:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|481
1685400900000|2023-05-29 22:55:00|||||||||22
1685401200000|2023-05-29 23:00:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|59
1685401500000|2023-05-29 23:05:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|54
1685401800000|2023-05-29 23:10:00|10250|10248|10250|10248|10250|10248|10250|10248|103
1685402100000|2023-05-29 23:15:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|121
1685402400000|2023-05-29 23:20:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|106
1685402700000|2023-05-29 23:25:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|235
1685403000000|2023-05-29 23:30:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|282
1685403300000|2023-05-29 23:35:00|10250.6|10248.6|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|139
1685403600000|2023-05-29 23:40:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|485
1685403900000|2023-05-29 23:45:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|338
1685404200000|2023-05-29 23:50:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|153
1685404500000|2023-05-29 23:55:00|10252.2|10250.2|10252|10250|10252.4|10250.4|10252|10250|96
1685404800000|2023-05-30 00:00:00|10251.6|10249.6|10252.6|10250.6|10252.8|10250.8|10250.8|10248.8|628
1685405100000|2023-05-30 00:05:00|10252.4|10250.4|10253.5|10251.5|10253.7|10251.7|10252.4|10250.4|939
1685405400000|2023-05-30 00:10:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|278
1685405700000|2023-05-30 00:15:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|274
1685406000000|2023-05-30 00:20:00|10252.6|10250.6|10253.1|10251.1|10253.5|10251.5|10252.6|10250.6|728
1685406300000|2023-05-30 00:25:00|||||||||31
1685406600000|2023-05-30 00:30:00|10252.8|10250.8|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|217
1685406900000|2023-05-30 00:35:00|10253.7|10251.7|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|220
1685407200000|2023-05-30 00:40:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|298
1685407500000|2023-05-30 00:45:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|550
1685407800000|2023-05-30 00:50:00|10254.5|10252.5|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|198
1685408100000|2023-05-30 00:55:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|177
1685408400000|2023-05-30 01:00:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|353
1685408700000|2023-05-30 01:05:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|99
1685409000000|2023-05-30 01:10:00|||||||||1075
1685409300000|2023-05-30 01:15:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|258
1685409600000|2023-05-30 01:20:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|306
1685409900000|2023-05-30 01:25:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|348
1685410200000|2023-05-30 01:30:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|95
1685410500000|2023-05-30 01:35:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.3|10253.3|141
1685410800000|2023-05-30 01:40:00|10255.7|10253.7|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|753
1685411100000|2023-05-30 01:45:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|147
1685411400000|2023-05-30 01:50:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|113
1685411700000|2023-05-30 01:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|175
1685412000000|2023-05-30 02:00:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1132
1685412300000|2023-05-30 02:05:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|421
1685412600000|2023-05-30 02:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|120
1685412900000|2023-05-30 02:15:00|||||||||169
1685413200000|2023-05-30 02:20:00|||||||||54
1685413500000|2023-05-30 02:25:00|||||||||201
1685413800000|2023-05-30 02:30:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.9|10254.9|290
1685414100000|2023-05-30 02:35:00|||||||||9
1685414400000|2023-05-30 02:40:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|29
1685414700000|2023-05-30 02:45:00|||||||||143
1685415000000|2023-05-30 02:50:00|10257.8|10255.8|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|556
1685415300000|2023-05-30 02:55:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|207
1685415600000|2023-05-30 03:00:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|318
1685415900000|2023-05-30 03:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|91
1685416200000|2023-05-30 03:10:00|||||||||204
1685416500000|2023-05-30 03:15:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|250
1685416800000|2023-05-30 03:20:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|401
1685417100000|2023-05-30 03:25:00|10257.4|10255.4|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|683
1685417400000|2023-05-30 03:30:00|10257.4|10255.4|10257.6|10255.6|10257.8|10255.8|10257.4|10255.4|2930
1685417700000|2023-05-30 03:35:00|10257.4|10255.4|10257.3|10255.3|10257.4|10255.4|10256.7|10254.7|312
1685418000000|2023-05-30 03:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|263
1685418300000|2023-05-30 03:45:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|76
1685418600000|2023-05-30 03:50:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.3|10255.3|398
1685418900000|2023-05-30 03:55:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.3|10255.3|83
1685419200000|2023-05-30 04:00:00|||||||||145
1685419500000|2023-05-30 04:05:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|626
1685419800000|2023-05-30 04:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|166
1685420100000|2023-05-30 04:15:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|74
1685420400000|2023-05-30 04:20:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|963
1685420700000|2023-05-30 04:25:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|192
1685421000000|2023-05-30 04:30:00|||||||||270
1685421300000|2023-05-30 04:35:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|452
1685421600000|2023-05-30 04:40:00|||||||||256
1685421900000|2023-05-30 04:45:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|78
1685422200000|2023-05-30 04:50:00|10256.5|10254.5|10256.5|10254.5|10256.7|10254.7|10256.3|10254.3|72
1685422500000|2023-05-30 04:55:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.5|10254.5|123
1685422800000|2023-05-30 05:00:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|156
1685423100000|2023-05-30 05:05:00|10256.5|10254.5|10256.3|10254.3|10256.5|10254.5|10256.3|10254.3|189
1685423400000|2023-05-30 05:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|161
1685423700000|2023-05-30 05:15:00|10256.3|10254.3|10256.5|10254.5|10256.7|10254.7|10255.9|10253.9|320
1685424000000|2023-05-30 05:20:00|10256.3|10254.3|10256.5|10254.5|10256.7|10254.7|10256.3|10254.3|124
1685424300000|2023-05-30 05:25:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|436
1685424600000|2023-05-30 05:30:00|10256.5|10254.5|10255.9|10253.9|10256.5|10254.5|10255.9|10253.9|241
1685424900000|2023-05-30 05:35:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|398
1685425200000|2023-05-30 05:40:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|168
1685425500000|2023-05-30 05:45:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|366
1685425800000|2023-05-30 05:50:00|10254.3|10252.3|10254.7|10252.7|10254.9|10252.9|10254.3|10252.3|331
1685426100000|2023-05-30 05:55:00|10254.9|10252.9|10254.7|10252.7|10254.9|10252.9|10254.3|10252.3|195
1685426400000|2023-05-30 06:00:00|10254.5|10252.5|10254.1|10252.1|10255.1|10253.1|10253.5|10251.5|657
1685426700000|2023-05-30 06:05:00|10253.9|10251.9|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|365
1685427000000|2023-05-30 06:10:00|10254.5|10252.5|10254.1|10252.1|10254.7|10252.7|10253.5|10251.5|439
1685427300000|2023-05-30 06:15:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|152
1685427600000|2023-05-30 06:20:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|333
1685427900000|2023-05-30 06:25:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|365
1685428200000|2023-05-30 06:30:00|10254.9|10252.9|10253.9|10251.9|10255.1|10253.1|10253.5|10251.5|346
1685428500000|2023-05-30 06:35:00|10253.7|10251.7|10255.9|10253.9|10256.3|10254.3|10253.5|10251.5|649
1685428800000|2023-05-30 06:40:00|10256.1|10254.1|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|429
1685429100000|2023-05-30 06:45:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|506
1685429400000|2023-05-30 06:50:00|10256.7|10254.7|10256.5|10254.5|10256.7|10254.7|10256.1|10254.1|930
1685429700000|2023-05-30 06:55:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|338
1685430000000|2023-05-30 07:00:00|10257.1|10255.1|10259.4|10257.4|10259.4|10257.4|10257.1|10255.1|1998
1685430300000|2023-05-30 07:05:00|10259.2|10257.2|10257.4|10255.4|10259.2|10257.2|10257.1|10255.1|1018
1685430600000|2023-05-30 07:10:00|10257.8|10255.8|10259.4|10257.4|10259.4|10257.4|10257.4|10255.4|1129
1685430900000|2023-05-30 07:15:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|1244
1685431200000|2023-05-30 07:20:00|10259|10257|10259|10257|10260.2|10258.2|10259|10257|1350
1685431500000|2023-05-30 07:25:00|10258.6|10256.6|10258.8|10256.8|10259.4|10257.4|10258.6|10256.6|1240
1685431800000|2023-05-30 07:30:00|10259|10257|10258.6|10256.6|10259|10257|10257.4|10255.4|537
1685432100000|2023-05-30 07:35:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|1414
1685432400000|2023-05-30 07:40:00|10259.8|10257.8|10261|10259|10261|10259|10259.4|10257.4|2193
1685432700000|2023-05-30 07:45:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10260.6|10258.6|1617
1685433000000|2023-05-30 07:50:00|10261.4|10259.4|10262.5|10260.5|10262.9|10260.9|10261|10259|4672
1685433300000|2023-05-30 07:55:00|10262.9|10260.9|10264.9|10262.9|10266|10264|10262.9|10260.9|2982
1685433600000|2023-05-30 08:00:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|1787
1685433900000|2023-05-30 08:05:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|917
1685434200000|2023-05-30 08:10:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|742
1685434500000|2023-05-30 08:15:00|10263.9|10261.9|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|836
1685434800000|2023-05-30 08:20:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|800
1685435100000|2023-05-30 08:25:00|10263.9|10261.9|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|1689
1685435400000|2023-05-30 08:30:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|1550
1685435700000|2023-05-30 08:35:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|704
1685436000000|2023-05-30 08:40:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1185
1685436300000|2023-05-30 08:45:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1229
1685436600000|2023-05-30 08:50:00|10264.3|10262.3|10263.3|10261.3|10264.5|10262.5|10263.3|10261.3|1803
1685436900000|2023-05-30 08:55:00|10263.7|10261.7|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|830
1685437200000|2023-05-30 09:00:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|908
1685437500000|2023-05-30 09:05:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1143
1685437800000|2023-05-30 09:10:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10261.7|10259.7|957
1685438100000|2023-05-30 09:15:00|10262.5|10260.5|10263.5|10261.5|10264.1|10262.1|10262.5|10260.5|1297
1685438400000|2023-05-30 09:20:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10262.5|10260.5|1238
1685438700000|2023-05-30 09:25:00|10265.3|10263.3|10266.8|10264.8|10266.8|10264.8|10264.5|10262.5|1155
1685439000000|2023-05-30 09:30:00|10267.2|10265.2|10267.2|10265.2|10269.6|10267.6|10266.8|10264.8|5981
1685439300000|2023-05-30 09:35:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|2043
1685439600000|2023-05-30 09:40:00|10266.8|10264.8|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|1049
1685439900000|2023-05-30 09:45:00|10266|10264|10266.8|10264.8|10267.6|10265.6|10266|10264|503
1685440200000|2023-05-30 09:50:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10267|10265|487
1685440500000|2023-05-30 09:55:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.2|10265.2|807
1685440800000|2023-05-30 10:00:00|10268.4|10266.4|10270.3|10268.3|10271.1|10269.1|10268|10266|5288
1685441100000|2023-05-30 10:05:00|10269.9|10267.9|10268.8|10266.8|10270.1|10268.1|10268.4|10266.4|536
1685441400000|2023-05-30 10:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|875
1685441700000|2023-05-30 10:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|533
1685442000000|2023-05-30 10:20:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|379
1685442300000|2023-05-30 10:25:00|10268|10266|10267.8|10265.8|10268|10266|10267.4|10265.4|784
1685442600000|2023-05-30 10:30:00|10267.6|10265.6|10268|10266|10268.6|10266.6|10267.6|10265.6|365
1685442900000|2023-05-30 10:35:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|696
1685443200000|2023-05-30 10:40:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|386
1685443500000|2023-05-30 10:45:00|10268|10266|10268.4|10266.4|10269.4|10267.4|10268|10266|348
1685443800000|2023-05-30 10:50:00|10268.6|10266.6|10269.2|10267.2|10269.6|10267.6|10268.6|10266.6|1309
1685444100000|2023-05-30 10:55:00|10269.4|10267.4|10270.3|10268.3|10270.3|10268.3|10268.8|10266.8|469
1685444400000|2023-05-30 11:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|345
1685444700000|2023-05-30 11:05:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|675
1685445000000|2023-05-30 11:10:00|10269.6|10267.6|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|1270
1685445300000|2023-05-30 11:15:00|10269.2|10267.2|10268|10266|10269.2|10267.2|10267.6|10265.6|1446
1685445600000|2023-05-30 11:20:00|10267.8|10265.8|10267.2|10265.2|10268.8|10266.8|10266.8|10264.8|387
1685445900000|2023-05-30 11:25:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10266.4|10264.4|2728
1685446200000|2023-05-30 11:30:00|10267.6|10265.6|10268.4|10266.4|10268.8|10266.8|10267.2|10265.2|1386
1685446500000|2023-05-30 11:35:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|1125
1685446800000|2023-05-30 11:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|1289
1685447100000|2023-05-30 11:45:00|10268|10266|10268|10266|10268.4|10266.4|10266.8|10264.8|2197
1685447400000|2023-05-30 11:50:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|2306
1685447700000|2023-05-30 11:55:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1591
1685448000000|2023-05-30 12:00:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|3482
1685448300000|2023-05-30 12:05:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2330
1685448600000|2023-05-30 12:10:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2545
1685448900000|2023-05-30 12:15:00|10269.9|10267.9|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|5188
1685449200000|2023-05-30 12:20:00|10270.3|10268.3|10268|10266|10271.1|10269.1|10267.6|10265.6|7573
1685449500000|2023-05-30 12:25:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10266.4|10264.4|3353
1685449800000|2023-05-30 12:30:00|10268.2|10266.2|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|1919
1685450100000|2023-05-30 12:35:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10265.6|10263.6|2607
1685450400000|2023-05-30 12:40:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1983
1685450700000|2023-05-30 12:45:00|10265.3|10263.3|10266|10264|10266.8|10264.8|10265.3|10263.3|4861
1685451000000|2023-05-30 12:50:00|10266.4|10264.4|10261.7|10259.7|10266.8|10264.8|10261.4|10259.4|4345
1685451300000|2023-05-30 12:55:00|10262.1|10260.1|10263.3|10261.3|10263.3|10261.3|10261.7|10259.7|3904
1685451600000|2023-05-30 13:00:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10261|10259|1799
1685451900000|2023-05-30 13:05:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10261.4|10259.4|3049
1685452200000|2023-05-30 13:10:00|10262.3|10260.3|10262.5|10260.5|10263.3|10261.3|10261.7|10259.7|3013
1685452500000|2023-05-30 13:15:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|4325
1685452800000|2023-05-30 13:20:00|10262.9|10260.9|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|3463
1685453100000|2023-05-30 13:25:00|10263.3|10261.3|10261.4|10259.4|10263.7|10261.7|10261.4|10259.4|1804
1685453400000|2023-05-30 13:30:00|10261.5|10259.5|10260.6|10258.6|10261.7|10259.7|10259.8|10257.8|4489
1685453700000|2023-05-30 13:35:00|10261|10259|10260.4|10258.4|10261|10259|10259.4|10257.4|2533
1685454000000|2023-05-30 13:40:00|10260.2|10258.2|10261|10259|10261.4|10259.4|10259.8|10257.8|3382
1685454300000|2023-05-30 13:45:00|10261.4|10259.4|10262.1|10260.1|10262.5|10260.5|10261|10259|1955
1685454600000|2023-05-30 13:50:00|10261.7|10259.7|10264.1|10262.1|10264.5|10262.5|10261|10259|6429
1685454900000|2023-05-30 13:55:00|10264.9|10262.9|10263.5|10261.5|10265.3|10263.3|10262.9|10260.9|34185
1685455200000|2023-05-30 14:00:00|10263.3|10261.3|10264.1|10262.1|10264.9|10262.9|10261.7|10259.7|11675
1685455500000|2023-05-30 14:05:00|10263.7|10261.7|10266.8|10264.8|10267.2|10265.2|10263.7|10261.7|7487
1685455800000|2023-05-30 14:10:00|10266.4|10264.4|10265.6|10263.6|10266.8|10264.8|10265.3|10263.3|3167
1685456100000|2023-05-30 14:15:00|10265.3|10263.3|10264.1|10262.1|10265.6|10263.6|10264.1|10262.1|2925
1685456400000|2023-05-30 14:20:00|10264.3|10262.3|10266|10264|10266.4|10264.4|10264.1|10262.1|3492
1685456700000|2023-05-30 14:25:00|10266.4|10264.4|10268.4|10266.4|10268.4|10266.4|10266.4|10264.4|4523
1685457000000|2023-05-30 14:30:00|10268.8|10266.8|10270.3|10268.3|10270.9|10268.9|10268.6|10266.6|4401
1685457300000|2023-05-30 14:35:00|10269.9|10267.9|10269.6|10267.6|10270.7|10268.7|10269.2|10267.2|2308
1685457600000|2023-05-30 14:40:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|7374
1685457900000|2023-05-30 14:45:00|10270.3|10268.3|10268.8|10266.8|10270.7|10268.7|10268.8|10266.8|3970
1685458200000|2023-05-30 14:50:00|10268.4|10266.4|10269.9|10267.9|10270.3|10268.3|10267.2|10265.2|4505
1685458500000|2023-05-30 14:55:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|893
1685458800000|2023-05-30 15:00:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10270.7|10268.7|3175
1685459100000|2023-05-30 15:05:00|10271.7|10269.7|10272.1|10270.1|10272.3|10270.3|10271.5|10269.5|1987
1685459400000|2023-05-30 15:10:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|2138
1685459700000|2023-05-30 15:15:00|10272.9|10270.9|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1470
1685460000000|2023-05-30 15:20:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1837
1685460300000|2023-05-30 15:25:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10271.9|10269.9|5771
1685460600000|2023-05-30 15:30:00|10273.5|10271.5|10271.9|10269.9|10273.5|10271.5|10271.1|10269.1|1667
1685460900000|2023-05-30 15:35:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1085
1685461200000|2023-05-30 15:40:00|10271.3|10269.3|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1129
1685461500000|2023-05-30 15:45:00|10271.7|10269.7|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1252
1685461800000|2023-05-30 15:50:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|999
1685462100000|2023-05-30 15:55:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1255
1685462400000|2023-05-30 16:00:00|10272.7|10270.7|10274.6|10272.6|10274.6|10272.6|10271.9|10269.9|1443
1685462700000|2023-05-30 16:05:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|1625
1685463000000|2023-05-30 16:10:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|736
1685463300000|2023-05-30 16:15:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|840
1685463600000|2023-05-30 16:20:00|10273.9|10271.9|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|662
1685463900000|2023-05-30 16:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|2840
1685464200000|2023-05-30 16:30:00|10273.1|10271.1|10271.9|10269.9|10273.5|10271.5|10271.5|10269.5|2067
1685464500000|2023-05-30 16:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|1029
1685464800000|2023-05-30 16:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1403
1685465100000|2023-05-30 16:45:00|10271.9|10269.9|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|1203
1685465400000|2023-05-30 16:50:00|10272.1|10270.1|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|1829
1685465700000|2023-05-30 16:55:00|10272.3|10270.3|10271.1|10269.1|10272.5|10270.5|10271.1|10269.1|1134
1685466000000|2023-05-30 17:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|4007
1685466300000|2023-05-30 17:05:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1248
1685466600000|2023-05-30 17:10:00|10271.9|10269.9|10273.9|10271.9|10273.9|10271.9|10271.5|10269.5|1879
1685466900000|2023-05-30 17:15:00|10274.2|10272.2|10275|10273|10275|10273|10273.9|10271.9|1495
1685467200000|2023-05-30 17:20:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.1|10271.1|1709
1685467500000|2023-05-30 17:25:00|10274.2|10272.2|10276.6|10274.6|10276.6|10274.6|10273.9|10271.9|1777
1685467800000|2023-05-30 17:30:00|10275.8|10273.8|10274.6|10272.6|10275.8|10273.8|10274.2|10272.2|1114
1685468100000|2023-05-30 17:35:00|10274.4|10272.4|10276.6|10274.6|10277|10275|10274.2|10272.2|1644
1685468400000|2023-05-30 17:40:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1731
1685468700000|2023-05-30 17:45:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|512
1685469000000|2023-05-30 17:50:00|10275.4|10273.4|10277.4|10275.4|10277.4|10275.4|10275.4|10273.4|1546
1685469300000|2023-05-30 17:55:00|10277|10275|10277|10275|10277.4|10275.4|10276.2|10274.2|1944
1685469600000|2023-05-30 18:00:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|742
1685469900000|2023-05-30 18:05:00|10276.8|10274.8|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|948
1685470200000|2023-05-30 18:10:00|10276.4|10274.4|10276.2|10274.2|10277|10275|10276.2|10274.2|1715
1685470500000|2023-05-30 18:15:00|10276.6|10274.6|10275.4|10273.4|10276.6|10274.6|10275|10273|1602
1685470800000|2023-05-30 18:20:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|1073
1685471100000|2023-05-30 18:25:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|219
1685471400000|2023-05-30 18:30:00|10274.8|10272.8|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|686
1685471700000|2023-05-30 18:35:00|10275.8|10273.8|10276.6|10274.6|10277|10275|10275.4|10273.4|2595
1685472000000|2023-05-30 18:40:00|10276.4|10274.4|10275.4|10273.4|10276.6|10274.6|10275.4|10273.4|1238
1685472300000|2023-05-30 18:45:00|10275|10273|10277.4|10275.4|10277.4|10275.4|10275|10273|1371
1685472600000|2023-05-30 18:50:00|10277.2|10275.2|10275.8|10273.8|10277.8|10275.8|10275.8|10273.8|1247
1685472900000|2023-05-30 18:55:00|10276.2|10274.2|10277.4|10275.4|10277.4|10275.4|10275.4|10273.4|3663
1685473200000|2023-05-30 19:00:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1673
1685473500000|2023-05-30 19:05:00|10277.8|10275.8|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|4613
1685473800000|2023-05-30 19:10:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.1|10276.1|2558
1685474100000|2023-05-30 19:15:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|1609
1685474400000|2023-05-30 19:20:00|10278.5|10276.5|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|1427
1685474700000|2023-05-30 19:25:00|10278.1|10276.1|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|883
1685475000000|2023-05-30 19:30:00|10278.9|10276.9|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|2025
1685475300000|2023-05-30 19:35:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|980
1685475600000|2023-05-30 19:40:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1065
1685475900000|2023-05-30 19:45:00|10279.1|10277.1|10281.3|10279.3|10281.7|10279.7|10278.9|10276.9|5111
1685476200000|2023-05-30 19:50:00|10281.1|10279.1|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|2706
1685476500000|2023-05-30 19:55:00|10280.9|10278.9|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|3600
1685476800000|2023-05-30 20:00:00|10282.1|10280.1|10280.1|10278.1|10282.1|10280.1|10280.1|10278.1|1926
1685477100000|2023-05-30 20:05:00|10280.3|10278.3|10278.9|10276.9|10280.5|10278.5|10278.9|10276.9|816
1685477400000|2023-05-30 20:10:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|702
1685477700000|2023-05-30 20:15:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|772
1685478000000|2023-05-30 20:20:00|10278.3|10276.3|10278.5|10276.5|10278.9|10276.9|10277|10275|1517
1685478300000|2023-05-30 20:25:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|1515
1685478600000|2023-05-30 20:30:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|919
1685478900000|2023-05-30 20:35:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|773
1685479200000|2023-05-30 20:40:00|10278.3|10276.3|10279.3|10277.3|10279.7|10277.7|10278.3|10276.3|886
1685479500000|2023-05-30 20:45:00|10279.1|10277.1|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|1084
1685479800000|2023-05-30 20:50:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1847
1685480100000|2023-05-30 20:55:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|2776
1685484000000|2023-05-30 22:00:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|341
1685484300000|2023-05-30 22:05:00|10277.6|10275.6|10278.1|10276.1|10278.1|10276.1|10277.6|10275.6|96
1685484600000|2023-05-30 22:10:00|10277.8|10275.8|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|338
1685484900000|2023-05-30 22:15:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|146
1685485200000|2023-05-30 22:20:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|108
1685485500000|2023-05-30 22:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|110
1685485800000|2023-05-30 22:30:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|83
1685486100000|2023-05-30 22:35:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|179
1685486400000|2023-05-30 22:40:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|51
1685486700000|2023-05-30 22:45:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|100
1685487000000|2023-05-30 22:50:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|203
1685487300000|2023-05-30 22:55:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|87
1685487600000|2023-05-30 23:00:00|10278.1|10276.1|10278|10276|10278.1|10276.1|10278|10276|193
1685487900000|2023-05-30 23:05:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|18
1685488200000|2023-05-30 23:10:00|||||||||66
1685488500000|2023-05-30 23:15:00|10278|10276|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|83
1685488800000|2023-05-30 23:20:00|||||||||1
1685489100000|2023-05-30 23:25:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.6|10275.6|12
1685489400000|2023-05-30 23:30:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|77
1685489700000|2023-05-30 23:35:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|110
1685490000000|2023-05-30 23:40:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|18
1685490300000|2023-05-30 23:45:00|10278.3|10276.3|10278.1|10276.1|10278.3|10276.3|10278.1|10276.1|67
1685490600000|2023-05-30 23:50:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|48
1685490900000|2023-05-30 23:55:00|10278.3|10276.3|10278.1|10276.1|10278.3|10276.3|10278.1|10276.1|27
1685491200000|2023-05-31 00:00:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|602
1685491500000|2023-05-31 00:05:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|70
1685491800000|2023-05-31 00:10:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|301
1685492100000|2023-05-31 00:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|739
1685492400000|2023-05-31 00:20:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|318
1685492700000|2023-05-31 00:25:00|||||||||2
1685493000000|2023-05-31 00:30:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|132
1685493300000|2023-05-31 00:35:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|323
1685493600000|2023-05-31 00:40:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|270
1685493900000|2023-05-31 00:45:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|506
1685494200000|2023-05-31 00:50:00|10279.7|10277.7|10279.7|10277.7|10279.9|10277.9|10279.3|10277.3|74
1685494500000|2023-05-31 00:55:00|10279.9|10277.9|10279.3|10277.3|10280.1|10278.1|10279.1|10277.1|317
1685494800000|2023-05-31 01:00:00|10279.7|10277.7|10279.9|10277.9|10280.1|10278.1|10279.7|10277.7|268
1685495100000|2023-05-31 01:05:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|496
1685495400000|2023-05-31 01:10:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|222
1685495700000|2023-05-31 01:15:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|297
1685496000000|2023-05-31 01:20:00|||||||||72
1685496300000|2023-05-31 01:25:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|114
1685496600000|2023-05-31 01:30:00|10279.7|10277.7|10281.3|10279.3|10281.3|10279.3|10278.5|10276.5|975
1685496900000|2023-05-31 01:35:00|10281.7|10279.7|10280.9|10278.9|10281.9|10279.9|10280.5|10278.5|575
1685497200000|2023-05-31 01:40:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|316
1685497500000|2023-05-31 01:45:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1466
1685497800000|2023-05-31 01:50:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|814
1685498100000|2023-05-31 01:55:00|10281.9|10279.9|10280.7|10278.7|10281.9|10279.9|10280.5|10278.5|667
1685498400000|2023-05-31 02:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|290
1685498700000|2023-05-31 02:05:00|10280.7|10278.7|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|434
1685499000000|2023-05-31 02:10:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|747
1685499300000|2023-05-31 02:15:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|138
1685499600000|2023-05-31 02:20:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|308
1685499900000|2023-05-31 02:25:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|219
1685500200000|2023-05-31 02:30:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|234
1685500500000|2023-05-31 02:35:00|||||||||16
1685500800000|2023-05-31 02:40:00|||||||||25
1685501100000|2023-05-31 02:45:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|117
1685501400000|2023-05-31 02:50:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|178
1685501700000|2023-05-31 02:55:00|||||||||23
1685502000000|2023-05-31 03:00:00|||||||||320
1685502300000|2023-05-31 03:05:00|10280.7|10278.7|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|453
1685502600000|2023-05-31 03:10:00|||||||||54
1685502900000|2023-05-31 03:15:00|||||||||191
1685503200000|2023-05-31 03:20:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|313
1685503500000|2023-05-31 03:25:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|129
1685503800000|2023-05-31 03:30:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|161
1685504100000|2023-05-31 03:35:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|15
1685504400000|2023-05-31 03:40:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|147
1685504700000|2023-05-31 03:45:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|108
1685505000000|2023-05-31 03:50:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|104
1685505300000|2023-05-31 03:55:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|145
1685505600000|2023-05-31 04:00:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|172
1685505900000|2023-05-31 04:05:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|78
1685506200000|2023-05-31 04:10:00|||||||||109
1685506500000|2023-05-31 04:15:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10280.5|10278.5|218
1685506800000|2023-05-31 04:20:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|274
1685507100000|2023-05-31 04:25:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|124
1685507400000|2023-05-31 04:30:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|152
1685507700000|2023-05-31 04:35:00|||||||||1
1685508000000|2023-05-31 04:40:00|||||||||5
1685508300000|2023-05-31 04:45:00|||||||||6
1685508600000|2023-05-31 04:50:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|26
1685508900000|2023-05-31 04:55:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|27
1685509500000|2023-05-31 05:05:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|73
1685509800000|2023-05-31 05:10:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|393
1685510100000|2023-05-31 05:15:00|||||||||2
1685510400000|2023-05-31 05:20:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|366
1685510700000|2023-05-31 05:25:00|10282.1|10280.1|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|924
1685511000000|2023-05-31 05:30:00|10283.4|10281.4|10287.1|10285.1|10287.5|10285.5|10282.8|10280.8|3105
1685511300000|2023-05-31 05:35:00|10286.9|10284.9|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|993
1685511600000|2023-05-31 05:40:00|10286.5|10284.5|10285.6|10283.6|10287.1|10285.1|10285.6|10283.6|1356
1685511900000|2023-05-31 05:45:00|10285.2|10283.2|10284|10282|10285.6|10283.6|10284|10282|1654
1685512200000|2023-05-31 05:50:00|10283.8|10281.8|10284|10282|10284.4|10282.4|10283.2|10281.2|309
1685512500000|2023-05-31 05:55:00|10283.6|10281.6|10284.2|10282.2|10284.4|10282.4|10283.2|10281.2|303
1685512800000|2023-05-31 06:00:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284|10282|795
1685513100000|2023-05-31 06:05:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|258
1685513400000|2023-05-31 06:10:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10285.2|10283.2|496
1685513700000|2023-05-31 06:15:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10285.4|10283.4|359
1685514000000|2023-05-31 06:20:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286|10284|238
1685514300000|2023-05-31 06:25:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|117
1685514600000|2023-05-31 06:30:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|218
1685514900000|2023-05-31 06:35:00|10286.5|10284.5|10287.9|10285.9|10288.3|10286.3|10286.4|10284.4|331
1685515200000|2023-05-31 06:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1036
1685515500000|2023-05-31 06:45:00|10288.7|10286.7|10290.3|10288.3|10291.8|10289.8|10288.7|10286.7|2704
1685515800000|2023-05-31 06:50:00|10289.9|10287.9|10288.7|10286.7|10290.6|10288.6|10288.7|10286.7|890
1685516100000|2023-05-31 06:55:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|265
1685516400000|2023-05-31 07:00:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10287.1|10285.1|2045
1685516700000|2023-05-31 07:05:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|1782
1685517000000|2023-05-31 07:10:00|10287.7|10285.7|10286.7|10284.7|10288.7|10286.7|10286.7|10284.7|768
1685517300000|2023-05-31 07:15:00|10286.2|10284.2|10287.1|10285.1|10287.1|10285.1|10286|10284|484
1685517600000|2023-05-31 07:20:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1427
1685517900000|2023-05-31 07:25:00|10287.3|10285.3|10286.7|10284.7|10287.7|10285.7|10286|10284|864
1685518200000|2023-05-31 07:30:00|10286.9|10284.9|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|1594
1685518500000|2023-05-31 07:35:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|770
1685518800000|2023-05-31 07:40:00|10286.5|10284.5|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|880
1685519100000|2023-05-31 07:45:00|10286.7|10284.7|10285.2|10283.2|10286.9|10284.9|10285.2|10283.2|647
1685519400000|2023-05-31 07:50:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|341
1685519700000|2023-05-31 07:55:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|1946
1685520000000|2023-05-31 08:00:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284|10282|4338
1685520300000|2023-05-31 08:05:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|524
1685520600000|2023-05-31 08:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|729
1685520900000|2023-05-31 08:15:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|1458
1685521200000|2023-05-31 08:20:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|401
1685521500000|2023-05-31 08:25:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|809
1685521800000|2023-05-31 08:30:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|741
1685522100000|2023-05-31 08:35:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10284.4|10282.4|881
1685522400000|2023-05-31 08:40:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|619
1685522700000|2023-05-31 08:45:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|941
1685523000000|2023-05-31 08:50:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|278
1685523300000|2023-05-31 08:55:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|309
1685523600000|2023-05-31 09:00:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|2242
1685523900000|2023-05-31 09:05:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|839
1685524200000|2023-05-31 09:10:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1651
1685524500000|2023-05-31 09:15:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|414
1685524800000|2023-05-31 09:20:00|10283|10281|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|675
1685525100000|2023-05-31 09:25:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|1130
1685525400000|2023-05-31 09:30:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|1263
1685525700000|2023-05-31 09:35:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10284|10282|705
1685526000000|2023-05-31 09:40:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|280
1685526300000|2023-05-31 09:45:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284|10282|349
1685526600000|2023-05-31 09:50:00|10284.4|10282.4|10284.6|10282.6|10285.2|10283.2|10284|10282|1629
1685526900000|2023-05-31 09:55:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|734
1685527200000|2023-05-31 10:00:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10284|10282|766
1685527500000|2023-05-31 10:05:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284|10282|256
1685527800000|2023-05-31 10:10:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1010
1685528100000|2023-05-31 10:15:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|600
1685528400000|2023-05-31 10:20:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|930
1685528700000|2023-05-31 10:25:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|422
1685529000000|2023-05-31 10:30:00|10285.8|10283.8|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|484
1685529300000|2023-05-31 10:35:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|297
1685529600000|2023-05-31 10:40:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|541
1685529900000|2023-05-31 10:45:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|298
1685530200000|2023-05-31 10:50:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10283.8|10281.8|509
1685530500000|2023-05-31 10:55:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|983
1685530800000|2023-05-31 11:00:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10284.8|10282.8|205
1685531100000|2023-05-31 11:05:00|10285|10283|10284.4|10282.4|10285.2|10283.2|10284|10282|1375
1685531400000|2023-05-31 11:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|410
1685531700000|2023-05-31 11:15:00|10284.4|10282.4|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|1654
1685532000000|2023-05-31 11:20:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|267
1685532300000|2023-05-31 11:25:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|970
1685532600000|2023-05-31 11:30:00|10285.8|10283.8|10285.2|10283.2|10286|10284|10285.2|10283.2|544
1685532900000|2023-05-31 11:35:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.8|10282.8|417
1685533200000|2023-05-31 11:40:00|10285.2|10283.2|10285.8|10283.8|10286|10284|10285.2|10283.2|987
1685533500000|2023-05-31 11:45:00|10285.6|10283.6|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|570
1685533800000|2023-05-31 11:50:00|10286.4|10284.4|10287.5|10285.5|10287.5|10285.5|10286|10284|917
1685534100000|2023-05-31 11:55:00|10287.1|10285.1|10288.7|10286.7|10289.1|10287.1|10286.7|10284.7|4612
1685534400000|2023-05-31 12:00:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|2163
1685534700000|2023-05-31 12:05:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|1170
1685535000000|2023-05-31 12:10:00|10288.7|10286.7|10289.9|10287.9|10290.3|10288.3|10288.7|10286.7|15666
1685535300000|2023-05-31 12:15:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1360
1685535600000|2023-05-31 12:20:00|10289.7|10287.7|10288.7|10286.7|10290.3|10288.3|10288.3|10286.3|3845
1685535900000|2023-05-31 12:25:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10287.5|10285.5|1948
1685536200000|2023-05-31 12:30:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.1|10285.1|2370
1685536500000|2023-05-31 12:35:00|10287.5|10285.5|10288.7|10286.7|10289.5|10287.5|10287.5|10285.5|2612
1685536800000|2023-05-31 12:40:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|2327
1685537100000|2023-05-31 12:45:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|2203
1685537400000|2023-05-31 12:50:00|10289.9|10287.9|10288.7|10286.7|10290.3|10288.3|10288.3|10286.3|2342
1685537700000|2023-05-31 12:55:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|2777
1685538000000|2023-05-31 13:00:00|10287.5|10285.5|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|1239
1685538300000|2023-05-31 13:05:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|6287
1685538600000|2023-05-31 13:10:00|10290.3|10288.3|10288.3|10286.3|10290.3|10288.3|10288.3|10286.3|1676
1685538900000|2023-05-31 13:15:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1079
1685539200000|2023-05-31 13:20:00|10288.1|10286.1|10286.4|10284.4|10288.3|10286.3|10285.6|10283.6|2758
1685539500000|2023-05-31 13:25:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1869
1685539800000|2023-05-31 13:30:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|3330
1685540100000|2023-05-31 13:35:00|10288.3|10286.3|10287.1|10285.1|10288.7|10286.7|10286.7|10284.7|3194
1685540400000|2023-05-31 13:40:00|10286.7|10284.7|10292.6|10290.6|10294.6|10292.6|10286.7|10284.7|6583
1685540700000|2023-05-31 13:45:00|10293|10291|10296.9|10294.9|10297.5|10295.5|10291.4|10289.4|5535
1685541000000|2023-05-31 13:50:00|10297.3|10295.3|10295.3|10293.3|10298.5|10296.5|10294.9|10292.9|5578
1685541300000|2023-05-31 13:55:00|10295.7|10293.7|10297.3|10295.3|10298.1|10296.1|10295.3|10293.3|3256
1685541600000|2023-05-31 14:00:00|10295.1|10293.1|10283.8|10281.8|10295.1|10293.1|10281.7|10279.7|20734
1685541900000|2023-05-31 14:05:00|10283.6|10281.6|10282.4|10280.4|10283.6|10281.6|10278.9|10276.9|14886
1685542200000|2023-05-31 14:10:00|10282.1|10280.1|10282.4|10280.4|10283.6|10281.6|10280.5|10278.5|4744
1685542500000|2023-05-31 14:15:00|10282.8|10280.8|10284.4|10282.4|10284.8|10282.8|10282.1|10280.1|3252
1685542800000|2023-05-31 14:20:00|10284.8|10282.8|10287.5|10285.5|10288.3|10286.3|10284|10282|2769
1685543100000|2023-05-31 14:25:00|10287.7|10285.7|10286.4|10284.4|10288.3|10286.3|10285.6|10283.6|2710
1685543400000|2023-05-31 14:30:00|10286.7|10284.7|10289.1|10287.1|10289.5|10287.5|10286.7|10284.7|3223
1685543700000|2023-05-31 14:35:00|10289.5|10287.5|10290.6|10288.6|10291|10289|10288.7|10286.7|2925
1685544000000|2023-05-31 14:40:00|10291|10289|10291.8|10289.8|10294|10292|10290.6|10288.6|3034
1685544300000|2023-05-31 14:45:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10290.6|10288.6|8558
1685544600000|2023-05-31 14:50:00|10291.8|10289.8|10291.4|10289.4|10292.6|10290.6|10290.3|10288.3|4209
1685544900000|2023-05-31 14:55:00|10291|10289|10290.3|10288.3|10292.2|10290.2|10289.5|10287.5|3789
1685545200000|2023-05-31 15:00:00|10290.1|10288.1|10287.9|10285.9|10290.3|10288.3|10287.5|10285.5|2444
1685545500000|2023-05-31 15:05:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10286|10284|3182
1685545800000|2023-05-31 15:10:00|10287.5|10285.5|10287.5|10285.5|10288.3|10286.3|10286.7|10284.7|4463
1685546100000|2023-05-31 15:15:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|3459
1685546400000|2023-05-31 15:20:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|1655
1685546700000|2023-05-31 15:25:00|10287.5|10285.5|10288.3|10286.3|10288.7|10286.7|10287.1|10285.1|2810
1685547000000|2023-05-31 15:30:00|10287.9|10285.9|10287.1|10285.1|10288.3|10286.3|10286.7|10284.7|2084
1685547300000|2023-05-31 15:35:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286|10284|4042
1685547600000|2023-05-31 15:40:00|10286.2|10284.2|10286.4|10284.4|10287.1|10285.1|10286|10284|1248
1685547900000|2023-05-31 15:45:00|10286|10284|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|601
1685548200000|2023-05-31 15:50:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|744
1685548500000|2023-05-31 15:55:00|10285.2|10283.2|10284|10282|10285.2|10283.2|10284|10282|2648
1685548800000|2023-05-31 16:00:00|10284.4|10282.4|10282.8|10280.8|10284.4|10282.4|10282.8|10280.8|1576
1685549100000|2023-05-31 16:05:00|10283.2|10281.2|10282.6|10280.6|10283.6|10281.6|10282.4|10280.4|1366
1685549400000|2023-05-31 16:10:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|730
1685549700000|2023-05-31 16:15:00|10282.6|10280.6|10281.3|10279.3|10282.8|10280.8|10280.9|10278.9|1068
1685550000000|2023-05-31 16:20:00|10281.5|10279.5|10283.6|10281.6|10283.6|10281.6|10281.3|10279.3|1975
1685550300000|2023-05-31 16:25:00|10283.4|10281.4|10284|10282|10284.4|10282.4|10283.2|10281.2|1540
1685550600000|2023-05-31 16:30:00|10284.2|10282.2|10283.2|10281.2|10284.4|10282.4|10282.8|10280.8|646
1685550900000|2023-05-31 16:35:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|1101
1685551200000|2023-05-31 16:40:00|10283.4|10281.4|10282.8|10280.8|10284|10282|10282.4|10280.4|855
1685551500000|2023-05-31 16:45:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10282.8|10280.8|1273
1685551800000|2023-05-31 16:50:00|10284|10282|10285.2|10283.2|10285.4|10283.4|10284|10282|1473
1685552100000|2023-05-31 16:55:00|10285.4|10283.4|10286|10284|10286.7|10284.7|10285.2|10283.2|1360
1685552400000|2023-05-31 17:00:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.2|10283.2|657
1685552700000|2023-05-31 17:05:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|1128
1685553000000|2023-05-31 17:10:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|486
1685553300000|2023-05-31 17:15:00|10286|10284|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|491
1685553600000|2023-05-31 17:20:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|1389
1685553900000|2023-05-31 17:25:00|10285.2|10283.2|10289.1|10287.1|10291|10289|10285.2|10283.2|5317
1685554200000|2023-05-31 17:30:00|10289.5|10287.5|10289.3|10287.3|10290.6|10288.6|10289.1|10287.1|2851
1685554500000|2023-05-31 17:35:00|10289.1|10287.1|10293.4|10291.4|10294.2|10292.2|10289.1|10287.1|4331
1685554800000|2023-05-31 17:40:00|10293.8|10291.8|10294.8|10292.8|10296.1|10294.1|10292.6|10290.6|3915
1685555100000|2023-05-31 17:45:00|10294.9|10292.9|10291.8|10289.8|10296.5|10294.5|10291.8|10289.8|4121
1685555400000|2023-05-31 17:50:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10290.6|10288.6|2036
1685555700000|2023-05-31 17:55:00|10292.2|10290.2|10292.2|10290.2|10294.6|10292.6|10292.2|10290.2|1873
1685556000000|2023-05-31 18:00:00|10291.8|10289.8|10293.6|10291.6|10294.2|10292.2|10291.8|10289.8|1854
1685556300000|2023-05-31 18:05:00|10293.4|10291.4|10293.2|10291.2|10293.8|10291.8|10292.6|10290.6|1634
1685556600000|2023-05-31 18:10:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.2|10290.2|1592
1685556900000|2023-05-31 18:15:00|10293.8|10291.8|10293.4|10291.4|10294|10292|10293|10291|1002
1685557200000|2023-05-31 18:20:00|10293|10291|10295.3|10293.3|10295.3|10293.3|10293|10291|1814
1685557500000|2023-05-31 18:25:00|10294.9|10292.9|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|1390
1685557800000|2023-05-31 18:30:00|10294.6|10292.6|10295.3|10293.3|10295.7|10293.7|10293.8|10291.8|1414
1685558100000|2023-05-31 18:35:00|10294.9|10292.9|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|1117
1685558400000|2023-05-31 18:40:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|966
1685558700000|2023-05-31 18:45:00|10294.2|10292.2|10292.2|10290.2|10294.6|10292.6|10291.4|10289.4|3037
1685559000000|2023-05-31 18:50:00|10292.6|10290.6|10291|10289|10292.6|10290.6|10290.6|10288.6|2847
1685559300000|2023-05-31 18:55:00|10290.8|10288.8|10292.2|10290.2|10293|10291|10290.6|10288.6|5766
1685559600000|2023-05-31 19:00:00|10291.8|10289.8|10290.6|10288.6|10292.2|10290.2|10290.3|10288.3|4270
1685559900000|2023-05-31 19:05:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|2830
1685560200000|2023-05-31 19:10:00|10291.2|10289.2|10291.8|10289.8|10291.8|10289.8|10291|10289|1574
1685560500000|2023-05-31 19:15:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291|10289|1525
1685560800000|2023-05-31 19:20:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|782
1685561100000|2023-05-31 19:25:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|992
1685561400000|2023-05-31 19:30:00|10291.8|10289.8|10294.6|10292.6|10294.6|10292.6|10291.8|10289.8|3289
1685561700000|2023-05-31 19:35:00|10294.2|10292.2|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|1604
1685562000000|2023-05-31 19:40:00|10294.2|10292.2|10294.4|10292.4|10294.9|10292.9|10293.8|10291.8|1049
1685562300000|2023-05-31 19:45:00|10294.2|10292.2|10294.9|10292.9|10296.1|10294.1|10294.2|10292.2|3813
1685562600000|2023-05-31 19:50:00|10294.6|10292.6|10296.9|10294.9|10297.3|10295.3|10294.2|10292.2|3759
1685562900000|2023-05-31 19:55:00|10296.5|10294.5|10291.4|10289.4|10296.9|10294.9|10290.6|10288.6|12680
1685563200000|2023-05-31 20:00:00|10291.8|10289.8|10290.6|10288.6|10293|10291|10290.6|10288.6|7898
1685563500000|2023-05-31 20:05:00|10290.5|10288.5|10291|10289|10292.2|10290.2|10289.9|10287.9|3414
1685563800000|2023-05-31 20:10:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10290.5|10288.5|2815
1685564100000|2023-05-31 20:15:00|10290.6|10288.6|10291|10289|10291.8|10289.8|10290.6|10288.6|913
1685564400000|2023-05-31 20:20:00|10291.2|10289.2|10291|10289|10291.8|10289.8|10290.8|10288.8|1559
1685564700000|2023-05-31 20:25:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1205
1685565000000|2023-05-31 20:30:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|2547
1685565300000|2023-05-31 20:35:00|10290.3|10288.3|10289.1|10287.1|10290.6|10288.6|10289.1|10287.1|4541
1685565600000|2023-05-31 20:40:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1640
1685565900000|2023-05-31 20:45:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|895
1685566200000|2023-05-31 20:50:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|995
1685566500000|2023-05-31 20:55:00|10290.6|10288.6|10290.1|10288.1|10290.6|10288.6|10289.5|10287.5|1076
1685570400000|2023-05-31 22:00:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|266
1685570700000|2023-05-31 22:05:00|||||||||4
1685571000000|2023-05-31 22:10:00|10290.8|10288.8|10291|10289|10291.4|10289.4|10290.8|10288.8|242
1685571300000|2023-05-31 22:15:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10290.6|10288.6|115
1685571600000|2023-05-31 22:20:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|141
1685571900000|2023-05-31 22:25:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|211
1685572200000|2023-05-31 22:30:00|10291|10289|10291|10289|10291.2|10289.2|10291|10289|42
1685572800000|2023-05-31 22:40:00|||||||||7
1685573100000|2023-05-31 22:45:00|||||||||2
1685573400000|2023-05-31 22:50:00|||||||||82
1685573700000|2023-05-31 22:55:00|10291.2|10289.2|10291.2|10289.2|10291.2|10289.2|10291|10289|15
1685574000000|2023-05-31 23:00:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|51
1685574300000|2023-05-31 23:05:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|137
1685574600000|2023-05-31 23:10:00|10291|10289|10291|10289|10291|10289|10291|10289|74
1685574900000|2023-05-31 23:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|110
1685575200000|2023-05-31 23:20:00|||||||||14
1685575500000|2023-05-31 23:25:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|866
1685575800000|2023-05-31 23:30:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|299
1685576100000|2023-05-31 23:35:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|48
1685576400000|2023-05-31 23:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|74
1685576700000|2023-05-31 23:45:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|367
1685577000000|2023-05-31 23:50:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|127
1685577300000|2023-05-31 23:55:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|402
1685577600000|2023-06-01 00:00:00|10293|10291|10293|10291|10293|10291|10293|10291|230
1685577900000|2023-06-01 00:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|328
1685578200000|2023-06-01 00:10:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|213
1685578500000|2023-06-01 00:15:00|10293.8|10291.8|10295.3|10293.3|10295.3|10293.3|10293.8|10291.8|303
1685578800000|2023-06-01 00:20:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|494
1685579100000|2023-06-01 00:25:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10295.3|10293.3|144
1685579400000|2023-06-01 00:30:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|481
1685579700000|2023-06-01 00:35:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.2|10292.2|225
1685580000000|2023-06-01 00:40:00|10294.9|10292.9|10294.4|10292.4|10294.9|10292.9|10294.2|10292.2|429
1685580300000|2023-06-01 00:45:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|17
1685580600000|2023-06-01 00:50:00|10294.4|10292.4|10293.2|10291.2|10294.6|10292.6|10293|10291|289
1685580900000|2023-06-01 00:55:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|235
1685581200000|2023-06-01 01:00:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|110
1685581500000|2023-06-01 01:05:00|||||||||7
1685581800000|2023-06-01 01:10:00|10292.2|10290.2|10291.4|10289.4|10292.4|10290.4|10291.4|10289.4|284
1685582100000|2023-06-01 01:15:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|759
1685582400000|2023-06-01 01:20:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|542
1685582700000|2023-06-01 01:25:00|10292.4|10290.4|10289.9|10287.9|10292.6|10290.6|10289.9|10287.9|912
1685583000000|2023-06-01 01:30:00|10289.5|10287.5|10287.1|10285.1|10289.5|10287.5|10287.1|10285.1|943
1685583300000|2023-06-01 01:35:00|10287.5|10285.5|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|772
1685583600000|2023-06-01 01:40:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.2|10284.2|749
1685583900000|2023-06-01 01:45:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|313
1685584200000|2023-06-01 01:50:00|10286.4|10284.4|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|836
1685584500000|2023-06-01 01:55:00|10285.4|10283.4|10285.8|10283.8|10286.4|10284.4|10285.4|10283.4|997
1685584800000|2023-06-01 02:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|76
1685585100000|2023-06-01 02:05:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|364
1685585400000|2023-06-01 02:10:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|61
1685585700000|2023-06-01 02:15:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|110
1685586000000|2023-06-01 02:20:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|171
1685586300000|2023-06-01 02:25:00|10286|10284|10286.2|10284.2|10286.2|10284.2|10286|10284|82
1685586600000|2023-06-01 02:30:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|926
1685586900000|2023-06-01 02:35:00|10285.2|10283.2|10282.8|10280.8|10285.2|10283.2|10282.4|10280.4|788
1685587200000|2023-06-01 02:40:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|237
1685587500000|2023-06-01 02:45:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|599
1685587800000|2023-06-01 02:50:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|88
1685588100000|2023-06-01 02:55:00|||||||||34
1685588400000|2023-06-01 03:00:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|309
1685588700000|2023-06-01 03:05:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|118
1685589000000|2023-06-01 03:10:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|421
1685589300000|2023-06-01 03:15:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|337
1685589600000|2023-06-01 03:20:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|48
1685589900000|2023-06-01 03:25:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|131
1685590200000|2023-06-01 03:30:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|215
1685590500000|2023-06-01 03:35:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|207
1685590800000|2023-06-01 03:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|32
1685591100000|2023-06-01 03:45:00|10284.6|10282.6|10284|10282|10284.6|10282.6|10284|10282|61
1685591400000|2023-06-01 03:50:00|10283.2|10281.2|10283|10281|10283.6|10281.6|10282.8|10280.8|341
1685591700000|2023-06-01 03:55:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.4|10280.4|382
1685592000000|2023-06-01 04:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|30
1685592300000|2023-06-01 04:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|60
1685592600000|2023-06-01 04:10:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|140
1685592900000|2023-06-01 04:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|356
1685593200000|2023-06-01 04:20:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|522
1685593500000|2023-06-01 04:25:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|19
1685593800000|2023-06-01 04:30:00|10284|10282|10284|10282|10284|10282|10283.8|10281.8|200
1685594100000|2023-06-01 04:35:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|27
1685594400000|2023-06-01 04:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|257
1685594700000|2023-06-01 04:45:00|10284|10282|10284|10282|10284|10282|10284|10282|42
1685595000000|2023-06-01 04:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|62
1685595300000|2023-06-01 04:55:00|10284|10282|10284.2|10282.2|10284.2|10282.2|10284|10282|111
1685595600000|2023-06-01 05:00:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|15
1685595900000|2023-06-01 05:05:00|10284.6|10282.6|10283.8|10281.8|10284.6|10282.6|10283.8|10281.8|151
1685596200000|2023-06-01 05:10:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|234
1685596500000|2023-06-01 05:15:00|||||||||12
1685596800000|2023-06-01 05:20:00|||||||||3
1685597100000|2023-06-01 05:25:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|89
1685597400000|2023-06-01 05:30:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|95
1685597700000|2023-06-01 05:35:00|10283|10281|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|602
1685598000000|2023-06-01 05:40:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|410
1685598300000|2023-06-01 05:45:00|||||||||4
1685598600000|2023-06-01 05:50:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|130
1685598900000|2023-06-01 05:55:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|189
1685599200000|2023-06-01 06:00:00|10283.4|10281.4|10283.4|10281.4|10284|10282|10282.8|10280.8|632
1685599500000|2023-06-01 06:05:00|10283.6|10281.6|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|484
1685599800000|2023-06-01 06:10:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|655
1685600100000|2023-06-01 06:15:00|10284|10282|10283.6|10281.6|10284.2|10282.2|10282.8|10280.8|487
1685600400000|2023-06-01 06:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|376
1685600700000|2023-06-01 06:25:00|10284|10282|10284|10282|10284|10282|10283.2|10281.2|152
1685601000000|2023-06-01 06:30:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|236
1685601300000|2023-06-01 06:35:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|196
1685601600000|2023-06-01 06:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|174
1685601900000|2023-06-01 06:45:00|10284|10282|10282.8|10280.8|10284|10282|10282.8|10280.8|344
1685602200000|2023-06-01 06:50:00|10283|10281|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|629
1685602500000|2023-06-01 06:55:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|437
1685602800000|2023-06-01 07:00:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10283.2|10281.2|601
1685603100000|2023-06-01 07:05:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|982
1685603400000|2023-06-01 07:10:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|2089
1685603700000|2023-06-01 07:15:00|10279.7|10277.7|10280.1|10278.1|10280.3|10278.3|10279.3|10277.3|697
1685604000000|2023-06-01 07:20:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|689
1685604300000|2023-06-01 07:25:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.5|10276.5|541
1685604600000|2023-06-01 07:30:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|805
1685604900000|2023-06-01 07:35:00|10278.5|10276.5|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|773
1685605200000|2023-06-01 07:40:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1085
1685605500000|2023-06-01 07:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|427
1685605800000|2023-06-01 07:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.5|10277.5|641
1685606100000|2023-06-01 07:55:00|10280.3|10278.3|10280.1|10278.1|10280.3|10278.3|10279.7|10277.7|921
1685606400000|2023-06-01 08:00:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|378
1685606700000|2023-06-01 08:05:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|553
1685607000000|2023-06-01 08:10:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10279.7|10277.7|3989
1685607300000|2023-06-01 08:15:00|10280.3|10278.3|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|1476
1685607600000|2023-06-01 08:20:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|538
1685607900000|2023-06-01 08:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|4756
1685608200000|2023-06-01 08:30:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|347
1685608500000|2023-06-01 08:35:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|805
1685608800000|2023-06-01 08:40:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|427
1685609100000|2023-06-01 08:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|266
1685609400000|2023-06-01 08:50:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|541
1685609700000|2023-06-01 08:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|908
1685610000000|2023-06-01 09:00:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|311
1685610300000|2023-06-01 09:05:00|10281.9|10279.9|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|332
1685610600000|2023-06-01 09:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|272
1685610900000|2023-06-01 09:15:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|475
1685611200000|2023-06-01 09:20:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|294
1685611500000|2023-06-01 09:25:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|134
1685611800000|2023-06-01 09:30:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|913
1685612100000|2023-06-01 09:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|204
1685612400000|2023-06-01 09:40:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|295
1685612700000|2023-06-01 09:45:00|10281.9|10279.9|10282.1|10280.1|10282.6|10280.6|10281.7|10279.7|383
1685613000000|2023-06-01 09:50:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|345
1685613300000|2023-06-01 09:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|477
1685613600000|2023-06-01 10:00:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|217
1685613900000|2023-06-01 10:05:00|10282.3|10280.3|10282.1|10280.1|10282.3|10280.3|10281.7|10279.7|302
1685614200000|2023-06-01 10:10:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|214
1685614500000|2023-06-01 10:15:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|345
1685614800000|2023-06-01 10:20:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|551
1685615100000|2023-06-01 10:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|640
1685615400000|2023-06-01 10:30:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1002
1685615700000|2023-06-01 10:35:00|10282.1|10280.1|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|323
1685616000000|2023-06-01 10:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|136
1685616300000|2023-06-01 10:45:00|10282.6|10280.6|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|810
1685616600000|2023-06-01 10:50:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|571
1685616900000|2023-06-01 10:55:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.8|10280.8|545
1685617200000|2023-06-01 11:00:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|493
1685617500000|2023-06-01 11:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284|10282|2463
1685617800000|2023-06-01 11:10:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284|10282|829
1685618100000|2023-06-01 11:15:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|719
1685618400000|2023-06-01 11:20:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|854
1685618700000|2023-06-01 11:25:00|10285|10283|10286|10284|10286|10284|10284.4|10282.4|1045
1685619000000|2023-06-01 11:30:00|10286.4|10284.4|10284.4|10282.4|10286.4|10284.4|10284|10282|1458
1685619300000|2023-06-01 11:35:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10284|10282|680
1685619600000|2023-06-01 11:40:00|10284.4|10282.4|10286|10284|10286|10284|10284|10282|1379
1685619900000|2023-06-01 11:45:00|10285.6|10283.6|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|621
1685620200000|2023-06-01 11:50:00|10286.5|10284.5|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|359
1685620500000|2023-06-01 11:55:00|10287.1|10285.1|10288.3|10286.3|10289.1|10287.1|10286.7|10284.7|1479
1685620800000|2023-06-01 12:00:00|10288.5|10286.5|10286.2|10284.2|10288.7|10286.7|10286.2|10284.2|2863
1685621100000|2023-06-01 12:05:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1342
1685621400000|2023-06-01 12:10:00|10285.2|10283.2|10285.6|10283.6|10286.2|10284.2|10285.2|10283.2|1913
1685621700000|2023-06-01 12:15:00|10287.1|10285.1|10283.2|10281.2|10287.9|10285.9|10279.3|10277.3|7671
1685622000000|2023-06-01 12:20:00|10282.8|10280.8|10282.8|10280.8|10284|10282|10279.7|10277.7|4583
1685622300000|2023-06-01 12:25:00|10282.6|10280.6|10283.6|10281.6|10285.8|10283.8|10282.1|10280.1|4087
1685622600000|2023-06-01 12:30:00|10283.8|10281.8|10292.6|10290.6|10296.1|10294.1|10282.3|10280.3|9298
1685622900000|2023-06-01 12:35:00|10292.2|10290.2|10293.4|10291.4|10294.2|10292.2|10291.8|10289.8|3852
1685623200000|2023-06-01 12:40:00|10293.8|10291.8|10291.4|10289.4|10293.8|10291.8|10289.5|10287.5|8167
1685623500000|2023-06-01 12:45:00|10291.8|10289.8|10293|10291|10293.8|10291.8|10291.8|10289.8|2518
1685623800000|2023-06-01 12:50:00|10293.4|10291.4|10296.1|10294.1|10296.1|10294.1|10293.2|10291.2|5259
1685624100000|2023-06-01 12:55:00|10295.7|10293.7|10296.9|10294.9|10297.3|10295.3|10294.9|10292.9|3939
1685624400000|2023-06-01 13:00:00|10297.3|10295.3|10296.1|10294.1|10298.1|10296.1|10295.3|10293.3|4091
1685624700000|2023-06-01 13:05:00|10296.5|10294.5|10296.9|10294.9|10298.1|10296.1|10296.1|10294.1|2967
1685625000000|2023-06-01 13:10:00|10296.5|10294.5|10294.9|10292.9|10297.7|10295.7|10294.9|10292.9|6539
1685625300000|2023-06-01 13:15:00|10295.3|10293.3|10296.5|10294.5|10296.9|10294.9|10294.9|10292.9|1048
1685625600000|2023-06-01 13:20:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10294.9|10292.9|2735
1685625900000|2023-06-01 13:25:00|10295.9|10293.9|10295.3|10293.3|10296.5|10294.5|10294.2|10292.2|4919
1685626200000|2023-06-01 13:30:00|10294.9|10292.9|10298.1|10296.1|10299.2|10297.2|10294.9|10292.9|8327
1685626500000|2023-06-01 13:35:00|10297.7|10295.7|10297.3|10295.3|10298.5|10296.5|10296.5|10294.5|4768
1685626800000|2023-06-01 13:40:00|10296.9|10294.9|10299.2|10297.2|10300|10298|10296.9|10294.9|7241
1685627100000|2023-06-01 13:45:00|10298.5|10296.5|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|10412
1685627400000|2023-06-01 13:50:00|10298.1|10296.1|10299.2|10297.2|10299.6|10297.6|10298.1|10296.1|1560
1685627700000|2023-06-01 13:55:00|10299.6|10297.6|10299.8|10297.8|10300|10298|10297.7|10295.7|4098
1685628000000|2023-06-01 14:00:00|10308|10306|10303.1|10301.1|10309|10307|10302.4|10300.4|11085
1685628300000|2023-06-01 14:05:00|10303.5|10301.5|10298.5|10296.5|10303.5|10301.5|10297.3|10295.3|12249
1685628600000|2023-06-01 14:10:00|10298.1|10296.1|10298.1|10296.1|10299.2|10297.2|10296.5|10294.5|3582
1685628900000|2023-06-01 14:15:00|10297.9|10295.9|10298.5|10296.5|10299.6|10297.6|10296.9|10294.9|3899
1685629200000|2023-06-01 14:20:00|10298.1|10296.1|10299.6|10297.6|10300.4|10298.4|10297.3|10295.3|3156
1685629500000|2023-06-01 14:25:00|10300|10298|10298.1|10296.1|10300.4|10298.4|10298.1|10296.1|3546
1685629800000|2023-06-01 14:30:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|2010
1685630100000|2023-06-01 14:35:00|10298.5|10296.5|10296.1|10294.1|10298.5|10296.5|10295.7|10293.7|4813
1685630400000|2023-06-01 14:40:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1909
1685630700000|2023-06-01 14:45:00|10296.3|10294.3|10298.5|10296.5|10298.5|10296.5|10295.7|10293.7|4123
1685631000000|2023-06-01 14:50:00|10298.1|10296.1|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|2083
1685631300000|2023-06-01 14:55:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2259
1685631600000|2023-06-01 15:00:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1315
1685631900000|2023-06-01 15:05:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|949
1685632200000|2023-06-01 15:10:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|2306
1685632500000|2023-06-01 15:15:00|10297.7|10295.7|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|1949
1685632800000|2023-06-01 15:20:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1784
1685633100000|2023-06-01 15:25:00|10298.5|10296.5|10299.2|10297.2|10300|10298|10298.5|10296.5|2164
1685633400000|2023-06-01 15:30:00|10298.9|10296.9|10300.4|10298.4|10300.4|10298.4|10298.9|10296.9|882
1685633700000|2023-06-01 15:35:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1497
1685634000000|2023-06-01 15:40:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1685
1685634300000|2023-06-01 15:45:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300|10298|697
1685634600000|2023-06-01 15:50:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.6|10298.6|2089
1685634900000|2023-06-01 15:55:00|10301.4|10299.4|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|1092
1685635200000|2023-06-01 16:00:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|697
1685635500000|2023-06-01 16:05:00|10301.2|10299.2|10300.2|10298.2|10301.2|10299.2|10300|10298|1949
1685635800000|2023-06-01 16:10:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|482
1685636100000|2023-06-01 16:15:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|859
1685636400000|2023-06-01 16:20:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|2801
1685636700000|2023-06-01 16:25:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|769
1685637000000|2023-06-01 16:30:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|1299
1685637300000|2023-06-01 16:35:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1324
1685637600000|2023-06-01 16:40:00|10299.8|10297.8|10300|10298|10300.2|10298.2|10299.6|10297.6|1806
1685637900000|2023-06-01 16:45:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|603
1685638200000|2023-06-01 16:50:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|498
1685638500000|2023-06-01 16:55:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|521
1685638800000|2023-06-01 17:00:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|983
1685639100000|2023-06-01 17:05:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|745
1685639400000|2023-06-01 17:10:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|463
1685639700000|2023-06-01 17:15:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|326
1685640000000|2023-06-01 17:20:00|10301.2|10299.2|10303.1|10301.1|10303.1|10301.1|10301.2|10299.2|1649
1685640300000|2023-06-01 17:25:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1248
1685640600000|2023-06-01 17:30:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|7324
1685640900000|2023-06-01 17:35:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|827
1685641200000|2023-06-01 17:40:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|793
1685641500000|2023-06-01 17:45:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1391
1685641800000|2023-06-01 17:50:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|1528
1685642100000|2023-06-01 17:55:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1395
1685642400000|2023-06-01 18:00:00|10304.1|10302.1|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1679
1685642700000|2023-06-01 18:05:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|576
1685643000000|2023-06-01 18:10:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|960
1685643300000|2023-06-01 18:15:00|10304.9|10302.9|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|454
1685643600000|2023-06-01 18:20:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.5|10301.5|344
1685643900000|2023-06-01 18:25:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|697
1685644200000|2023-06-01 18:30:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|486
1685644500000|2023-06-01 18:35:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|338
1685644800000|2023-06-01 18:40:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1655
1685645100000|2023-06-01 18:45:00|10305.1|10303.1|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|1858
1685645400000|2023-06-01 18:50:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1268
1685645700000|2023-06-01 18:55:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|4080
1685646000000|2023-06-01 19:00:00|10303.9|10301.9|10305.1|10303.1|10305.5|10303.5|10303.5|10301.5|2815
1685646300000|2023-06-01 19:05:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|1426
1685646600000|2023-06-01 19:10:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|352
1685646900000|2023-06-01 19:15:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|182
1685647200000|2023-06-01 19:20:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|2461
1685647500000|2023-06-01 19:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|354
1685647800000|2023-06-01 19:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|621
1685648100000|2023-06-01 19:35:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|704
1685648400000|2023-06-01 19:40:00|10303|10301|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1297
1685648700000|2023-06-01 19:45:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1448
1685649000000|2023-06-01 19:50:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|2594
1685649300000|2023-06-01 19:55:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|2329
1685649600000|2023-06-01 20:00:00|10303.1|10301.1|10303.1|10301.1|10303.7|10301.7|10302.8|10300.8|1872
1685649900000|2023-06-01 20:05:00|10302.8|10300.8|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|1317
1685650200000|2023-06-01 20:10:00|||||||||7420
1685650500000|2023-06-01 20:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1914
1685650800000|2023-06-01 20:20:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|1253
1685651100000|2023-06-01 20:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1171
1685651400000|2023-06-01 20:30:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1353
1685651700000|2023-06-01 20:35:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1512
1685652000000|2023-06-01 20:40:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1798
1685652300000|2023-06-01 20:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|966
1685652600000|2023-06-01 20:50:00|10303.7|10301.7|10303.9|10301.9|10304.1|10302.1|10303.7|10301.7|880
1685652900000|2023-06-01 20:55:00|10303.5|10301.5|10303.3|10301.3|10303.9|10301.9|10303.1|10301.1|1267
1685656800000|2023-06-01 22:00:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|168
1685657100000|2023-06-01 22:05:00|||||||||5
1685657400000|2023-06-01 22:10:00|||||||||5
1685657700000|2023-06-01 22:15:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|41
1685658000000|2023-06-01 22:20:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|41
1685658300000|2023-06-01 22:25:00|||||||||13
1685658600000|2023-06-01 22:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|29
1685658900000|2023-06-01 22:35:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|148
1685659200000|2023-06-01 22:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|276
1685659500000|2023-06-01 22:45:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|50
1685659800000|2023-06-01 22:50:00|||||||||55
1685660100000|2023-06-01 22:55:00|||||||||49
1685660400000|2023-06-01 23:00:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|156
1685660700000|2023-06-01 23:05:00|||||||||15
1685661000000|2023-06-01 23:10:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|32
1685661300000|2023-06-01 23:15:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|111
1685661600000|2023-06-01 23:20:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10302|10300|97
1685661900000|2023-06-01 23:25:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|72
1685662200000|2023-06-01 23:30:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|85
1685662500000|2023-06-01 23:35:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|106
1685662800000|2023-06-01 23:40:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|279
1685663100000|2023-06-01 23:45:00|||||||||2
1685663400000|2023-06-01 23:50:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|161
1685663700000|2023-06-01 23:55:00|10302.4|10300.4|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|36
1685577600000|2023-06-01 00:00:00|10293|10291|10293|10291|10293|10291|10293|10291|230
1685577900000|2023-06-01 00:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|328
1685578200000|2023-06-01 00:10:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|213
1685578500000|2023-06-01 00:15:00|10293.8|10291.8|10295.3|10293.3|10295.3|10293.3|10293.8|10291.8|303
1685578800000|2023-06-01 00:20:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|494
1685579100000|2023-06-01 00:25:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10295.3|10293.3|144
1685579400000|2023-06-01 00:30:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|481
1685579700000|2023-06-01 00:35:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.2|10292.2|225
1685580000000|2023-06-01 00:40:00|10294.9|10292.9|10294.4|10292.4|10294.9|10292.9|10294.2|10292.2|429
1685580300000|2023-06-01 00:45:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|17
1685580600000|2023-06-01 00:50:00|10294.4|10292.4|10293.2|10291.2|10294.6|10292.6|10293|10291|289
1685580900000|2023-06-01 00:55:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|235
1685581200000|2023-06-01 01:00:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|110
1685581500000|2023-06-01 01:05:00|||||||||7
1685581800000|2023-06-01 01:10:00|10292.2|10290.2|10291.4|10289.4|10292.4|10290.4|10291.4|10289.4|284
1685582100000|2023-06-01 01:15:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|759
1685582400000|2023-06-01 01:20:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|542
1685582700000|2023-06-01 01:25:00|10292.4|10290.4|10289.9|10287.9|10292.6|10290.6|10289.9|10287.9|912
1685583000000|2023-06-01 01:30:00|10289.5|10287.5|10287.1|10285.1|10289.5|10287.5|10287.1|10285.1|943
1685583300000|2023-06-01 01:35:00|10287.5|10285.5|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|772
1685583600000|2023-06-01 01:40:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.2|10284.2|749
1685583900000|2023-06-01 01:45:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|313
1685584200000|2023-06-01 01:50:00|10286.4|10284.4|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|836
1685584500000|2023-06-01 01:55:00|10285.4|10283.4|10285.8|10283.8|10286.4|10284.4|10285.4|10283.4|997
1685584800000|2023-06-01 02:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|76
1685585100000|2023-06-01 02:05:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|364
1685585400000|2023-06-01 02:10:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|61
1685585700000|2023-06-01 02:15:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|110
1685586000000|2023-06-01 02:20:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|171
1685586300000|2023-06-01 02:25:00|10286|10284|10286.2|10284.2|10286.2|10284.2|10286|10284|82
1685586600000|2023-06-01 02:30:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|926
1685586900000|2023-06-01 02:35:00|10285.2|10283.2|10282.8|10280.8|10285.2|10283.2|10282.4|10280.4|788
1685587200000|2023-06-01 02:40:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|237
1685587500000|2023-06-01 02:45:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|599
1685587800000|2023-06-01 02:50:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|88
1685588100000|2023-06-01 02:55:00|||||||||34
1685588400000|2023-06-01 03:00:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|309
1685588700000|2023-06-01 03:05:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|118
1685589000000|2023-06-01 03:10:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|421
1685589300000|2023-06-01 03:15:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|337
1685589600000|2023-06-01 03:20:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|48
1685589900000|2023-06-01 03:25:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|131
1685590200000|2023-06-01 03:30:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|215
1685590500000|2023-06-01 03:35:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|207
1685590800000|2023-06-01 03:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|32
1685591100000|2023-06-01 03:45:00|10284.6|10282.6|10284|10282|10284.6|10282.6|10284|10282|61
1685591400000|2023-06-01 03:50:00|10283.2|10281.2|10283|10281|10283.6|10281.6|10282.8|10280.8|341
1685591700000|2023-06-01 03:55:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.4|10280.4|382
1685592000000|2023-06-01 04:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|30
1685592300000|2023-06-01 04:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|60
1685592600000|2023-06-01 04:10:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|140
1685592900000|2023-06-01 04:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|356
1685593200000|2023-06-01 04:20:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|522
1685593500000|2023-06-01 04:25:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|19
1685593800000|2023-06-01 04:30:00|10284|10282|10284|10282|10284|10282|10283.8|10281.8|200
1685594100000|2023-06-01 04:35:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|27
1685594400000|2023-06-01 04:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|257
1685594700000|2023-06-01 04:45:00|10284|10282|10284|10282|10284|10282|10284|10282|42
1685595000000|2023-06-01 04:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|62
1685595300000|2023-06-01 04:55:00|10284|10282|10284.2|10282.2|10284.2|10282.2|10284|10282|111
1685595600000|2023-06-01 05:00:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|15
1685595900000|2023-06-01 05:05:00|10284.6|10282.6|10283.8|10281.8|10284.6|10282.6|10283.8|10281.8|151
1685596200000|2023-06-01 05:10:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|234
1685596500000|2023-06-01 05:15:00|||||||||12
1685596800000|2023-06-01 05:20:00|||||||||3
1685597100000|2023-06-01 05:25:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|89
1685597400000|2023-06-01 05:30:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|95
1685597700000|2023-06-01 05:35:00|10283|10281|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|602
1685598000000|2023-06-01 05:40:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|410
1685598300000|2023-06-01 05:45:00|||||||||4
1685598600000|2023-06-01 05:50:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|130
1685598900000|2023-06-01 05:55:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|189
1685599200000|2023-06-01 06:00:00|10283.4|10281.4|10283.4|10281.4|10284|10282|10282.8|10280.8|632
1685599500000|2023-06-01 06:05:00|10283.6|10281.6|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|484
1685599800000|2023-06-01 06:10:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|655
1685600100000|2023-06-01 06:15:00|10284|10282|10283.6|10281.6|10284.2|10282.2|10282.8|10280.8|487
1685600400000|2023-06-01 06:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|376
1685600700000|2023-06-01 06:25:00|10284|10282|10284|10282|10284|10282|10283.2|10281.2|152
1685601000000|2023-06-01 06:30:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|236
1685601300000|2023-06-01 06:35:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|196
1685601600000|2023-06-01 06:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|174
1685601900000|2023-06-01 06:45:00|10284|10282|10282.8|10280.8|10284|10282|10282.8|10280.8|344
1685602200000|2023-06-01 06:50:00|10283|10281|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|629
1685602500000|2023-06-01 06:55:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|437
1685602800000|2023-06-01 07:00:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10283.2|10281.2|601
1685603100000|2023-06-01 07:05:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|982
1685603400000|2023-06-01 07:10:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|2089
1685603700000|2023-06-01 07:15:00|10279.7|10277.7|10280.1|10278.1|10280.3|10278.3|10279.3|10277.3|697
1685604000000|2023-06-01 07:20:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|689
1685604300000|2023-06-01 07:25:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.5|10276.5|541
1685604600000|2023-06-01 07:30:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|805
1685604900000|2023-06-01 07:35:00|10278.5|10276.5|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|773
1685605200000|2023-06-01 07:40:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1085
1685605500000|2023-06-01 07:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|427
1685605800000|2023-06-01 07:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.5|10277.5|641
1685606100000|2023-06-01 07:55:00|10280.3|10278.3|10280.1|10278.1|10280.3|10278.3|10279.7|10277.7|921
1685606400000|2023-06-01 08:00:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|378
1685606700000|2023-06-01 08:05:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|553
1685607000000|2023-06-01 08:10:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10279.7|10277.7|3989
1685607300000|2023-06-01 08:15:00|10280.3|10278.3|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|1476
1685607600000|2023-06-01 08:20:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|538
1685607900000|2023-06-01 08:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|4756
1685608200000|2023-06-01 08:30:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|347
1685608500000|2023-06-01 08:35:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|805
1685608800000|2023-06-01 08:40:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|427
1685609100000|2023-06-01 08:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|266
1685609400000|2023-06-01 08:50:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|541
1685609700000|2023-06-01 08:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|908
1685610000000|2023-06-01 09:00:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|311
1685610300000|2023-06-01 09:05:00|10281.9|10279.9|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|332
1685610600000|2023-06-01 09:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|272
1685610900000|2023-06-01 09:15:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|475
1685611200000|2023-06-01 09:20:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|294
1685611500000|2023-06-01 09:25:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|134
1685611800000|2023-06-01 09:30:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|913
1685612100000|2023-06-01 09:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|204
1685612400000|2023-06-01 09:40:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|295
1685612700000|2023-06-01 09:45:00|10281.9|10279.9|10282.1|10280.1|10282.6|10280.6|10281.7|10279.7|383
1685613000000|2023-06-01 09:50:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|345
1685613300000|2023-06-01 09:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|477
1685613600000|2023-06-01 10:00:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|217
1685613900000|2023-06-01 10:05:00|10282.3|10280.3|10282.1|10280.1|10282.3|10280.3|10281.7|10279.7|302
1685614200000|2023-06-01 10:10:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|214
1685614500000|2023-06-01 10:15:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|345
1685614800000|2023-06-01 10:20:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|551
1685615100000|2023-06-01 10:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|640
1685615400000|2023-06-01 10:30:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1002
1685615700000|2023-06-01 10:35:00|10282.1|10280.1|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|323
1685616000000|2023-06-01 10:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|136
1685616300000|2023-06-01 10:45:00|10282.6|10280.6|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|810
1685616600000|2023-06-01 10:50:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|571
1685616900000|2023-06-01 10:55:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.8|10280.8|545
1685617200000|2023-06-01 11:00:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|493
1685617500000|2023-06-01 11:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284|10282|2463
1685617800000|2023-06-01 11:10:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284|10282|829
1685618100000|2023-06-01 11:15:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|719
1685618400000|2023-06-01 11:20:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|854
1685618700000|2023-06-01 11:25:00|10285|10283|10286|10284|10286|10284|10284.4|10282.4|1045
1685619000000|2023-06-01 11:30:00|10286.4|10284.4|10284.4|10282.4|10286.4|10284.4|10284|10282|1458
1685619300000|2023-06-01 11:35:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10284|10282|680
1685619600000|2023-06-01 11:40:00|10284.4|10282.4|10286|10284|10286|10284|10284|10282|1379
1685619900000|2023-06-01 11:45:00|10285.6|10283.6|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|621
1685620200000|2023-06-01 11:50:00|10286.5|10284.5|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|359
1685620500000|2023-06-01 11:55:00|10287.1|10285.1|10288.3|10286.3|10289.1|10287.1|10286.7|10284.7|1479
1685620800000|2023-06-01 12:00:00|10288.5|10286.5|10286.2|10284.2|10288.7|10286.7|10286.2|10284.2|2863
1685621100000|2023-06-01 12:05:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1342
1685621400000|2023-06-01 12:10:00|10285.2|10283.2|10285.6|10283.6|10286.2|10284.2|10285.2|10283.2|1913
1685621700000|2023-06-01 12:15:00|10287.1|10285.1|10283.2|10281.2|10287.9|10285.9|10279.3|10277.3|7671
1685622000000|2023-06-01 12:20:00|10282.8|10280.8|10282.8|10280.8|10284|10282|10279.7|10277.7|4583
1685622300000|2023-06-01 12:25:00|10282.6|10280.6|10283.6|10281.6|10285.8|10283.8|10282.1|10280.1|4087
1685622600000|2023-06-01 12:30:00|10283.8|10281.8|10292.6|10290.6|10296.1|10294.1|10282.3|10280.3|9298
1685622900000|2023-06-01 12:35:00|10292.2|10290.2|10293.4|10291.4|10294.2|10292.2|10291.8|10289.8|3852
1685623200000|2023-06-01 12:40:00|10293.8|10291.8|10291.4|10289.4|10293.8|10291.8|10289.5|10287.5|8167
1685623500000|2023-06-01 12:45:00|10291.8|10289.8|10293|10291|10293.8|10291.8|10291.8|10289.8|2518
1685623800000|2023-06-01 12:50:00|10293.4|10291.4|10296.1|10294.1|10296.1|10294.1|10293.2|10291.2|5259
1685624100000|2023-06-01 12:55:00|10295.7|10293.7|10296.9|10294.9|10297.3|10295.3|10294.9|10292.9|3939
1685624400000|2023-06-01 13:00:00|10297.3|10295.3|10296.1|10294.1|10298.1|10296.1|10295.3|10293.3|4091
1685624700000|2023-06-01 13:05:00|10296.5|10294.5|10296.9|10294.9|10298.1|10296.1|10296.1|10294.1|2967
1685625000000|2023-06-01 13:10:00|10296.5|10294.5|10294.9|10292.9|10297.7|10295.7|10294.9|10292.9|6539
1685625300000|2023-06-01 13:15:00|10295.3|10293.3|10296.5|10294.5|10296.9|10294.9|10294.9|10292.9|1048
1685625600000|2023-06-01 13:20:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10294.9|10292.9|2735
1685625900000|2023-06-01 13:25:00|10295.9|10293.9|10295.3|10293.3|10296.5|10294.5|10294.2|10292.2|4919
1685626200000|2023-06-01 13:30:00|10294.9|10292.9|10298.1|10296.1|10299.2|10297.2|10294.9|10292.9|8327
1685626500000|2023-06-01 13:35:00|10297.7|10295.7|10297.3|10295.3|10298.5|10296.5|10296.5|10294.5|4768
1685626800000|2023-06-01 13:40:00|10296.9|10294.9|10299.2|10297.2|10300|10298|10296.9|10294.9|7241
1685627100000|2023-06-01 13:45:00|10298.5|10296.5|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|10412
1685627400000|2023-06-01 13:50:00|10298.1|10296.1|10299.2|10297.2|10299.6|10297.6|10298.1|10296.1|1560
1685627700000|2023-06-01 13:55:00|10299.6|10297.6|10299.8|10297.8|10300|10298|10297.7|10295.7|4098
1685628000000|2023-06-01 14:00:00|10308|10306|10303.1|10301.1|10309|10307|10302.4|10300.4|11085
1685628300000|2023-06-01 14:05:00|10303.5|10301.5|10298.5|10296.5|10303.5|10301.5|10297.3|10295.3|12249
1685628600000|2023-06-01 14:10:00|10298.1|10296.1|10298.1|10296.1|10299.2|10297.2|10296.5|10294.5|3582
1685628900000|2023-06-01 14:15:00|10297.9|10295.9|10298.5|10296.5|10299.6|10297.6|10296.9|10294.9|3899
1685629200000|2023-06-01 14:20:00|10298.1|10296.1|10299.6|10297.6|10300.4|10298.4|10297.3|10295.3|3156
1685629500000|2023-06-01 14:25:00|10300|10298|10298.1|10296.1|10300.4|10298.4|10298.1|10296.1|3546
1685629800000|2023-06-01 14:30:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|2010
1685630100000|2023-06-01 14:35:00|10298.5|10296.5|10296.1|10294.1|10298.5|10296.5|10295.7|10293.7|4813
1685630400000|2023-06-01 14:40:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1909
1685630700000|2023-06-01 14:45:00|10296.3|10294.3|10298.5|10296.5|10298.5|10296.5|10295.7|10293.7|4123
1685631000000|2023-06-01 14:50:00|10298.1|10296.1|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|2083
1685631300000|2023-06-01 14:55:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2259
1685631600000|2023-06-01 15:00:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1315
1685631900000|2023-06-01 15:05:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|949
1685632200000|2023-06-01 15:10:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|2306
1685632500000|2023-06-01 15:15:00|10297.7|10295.7|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|1949
1685632800000|2023-06-01 15:20:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1784
1685633100000|2023-06-01 15:25:00|10298.5|10296.5|10299.2|10297.2|10300|10298|10298.5|10296.5|2164
1685633400000|2023-06-01 15:30:00|10298.9|10296.9|10300.4|10298.4|10300.4|10298.4|10298.9|10296.9|882
1685633700000|2023-06-01 15:35:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1497
1685634000000|2023-06-01 15:40:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1685
1685634300000|2023-06-01 15:45:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300|10298|697
1685634600000|2023-06-01 15:50:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.6|10298.6|2089
1685634900000|2023-06-01 15:55:00|10301.4|10299.4|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|1092
1685635200000|2023-06-01 16:00:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|697
1685635500000|2023-06-01 16:05:00|10301.2|10299.2|10300.2|10298.2|10301.2|10299.2|10300|10298|1949
1685635800000|2023-06-01 16:10:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|482
1685636100000|2023-06-01 16:15:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|859
1685636400000|2023-06-01 16:20:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|2801
1685636700000|2023-06-01 16:25:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|769
1685637000000|2023-06-01 16:30:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|1299
1685637300000|2023-06-01 16:35:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1324
1685637600000|2023-06-01 16:40:00|10299.8|10297.8|10300|10298|10300.2|10298.2|10299.6|10297.6|1806
1685637900000|2023-06-01 16:45:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|603
1685638200000|2023-06-01 16:50:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|498
1685638500000|2023-06-01 16:55:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|521
1685638800000|2023-06-01 17:00:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|983
1685639100000|2023-06-01 17:05:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|745
1685639400000|2023-06-01 17:10:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|463
1685639700000|2023-06-01 17:15:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|326
1685640000000|2023-06-01 17:20:00|10301.2|10299.2|10303.1|10301.1|10303.1|10301.1|10301.2|10299.2|1649
1685640300000|2023-06-01 17:25:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1248
1685640600000|2023-06-01 17:30:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|7324
1685640900000|2023-06-01 17:35:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|827
1685641200000|2023-06-01 17:40:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|793
1685641500000|2023-06-01 17:45:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1391
1685641800000|2023-06-01 17:50:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|1528
1685642100000|2023-06-01 17:55:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1395
1685642400000|2023-06-01 18:00:00|10304.1|10302.1|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1679
1685642700000|2023-06-01 18:05:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|576
1685643000000|2023-06-01 18:10:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|960
1685643300000|2023-06-01 18:15:00|10304.9|10302.9|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|454
1685643600000|2023-06-01 18:20:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.5|10301.5|344
1685643900000|2023-06-01 18:25:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|697
1685644200000|2023-06-01 18:30:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|486
1685644500000|2023-06-01 18:35:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|338
1685644800000|2023-06-01 18:40:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1655
1685645100000|2023-06-01 18:45:00|10305.1|10303.1|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|1858
1685645400000|2023-06-01 18:50:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1268
1685645700000|2023-06-01 18:55:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|4080
1685646000000|2023-06-01 19:00:00|10303.9|10301.9|10305.1|10303.1|10305.5|10303.5|10303.5|10301.5|2815
1685646300000|2023-06-01 19:05:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|1426
1685646600000|2023-06-01 19:10:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|352
1685646900000|2023-06-01 19:15:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|182
1685647200000|2023-06-01 19:20:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|2461
1685647500000|2023-06-01 19:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|354
1685647800000|2023-06-01 19:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|621
1685648100000|2023-06-01 19:35:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|704
1685648400000|2023-06-01 19:40:00|10303|10301|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1297
1685648700000|2023-06-01 19:45:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1448
1685649000000|2023-06-01 19:50:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|2594
1685649300000|2023-06-01 19:55:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|2329
1685649600000|2023-06-01 20:00:00|10303.1|10301.1|10303.1|10301.1|10303.7|10301.7|10302.8|10300.8|1872
1685649900000|2023-06-01 20:05:00|10302.8|10300.8|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|1317
1685650200000|2023-06-01 20:10:00|||||||||7420
1685650500000|2023-06-01 20:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1914
1685650800000|2023-06-01 20:20:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|1253
1685651100000|2023-06-01 20:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1171
1685651400000|2023-06-01 20:30:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1353
1685651700000|2023-06-01 20:35:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1512
1685652000000|2023-06-01 20:40:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1798
1685652300000|2023-06-01 20:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|966
1685652600000|2023-06-01 20:50:00|10303.7|10301.7|10303.9|10301.9|10304.1|10302.1|10303.7|10301.7|880
1685652900000|2023-06-01 20:55:00|10303.5|10301.5|10303.3|10301.3|10303.9|10301.9|10303.1|10301.1|1267
1685656800000|2023-06-01 22:00:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|168
1685657100000|2023-06-01 22:05:00|||||||||5
1685657400000|2023-06-01 22:10:00|||||||||5
1685657700000|2023-06-01 22:15:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|41
1685658000000|2023-06-01 22:20:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|41
1685658300000|2023-06-01 22:25:00|||||||||13
1685658600000|2023-06-01 22:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|29
1685658900000|2023-06-01 22:35:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|148
1685659200000|2023-06-01 22:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|276
1685659500000|2023-06-01 22:45:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|50
1685659800000|2023-06-01 22:50:00|||||||||55
1685660100000|2023-06-01 22:55:00|||||||||49
1685660400000|2023-06-01 23:00:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|156
1685660700000|2023-06-01 23:05:00|||||||||15
1685661000000|2023-06-01 23:10:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|32
1685661300000|2023-06-01 23:15:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|111
1685661600000|2023-06-01 23:20:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10302|10300|97
1685661900000|2023-06-01 23:25:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|72
1685662200000|2023-06-01 23:30:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|85
1685662500000|2023-06-01 23:35:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|106
1685662800000|2023-06-01 23:40:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|279
1685663100000|2023-06-01 23:45:00|||||||||2
1685663400000|2023-06-01 23:50:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|161
1685663700000|2023-06-01 23:55:00|10302.4|10300.4|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|36
1685664000000|2023-06-02 00:00:00|10302.6|10300.6|10302|10300|10302.6|10300.6|10302|10300|151
1685664300000|2023-06-02 00:05:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|298
1685664600000|2023-06-02 00:10:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|76
1685664900000|2023-06-02 00:15:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|75
1685665200000|2023-06-02 00:20:00|||||||||61
1685665500000|2023-06-02 00:25:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|182
1685665800000|2023-06-02 00:30:00|10302.8|10300.8|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|172
1685666100000|2023-06-02 00:35:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|32
1685666400000|2023-06-02 00:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|455
1685666700000|2023-06-02 00:45:00|10303|10301|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|496
1685667000000|2023-06-02 00:50:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|112
1685667300000|2023-06-02 00:55:00|||||||||18
1685667600000|2023-06-02 01:00:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|418
1685667900000|2023-06-02 01:05:00|10302.8|10300.8|10301.8|10299.8|10302.8|10300.8|10301.6|10299.6|106
1685668200000|2023-06-02 01:10:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|108
1685668500000|2023-06-02 01:15:00|||||||||39
1685668800000|2023-06-02 01:20:00|10302.2|10300.2|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|95
1685669100000|2023-06-02 01:25:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|392
1685669400000|2023-06-02 01:30:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|490
1685669700000|2023-06-02 01:35:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|230
1685670000000|2023-06-02 01:40:00|||||||||46
1685670300000|2023-06-02 01:45:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|203
1685670600000|2023-06-02 01:50:00|||||||||84
1685670900000|2023-06-02 01:55:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|849
1685671200000|2023-06-02 02:00:00|10301.4|10299.4|10301.2|10299.2|10301.8|10299.8|10301.2|10299.2|338
1685671500000|2023-06-02 02:05:00|10300.8|10298.8|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|1106
1685671800000|2023-06-02 02:10:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.6|10299.6|1128
1685672100000|2023-06-02 02:15:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|778
1685672400000|2023-06-02 02:20:00|||||||||246
1685672700000|2023-06-02 02:25:00|||||||||146
1685673000000|2023-06-02 02:30:00|10302|10300|10302|10300|10302|10300|10302|10300|206
1685673300000|2023-06-02 02:35:00|||||||||83
1685673600000|2023-06-02 02:40:00|||||||||30
1685673900000|2023-06-02 02:45:00|||||||||25
1685674200000|2023-06-02 02:50:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|826
1685674500000|2023-06-02 02:55:00|||||||||151
1685674800000|2023-06-02 03:00:00|10302|10300|10302|10300|10302|10300|10302|10300|50
1685675100000|2023-06-02 03:05:00|||||||||60
1685675400000|2023-06-02 03:10:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|39
1685675700000|2023-06-02 03:15:00|10302.2|10300.2|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|568
1685676000000|2023-06-02 03:20:00|||||||||45
1685676300000|2023-06-02 03:25:00|||||||||118
1685676600000|2023-06-02 03:30:00|||||||||3
1685676900000|2023-06-02 03:35:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|174
1685677200000|2023-06-02 03:40:00|10302|10300|10302|10300|10302|10300|10302|10300|86
1685677500000|2023-06-02 03:45:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|135
1685677800000|2023-06-02 03:50:00|||||||||22
1685678100000|2023-06-02 03:55:00|||||||||16
1685678400000|2023-06-02 04:00:00|||||||||51
1685678700000|2023-06-02 04:05:00|||||||||141
1685679000000|2023-06-02 04:10:00|||||||||26
1685679300000|2023-06-02 04:15:00|||||||||4
1685679600000|2023-06-02 04:20:00|10302|10300|10302|10300|10302|10300|10302|10300|34
1685679900000|2023-06-02 04:25:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|182
1685680800000|2023-06-02 04:40:00|10302|10300|10302|10300|10302|10300|10302|10300|96
1685681100000|2023-06-02 04:45:00|||||||||290
1685681400000|2023-06-02 04:50:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|66
1685681700000|2023-06-02 04:55:00|||||||||2
1685682000000|2023-06-02 05:00:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|985
1685682300000|2023-06-02 05:05:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|545
1685682600000|2023-06-02 05:10:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|46
1685682900000|2023-06-02 05:15:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|99
1685683200000|2023-06-02 05:20:00|||||||||4
1685683500000|2023-06-02 05:25:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|74
1685683800000|2023-06-02 05:30:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|504
1685684100000|2023-06-02 05:35:00|||||||||8
1685684400000|2023-06-02 05:40:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|353
1685684700000|2023-06-02 05:45:00|10301|10299|10300.8|10298.8|10301|10299|10300.8|10298.8|430
1685685000000|2023-06-02 05:50:00|||||||||112
1685685300000|2023-06-02 05:55:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|48
1685685600000|2023-06-02 06:00:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|843
1685685900000|2023-06-02 06:05:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|148
1685686200000|2023-06-02 06:10:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|679
1685686500000|2023-06-02 06:15:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1092
1685686800000|2023-06-02 06:20:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|47
1685687100000|2023-06-02 06:25:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|389
1685687400000|2023-06-02 06:30:00|10301.8|10299.8|10302.4|10300.4|10302.4|10300.4|10301.8|10299.8|770
1685687700000|2023-06-02 06:35:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10302|10300|527
1685688000000|2023-06-02 06:40:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|404
1685688300000|2023-06-02 06:45:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|605
1685688600000|2023-06-02 06:50:00|10302.6|10300.6|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|161
1685688900000|2023-06-02 06:55:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|464
1685689200000|2023-06-02 07:00:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|784
1685689500000|2023-06-02 07:05:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|594
1685689800000|2023-06-02 07:10:00|10302.8|10300.8|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|264
1685690100000|2023-06-02 07:15:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|390
1685690400000|2023-06-02 07:20:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|672
1685690700000|2023-06-02 07:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|1118
1685691000000|2023-06-02 07:30:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302|10300|903
1685691300000|2023-06-02 07:35:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|266
1685691600000|2023-06-02 07:40:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|637
1685691900000|2023-06-02 07:45:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1049
1685692200000|2023-06-02 07:50:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|1087
1685692500000|2023-06-02 07:55:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|435
1685692800000|2023-06-02 08:00:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10302|10300|355
1685693100000|2023-06-02 08:05:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|564
1685693400000|2023-06-02 08:10:00|||||||||84
1685693700000|2023-06-02 08:15:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1073
1685694000000|2023-06-02 08:20:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|357
1685694300000|2023-06-02 08:25:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|125
1685694600000|2023-06-02 08:30:00|||||||||167
1685694900000|2023-06-02 08:35:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|503
1685695200000|2023-06-02 08:40:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|758
1685695500000|2023-06-02 08:45:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|473
1685695800000|2023-06-02 08:50:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|393
1685696100000|2023-06-02 08:55:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|599
1685696400000|2023-06-02 09:00:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|477
1685696700000|2023-06-02 09:05:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|364
1685697000000|2023-06-02 09:10:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|760
1685697300000|2023-06-02 09:15:00|10302|10300|10302|10300|10302|10300|10302|10300|516
1685697600000|2023-06-02 09:20:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|1180
1685697900000|2023-06-02 09:25:00|||||||||523
1685698200000|2023-06-02 09:30:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|6364
1685698500000|2023-06-02 09:35:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|1133
1685698800000|2023-06-02 09:40:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|692
1685699100000|2023-06-02 09:45:00|||||||||377
1685699400000|2023-06-02 09:50:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|393
1685699700000|2023-06-02 09:55:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|185
1685700000000|2023-06-02 10:00:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|1476
1685700300000|2023-06-02 10:05:00|||||||||330
1685700600000|2023-06-02 10:10:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|233
1685700900000|2023-06-02 10:15:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|1061
1685701200000|2023-06-02 10:20:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|189
1685701500000|2023-06-02 10:25:00|||||||||95
1685701800000|2023-06-02 10:30:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|1162
1685702100000|2023-06-02 10:35:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|222
1685702400000|2023-06-02 10:40:00|10302|10300|10302|10300|10302.2|10300.2|10302|10300|363
1685702700000|2023-06-02 10:45:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|624
1685703000000|2023-06-02 10:50:00|10301.8|10299.8|10302|10300|10302|10300|10301.6|10299.6|650
1685703300000|2023-06-02 10:55:00|||||||||312
1685703600000|2023-06-02 11:00:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|834
1685703900000|2023-06-02 11:05:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|391
1685704200000|2023-06-02 11:10:00|10301.6|10299.6|10302|10300|10302.8|10300.8|10301.6|10299.6|1168
1685704500000|2023-06-02 11:15:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|2505
1685704800000|2023-06-02 11:20:00|10302|10300|10302|10300|10302|10300|10302|10300|7893
1685705100000|2023-06-02 11:25:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302|10300|900
1685705400000|2023-06-02 11:30:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|412
1685705700000|2023-06-02 11:35:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|990
1685706000000|2023-06-02 11:40:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|769
1685706300000|2023-06-02 11:45:00|10303.7|10301.7|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|2089
1685706600000|2023-06-02 11:50:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10302.8|10300.8|6743
1685706900000|2023-06-02 11:55:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1069
1685707200000|2023-06-02 12:00:00|10303.1|10301.1|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|6135
1685707500000|2023-06-02 12:05:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|1549
1685707800000|2023-06-02 12:10:00|10303|10301|10301.2|10299.2|10303.1|10301.1|10300.8|10298.8|3854
1685708100000|2023-06-02 12:15:00|10300.8|10298.8|10299.6|10297.6|10302.4|10300.4|10299.6|10297.6|2265
1685708400000|2023-06-02 12:20:00|10299.2|10297.2|10297.3|10295.3|10299.2|10297.2|10297.3|10295.3|5748
1685708700000|2023-06-02 12:25:00|10297.7|10295.7|10297.3|10295.3|10299.6|10297.6|10297.1|10295.1|3613
1685709000000|2023-06-02 12:30:00|10296.9|10294.9|10293|10291|10297.3|10295.3|10283.2|10281.2|9444
1685709300000|2023-06-02 12:35:00|10292.6|10290.6|10291|10289|10294.2|10292.2|10289.9|10287.9|6156
1685709600000|2023-06-02 12:40:00|10290.6|10288.6|10284|10282|10291.4|10289.4|10282.4|10280.4|7009
1685709900000|2023-06-02 12:45:00|10284.4|10282.4|10282.4|10280.4|10286.7|10284.7|10282.4|10280.4|5557
1685710200000|2023-06-02 12:50:00|10282.8|10280.8|10284.4|10282.4|10284.8|10282.8|10278.5|10276.5|6509
1685710500000|2023-06-02 12:55:00|10284|10282|10285.2|10283.2|10285.2|10283.2|10282.8|10280.8|1948
1685710800000|2023-06-02 13:00:00|10285.6|10283.6|10286.4|10284.4|10287.1|10285.1|10284|10282|3687
1685711100000|2023-06-02 13:05:00|10286|10284|10289.1|10287.1|10289.9|10287.9|10286|10284|4773
1685711400000|2023-06-02 13:10:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|2355
1685711700000|2023-06-02 13:15:00|10288.9|10286.9|10287.5|10285.5|10289.5|10287.5|10287.5|10285.5|1317
1685712000000|2023-06-02 13:20:00|10287.7|10285.7|10289.9|10287.9|10289.9|10287.9|10287.5|10285.5|1091
1685712300000|2023-06-02 13:25:00|10290.3|10288.3|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|2977
1685712600000|2023-06-02 13:30:00|10290.1|10288.1|10289.1|10287.1|10291.4|10289.4|10288.3|10286.3|3669
1685712900000|2023-06-02 13:35:00|10288.7|10286.7|10286.4|10284.4|10288.7|10286.7|10286|10284|5145
1685713200000|2023-06-02 13:40:00|10286|10284|10285.6|10283.6|10287.5|10285.5|10285.6|10283.6|10867
1685713500000|2023-06-02 13:45:00|10285.2|10283.2|10283.2|10281.2|10285.6|10283.6|10282.4|10280.4|4202
1685713800000|2023-06-02 13:50:00|10283|10281|10282.4|10280.4|10283.2|10281.2|10281.7|10279.7|1734
1685714100000|2023-06-02 13:55:00|10282.1|10280.1|10280.1|10278.1|10282.4|10280.4|10280.1|10278.1|4103
1685714400000|2023-06-02 14:00:00|10280.5|10278.5|10281.7|10279.7|10282.1|10280.1|10280.1|10278.1|1481
1685714700000|2023-06-02 14:05:00|10281.3|10279.3|10278.9|10276.9|10281.3|10279.3|10278.9|10276.9|2184
1685715000000|2023-06-02 14:10:00|10278.7|10276.7|10277|10275|10278.9|10276.9|10277|10275|3593
1685715300000|2023-06-02 14:15:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10274.6|10272.6|6211
1685715600000|2023-06-02 14:20:00|10276.2|10274.2|10273.5|10271.5|10276.6|10274.6|10272.7|10270.7|3587
1685715900000|2023-06-02 14:25:00|10273.9|10271.9|10275|10273|10275|10273|10273.1|10271.1|3368
1685716200000|2023-06-02 14:30:00|10275.2|10273.2|10275.8|10273.8|10276.2|10274.2|10274.2|10272.2|3531
1685716500000|2023-06-02 14:35:00|10276.2|10274.2|10278.5|10276.5|10278.5|10276.5|10275.8|10273.8|2353
1685716800000|2023-06-02 14:40:00|10278.7|10276.7|10277|10275|10278.9|10276.9|10277|10275|4141
1685717100000|2023-06-02 14:45:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10275.8|10273.8|3194
1685717400000|2023-06-02 14:50:00|10277.4|10275.4|10276.8|10274.8|10277.4|10275.4|10276.6|10274.6|8718
1685717700000|2023-06-02 14:55:00|10277|10275|10277|10275|10277.6|10275.6|10275.4|10273.4|4772
1685718000000|2023-06-02 15:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.2|10274.2|1632
1685718300000|2023-06-02 15:05:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.2|10275.2|3333
1685718600000|2023-06-02 15:10:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|1806
1685718900000|2023-06-02 15:15:00|10275.8|10273.8|10273.5|10271.5|10275.8|10273.8|10273.5|10271.5|3649
1685719200000|2023-06-02 15:20:00|10273.1|10271.1|10274.6|10272.6|10274.6|10272.6|10273.1|10271.1|2049
1685719500000|2023-06-02 15:25:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.2|10272.2|1986
1685719800000|2023-06-02 15:30:00|10275|10273|10274.2|10272.2|10275|10273|10273.9|10271.9|808
1685720100000|2023-06-02 15:35:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274|10272|1298
1685720400000|2023-06-02 15:40:00|10274.2|10272.2|10271.9|10269.9|10274.2|10272.2|10271.9|10269.9|1784
1685720700000|2023-06-02 15:45:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|2779
1685721000000|2023-06-02 15:50:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|1661
1685721300000|2023-06-02 15:55:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|1204
1685721600000|2023-06-02 16:00:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1166
1685721900000|2023-06-02 16:05:00|10272.9|10270.9|10271.9|10269.9|10273.1|10271.1|10271.5|10269.5|1382
1685722200000|2023-06-02 16:10:00|10271.5|10269.5|10271.5|10269.5|10272.3|10270.3|10270.3|10268.3|2117
1685722500000|2023-06-02 16:15:00|10271.1|10269.1|10269.6|10267.6|10271.5|10269.5|10269.2|10267.2|1278
1685722800000|2023-06-02 16:20:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1135
1685723100000|2023-06-02 16:25:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|684
1685723400000|2023-06-02 16:30:00|10269.9|10267.9|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|1224
1685723700000|2023-06-02 16:35:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|640
1685724000000|2023-06-02 16:40:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|393
1685724300000|2023-06-02 16:45:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|187
1685724600000|2023-06-02 16:50:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|681
1685724900000|2023-06-02 16:55:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.9|10268.9|734
1685725200000|2023-06-02 17:00:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|959
1685725500000|2023-06-02 17:05:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|1132
1685725800000|2023-06-02 17:10:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|823
1685726100000|2023-06-02 17:15:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|812
1685726400000|2023-06-02 17:20:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|446
1685726700000|2023-06-02 17:25:00|10272.3|10270.3|10271.9|10269.9|10273.1|10271.1|10271.7|10269.7|1138
1685727000000|2023-06-02 17:30:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|325
1685727300000|2023-06-02 17:35:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|718
1685727600000|2023-06-02 17:40:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|1034
1685727900000|2023-06-02 17:45:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|1147
1685728200000|2023-06-02 17:50:00|10268.8|10266.8|10267.6|10265.6|10269.2|10267.2|10267.6|10265.6|2149
1685728500000|2023-06-02 17:55:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|1866
1685728800000|2023-06-02 18:00:00|10267.2|10265.2|10267.2|10265.2|10268.4|10266.4|10266.8|10264.8|1241
1685729100000|2023-06-02 18:05:00|10267.6|10265.6|10265.3|10263.3|10267.6|10265.6|10265.3|10263.3|2683
1685729400000|2023-06-02 18:10:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|2628
1685729700000|2023-06-02 18:15:00|10265.3|10263.3|10266.8|10264.8|10266.8|10264.8|10265.1|10263.1|745
1685730000000|2023-06-02 18:20:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|880
1685730300000|2023-06-02 18:25:00|10266.6|10264.6|10268.4|10266.4|10268.4|10266.4|10266.4|10264.4|1493
1685730600000|2023-06-02 18:30:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|915
1685730900000|2023-06-02 18:35:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|862
1685731200000|2023-06-02 18:40:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|762
1685731500000|2023-06-02 18:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1045
1685731800000|2023-06-02 18:50:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2455
1685732100000|2023-06-02 18:55:00|10269.4|10267.4|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|1482
1685732400000|2023-06-02 19:00:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|1408
1685732700000|2023-06-02 19:05:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|663
1685733000000|2023-06-02 19:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|404
1685733300000|2023-06-02 19:15:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|601
1685733600000|2023-06-02 19:20:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|488
1685733900000|2023-06-02 19:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|910
1685734200000|2023-06-02 19:30:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|221
1685734500000|2023-06-02 19:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1192
1685734800000|2023-06-02 19:40:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|725
1685735100000|2023-06-02 19:45:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1037
1685735400000|2023-06-02 19:50:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1034
1685735700000|2023-06-02 19:55:00|10269.6|10267.6|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|3682
1685736000000|2023-06-02 20:00:00|10269.6|10267.6|10268.6|10266.6|10269.6|10267.6|10268|10266|1625
1685736300000|2023-06-02 20:05:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|8957
1685736600000|2023-06-02 20:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|410
1685736900000|2023-06-02 20:15:00|10268.8|10266.8|10269.2|10267.2|10269.4|10267.4|10268.8|10266.8|1829
1685737200000|2023-06-02 20:20:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|440
1685737500000|2023-06-02 20:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|750
1685737800000|2023-06-02 20:30:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|850
1685738100000|2023-06-02 20:35:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|920
1685738400000|2023-06-02 20:40:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|192
1685738700000|2023-06-02 20:45:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10267|10265|869
1685739000000|2023-06-02 20:50:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|1547
1685739300000|2023-06-02 20:55:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|1096
1685916000000|2023-06-04 22:00:00|10264.9|10262.9|10262.1|10260.1|10265.1|10263.1|10261.7|10259.7|1283
1685916300000|2023-06-04 22:05:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10261.9|10259.9|1085
1685916600000|2023-06-04 22:10:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|563
1685916900000|2023-06-04 22:15:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|299
1685917200000|2023-06-04 22:20:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|37
1685917500000|2023-06-04 22:25:00|10264.7|10262.7|10264.5|10262.5|10264.7|10262.7|10264.3|10262.3|64
1685917800000|2023-06-04 22:30:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|117
1685918100000|2023-06-04 22:35:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|48
1685918400000|2023-06-04 22:40:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.7|10262.7|63
1685918700000|2023-06-04 22:45:00|||||||||91
1685919000000|2023-06-04 22:50:00|||||||||99
1685919300000|2023-06-04 22:55:00|10264.7|10262.7|10264.5|10262.5|10264.7|10262.7|10264.5|10262.5|123
1685919600000|2023-06-04 23:00:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|117
1685919900000|2023-06-04 23:05:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|112
1685920200000|2023-06-04 23:10:00|10264.5|10262.5|10266|10264|10266|10264|10264.5|10262.5|462
1685920500000|2023-06-04 23:15:00|10265.8|10263.8|10265.1|10263.1|10266|10264|10264.9|10262.9|512
1685920800000|2023-06-04 23:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|0
1685921100000|2023-06-04 23:25:00|10265.1|10263.1|10264.9|10262.9|10265.1|10263.1|10264.7|10262.7|284
1685921400000|2023-06-04 23:30:00|10264.7|10262.7|10263.7|10261.7|10264.9|10262.9|10263.3|10261.3|84
1685921700000|2023-06-04 23:35:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|311
1685922000000|2023-06-04 23:40:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|126
1685922300000|2023-06-04 23:45:00|10263.7|10261.7|10263.9|10261.9|10264.1|10262.1|10263.7|10261.7|97
1685922600000|2023-06-04 23:50:00|10264.1|10262.1|10263.9|10261.9|10264.1|10262.1|10263.7|10261.7|90
1685922900000|2023-06-04 23:55:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|89
1685923200000|2023-06-05 00:00:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10262.9|10260.9|613
1685923500000|2023-06-05 00:05:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|174
1685923800000|2023-06-05 00:10:00|10264.5|10262.5|10263.9|10261.9|10264.5|10262.5|10263.7|10261.7|179
1685924100000|2023-06-05 00:15:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|245
1685924400000|2023-06-05 00:20:00|10263.5|10261.5|10263.7|10261.7|10263.9|10261.9|10263.3|10261.3|77
1685924700000|2023-06-05 00:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|73
1685925000000|2023-06-05 00:30:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10261.7|10259.7|944
1685925300000|2023-06-05 00:35:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|419
1685925600000|2023-06-05 00:40:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|443
1685925900000|2023-06-05 00:45:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|379
1685926200000|2023-06-05 00:50:00|10261.9|10259.9|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|134
1685926500000|2023-06-05 00:55:00|10261.5|10259.5|10261.4|10259.4|10261.5|10259.5|10261|10259|363
1685926800000|2023-06-05 01:00:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|227
1685927100000|2023-06-05 01:05:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|400
1685927400000|2023-06-05 01:10:00|10261.4|10259.4|10261.4|10259.4|10262.1|10260.1|10261|10259|275
1685927700000|2023-06-05 01:15:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|1460
1685928000000|2023-06-05 01:20:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10258.6|10256.6|1015
1685928300000|2023-06-05 01:25:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|509
1685928600000|2023-06-05 01:30:00|10258.8|10256.8|10259|10257|10259|10257|10258.6|10256.6|361
1685928900000|2023-06-05 01:35:00|||||||||150
1685929200000|2023-06-05 01:40:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|532
1685929500000|2023-06-05 01:45:00|10259.2|10257.2|10259|10257|10259.2|10257.2|10258.6|10256.6|603
1685929800000|2023-06-05 01:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|114
1685930100000|2023-06-05 01:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|186
1685930400000|2023-06-05 02:00:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|83
1685930700000|2023-06-05 02:05:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|220
1685931000000|2023-06-05 02:10:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|484
1685931300000|2023-06-05 02:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|167
1685931600000|2023-06-05 02:20:00|||||||||278
1685931900000|2023-06-05 02:25:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|394
1685932500000|2023-06-05 02:35:00|||||||||17
1685932800000|2023-06-05 02:40:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|19
1685933100000|2023-06-05 02:45:00|||||||||120
1685933400000|2023-06-05 02:50:00|||||||||131
1685933700000|2023-06-05 02:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|122
1685934000000|2023-06-05 03:00:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|101
1685934300000|2023-06-05 03:05:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|190
1685934600000|2023-06-05 03:10:00|||||||||191
1685934900000|2023-06-05 03:15:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|13
1685935200000|2023-06-05 03:20:00|||||||||244
1685935500000|2023-06-05 03:25:00|||||||||72
1685935800000|2023-06-05 03:30:00|10261|10259|10261|10259|10261|10259|10261|10259|167
1685936100000|2023-06-05 03:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|87
1685936400000|2023-06-05 03:40:00|||||||||32
1685936700000|2023-06-05 03:45:00|||||||||146
1685937000000|2023-06-05 03:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|218
1685937300000|2023-06-05 03:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|20
1685937600000|2023-06-05 04:00:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|9
1685937900000|2023-06-05 04:05:00|||||||||1
1685938200000|2023-06-05 04:10:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|98
1685938500000|2023-06-05 04:15:00|||||||||4
1685938800000|2023-06-05 04:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|420
1685939400000|2023-06-05 04:30:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|99
1685939700000|2023-06-05 04:35:00|||||||||16
1685940000000|2023-06-05 04:40:00|||||||||43
1685940300000|2023-06-05 04:45:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|217
1685940600000|2023-06-05 04:50:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|38
1685940900000|2023-06-05 04:55:00|||||||||15
1685941200000|2023-06-05 05:00:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|97
1685941500000|2023-06-05 05:05:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|22
1685941800000|2023-06-05 05:10:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|359
1685942100000|2023-06-05 05:15:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|352
1685942400000|2023-06-05 05:20:00|||||||||220
1685942700000|2023-06-05 05:25:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.4|10258.4|18
1685943000000|2023-06-05 05:30:00|||||||||4
1685943300000|2023-06-05 05:35:00|||||||||78
1685943600000|2023-06-05 05:40:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|154
1685943900000|2023-06-05 05:45:00|||||||||16
1685944200000|2023-06-05 05:50:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|62
1685944500000|2023-06-05 05:55:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|53
1685944800000|2023-06-05 06:00:00|10260.2|10258.2|10259|10257|10260.2|10258.2|10259|10257|606
1685945100000|2023-06-05 06:05:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|354
1685945400000|2023-06-05 06:10:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|889
1685945700000|2023-06-05 06:15:00|10258.6|10256.6|10257.8|10255.8|10259|10257|10257.8|10255.8|766
1685946000000|2023-06-05 06:20:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|457
1685946300000|2023-06-05 06:25:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10258.2|10256.2|315
1685946600000|2023-06-05 06:30:00|10259|10257|10258.8|10256.8|10259.4|10257.4|10258.6|10256.6|651
1685946900000|2023-06-05 06:35:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|790
1685947200000|2023-06-05 06:40:00|10258.8|10256.8|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|388
1685947500000|2023-06-05 06:45:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|483
1685947800000|2023-06-05 06:50:00|10260.8|10258.8|10260.2|10258.2|10261|10259|10259.8|10257.8|556
1685948100000|2023-06-05 06:55:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|354
1685948400000|2023-06-05 07:00:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|499
1685948700000|2023-06-05 07:05:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|967
1685949000000|2023-06-05 07:10:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10257.1|10255.1|1041
1685949300000|2023-06-05 07:15:00|10257.1|10255.1|10255.9|10253.9|10257.4|10255.4|10255.9|10253.9|486
1685949600000|2023-06-05 07:20:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|674
1685949900000|2023-06-05 07:25:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|494
1685950200000|2023-06-05 07:30:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|1126
1685950500000|2023-06-05 07:35:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|891
1685950800000|2023-06-05 07:40:00|10256.9|10254.9|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1018
1685951100000|2023-06-05 07:45:00|10257.1|10255.1|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|1335
1685951400000|2023-06-05 07:50:00|10258.2|10256.2|10259|10257|10259|10257|10257.8|10255.8|699
1685951700000|2023-06-05 07:55:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.6|10256.6|1111
1685952000000|2023-06-05 08:00:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|283
1685952300000|2023-06-05 08:05:00|10258.8|10256.8|10259.2|10257.2|10259.4|10257.4|10258.6|10256.6|527
1685952600000|2023-06-05 08:10:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|690
1685952900000|2023-06-05 08:15:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|493
1685953200000|2023-06-05 08:20:00|10261|10259|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|1099
1685953500000|2023-06-05 08:25:00|10260.4|10258.4|10260.6|10258.6|10261|10259|10260.2|10258.2|545
1685953800000|2023-06-05 08:30:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|688
1685954100000|2023-06-05 08:35:00|10260|10258|10260.2|10258.2|10260.6|10258.6|10260|10258|178
1685954400000|2023-06-05 08:40:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|182
1685954700000|2023-06-05 08:45:00|10259.6|10257.6|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|221
1685955000000|2023-06-05 08:50:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|130
1685955300000|2023-06-05 08:55:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|248
1685955600000|2023-06-05 09:00:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|202
1685955900000|2023-06-05 09:05:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|158
1685956200000|2023-06-05 09:10:00|10259.4|10257.4|10260|10258|10260.2|10258.2|10259.4|10257.4|259
1685956500000|2023-06-05 09:15:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|242
1685956800000|2023-06-05 09:20:00|10260|10258|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|148
1685957100000|2023-06-05 09:25:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|664
1685957400000|2023-06-05 09:30:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10260.6|10258.6|192
1685957700000|2023-06-05 09:35:00|10261.4|10259.4|10261.2|10259.2|10261.4|10259.4|10261|10259|271
1685958000000|2023-06-05 09:40:00|10261|10259|10261|10259|10261.7|10259.7|10260.6|10258.6|437
1685958300000|2023-06-05 09:45:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|195
1685958600000|2023-06-05 09:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.2|10259.2|137
1685958900000|2023-06-05 09:55:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|311
1685959200000|2023-06-05 10:00:00|10260.8|10258.8|10261|10259|10261|10259|10260.6|10258.6|553
1685959500000|2023-06-05 10:05:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|1349
1685959800000|2023-06-05 10:10:00|10260.4|10258.4|10258.6|10256.6|10260.4|10258.4|10258.2|10256.2|1468
1685960100000|2023-06-05 10:15:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|929
1685960400000|2023-06-05 10:20:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1038
1685960700000|2023-06-05 10:25:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|2091
1685961000000|2023-06-05 10:30:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|339
1685961300000|2023-06-05 10:35:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|157
1685961600000|2023-06-05 10:40:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|356
1685961900000|2023-06-05 10:45:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|308
1685962200000|2023-06-05 10:50:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|209
1685962500000|2023-06-05 10:55:00|10259.6|10257.6|10258.6|10256.6|10259.8|10257.8|10258.6|10256.6|650
1685962800000|2023-06-05 11:00:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|243
1685963100000|2023-06-05 11:05:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|804
1685963400000|2023-06-05 11:10:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10258.6|10256.6|663
1685963700000|2023-06-05 11:15:00|10258.6|10256.6|10257.8|10255.8|10259|10257|10257.8|10255.8|806
1685964000000|2023-06-05 11:20:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|955
1685964300000|2023-06-05 11:25:00|10257.6|10255.6|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|663
1685964600000|2023-06-05 11:30:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.1|10254.1|1300
1685964900000|2023-06-05 11:35:00|10256.3|10254.3|10254.7|10252.7|10256.3|10254.3|10254.3|10252.3|895
1685965200000|2023-06-05 11:40:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1250
1685965500000|2023-06-05 11:45:00|10254.7|10252.7|10254.3|10252.3|10255.5|10253.5|10253.9|10251.9|1856
1685965800000|2023-06-05 11:50:00|10254.7|10252.7|10255.9|10253.9|10255.9|10253.9|10254.3|10252.3|806
1685966100000|2023-06-05 11:55:00|10255.5|10253.5|10256.7|10254.7|10257.1|10255.1|10255.5|10253.5|725
1685966400000|2023-06-05 12:00:00|10256.9|10254.9|10258.4|10256.4|10259|10257|10256.7|10254.7|1388
1685966700000|2023-06-05 12:05:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|518
1685967000000|2023-06-05 12:10:00|10258|10256|10259.8|10257.8|10260.2|10258.2|10257.8|10255.8|1763
1685967300000|2023-06-05 12:15:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.2|10256.2|6960
1685967600000|2023-06-05 12:20:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10257.8|10255.8|2321
1685967900000|2023-06-05 12:25:00|10259.4|10257.4|10260.2|10258.2|10260.6|10258.6|10259.4|10257.4|1612
1685968200000|2023-06-05 12:30:00|10259.4|10257.4|10259.2|10257.2|10259.8|10257.8|10258.6|10256.6|2487
1685968500000|2023-06-05 12:35:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|7239
1685968800000|2023-06-05 12:40:00|10259|10257|10258.6|10256.6|10260.2|10258.2|10258.2|10256.2|1548
1685969100000|2023-06-05 12:45:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10258.2|10256.2|730
1685969400000|2023-06-05 12:50:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1452
1685969700000|2023-06-05 12:55:00|10257.8|10255.8|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|1952
1685970000000|2023-06-05 13:00:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|1172
1685970300000|2023-06-05 13:05:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|389
1685970600000|2023-06-05 13:10:00|10258.4|10256.4|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|755
1685970900000|2023-06-05 13:15:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|693
1685971200000|2023-06-05 13:20:00|10257.6|10255.6|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|882
1685971500000|2023-06-05 13:25:00|10258|10256|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|1089
1685971800000|2023-06-05 13:30:00|10258.2|10256.2|10255.9|10253.9|10258.2|10256.2|10255.5|10253.5|1831
1685972100000|2023-06-05 13:35:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|2624
1685972400000|2023-06-05 13:40:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10254.9|10252.9|1726
1685972700000|2023-06-05 13:45:00|10256.1|10254.1|10259|10257|10259.8|10257.8|10256.1|10254.1|3748
1685973000000|2023-06-05 13:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|3660
1685973300000|2023-06-05 13:55:00|10259.8|10257.8|10258.8|10256.8|10260.2|10258.2|10258.6|10256.6|2495
1685973600000|2023-06-05 14:00:00|10268.2|10266.2|10273.9|10271.9|10274.6|10272.6|10263.7|10261.7|10931
1685973900000|2023-06-05 14:05:00|10274.2|10272.2|10275.8|10273.8|10279.7|10277.7|10273.5|10271.5|7817
1685974200000|2023-06-05 14:10:00|10276.2|10274.2|10281.5|10279.5|10281.7|10279.7|10276.2|10274.2|5891
1685974500000|2023-06-05 14:15:00|10281.7|10279.7|10278.5|10276.5|10283.6|10281.6|10278.1|10276.1|6903
1685974800000|2023-06-05 14:20:00|10278.9|10276.9|10277.8|10275.8|10280.9|10278.9|10277.4|10275.4|8506
1685975100000|2023-06-05 14:25:00|10277.6|10275.6|10278.1|10276.1|10279.7|10277.7|10277.4|10275.4|4690
1685975400000|2023-06-05 14:30:00|10278|10276|10275|10273|10278.1|10276.1|10273.9|10271.9|3329
1685975700000|2023-06-05 14:35:00|10275.4|10273.4|10278.5|10276.5|10278.5|10276.5|10275.4|10273.4|3911
1685976000000|2023-06-05 14:40:00|10278.3|10276.3|10276.6|10274.6|10279.3|10277.3|10276.6|10274.6|2365
1685976300000|2023-06-05 14:45:00|10276.4|10274.4|10275.4|10273.4|10277.8|10275.8|10275|10273|2773
1685976600000|2023-06-05 14:50:00|10275.8|10273.8|10274.6|10272.6|10276.2|10274.2|10274.6|10272.6|2811
1685976900000|2023-06-05 14:55:00|10274.2|10272.2|10272.7|10270.7|10274.2|10272.2|10272.5|10270.5|2739
1685977200000|2023-06-05 15:00:00|10272.3|10270.3|10271.1|10269.1|10272.7|10270.7|10270.3|10268.3|2475
1685977500000|2023-06-05 15:05:00|10271.5|10269.5|10270.7|10268.7|10272.7|10270.7|10270.3|10268.3|1611
1685977800000|2023-06-05 15:10:00|10270.3|10268.3|10272.3|10270.3|10272.7|10270.7|10270.3|10268.3|1727
1685978100000|2023-06-05 15:15:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|1733
1685978400000|2023-06-05 15:20:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|1137
1685978700000|2023-06-05 15:25:00|10272.3|10270.3|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|1288
1685979000000|2023-06-05 15:30:00|10271.9|10269.9|10270.3|10268.3|10272.3|10270.3|10269.6|10267.6|2902
1685979300000|2023-06-05 15:35:00|10270.7|10268.7|10268.4|10266.4|10270.7|10268.7|10268|10266|2842
1685979600000|2023-06-05 15:40:00|10268.8|10266.8|10270.3|10268.3|10270.7|10268.7|10268.8|10266.8|3091
1685979900000|2023-06-05 15:45:00|10269.9|10267.9|10271.5|10269.5|10271.9|10269.9|10269.9|10267.9|1732
1685980200000|2023-06-05 15:50:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|2615
1685980500000|2023-06-05 15:55:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1477
1685980800000|2023-06-05 16:00:00|10271.5|10269.5|10273.1|10271.1|10273.5|10271.5|10271.5|10269.5|2415
1685981100000|2023-06-05 16:05:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1489
1685981400000|2023-06-05 16:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|2518
1685981700000|2023-06-05 16:15:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|709
1685982000000|2023-06-05 16:20:00|10271.5|10269.5|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|887
1685982300000|2023-06-05 16:25:00|10270.5|10268.5|10269.6|10267.6|10270.7|10268.7|10269.2|10267.2|1477
1685982600000|2023-06-05 16:30:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|913
1685982900000|2023-06-05 16:35:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1044
1685983200000|2023-06-05 16:40:00|10269.6|10267.6|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|388
1685983500000|2023-06-05 16:45:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268|10266|2836
1685983800000|2023-06-05 16:50:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1172
1685984100000|2023-06-05 16:55:00|10269|10267|10268|10266|10269.6|10267.6|10268|10266|1264
1685984400000|2023-06-05 17:00:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|1502
1685984700000|2023-06-05 17:05:00|10267.6|10265.6|10266.8|10264.8|10268|10266|10266.8|10264.8|1818
1685985000000|2023-06-05 17:10:00|10266.4|10264.4|10268|10266|10268|10266|10266.4|10264.4|721
1685985300000|2023-06-05 17:15:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|1192
1685985600000|2023-06-05 17:20:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|361
1685985900000|2023-06-05 17:25:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|243
1685986200000|2023-06-05 17:30:00|10267.6|10265.6|10269.2|10267.2|10269.6|10267.6|10267.6|10265.6|519
1685986500000|2023-06-05 17:35:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|713
1685986800000|2023-06-05 17:40:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|695
1685987100000|2023-06-05 17:45:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|520
1685987400000|2023-06-05 17:50:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|569
1685987700000|2023-06-05 17:55:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1449
1685988000000|2023-06-05 18:00:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|396
1685988300000|2023-06-05 18:05:00|10269.9|10267.9|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|327
1685988600000|2023-06-05 18:10:00|10269|10267|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|505
1685988900000|2023-06-05 18:15:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|359
1685989200000|2023-06-05 18:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|797
1685989500000|2023-06-05 18:25:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|245
1685989800000|2023-06-05 18:30:00|10269.2|10267.2|10270.7|10268.7|10270.7|10268.7|10269.2|10267.2|1217
1685990100000|2023-06-05 18:35:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|749
1685990400000|2023-06-05 18:40:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|1428
1685990700000|2023-06-05 18:45:00|10271.7|10269.7|10273.1|10271.1|10273.1|10271.1|10271.7|10269.7|1272
1685991000000|2023-06-05 18:50:00|10272.9|10270.9|10272.9|10270.9|10273.9|10271.9|10272.7|10270.7|1228
1685991300000|2023-06-05 18:55:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|2219
1685991600000|2023-06-05 19:00:00|10272.7|10270.7|10271.1|10269.1|10272.7|10270.7|10270.3|10268.3|2550
1685991900000|2023-06-05 19:05:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10270.7|10268.7|663
1685992200000|2023-06-05 19:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|793
1685992500000|2023-06-05 19:15:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10272.7|10270.7|925
1685992800000|2023-06-05 19:20:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.1|10271.1|1133
1685993100000|2023-06-05 19:25:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|744
1685993400000|2023-06-05 19:30:00|10274.2|10272.2|10274.2|10272.2|10275.4|10273.4|10273.9|10271.9|1574
1685993700000|2023-06-05 19:35:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1452
1685994000000|2023-06-05 19:40:00|10273.7|10271.7|10272.7|10270.7|10273.9|10271.9|10272.7|10270.7|912
1685994300000|2023-06-05 19:45:00|10272.3|10270.3|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|1250
1685994600000|2023-06-05 19:50:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|833
1685994900000|2023-06-05 19:55:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|2390
1685995200000|2023-06-05 20:00:00|10271.7|10269.7|10273.5|10271.5|10273.5|10271.5|10271.5|10269.5|2393
1685995500000|2023-06-05 20:05:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|13202
1685995800000|2023-06-05 20:10:00|10274.2|10272.2|10274.2|10272.2|10274.8|10272.8|10273.9|10271.9|3082
1685996100000|2023-06-05 20:15:00|10274.6|10272.6|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|1139
1685996400000|2023-06-05 20:20:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|898
1685996700000|2023-06-05 20:25:00|10274.6|10272.6|10274.8|10272.8|10275|10273|10274.6|10272.6|326
1685997000000|2023-06-05 20:30:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|313
1685997300000|2023-06-05 20:35:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|1997
1685997600000|2023-06-05 20:40:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|398
1685997900000|2023-06-05 20:45:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|387
1685998200000|2023-06-05 20:50:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|567
1685998500000|2023-06-05 20:55:00|10274.8|10272.8|10274.8|10272.8|10275|10273|10274.6|10272.6|943
1686002400000|2023-06-05 22:00:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275|10273|182
1686002700000|2023-06-05 22:05:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.6|10273.6|22
1686003000000|2023-06-05 22:10:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.6|10273.6|35
1686003300000|2023-06-05 22:15:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|95
1686003600000|2023-06-05 22:20:00|10275.6|10273.6|10275.4|10273.4|10275.6|10273.6|10275.4|10273.4|42
1686003900000|2023-06-05 22:25:00|10275|10273|10275|10273|10275.2|10273.2|10275|10273|30
1686004200000|2023-06-05 22:30:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|73
1686004500000|2023-06-05 22:35:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|24
1686004800000|2023-06-05 22:40:00|||||||||20
1686005700000|2023-06-05 22:55:00|10275.8|10273.8|10275.6|10273.6|10275.8|10273.8|10275.4|10273.4|114
1686006000000|2023-06-05 23:00:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|42
1686006300000|2023-06-05 23:05:00|||||||||12
1686006600000|2023-06-05 23:10:00|||||||||12
1686006900000|2023-06-05 23:15:00|||||||||2
1686007200000|2023-06-05 23:20:00|||||||||1
1686007500000|2023-06-05 23:25:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.2|10273.2|93
1686007800000|2023-06-05 23:30:00|10275.2|10273.2|10275.8|10273.8|10275.8|10273.8|10275.2|10273.2|154
1686008100000|2023-06-05 23:35:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|57
1686008400000|2023-06-05 23:40:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|50
1686008700000|2023-06-05 23:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|107
1686009000000|2023-06-05 23:50:00|10276.2|10274.2|10276.4|10274.4|10276.6|10274.6|10276.2|10274.2|69
1686009300000|2023-06-05 23:55:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|28
1686009600000|2023-06-06 00:00:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.6|10273.6|325
1686009900000|2023-06-06 00:05:00|||||||||35
1686010200000|2023-06-06 00:10:00|||||||||1
1686010500000|2023-06-06 00:15:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|33
1686010800000|2023-06-06 00:20:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|158
1686011100000|2023-06-06 00:25:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|61
1686011400000|2023-06-06 00:30:00|10274|10272|10273.9|10271.9|10274|10272|10273.9|10271.9|161
1686011700000|2023-06-06 00:35:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|120
1686012300000|2023-06-06 00:45:00|||||||||69
1686012600000|2023-06-06 00:50:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|198
1686012900000|2023-06-06 00:55:00|10272.9|10270.9|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|279
1686013200000|2023-06-06 01:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|69
1686013500000|2023-06-06 01:05:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|64
1686013800000|2023-06-06 01:10:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|221
1686014100000|2023-06-06 01:15:00|||||||||35
1686014400000|2023-06-06 01:20:00|10273.1|10271.1|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|240
1686014700000|2023-06-06 01:25:00|10271.9|10269.9|10272.1|10270.1|10272.3|10270.3|10271.9|10269.9|392
1686015000000|2023-06-06 01:30:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|98
1686015300000|2023-06-06 01:35:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|365
1686015600000|2023-06-06 01:40:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|186
1686015900000|2023-06-06 01:45:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|52
1686016200000|2023-06-06 01:50:00|||||||||82
1686016500000|2023-06-06 01:55:00|||||||||20
1686016800000|2023-06-06 02:00:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|202
1686017100000|2023-06-06 02:05:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|124
1686017400000|2023-06-06 02:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|54
1686017700000|2023-06-06 02:15:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|101
1686018000000|2023-06-06 02:20:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|25
1686018300000|2023-06-06 02:25:00|||||||||67
1686018600000|2023-06-06 02:30:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|129
1686018900000|2023-06-06 02:35:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|179
1686019200000|2023-06-06 02:40:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|24
1686019500000|2023-06-06 02:45:00|10270.1|10268.1|10270.1|10268.1|10270.1|10268.1|10269.9|10267.9|87
1686019800000|2023-06-06 02:50:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|84
1686020100000|2023-06-06 02:55:00|10270.5|10268.5|10270.7|10268.7|10270.9|10268.9|10270.5|10268.5|142
1686020400000|2023-06-06 03:00:00|||||||||4
1686020700000|2023-06-06 03:05:00|10270.9|10268.9|10270.7|10268.7|10270.9|10268.9|10270.7|10268.7|70
1686021000000|2023-06-06 03:10:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|72
1686021300000|2023-06-06 03:15:00|||||||||3
1686021600000|2023-06-06 03:20:00|||||||||4
1686021900000|2023-06-06 03:25:00|||||||||5
1686022200000|2023-06-06 03:30:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.5|10268.5|61
1686022500000|2023-06-06 03:35:00|||||||||12
1686022800000|2023-06-06 03:40:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|25
1686023100000|2023-06-06 03:45:00|||||||||83
1686023400000|2023-06-06 03:50:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|60
1686023700000|2023-06-06 03:55:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|120
1686024000000|2023-06-06 04:00:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|58
1686024300000|2023-06-06 04:05:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|83
1686024600000|2023-06-06 04:10:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|11
1686024900000|2023-06-06 04:15:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|46
1686025200000|2023-06-06 04:20:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|38
1686025500000|2023-06-06 04:25:00|10270.3|10268.3|10270.1|10268.1|10270.3|10268.3|10270.1|10268.1|25
1686025800000|2023-06-06 04:30:00|10269.9|10267.9|10268|10266|10269.9|10267.9|10267.2|10265.2|1398
1686026100000|2023-06-06 04:35:00|10268.4|10266.4|10270.3|10268.3|10271.1|10269.1|10268.4|10266.4|714
1686026400000|2023-06-06 04:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|106
1686026700000|2023-06-06 04:45:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|597
1686027000000|2023-06-06 04:50:00|10269.4|10267.4|10269.2|10267.2|10269.4|10267.4|10268.8|10266.8|1128
1686027300000|2023-06-06 04:55:00|10269|10267|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|320
1686027600000|2023-06-06 05:00:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|544
1686027900000|2023-06-06 05:05:00|10269.4|10267.4|10269.4|10267.4|10269.6|10267.6|10269.2|10267.2|67
1686028200000|2023-06-06 05:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|131
1686028500000|2023-06-06 05:15:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|16
1686028800000|2023-06-06 05:20:00|10268.6|10266.6|10267.6|10265.6|10268.6|10266.6|10267.6|10265.6|239
1686029100000|2023-06-06 05:25:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|111
1686029400000|2023-06-06 05:30:00|10267.4|10265.4|10267.6|10265.6|10267.8|10265.8|10267.2|10265.2|190
1686029700000|2023-06-06 05:35:00|10268|10266|10268|10266|10268.4|10266.4|10267.8|10265.8|67
1686030000000|2023-06-06 05:40:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10268|10266|228
1686030300000|2023-06-06 05:45:00|10268.4|10266.4|10268.4|10266.4|10268.6|10266.6|10268|10266|622
1686030600000|2023-06-06 05:50:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|318
1686030900000|2023-06-06 05:55:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|96
1686031200000|2023-06-06 06:00:00|10269|10267|10271.1|10269.1|10271.5|10269.5|10269|10267|692
1686031500000|2023-06-06 06:05:00|10271.5|10269.5|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|358
1686031800000|2023-06-06 06:10:00|10270.1|10268.1|10269.2|10267.2|10270.5|10268.5|10269.2|10267.2|601
1686032100000|2023-06-06 06:15:00|10268.8|10266.8|10269|10267|10269.2|10267.2|10268.4|10266.4|294
1686032400000|2023-06-06 06:20:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.2|10266.2|250
1686032700000|2023-06-06 06:25:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|84
1686033000000|2023-06-06 06:30:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|304
1686033300000|2023-06-06 06:35:00|10269|10267|10270.7|10268.7|10270.7|10268.7|10268.8|10266.8|579
1686033600000|2023-06-06 06:40:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|515
1686033900000|2023-06-06 06:45:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10270.1|10268.1|437
1686034200000|2023-06-06 06:50:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|378
1686034500000|2023-06-06 06:55:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|670
1686034800000|2023-06-06 07:00:00|10270.7|10268.7|10271.3|10269.3|10271.9|10269.9|10269.2|10267.2|1055
1686035100000|2023-06-06 07:05:00|10271.5|10269.5|10273.1|10271.1|10273.1|10271.1|10271.1|10269.1|889
1686035400000|2023-06-06 07:10:00|10273.5|10271.5|10274.2|10272.2|10275.4|10273.4|10273.1|10271.1|1039
1686035700000|2023-06-06 07:15:00|10273.9|10271.9|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|512
1686036000000|2023-06-06 07:20:00|10274.2|10272.2|10273.9|10271.9|10274.4|10272.4|10273.1|10271.1|495
1686036300000|2023-06-06 07:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|326
1686036600000|2023-06-06 07:30:00|10273.9|10271.9|10275.4|10273.4|10275.8|10273.8|10273.9|10271.9|861
1686036900000|2023-06-06 07:35:00|10275.2|10273.2|10276.6|10274.6|10277|10275|10275|10273|1233
1686037200000|2023-06-06 07:40:00|10276.8|10274.8|10276.2|10274.2|10277|10275|10275.8|10273.8|545
1686037500000|2023-06-06 07:45:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|235
1686037800000|2023-06-06 07:50:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|503
1686038100000|2023-06-06 07:55:00|10276|10274|10275|10273|10276.2|10274.2|10274.6|10272.6|759
1686038400000|2023-06-06 08:00:00|10275.4|10273.4|10280.1|10278.1|10281.7|10279.7|10275.4|10273.4|2134
1686038700000|2023-06-06 08:05:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1203
1686039000000|2023-06-06 08:10:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|750
1686039300000|2023-06-06 08:15:00|10279.7|10277.7|10277.8|10275.8|10280.1|10278.1|10277.8|10275.8|1352
1686039600000|2023-06-06 08:20:00|10278|10276|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|510
1686039900000|2023-06-06 08:25:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|316
1686040200000|2023-06-06 08:30:00|10278.1|10276.1|10277.6|10275.6|10278.5|10276.5|10277.4|10275.4|555
1686040500000|2023-06-06 08:35:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277|10275|376
1686040800000|2023-06-06 08:40:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|141
1686041100000|2023-06-06 08:45:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|128
1686041400000|2023-06-06 08:50:00|10278.3|10276.3|10279.7|10277.7|10280.1|10278.1|10278.3|10276.3|254
1686041700000|2023-06-06 08:55:00|10279.5|10277.5|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|601
1686042000000|2023-06-06 09:00:00|10278.9|10276.9|10279.3|10277.3|10280.5|10278.5|10278.9|10276.9|1511
1686042300000|2023-06-06 09:05:00|10279.1|10277.1|10279.3|10277.3|10279.9|10277.9|10278.9|10276.9|200
1686042600000|2023-06-06 09:10:00|10278.9|10276.9|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|593
1686042900000|2023-06-06 09:15:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|438
1686043200000|2023-06-06 09:20:00|10278.5|10276.5|10277|10275|10278.5|10276.5|10277|10275|275
1686043500000|2023-06-06 09:25:00|10277.2|10275.2|10277.8|10275.8|10277.8|10275.8|10277|10275|813
1686043800000|2023-06-06 09:30:00|10277.4|10275.4|10276.6|10274.6|10278.1|10276.1|10276.6|10274.6|444
1686044100000|2023-06-06 09:35:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|328
1686044400000|2023-06-06 09:40:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|530
1686044700000|2023-06-06 09:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|263
1686045000000|2023-06-06 09:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|165
1686045300000|2023-06-06 09:55:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|489
1686045600000|2023-06-06 10:00:00|10277.2|10275.2|10277.8|10275.8|10278.1|10276.1|10277|10275|344
1686045900000|2023-06-06 10:05:00|10278|10276|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|458
1686046200000|2023-06-06 10:10:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277|10275|155
1686046500000|2023-06-06 10:15:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|691
1686046800000|2023-06-06 10:20:00|10277.2|10275.2|10277.8|10275.8|10277.8|10275.8|10277|10275|655
1686047100000|2023-06-06 10:25:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|407
1686047400000|2023-06-06 10:30:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|532
1686047700000|2023-06-06 10:35:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|1174
1686048000000|2023-06-06 10:40:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|669
1686048300000|2023-06-06 10:45:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|870
1686048600000|2023-06-06 10:50:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|739
1686048900000|2023-06-06 10:55:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|169
1686049200000|2023-06-06 11:00:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277|10275|625
1686049500000|2023-06-06 11:05:00|10277.6|10275.6|10277.4|10275.4|10277.6|10275.6|10277|10275|414
1686049800000|2023-06-06 11:10:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|712
1686050100000|2023-06-06 11:15:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|833
1686050400000|2023-06-06 11:20:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|872
1686050700000|2023-06-06 11:25:00|10276.4|10274.4|10275.4|10273.4|10276.6|10274.6|10275|10273|1020
1686051000000|2023-06-06 11:30:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|760
1686051300000|2023-06-06 11:35:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275|10273|838
1686051600000|2023-06-06 11:40:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|446
1686051900000|2023-06-06 11:45:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|526
1686052200000|2023-06-06 11:50:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|211
1686052500000|2023-06-06 11:55:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.6|10272.6|1429
1686052800000|2023-06-06 12:00:00|10275.2|10273.2|10275.8|10273.8|10276.2|10274.2|10274.6|10272.6|784
1686053100000|2023-06-06 12:05:00|10275.4|10273.4|10274.6|10272.6|10275.8|10273.8|10274.2|10272.2|1337
1686053400000|2023-06-06 12:10:00|10274.2|10272.2|10272.7|10270.7|10274.6|10272.6|10272.7|10270.7|1868
1686053700000|2023-06-06 12:15:00|10272.5|10270.5|10273.5|10271.5|10273.5|10271.5|10271.5|10269.5|1168
1686054000000|2023-06-06 12:20:00|10273.1|10271.1|10270.3|10268.3|10273.5|10271.5|10270.3|10268.3|3016
1686054300000|2023-06-06 12:25:00|10270.7|10268.7|10269.6|10267.6|10270.7|10268.7|10269.2|10267.2|2268
1686054600000|2023-06-06 12:30:00|10269.9|10267.9|10268|10266|10269.9|10267.9|10266.8|10264.8|2596
1686054900000|2023-06-06 12:35:00|10268.4|10266.4|10266.8|10264.8|10268.4|10266.4|10266.8|10264.8|1527
1686055200000|2023-06-06 12:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1899
1686055500000|2023-06-06 12:45:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10264.9|10262.9|1569
1686055800000|2023-06-06 12:50:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.2|10264.2|1742
1686056100000|2023-06-06 12:55:00|10266.6|10264.6|10265.3|10263.3|10266.8|10264.8|10264.9|10262.9|1904
1686056400000|2023-06-06 13:00:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.9|10262.9|1335
1686056700000|2023-06-06 13:05:00|10265.1|10263.1|10266.4|10264.4|10266.4|10264.4|10265.1|10263.1|1333
1686057000000|2023-06-06 13:10:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.4|10264.4|1781
1686057300000|2023-06-06 13:15:00|10268|10266|10268|10266|10268.8|10266.8|10267.2|10265.2|2310
1686057600000|2023-06-06 13:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|1691
1686057900000|2023-06-06 13:25:00|10268.6|10266.6|10269.2|10267.2|10269.9|10267.9|10268|10266|2047
1686058200000|2023-06-06 13:30:00|10269.4|10267.4|10268|10266|10269.9|10267.9|10267.6|10265.6|3796
1686058500000|2023-06-06 13:35:00|10267.2|10265.2|10263.3|10261.3|10267.6|10265.6|10262.1|10260.1|18634
1686058800000|2023-06-06 13:40:00|10262.9|10260.9|10262.5|10260.5|10264.1|10262.1|10262.5|10260.5|3807
1686059100000|2023-06-06 13:45:00|10262.9|10260.9|10261.4|10259.4|10262.9|10260.9|10260.2|10258.2|3085
1686059400000|2023-06-06 13:50:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|2259
1686059700000|2023-06-06 13:55:00|10260.6|10258.6|10259.4|10257.4|10260.6|10258.6|10259|10257|3418
1686060000000|2023-06-06 14:00:00|10259|10257|10261|10259|10261|10259|10258.6|10256.6|2795
1686060300000|2023-06-06 14:05:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10260.6|10258.6|2175
1686060600000|2023-06-06 14:10:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|2122
1686060900000|2023-06-06 14:15:00|10260.6|10258.6|10261.7|10259.7|10261.7|10259.7|10260.2|10258.2|1598
1686061200000|2023-06-06 14:20:00|10261.5|10259.5|10262.9|10260.9|10262.9|10260.9|10261.4|10259.4|1453
1686061500000|2023-06-06 14:25:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|1719
1686061800000|2023-06-06 14:30:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10262.1|10260.1|1671
1686062100000|2023-06-06 14:35:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|1250
1686062400000|2023-06-06 14:40:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|878
1686062700000|2023-06-06 14:45:00|10262.3|10260.3|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|734
1686063000000|2023-06-06 14:50:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|218
1686063300000|2023-06-06 14:55:00|10262.7|10260.7|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|1075
1686063600000|2023-06-06 15:00:00|10262.9|10260.9|10261.4|10259.4|10262.9|10260.9|10261|10259|2505
1686063900000|2023-06-06 15:05:00|10261.7|10259.7|10263.7|10261.7|10264.1|10262.1|10261.7|10259.7|1447
1686064200000|2023-06-06 15:10:00|10263.5|10261.5|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|2092
1686064500000|2023-06-06 15:15:00|10263.3|10261.3|10264.9|10262.9|10265.3|10263.3|10263.3|10261.3|1377
1686064800000|2023-06-06 15:20:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1523
1686065100000|2023-06-06 15:25:00|10265.3|10263.3|10264.1|10262.1|10265.6|10263.6|10263.3|10261.3|2026
1686065400000|2023-06-06 15:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1621
1686065700000|2023-06-06 15:35:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.3|10261.3|2908
1686066000000|2023-06-06 15:40:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|920
1686066300000|2023-06-06 15:45:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|1947
1686066600000|2023-06-06 15:50:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|1513
1686066900000|2023-06-06 15:55:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|246
1686067200000|2023-06-06 16:00:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1740
1686067500000|2023-06-06 16:05:00|10262.5|10260.5|10263.3|10261.3|10263.7|10261.7|10262.1|10260.1|1049
1686067800000|2023-06-06 16:10:00|10262.9|10260.9|10261.4|10259.4|10263.3|10261.3|10261.4|10259.4|926
1686068100000|2023-06-06 16:15:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|727
1686068400000|2023-06-06 16:20:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1387
1686068700000|2023-06-06 16:25:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|2493
1686069000000|2023-06-06 16:30:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261|10259|976
1686069300000|2023-06-06 16:35:00|10261.5|10259.5|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|830
1686069600000|2023-06-06 16:40:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|618
1686069900000|2023-06-06 16:45:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|513
1686070200000|2023-06-06 16:50:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|547
1686070500000|2023-06-06 16:55:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1171
1686070800000|2023-06-06 17:00:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10261.7|10259.7|994
1686071100000|2023-06-06 17:05:00|10261.7|10259.7|10261.9|10259.9|10262.1|10260.1|10261|10259|984
1686071400000|2023-06-06 17:10:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|1031
1686071700000|2023-06-06 17:15:00|10261.7|10259.7|10261.4|10259.4|10261.9|10259.9|10261|10259|462
1686072000000|2023-06-06 17:20:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|1128
1686072300000|2023-06-06 17:25:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261|10259|588
1686072600000|2023-06-06 17:30:00|10261.5|10259.5|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|754
1686072900000|2023-06-06 17:35:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|837
1686073200000|2023-06-06 17:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|646
1686073500000|2023-06-06 17:45:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|380
1686073800000|2023-06-06 17:50:00|10261.9|10259.9|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|475
1686074100000|2023-06-06 17:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|221
1686074400000|2023-06-06 18:00:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|840
1686074700000|2023-06-06 18:05:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|469
1686075000000|2023-06-06 18:10:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10261.7|10259.7|1615
1686075300000|2023-06-06 18:15:00|10261.9|10259.9|10263.3|10261.3|10263.3|10261.3|10261.7|10259.7|1279
1686075600000|2023-06-06 18:20:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|721
1686075900000|2023-06-06 18:25:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|562
1686076200000|2023-06-06 18:30:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|706
1686076500000|2023-06-06 18:35:00|10262.5|10260.5|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|1222
1686076800000|2023-06-06 18:40:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|434
1686077100000|2023-06-06 18:45:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|1372
1686077400000|2023-06-06 18:50:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|1269
1686077700000|2023-06-06 18:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1582
1686078000000|2023-06-06 19:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|3577
1686078300000|2023-06-06 19:05:00|10261.5|10259.5|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|2900
1686078600000|2023-06-06 19:10:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|154
1686078900000|2023-06-06 19:15:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|2251
1686079200000|2023-06-06 19:20:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|1676
1686079500000|2023-06-06 19:25:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|386
1686079800000|2023-06-06 19:30:00|10262.9|10260.9|10261.4|10259.4|10262.9|10260.9|10261.4|10259.4|723
1686080100000|2023-06-06 19:35:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|1885
1686080400000|2023-06-06 19:40:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|571
1686080700000|2023-06-06 19:45:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10260.4|10258.4|753
1686081000000|2023-06-06 19:50:00|10261|10259|10261|10259|10261.7|10259.7|10261|10259|1095
1686081300000|2023-06-06 19:55:00|10261.4|10259.4|10261.2|10259.2|10261.7|10259.7|10261|10259|3221
1686081600000|2023-06-06 20:00:00|10261.4|10259.4|10263.3|10261.3|10263.3|10261.3|10261|10259|3423
1686081900000|2023-06-06 20:05:00|10263.1|10261.1|10263.7|10261.7|10264.1|10262.1|10263.1|10261.1|1163
1686082200000|2023-06-06 20:10:00|10263.9|10261.9|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1412
1686082500000|2023-06-06 20:15:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|690
1686082800000|2023-06-06 20:20:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|2050
1686083100000|2023-06-06 20:25:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|9756
1686083400000|2023-06-06 20:30:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1405
1686083700000|2023-06-06 20:35:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1403
1686084000000|2023-06-06 20:40:00|10265.3|10263.3|10266|10264|10266|10264|10264.9|10262.9|1374
1686084300000|2023-06-06 20:45:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1947
1686084600000|2023-06-06 20:50:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|1211
1686084900000|2023-06-06 20:55:00|10266.2|10264.2|10269.6|10267.6|10269.6|10267.6|10266.2|10264.2|2173
1686088800000|2023-06-06 22:00:00|10268.8|10266.8|10268.8|10266.8|10269|10267|10268.4|10266.4|470
1686089100000|2023-06-06 22:05:00|10269|10267|10269.4|10267.4|10269.4|10267.4|10268.8|10266.8|186
1686089400000|2023-06-06 22:10:00|10269.2|10267.2|10269.2|10267.2|10269.4|10267.4|10268.8|10266.8|59
1686089700000|2023-06-06 22:15:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|33
1686090000000|2023-06-06 22:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|92
1686090300000|2023-06-06 22:25:00|10268.2|10266.2|10267.6|10265.6|10268.2|10266.2|10267.6|10265.6|278
1686090600000|2023-06-06 22:30:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|106
1686090900000|2023-06-06 22:35:00|||||||||3
1686091200000|2023-06-06 22:40:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|104
1686091500000|2023-06-06 22:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|14
1686091800000|2023-06-06 22:50:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|6
1686092100000|2023-06-06 22:55:00|||||||||11
1686092400000|2023-06-06 23:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|134
1686092700000|2023-06-06 23:05:00|10267.8|10265.8|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|192
1686093000000|2023-06-06 23:10:00|10267.8|10265.8|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|15
1686093300000|2023-06-06 23:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|36
1686093600000|2023-06-06 23:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|70
1686093900000|2023-06-06 23:25:00|||||||||52
1686094200000|2023-06-06 23:30:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|19
1686094500000|2023-06-06 23:35:00|||||||||2
1686094800000|2023-06-06 23:40:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|40
1686095100000|2023-06-06 23:45:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|243
1686095400000|2023-06-06 23:50:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|43
1686095700000|2023-06-06 23:55:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|30
1686096000000|2023-06-07 00:00:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|161
1686096300000|2023-06-07 00:05:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|307
1686096600000|2023-06-07 00:10:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|242
1686096900000|2023-06-07 00:15:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|85
1686097200000|2023-06-07 00:20:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|190
1686097500000|2023-06-07 00:25:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|433
1686097800000|2023-06-07 00:30:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|283
1686098100000|2023-06-07 00:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|309
1686098400000|2023-06-07 00:40:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|755
1686098700000|2023-06-07 00:45:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|108
1686099000000|2023-06-07 00:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|21
1686099300000|2023-06-07 00:55:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|68
1686099600000|2023-06-07 01:00:00|10267.4|10265.4|10268.4|10266.4|10268.4|10266.4|10267.4|10265.4|181
1686099900000|2023-06-07 01:05:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|156
1686100200000|2023-06-07 01:10:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|476
1686100500000|2023-06-07 01:15:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|114
1686100800000|2023-06-07 01:20:00|10268|10266|10268|10266|10268|10266|10267.8|10265.8|319
1686101100000|2023-06-07 01:25:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|120
1686101400000|2023-06-07 01:30:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|181
1686101700000|2023-06-07 01:35:00|10267.2|10265.2|10266.4|10264.4|10267.4|10265.4|10266.4|10264.4|416
1686102000000|2023-06-07 01:40:00|10266|10264|10266.2|10264.2|10266.2|10264.2|10266|10264|147
1686102300000|2023-06-07 01:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|341
1686102600000|2023-06-07 01:50:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|91
1686102900000|2023-06-07 01:55:00|||||||||17
1686103200000|2023-06-07 02:00:00|10266.6|10264.6|10266.6|10264.6|10266.8|10264.8|10266.4|10264.4|138
1686103500000|2023-06-07 02:05:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|56
1686103800000|2023-06-07 02:10:00|||||||||34
1686104100000|2023-06-07 02:15:00|||||||||4
1686104400000|2023-06-07 02:20:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|47
1686104700000|2023-06-07 02:25:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|58
1686105000000|2023-06-07 02:30:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10267|10265|21
1686105300000|2023-06-07 02:35:00|||||||||7
1686105600000|2023-06-07 02:40:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|59
1686105900000|2023-06-07 02:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|15
1686106200000|2023-06-07 02:50:00|||||||||239
1686106500000|2023-06-07 02:55:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|107
1686106800000|2023-06-07 03:00:00|||||||||25
1686107100000|2023-06-07 03:05:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|151
1686107400000|2023-06-07 03:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|97
1686107700000|2023-06-07 03:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|124
1686108000000|2023-06-07 03:20:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|42
1686108300000|2023-06-07 03:25:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|326
1686108900000|2023-06-07 03:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|111
1686109500000|2023-06-07 03:45:00|||||||||56
1686109800000|2023-06-07 03:50:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|139
1686110100000|2023-06-07 03:55:00|10268|10266|10268|10266|10268|10266|10268|10266|12
1686110400000|2023-06-07 04:00:00|||||||||17
1686110700000|2023-06-07 04:05:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|65
1686111000000|2023-06-07 04:10:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|10
1686111300000|2023-06-07 04:15:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|86
1686111600000|2023-06-07 04:20:00|10268|10266|10268|10266|10268|10266|10268|10266|111
1686111900000|2023-06-07 04:25:00|10267.6|10265.6|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|74
1686112200000|2023-06-07 04:30:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|59
1686112500000|2023-06-07 04:35:00|||||||||1
1686112800000|2023-06-07 04:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|76
1686113100000|2023-06-07 04:45:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|101
1686113400000|2023-06-07 04:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267|10265|83
1686114000000|2023-06-07 05:00:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|148
1686114300000|2023-06-07 05:05:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|199
1686114600000|2023-06-07 05:10:00|||||||||11
1686114900000|2023-06-07 05:15:00|||||||||3
1686115200000|2023-06-07 05:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|121
1686115500000|2023-06-07 05:25:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|255
1686115800000|2023-06-07 05:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|70
1686116100000|2023-06-07 05:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|36
1686116400000|2023-06-07 05:40:00|10268|10266|10268|10266|10268|10266|10268|10266|217
1686116700000|2023-06-07 05:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|306
1686117000000|2023-06-07 05:50:00|10268|10266|10268|10266|10268|10266|10267.4|10265.4|300
1686117300000|2023-06-07 05:55:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|556
1686117600000|2023-06-07 06:00:00|10267.6|10265.6|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|593
1686117900000|2023-06-07 06:05:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|146
1686118200000|2023-06-07 06:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|172
1686118500000|2023-06-07 06:15:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|289
1686118800000|2023-06-07 06:20:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|182
1686119100000|2023-06-07 06:25:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|405
1686119400000|2023-06-07 06:30:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10266|10264|428
1686119700000|2023-06-07 06:35:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|310
1686120000000|2023-06-07 06:40:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|594
1686120300000|2023-06-07 06:45:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|237
1686120600000|2023-06-07 06:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|120
1686120900000|2023-06-07 06:55:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|854
1686121200000|2023-06-07 07:00:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|843
1686121500000|2023-06-07 07:05:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|570
1686121800000|2023-06-07 07:10:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|345
1686122100000|2023-06-07 07:15:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|636
1686122400000|2023-06-07 07:20:00|10264.3|10262.3|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|530
1686122700000|2023-06-07 07:25:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|519
1686123000000|2023-06-07 07:30:00|10263.1|10261.1|10262.5|10260.5|10263.1|10261.1|10261.7|10259.7|640
1686123300000|2023-06-07 07:35:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.3|10260.3|440
1686123600000|2023-06-07 07:40:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|639
1686123900000|2023-06-07 07:45:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|863
1686124200000|2023-06-07 07:50:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|369
1686124500000|2023-06-07 07:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|869
1686124800000|2023-06-07 08:00:00|10261|10259|10261|10259|10261.4|10259.4|10260.2|10258.2|688
1686125100000|2023-06-07 08:05:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261|10259|1536
1686125400000|2023-06-07 08:10:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.3|10260.3|1379
1686125700000|2023-06-07 08:15:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|4407
1686126000000|2023-06-07 08:20:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|825
1686126300000|2023-06-07 08:25:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|818
1686126600000|2023-06-07 08:30:00|||||||||85
1686126900000|2023-06-07 08:35:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|190
1686127200000|2023-06-07 08:40:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|559
1686127500000|2023-06-07 08:45:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|239
1686127800000|2023-06-07 08:50:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|744
1686128100000|2023-06-07 08:55:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|424
1686128400000|2023-06-07 09:00:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|631
1686128700000|2023-06-07 09:05:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.1|10261.1|730
1686129000000|2023-06-07 09:10:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|385
1686129300000|2023-06-07 09:15:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|153
1686129600000|2023-06-07 09:20:00|10264.7|10262.7|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|373
1686129900000|2023-06-07 09:25:00|10265.5|10263.5|10265.6|10263.6|10266|10264|10265.3|10263.3|196
1686130200000|2023-06-07 09:30:00|10266|10264|10264.9|10262.9|10266|10264|10264.9|10262.9|395
1686130500000|2023-06-07 09:35:00|10264.7|10262.7|10265.3|10263.3|10265.3|10263.3|10264.7|10262.7|55
1686130800000|2023-06-07 09:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|304
1686131100000|2023-06-07 09:45:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|95
1686131400000|2023-06-07 09:50:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|241
1686131700000|2023-06-07 09:55:00|10265.1|10263.1|10265.1|10263.1|10265.3|10263.3|10264.9|10262.9|184
1686132000000|2023-06-07 10:00:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|206
1686132300000|2023-06-07 10:05:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|299
1686132600000|2023-06-07 10:10:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|172
1686132900000|2023-06-07 10:15:00|10263.9|10261.9|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|386
1686133200000|2023-06-07 10:20:00|10263.1|10261.1|10262.5|10260.5|10263.1|10261.1|10262.5|10260.5|367
1686133500000|2023-06-07 10:25:00|10262.3|10260.3|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|922
1686133800000|2023-06-07 10:30:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|153
1686134100000|2023-06-07 10:35:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|312
1686134400000|2023-06-07 10:40:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|231
1686134700000|2023-06-07 10:45:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|534
1686135000000|2023-06-07 10:50:00|10263.3|10261.3|10262.1|10260.1|10263.3|10261.3|10262.1|10260.1|1138
1686135300000|2023-06-07 10:55:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|420
1686135600000|2023-06-07 11:00:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|770
1686135900000|2023-06-07 11:05:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|628
1686136200000|2023-06-07 11:10:00|10262.7|10260.7|10260.6|10258.6|10262.9|10260.9|10260.6|10258.6|2449
1686136500000|2023-06-07 11:15:00|10260.8|10258.8|10261|10259|10262.1|10260.1|10260.6|10258.6|1160
1686136800000|2023-06-07 11:20:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1593
1686137100000|2023-06-07 11:25:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|9498
1686137400000|2023-06-07 11:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|988
1686137700000|2023-06-07 11:35:00|10262.9|10260.9|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|1490
1686138000000|2023-06-07 11:40:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.7|10260.7|537
1686138300000|2023-06-07 11:45:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1260
1686138600000|2023-06-07 11:50:00|10262.3|10260.3|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|880
1686138900000|2023-06-07 11:55:00|10261.7|10259.7|10261.4|10259.4|10261.9|10259.9|10261|10259|1017
1686139200000|2023-06-07 12:00:00|10261|10259|10259.8|10257.8|10261.4|10259.4|10259.6|10257.6|1490
1686139500000|2023-06-07 12:05:00|10260|10258|10259|10257|10260.2|10258.2|10257.8|10255.8|2596
1686139800000|2023-06-07 12:10:00|10258.6|10256.6|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|3020
1686140100000|2023-06-07 12:15:00|10259|10257|10260.2|10258.2|10260.2|10258.2|10259|10257|2072
1686140400000|2023-06-07 12:20:00|10259.8|10257.8|10260.2|10258.2|10261|10259|10259|10257|1685
1686140700000|2023-06-07 12:25:00|10259.8|10257.8|10259|10257|10260.2|10258.2|10258.6|10256.6|3039
1686141000000|2023-06-07 12:30:00|10258.6|10256.6|10259|10257|10260.2|10258.2|10258.6|10256.6|2308
1686141300000|2023-06-07 12:35:00|10259.4|10257.4|10258.6|10256.6|10259.8|10257.8|10258.2|10256.2|2438
1686141600000|2023-06-07 12:40:00|10258.4|10256.4|10256.3|10254.3|10258.6|10256.6|10255.9|10253.9|3349
1686141900000|2023-06-07 12:45:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|1961
1686142200000|2023-06-07 12:50:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|2187
1686142500000|2023-06-07 12:55:00|10256.1|10254.1|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|9533
1686142800000|2023-06-07 13:00:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|9774
1686143100000|2023-06-07 13:05:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1384
1686143400000|2023-06-07 13:10:00|10256.9|10254.9|10258.2|10256.2|10258.2|10256.2|10256.7|10254.7|1692
1686143700000|2023-06-07 13:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|752
1686144000000|2023-06-07 13:20:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|1290
1686144300000|2023-06-07 13:25:00|10258|10256|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1958
1686144600000|2023-06-07 13:30:00|10257.4|10255.4|10259.2|10257.2|10259.4|10257.4|10257.1|10255.1|2285
1686144900000|2023-06-07 13:35:00|10259.4|10257.4|10257.4|10255.4|10259.8|10257.8|10257.4|10255.4|3340
1686145200000|2023-06-07 13:40:00|10257.1|10255.1|10258.6|10256.6|10259|10257|10257.1|10255.1|1245
1686145500000|2023-06-07 13:45:00|10259|10257|10259.8|10257.8|10260.2|10258.2|10259|10257|1367
1686145800000|2023-06-07 13:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|2377
1686146100000|2023-06-07 13:55:00|10259.4|10257.4|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|1217
1686146400000|2023-06-07 14:00:00|10257.8|10255.8|10249.6|10247.6|10257.8|10255.8|10247.3|10245.3|10132
1686146700000|2023-06-07 14:05:00|10249.2|10247.2|10250.8|10248.8|10252.8|10250.8|10249.2|10247.2|4076
1686147000000|2023-06-07 14:10:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10249.2|10247.2|6546
1686147300000|2023-06-07 14:15:00|10251.2|10249.2|10249.2|10247.2|10251.6|10249.6|10248.9|10246.9|2955
1686147600000|2023-06-07 14:20:00|10248.9|10246.9|10247.3|10245.3|10250|10248|10247.3|10245.3|3228
1686147900000|2023-06-07 14:25:00|10247.5|10245.5|10246.1|10244.1|10247.7|10245.7|10245.3|10243.3|6854
1686148200000|2023-06-07 14:30:00|10246.5|10244.5|10246.5|10244.5|10247.3|10245.3|10245.7|10243.7|6701
1686148500000|2023-06-07 14:35:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10244.9|10242.9|5954
1686148800000|2023-06-07 14:40:00|10247.7|10245.7|10249.2|10247.2|10250|10248|10247.3|10245.3|2009
1686149100000|2023-06-07 14:45:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10247.3|10245.3|5152
1686149400000|2023-06-07 14:50:00|10248.9|10246.9|10248.9|10246.9|10249.6|10247.6|10248.1|10246.1|3895
1686149700000|2023-06-07 14:55:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|8769
1686150000000|2023-06-07 15:00:00|10248.3|10246.3|10246.9|10244.9|10248.3|10246.3|10246.1|10244.1|3516
1686150300000|2023-06-07 15:05:00|10247.3|10245.3|10245.7|10243.7|10247.3|10245.3|10244.9|10242.9|2819
1686150600000|2023-06-07 15:10:00|10245.3|10243.3|10246.1|10244.1|10246.3|10244.3|10244.9|10242.9|1720
1686150900000|2023-06-07 15:15:00|10246.3|10244.3|10245.7|10243.7|10246.9|10244.9|10245.3|10243.3|1522
1686151200000|2023-06-07 15:20:00|10245.3|10243.3|10246.5|10244.5|10246.7|10244.7|10245.3|10243.3|1066
1686151500000|2023-06-07 15:25:00|10246.1|10244.1|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|3317
1686151800000|2023-06-07 15:30:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10245.3|10243.3|2125
1686152100000|2023-06-07 15:35:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|2129
1686152400000|2023-06-07 15:40:00|10247.3|10245.3|10248.1|10246.1|10249.6|10247.6|10247.3|10245.3|2356
1686152700000|2023-06-07 15:45:00|10247.7|10245.7|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|2208
1686153000000|2023-06-07 15:50:00|10248.5|10246.5|10246.5|10244.5|10248.9|10246.9|10246.3|10244.3|3149
1686153300000|2023-06-07 15:55:00|10246.1|10244.1|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|2611
1686153600000|2023-06-07 16:00:00|10245.7|10243.7|10244.2|10242.2|10246.5|10244.5|10244.2|10242.2|2443
1686153900000|2023-06-07 16:05:00|10244.4|10242.4|10245.1|10243.1|10245.3|10243.3|10243.8|10241.8|1258
1686154200000|2023-06-07 16:10:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1313
1686154500000|2023-06-07 16:15:00|10245.5|10243.5|10246.1|10244.1|10246.1|10244.1|10244.9|10242.9|1907
1686154800000|2023-06-07 16:20:00|10245.9|10243.9|10247.7|10245.7|10248.5|10246.5|10245.9|10243.9|1953
1686155100000|2023-06-07 16:25:00|10247.9|10245.9|10247.3|10245.3|10248.1|10246.1|10246.5|10244.5|1826
1686155400000|2023-06-07 16:30:00|10246.9|10244.9|10247.7|10245.7|10248.5|10246.5|10246.9|10244.9|1824
1686155700000|2023-06-07 16:35:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|1447
1686156000000|2023-06-07 16:40:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1190
1686156300000|2023-06-07 16:45:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1066
1686156600000|2023-06-07 16:50:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1909
1686156900000|2023-06-07 16:55:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|1353
1686157200000|2023-06-07 17:00:00|10246.5|10244.5|10245.9|10243.9|10246.9|10244.9|10245.7|10243.7|2078
1686157500000|2023-06-07 17:05:00|10246.1|10244.1|10247.7|10245.7|10247.7|10245.7|10245.7|10243.7|2225
1686157800000|2023-06-07 17:10:00|10247.3|10245.3|10248.5|10246.5|10248.5|10246.5|10246.9|10244.9|2189
1686158100000|2023-06-07 17:15:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|2347
1686158400000|2023-06-07 17:20:00|10249.2|10247.2|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|2975
1686158700000|2023-06-07 17:25:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10250|10248|2076
1686159000000|2023-06-07 17:30:00|10251|10249|10252.4|10250.4|10252.4|10250.4|10251|10249|2281
1686159300000|2023-06-07 17:35:00|10252|10250|10252.8|10250.8|10254.3|10252.3|10252|10250|2765
1686159600000|2023-06-07 17:40:00|10252.4|10250.4|10254.3|10252.3|10254.3|10252.3|10252.4|10250.4|1637
1686159900000|2023-06-07 17:45:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1621
1686160200000|2023-06-07 17:50:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|2798
1686160500000|2023-06-07 17:55:00|10253.5|10251.5|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|1074
1686160800000|2023-06-07 18:00:00|10253.3|10251.3|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|641
1686161100000|2023-06-07 18:05:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1164
1686161400000|2023-06-07 18:10:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|509
1686161700000|2023-06-07 18:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|555
1686162000000|2023-06-07 18:20:00|10253.1|10251.1|10252|10250|10253.1|10251.1|10251.6|10249.6|1241
1686162300000|2023-06-07 18:25:00|10251.8|10249.8|10252|10250|10253.1|10251.1|10251.6|10249.6|1142
1686162600000|2023-06-07 18:30:00|10252.2|10250.2|10252.8|10250.8|10253.1|10251.1|10252.2|10250.2|664
1686162900000|2023-06-07 18:35:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|610
1686163200000|2023-06-07 18:40:00|10251.6|10249.6|10253.5|10251.5|10253.9|10251.9|10251.6|10249.6|2290
1686163500000|2023-06-07 18:45:00|10253.7|10251.7|10255.9|10253.9|10256.3|10254.3|10253.5|10251.5|2442
1686163800000|2023-06-07 18:50:00|10255.5|10253.5|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|2387
1686164100000|2023-06-07 18:55:00|10254.7|10252.7|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|4679
1686164400000|2023-06-07 19:00:00|10255.9|10253.9|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|2225
1686164700000|2023-06-07 19:05:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|1639
1686165000000|2023-06-07 19:10:00|10255.9|10253.9|10256.3|10254.3|10257.1|10255.1|10255.5|10253.5|1185
1686165300000|2023-06-07 19:15:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10254.9|10252.9|2902
1686165600000|2023-06-07 19:20:00|10256.3|10254.3|10254.7|10252.7|10256.3|10254.3|10254.7|10252.7|1337
1686165900000|2023-06-07 19:25:00|10254.3|10252.3|10253.1|10251.1|10254.3|10252.3|10252.8|10250.8|1001
1686166200000|2023-06-07 19:30:00|10252.8|10250.8|10251.6|10249.6|10253.1|10251.1|10251.6|10249.6|1385
1686166500000|2023-06-07 19:35:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|1011
1686166800000|2023-06-07 19:40:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|1009
1686167100000|2023-06-07 19:45:00|10251.6|10249.6|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|1471
1686167400000|2023-06-07 19:50:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|417
1686167700000|2023-06-07 19:55:00|10252.4|10250.4|10252.8|10250.8|10253.5|10251.5|10252.4|10250.4|1710
1686168000000|2023-06-07 20:00:00|10252.4|10250.4|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|913
1686168300000|2023-06-07 20:05:00|10252.8|10250.8|10254.3|10252.3|10254.3|10252.3|10252.6|10250.6|3585
1686168600000|2023-06-07 20:10:00|10253.9|10251.9|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|17265
1686168900000|2023-06-07 20:15:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|2054
1686169200000|2023-06-07 20:20:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2171
1686169500000|2023-06-07 20:25:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1014
1686169800000|2023-06-07 20:30:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|2745
1686170100000|2023-06-07 20:35:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1415
1686170400000|2023-06-07 20:40:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|310
1686170700000|2023-06-07 20:45:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|444
1686171000000|2023-06-07 20:50:00|10254.5|10252.5|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|915
1686171300000|2023-06-07 20:55:00|10254.1|10252.1|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|1828
1686175200000|2023-06-07 22:00:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|48
1686175500000|2023-06-07 22:05:00|||||||||9
1686175800000|2023-06-07 22:10:00|||||||||21
1686176100000|2023-06-07 22:15:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|33
1686176400000|2023-06-07 22:20:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|72
1686176700000|2023-06-07 22:25:00|10254.5|10252.5|10254.3|10252.3|10254.5|10252.5|10254.3|10252.3|21
1686177000000|2023-06-07 22:30:00|10254.5|10252.5|10254.3|10252.3|10254.5|10252.5|10254.3|10252.3|23
1686177300000|2023-06-07 22:35:00|10253.9|10251.9|10253.9|10251.9|10254.1|10252.1|10253.9|10251.9|35
1686177600000|2023-06-07 22:40:00|||||||||18
1686177900000|2023-06-07 22:45:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|82
1686178200000|2023-06-07 22:50:00|||||||||126
1686178500000|2023-06-07 22:55:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|54
1686178800000|2023-06-07 23:00:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|258
1686179100000|2023-06-07 23:05:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|337
1686179400000|2023-06-07 23:10:00|||||||||2
1686179700000|2023-06-07 23:15:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|122
1686180300000|2023-06-07 23:25:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|41
1686180600000|2023-06-07 23:30:00|||||||||4
1686180900000|2023-06-07 23:35:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|35
1686181200000|2023-06-07 23:40:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|114
1686181500000|2023-06-07 23:45:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|210
1686181800000|2023-06-07 23:50:00|||||||||151
1686182100000|2023-06-07 23:55:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|184
1686182400000|2023-06-08 00:00:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|399
1686182700000|2023-06-08 00:05:00|10256.3|10254.3|10256.1|10254.1|10256.3|10254.3|10256.1|10254.1|175
1686183000000|2023-06-08 00:10:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|297
1686183300000|2023-06-08 00:15:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|325
1686183600000|2023-06-08 00:20:00|10257.3|10255.3|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|346
1686183900000|2023-06-08 00:25:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|337
1686184200000|2023-06-08 00:30:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|832
1686184500000|2023-06-08 00:35:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|125
1686184800000|2023-06-08 00:40:00|||||||||74
1686185100000|2023-06-08 00:45:00|||||||||147
1686185400000|2023-06-08 00:50:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|405
1686185700000|2023-06-08 00:55:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|416
1686186000000|2023-06-08 01:00:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|375
1686186300000|2023-06-08 01:05:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|348
1686186600000|2023-06-08 01:10:00|||||||||10
1686186900000|2023-06-08 01:15:00|||||||||234
1686187200000|2023-06-08 01:20:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|297
1686187500000|2023-06-08 01:25:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|503
1686187800000|2023-06-08 01:30:00|10253|10251|10253.1|10251.1|10253.5|10251.5|10253|10251|49
1686188100000|2023-06-08 01:35:00|10253.3|10251.3|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|275
1686188400000|2023-06-08 01:40:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|219
1686188700000|2023-06-08 01:45:00|||||||||12
1686189000000|2023-06-08 01:50:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|33
1686189300000|2023-06-08 01:55:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|196
1686189600000|2023-06-08 02:00:00|||||||||43
1686189900000|2023-06-08 02:05:00|10253.9|10251.9|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|288
1686190200000|2023-06-08 02:10:00|10253|10251|10252|10250|10253.1|10251.1|10251.6|10249.6|802
1686190500000|2023-06-08 02:15:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|485
1686190800000|2023-06-08 02:20:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.6|10250.6|246
1686191100000|2023-06-08 02:25:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|167
1686191400000|2023-06-08 02:30:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.6|10250.6|60
1686191700000|2023-06-08 02:35:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|105
1686192000000|2023-06-08 02:40:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|51
1686192300000|2023-06-08 02:45:00|||||||||229
1686192600000|2023-06-08 02:50:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|71
1686192900000|2023-06-08 02:55:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|111
1686193200000|2023-06-08 03:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|139
1686193500000|2023-06-08 03:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|47
1686193800000|2023-06-08 03:10:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|103
1686194100000|2023-06-08 03:15:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|180
1686194400000|2023-06-08 03:20:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|56
1686194700000|2023-06-08 03:25:00|||||||||3
1686195000000|2023-06-08 03:30:00|10252.6|10250.6|10252.6|10250.6|10252.8|10250.8|10252.4|10250.4|8
1686195300000|2023-06-08 03:35:00|10252.4|10250.4|10252.6|10250.6|10252.6|10250.6|10252.4|10250.4|69
1686195600000|2023-06-08 03:40:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|292
1686195900000|2023-06-08 03:45:00|10252.6|10250.6|10252|10250|10252.6|10250.6|10252|10250|208
1686196200000|2023-06-08 03:50:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|197
1686196500000|2023-06-08 03:55:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|196
1686196800000|2023-06-08 04:00:00|10252|10250|10252|10250|10252|10250|10252|10250|21
1686197100000|2023-06-08 04:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|189
1686197400000|2023-06-08 04:10:00|||||||||5
1686197700000|2023-06-08 04:15:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|556
1686198000000|2023-06-08 04:20:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252.2|10250.2|57
1686198300000|2023-06-08 04:25:00|||||||||40
1686198600000|2023-06-08 04:30:00|||||||||72
1686198900000|2023-06-08 04:35:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|181
1686199200000|2023-06-08 04:40:00|||||||||10
1686199500000|2023-06-08 04:45:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|755
1686199800000|2023-06-08 04:50:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|61
1686200100000|2023-06-08 04:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|86
1686200400000|2023-06-08 05:00:00|||||||||31
1686200700000|2023-06-08 05:05:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|57
1686201000000|2023-06-08 05:10:00|||||||||36
1686201300000|2023-06-08 05:15:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|248
1686201600000|2023-06-08 05:20:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|29
1686201900000|2023-06-08 05:25:00|10253|10251|10252.8|10250.8|10253|10251|10252.8|10250.8|314
1686202200000|2023-06-08 05:30:00|10252.6|10250.6|10252|10250|10252.6|10250.6|10252|10250|197
1686202500000|2023-06-08 05:35:00|10252.4|10250.4|10252.6|10250.6|10252.8|10250.8|10252|10250|338
1686202800000|2023-06-08 05:40:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|172
1686203100000|2023-06-08 05:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|77
1686203400000|2023-06-08 05:50:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|188
1686203700000|2023-06-08 05:55:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|317
1686204000000|2023-06-08 06:00:00|10251.2|10249.2|10250.4|10248.4|10251.6|10249.6|10249.6|10247.6|712
1686204300000|2023-06-08 06:05:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10249.6|10247.6|354
1686204600000|2023-06-08 06:10:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|295
1686204900000|2023-06-08 06:15:00|10250.6|10248.6|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|375
1686205200000|2023-06-08 06:20:00|10249.2|10247.2|10248.9|10246.9|10250|10248|10248.9|10246.9|588
1686205500000|2023-06-08 06:25:00|10248.5|10246.5|10246.9|10244.9|10249.2|10247.2|10246.9|10244.9|2652
1686205800000|2023-06-08 06:30:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|725
1686206100000|2023-06-08 06:35:00|10247.9|10245.9|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|841
1686206400000|2023-06-08 06:40:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|413
1686206700000|2023-06-08 06:45:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|417
1686207000000|2023-06-08 06:50:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|584
1686207300000|2023-06-08 06:55:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|796
1686207600000|2023-06-08 07:00:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.3|10244.3|1556
1686207900000|2023-06-08 07:05:00|10247.7|10245.7|10248.1|10246.1|10248.7|10246.7|10247.3|10245.3|1582
1686208200000|2023-06-08 07:10:00|10247.7|10245.7|10248.5|10246.5|10249.2|10247.2|10247.7|10245.7|1002
1686208500000|2023-06-08 07:15:00|10248.7|10246.7|10249.6|10247.6|10250|10248|10248.5|10246.5|284
1686208800000|2023-06-08 07:20:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|166
1686209100000|2023-06-08 07:25:00|10249.4|10247.4|10250.4|10248.4|10250.8|10248.8|10249.2|10247.2|495
1686209400000|2023-06-08 07:30:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250|10248|798
1686209700000|2023-06-08 07:35:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250|10248|668
1686210000000|2023-06-08 07:40:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|220
1686210300000|2023-06-08 07:45:00|10250.4|10248.4|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|437
1686210600000|2023-06-08 07:50:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10250|10248|792
1686210900000|2023-06-08 07:55:00|10251.4|10249.4|10252|10250|10252|10250|10251.2|10249.2|559
1686211200000|2023-06-08 08:00:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250.4|10248.4|1219
1686211500000|2023-06-08 08:05:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|643
1686211800000|2023-06-08 08:10:00|10251.4|10249.4|10252|10250|10252|10250|10251.2|10249.2|314
1686212100000|2023-06-08 08:15:00|10251.8|10249.8|10252|10250|10252.4|10250.4|10251.6|10249.6|655
1686212400000|2023-06-08 08:20:00|10252.4|10250.4|10252.6|10250.6|10252.8|10250.8|10251.6|10249.6|569
1686212700000|2023-06-08 08:25:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.2|10250.2|1058
1686213000000|2023-06-08 08:30:00|10253.3|10251.3|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|805
1686213300000|2023-06-08 08:35:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|620
1686213600000|2023-06-08 08:40:00|10253.1|10251.1|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|1814
1686213900000|2023-06-08 08:45:00|10253.9|10251.9|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|867
1686214200000|2023-06-08 08:50:00|10253.3|10251.3|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|1074
1686214500000|2023-06-08 08:55:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|268
1686214800000|2023-06-08 09:00:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|662
1686215100000|2023-06-08 09:05:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|925
1686215400000|2023-06-08 09:10:00|10254.7|10252.7|10253.1|10251.1|10254.7|10252.7|10253.1|10251.1|597
1686215700000|2023-06-08 09:15:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|225
1686216000000|2023-06-08 09:20:00|10253.7|10251.7|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|626
1686216300000|2023-06-08 09:25:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|221
1686216600000|2023-06-08 09:30:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|343
1686216900000|2023-06-08 09:35:00|10253.7|10251.7|10253.5|10251.5|10253.7|10251.7|10253.5|10251.5|169
1686217200000|2023-06-08 09:40:00|10253.1|10251.1|10253.9|10251.9|10254.3|10252.3|10253.1|10251.1|207
1686217500000|2023-06-08 09:45:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|201
1686217800000|2023-06-08 09:50:00|10253.5|10251.5|10252.8|10250.8|10253.9|10251.9|10252.8|10250.8|552
1686218100000|2023-06-08 09:55:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|366
1686218400000|2023-06-08 10:00:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|238
1686218700000|2023-06-08 10:05:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|569
1686219000000|2023-06-08 10:10:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252|10250|168
1686219300000|2023-06-08 10:15:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|302
1686219600000|2023-06-08 10:20:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|205
1686219900000|2023-06-08 10:25:00|10252.2|10250.2|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|635
1686220200000|2023-06-08 10:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|684
1686220500000|2023-06-08 10:35:00|10252|10250|10250.8|10248.8|10252|10250|10250.4|10248.4|630
1686220800000|2023-06-08 10:40:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|300
1686221100000|2023-06-08 10:45:00|10250.4|10248.4|10250|10248|10250.8|10248.8|10249.6|10247.6|201
1686221400000|2023-06-08 10:50:00|10249.8|10247.8|10249.2|10247.2|10250|10248|10248.9|10246.9|833
1686221700000|2023-06-08 10:55:00|10249|10247|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|332
1686222000000|2023-06-08 11:00:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10250|10248|298
1686222300000|2023-06-08 11:05:00|10250.4|10248.4|10249.6|10247.6|10250.8|10248.8|10249.2|10247.2|522
1686222600000|2023-06-08 11:10:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|280
1686222900000|2023-06-08 11:15:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|189
1686223200000|2023-06-08 11:20:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10250|10248|1194
1686223500000|2023-06-08 11:25:00|10251.6|10249.6|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|556
1686223800000|2023-06-08 11:30:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|325
1686224100000|2023-06-08 11:35:00|10251|10249|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|260
1686224400000|2023-06-08 11:40:00|10250.8|10248.8|10253.1|10251.1|10253.1|10251.1|10250.8|10248.8|1781
1686224700000|2023-06-08 11:45:00|10252.8|10250.8|10252|10250|10253.1|10251.1|10252|10250|4856
1686225000000|2023-06-08 11:50:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|1163
1686225300000|2023-06-08 11:55:00|10253.1|10251.1|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|492
1686225600000|2023-06-08 12:00:00|10252|10250|10251.6|10249.6|10252|10250|10250.8|10248.8|424
1686225900000|2023-06-08 12:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|1278
1686226200000|2023-06-08 12:10:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.2|10248.2|720
1686226500000|2023-06-08 12:15:00|10250.4|10248.4|10251.6|10249.6|10252|10250|10250.4|10248.4|1308
1686226800000|2023-06-08 12:20:00|10251.4|10249.4|10252|10250|10252|10250|10250.4|10248.4|2786
1686227100000|2023-06-08 12:25:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|1659
1686227400000|2023-06-08 12:30:00|10254.9|10252.9|10262.1|10260.1|10265.3|10263.3|10253.1|10251.1|8880
1686227700000|2023-06-08 12:35:00|10262.9|10260.9|10262.7|10260.7|10266.8|10264.8|10262.5|10260.5|4438
1686228000000|2023-06-08 12:40:00|10262.9|10260.9|10262.5|10260.5|10265.6|10263.6|10262.1|10260.1|2802
1686228300000|2023-06-08 12:45:00|10262.7|10260.7|10260.6|10258.6|10263.7|10261.7|10260.6|10258.6|3888
1686228600000|2023-06-08 12:50:00|10261|10259|10260.2|10258.2|10261|10259|10259.4|10257.4|5182
1686228900000|2023-06-08 12:55:00|10260.4|10258.4|10262.5|10260.5|10262.5|10260.5|10259.8|10257.8|3704
1686229200000|2023-06-08 13:00:00|10262.3|10260.3|10261.4|10259.4|10262.9|10260.9|10261|10259|2686
1686229500000|2023-06-08 13:05:00|10261.7|10259.7|10261.4|10259.4|10262.9|10260.9|10261|10259|1967
1686229800000|2023-06-08 13:10:00|10261.5|10259.5|10261|10259|10261.7|10259.7|10259.8|10257.8|2473
1686230100000|2023-06-08 13:15:00|10261.4|10259.4|10260.2|10258.2|10261.4|10259.4|10259.8|10257.8|1098
1686230400000|2023-06-08 13:20:00|10260.4|10258.4|10262.1|10260.1|10262.5|10260.5|10260.2|10258.2|1723
1686230700000|2023-06-08 13:25:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|2509
1686231000000|2023-06-08 13:30:00|10261.4|10259.4|10265.3|10263.3|10265.6|10263.6|10261|10259|2066
1686231300000|2023-06-08 13:35:00|10264.9|10262.9|10266.8|10264.8|10268.4|10266.4|10264.5|10262.5|4752
1686231600000|2023-06-08 13:40:00|10267.2|10265.2|10266.4|10264.4|10268.4|10266.4|10266.4|10264.4|4107
1686231900000|2023-06-08 13:45:00|10266.6|10264.6|10266.4|10264.4|10269.2|10267.2|10266.4|10264.4|3621
1686232200000|2023-06-08 13:50:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10265.3|10263.3|2729
1686232500000|2023-06-08 13:55:00|10266.4|10264.4|10264.9|10262.9|10266.8|10264.8|10264.9|10262.9|2272
1686232800000|2023-06-08 14:00:00|10265.1|10263.1|10263.7|10261.7|10265.6|10263.6|10263.7|10261.7|2939
1686233100000|2023-06-08 14:05:00|10264.1|10262.1|10263.7|10261.7|10264.9|10262.9|10263.3|10261.3|2762
1686233400000|2023-06-08 14:10:00|10263.3|10261.3|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|1996
1686233700000|2023-06-08 14:15:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10262.9|10260.9|2760
1686234000000|2023-06-08 14:20:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|2526
1686234300000|2023-06-08 14:25:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.5|10262.5|3034
1686234600000|2023-06-08 14:30:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10264.9|10262.9|1378
1686234900000|2023-06-08 14:35:00|10266|10264|10265.3|10263.3|10266|10264|10264.9|10262.9|2972
1686235200000|2023-06-08 14:40:00|10265.5|10263.5|10264.9|10262.9|10266|10264|10264.1|10262.1|3181
1686235500000|2023-06-08 14:45:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|2348
1686235800000|2023-06-08 14:50:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|1338
1686236100000|2023-06-08 14:55:00|10264.9|10262.9|10262.1|10260.1|10264.9|10262.9|10262.1|10260.1|2257
1686236400000|2023-06-08 15:00:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|2395
1686236700000|2023-06-08 15:05:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|957
1686237000000|2023-06-08 15:10:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1174
1686237300000|2023-06-08 15:15:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|1136
1686237600000|2023-06-08 15:20:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|1926
1686237900000|2023-06-08 15:25:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|1074
1686238200000|2023-06-08 15:30:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|2031
1686238500000|2023-06-08 15:35:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10260.6|10258.6|1231
1686238800000|2023-06-08 15:40:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|934
1686239100000|2023-06-08 15:45:00|10262.5|10260.5|10264.5|10262.5|10264.9|10262.9|10262.1|10260.1|2097
1686239400000|2023-06-08 15:50:00|10264.1|10262.1|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|2171
1686239700000|2023-06-08 15:55:00|10264.9|10262.9|10264.1|10262.1|10265.1|10263.1|10263.7|10261.7|1918
1686240000000|2023-06-08 16:00:00|10263.7|10261.7|10262.5|10260.5|10264.1|10262.1|10262.5|10260.5|1357
1686240300000|2023-06-08 16:05:00|10262.9|10260.9|10261.7|10259.7|10262.9|10260.9|10261.4|10259.4|788
1686240600000|2023-06-08 16:10:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10261|10259|4062
1686240900000|2023-06-08 16:15:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259|10257|1751
1686241200000|2023-06-08 16:20:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|835
1686241500000|2023-06-08 16:25:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|632
1686241800000|2023-06-08 16:30:00|10259.8|10257.8|10261.4|10259.4|10261.4|10259.4|10259.8|10257.8|498
1686242100000|2023-06-08 16:35:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|1102
1686242400000|2023-06-08 16:40:00|10260.8|10258.8|10260.2|10258.2|10261.4|10259.4|10259.8|10257.8|1126
1686242700000|2023-06-08 16:45:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10260.2|10258.2|985
1686243000000|2023-06-08 16:50:00|10260.6|10258.6|10259|10257|10260.6|10258.6|10258.6|10256.6|744
1686243300000|2023-06-08 16:55:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|411
1686243600000|2023-06-08 17:00:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|2393
1686243900000|2023-06-08 17:05:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.4|10256.4|400
1686244200000|2023-06-08 17:10:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|434
1686244500000|2023-06-08 17:15:00|10259|10257|10259|10257|10259|10257|10258.2|10256.2|901
1686244800000|2023-06-08 17:20:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|305
1686245100000|2023-06-08 17:25:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|906
1686245400000|2023-06-08 17:30:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|257
1686245700000|2023-06-08 17:35:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|922
1686246000000|2023-06-08 17:40:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|805
1686246300000|2023-06-08 17:45:00|10260.8|10258.8|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|632
1686246600000|2023-06-08 17:50:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|534
1686246900000|2023-06-08 17:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|531
1686247200000|2023-06-08 18:00:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|654
1686247500000|2023-06-08 18:05:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10260.2|10258.2|913
1686247800000|2023-06-08 18:10:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1001
1686248100000|2023-06-08 18:15:00|10261.2|10259.2|10260.2|10258.2|10261.2|10259.2|10260.2|10258.2|366
1686248400000|2023-06-08 18:20:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|542
1686248700000|2023-06-08 18:25:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|829
1686249000000|2023-06-08 18:30:00|10260.2|10258.2|10259.4|10257.4|10260.6|10258.6|10259.4|10257.4|2037
1686249300000|2023-06-08 18:35:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|192
1686249600000|2023-06-08 18:40:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|941
1686249900000|2023-06-08 18:45:00|10258.4|10256.4|10259|10257|10259.4|10257.4|10258.2|10256.2|876
1686250200000|2023-06-08 18:50:00|10258.6|10256.6|10259|10257|10259.8|10257.8|10258.6|10256.6|1203
1686250500000|2023-06-08 18:55:00|10258.6|10256.6|10260.2|10258.2|10260.2|10258.2|10258.2|10256.2|2569
1686250800000|2023-06-08 19:00:00|10259.8|10257.8|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|1537
1686251100000|2023-06-08 19:05:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10258.6|10256.6|1406
1686251400000|2023-06-08 19:10:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|659
1686251700000|2023-06-08 19:15:00|10259.8|10257.8|10258.2|10256.2|10260.2|10258.2|10258.2|10256.2|859
1686252000000|2023-06-08 19:20:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1494
1686252300000|2023-06-08 19:25:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|1730
1686252600000|2023-06-08 19:30:00|10257.4|10255.4|10258.2|10256.2|10259|10257|10257.1|10255.1|2958
1686252900000|2023-06-08 19:35:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10257.8|10255.8|1304
1686253200000|2023-06-08 19:40:00|10259|10257|10259.8|10257.8|10261|10259|10259|10257|930
1686253500000|2023-06-08 19:45:00|10260|10258|10260.6|10258.6|10261.4|10259.4|10259.8|10257.8|814
1686253800000|2023-06-08 19:50:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|531
1686254100000|2023-06-08 19:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1244
1686254400000|2023-06-08 20:00:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261|10259|1443
1686254700000|2023-06-08 20:05:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|752
1686255000000|2023-06-08 20:10:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1124
1686255300000|2023-06-08 20:15:00|10262.5|10260.5|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|1109
1686255600000|2023-06-08 20:20:00|10261.2|10259.2|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|187
1686255900000|2023-06-08 20:25:00|||||||||165
1686256200000|2023-06-08 20:30:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|1832
1686256500000|2023-06-08 20:35:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|797
1686256800000|2023-06-08 20:40:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|559
1686257100000|2023-06-08 20:45:00|10260.8|10258.8|10260.2|10258.2|10261|10259|10260.2|10258.2|838
1686257400000|2023-06-08 20:50:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|316
1686257700000|2023-06-08 20:55:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|844
1686261600000|2023-06-08 22:00:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|105
1686261900000|2023-06-08 22:05:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259|10257|30
1686262200000|2023-06-08 22:10:00|||||||||5
1686262500000|2023-06-08 22:15:00|||||||||15
1686262800000|2023-06-08 22:20:00|||||||||76
1686263100000|2023-06-08 22:25:00|||||||||3
1686263400000|2023-06-08 22:30:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|132
1686263700000|2023-06-08 22:35:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259.4|10257.4|7
1686264000000|2023-06-08 22:40:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.6|10257.6|23
1686264300000|2023-06-08 22:45:00|||||||||3
1686264600000|2023-06-08 22:50:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|171
1686264900000|2023-06-08 22:55:00|10259.8|10257.8|10260|10258|10260.2|10258.2|10259.8|10257.8|117
1686265200000|2023-06-08 23:00:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|35
1686265500000|2023-06-08 23:05:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|78
1686265800000|2023-06-08 23:10:00|10261|10259|10261|10259|10261|10259|10261|10259|82
1686266100000|2023-06-08 23:15:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|257
1686266400000|2023-06-08 23:20:00|10260.8|10258.8|10261|10259|10261|10259|10260.8|10258.8|24
1686266700000|2023-06-08 23:25:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|47
1686267000000|2023-06-08 23:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|72
1686267300000|2023-06-08 23:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|65
1686267600000|2023-06-08 23:40:00|||||||||4
1686267900000|2023-06-08 23:45:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|171
1686268200000|2023-06-08 23:50:00|||||||||2
1686268500000|2023-06-08 23:55:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|286
1686268800000|2023-06-09 00:00:00|10260.6|10258.6|10258.6|10256.6|10260.6|10258.6|10258.6|10256.6|307
1686269100000|2023-06-09 00:05:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.8|10256.8|72
1686269400000|2023-06-09 00:10:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|82
1686269700000|2023-06-09 00:15:00|10258.6|10256.6|10259.2|10257.2|10259.2|10257.2|10258.4|10256.4|584
1686270000000|2023-06-09 00:20:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|203
1686270300000|2023-06-09 00:25:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|413
1686270600000|2023-06-09 00:30:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|191
1686270900000|2023-06-09 00:35:00|10260.6|10258.6|10260.8|10258.8|10260.8|10258.8|10260.6|10258.6|224
1686271200000|2023-06-09 00:40:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|17
1686271800000|2023-06-09 00:50:00|10259.8|10257.8|10259.4|10257.4|10260|10258|10259.4|10257.4|17
1686272100000|2023-06-09 00:55:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10259|10257|161
1686272400000|2023-06-09 01:00:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|192
1686272700000|2023-06-09 01:05:00|10258|10256|10258.2|10256.2|10258.4|10256.4|10257.8|10255.8|433
1686273000000|2023-06-09 01:10:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|69
1686273300000|2023-06-09 01:15:00|10259.2|10257.2|10259.4|10257.4|10259.4|10257.4|10259.2|10257.2|17
1686273600000|2023-06-09 01:20:00|10259|10257|10258|10256|10259|10257|10257.8|10255.8|142
1686273900000|2023-06-09 01:25:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|255
1686274200000|2023-06-09 01:30:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|368
1686274500000|2023-06-09 01:35:00|||||||||60
1686274800000|2023-06-09 01:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|83
1686275100000|2023-06-09 01:45:00|||||||||15
1686275400000|2023-06-09 01:50:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|172
1686275700000|2023-06-09 01:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|46
1686276000000|2023-06-09 02:00:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|82
1686276300000|2023-06-09 02:05:00|10258|10256|10258.6|10256.6|10258.6|10256.6|10258|10256|437
1686276600000|2023-06-09 02:10:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|277
1686276900000|2023-06-09 02:15:00|10258.2|10256.2|10258.4|10256.4|10258.4|10256.4|10258.2|10256.2|20
1686277200000|2023-06-09 02:20:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|209
1686277800000|2023-06-09 02:30:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|19
1686278400000|2023-06-09 02:40:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|113
1686278700000|2023-06-09 02:45:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|35
1686279000000|2023-06-09 02:50:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|385
1686279300000|2023-06-09 02:55:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|71
1686279600000|2023-06-09 03:00:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|22
1686279900000|2023-06-09 03:05:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|89
1686280200000|2023-06-09 03:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|54
1686280800000|2023-06-09 03:20:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|42
1686281100000|2023-06-09 03:25:00|||||||||31
1686281400000|2023-06-09 03:30:00|||||||||1
1686281700000|2023-06-09 03:35:00|||||||||12
1686282000000|2023-06-09 03:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|42
1686282300000|2023-06-09 03:45:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|181
1686282600000|2023-06-09 03:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|17
1686282900000|2023-06-09 03:55:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|27
1686283200000|2023-06-09 04:00:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|105
1686283800000|2023-06-09 04:10:00|||||||||6
1686284100000|2023-06-09 04:15:00|||||||||2
1686284700000|2023-06-09 04:25:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|62
1686285000000|2023-06-09 04:30:00|||||||||7
1686285300000|2023-06-09 04:35:00|10258.6|10256.6|10259|10257|10259|10257|10258.4|10256.4|291
1686285600000|2023-06-09 04:40:00|||||||||56
1686285900000|2023-06-09 04:45:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259.2|10257.2|267
1686286200000|2023-06-09 04:50:00|10259|10257|10259.2|10257.2|10259.4|10257.4|10259|10257|27
1686286500000|2023-06-09 04:55:00|10259|10257|10259.2|10257.2|10259.4|10257.4|10259|10257|15
1686286800000|2023-06-09 05:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|16
1686287100000|2023-06-09 05:05:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|30
1686287400000|2023-06-09 05:10:00|||||||||1
1686287700000|2023-06-09 05:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|74
1686288000000|2023-06-09 05:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|98
1686288300000|2023-06-09 05:25:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|16
1686288600000|2023-06-09 05:30:00|10258|10256|10257.8|10255.8|10258|10256|10257.8|10255.8|73
1686288900000|2023-06-09 05:35:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|65
1686289200000|2023-06-09 05:40:00|10257.8|10255.8|10257.8|10255.8|10258|10256|10257.8|10255.8|21
1686289500000|2023-06-09 05:45:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|95
1686289800000|2023-06-09 05:50:00|||||||||135
1686290100000|2023-06-09 05:55:00|||||||||2
1686290400000|2023-06-09 06:00:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|129
1686290700000|2023-06-09 06:05:00|10257.4|10255.4|10257.8|10255.8|10258|10256|10257.4|10255.4|65
1686291000000|2023-06-09 06:10:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|202
1686291300000|2023-06-09 06:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|153
1686291600000|2023-06-09 06:20:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|321
1686291900000|2023-06-09 06:25:00|10257.8|10255.8|10259|10257|10259|10257|10257.8|10255.8|516
1686292200000|2023-06-09 06:30:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.8|10256.8|241
1686292500000|2023-06-09 06:35:00|10259|10257|10257.4|10255.4|10259.4|10257.4|10257.1|10255.1|225
1686292800000|2023-06-09 06:40:00|10257.8|10255.8|10256.3|10254.3|10257.8|10255.8|10256.3|10254.3|429
1686293100000|2023-06-09 06:45:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|371
1686293400000|2023-06-09 06:50:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|207
1686293700000|2023-06-09 06:55:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|48
1686294000000|2023-06-09 07:00:00|10256.7|10254.7|10256.3|10254.3|10257.4|10255.4|10255.9|10253.9|427
1686294300000|2023-06-09 07:05:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|346
1686294600000|2023-06-09 07:10:00|10255.9|10253.9|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|492
1686294900000|2023-06-09 07:15:00|10254.3|10252.3|10252.8|10250.8|10254.7|10252.7|10252.4|10250.4|1052
1686295200000|2023-06-09 07:20:00|10253.1|10251.1|10253.1|10251.1|10253.9|10251.9|10252.8|10250.8|707
1686295500000|2023-06-09 07:25:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|355
1686295800000|2023-06-09 07:30:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|514
1686296100000|2023-06-09 07:35:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|449
1686296400000|2023-06-09 07:40:00|10253.9|10251.9|10255.5|10253.5|10255.9|10253.9|10253.9|10251.9|890
1686296700000|2023-06-09 07:45:00|10255.9|10253.9|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|618
1686297000000|2023-06-09 07:50:00|10254.3|10252.3|10253.5|10251.5|10255.1|10253.1|10253.5|10251.5|1177
1686297300000|2023-06-09 07:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|831
1686297600000|2023-06-09 08:00:00|10253.9|10251.9|10253.1|10251.1|10253.9|10251.9|10252.8|10250.8|709
1686297900000|2023-06-09 08:05:00|10252.8|10250.8|10251.6|10249.6|10253.1|10251.1|10251.6|10249.6|646
1686298200000|2023-06-09 08:10:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|408
1686298500000|2023-06-09 08:15:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|434
1686298800000|2023-06-09 08:20:00|10252.2|10250.2|10252|10250|10252.2|10250.2|10251.6|10249.6|208
1686299100000|2023-06-09 08:25:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|548
1686299400000|2023-06-09 08:30:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|359
1686299700000|2023-06-09 08:35:00|10252.2|10250.2|10252.4|10250.4|10252.8|10250.8|10252|10250|278
1686300000000|2023-06-09 08:40:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|192
1686300300000|2023-06-09 08:45:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|404
1686300600000|2023-06-09 08:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|281
1686300900000|2023-06-09 08:55:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|247
1686301200000|2023-06-09 09:00:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|428
1686301500000|2023-06-09 09:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|190
1686301800000|2023-06-09 09:10:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|442
1686302100000|2023-06-09 09:15:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|119
1686302400000|2023-06-09 09:20:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|193
1686302700000|2023-06-09 09:25:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|320
1686303000000|2023-06-09 09:30:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|87
1686303300000|2023-06-09 09:35:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|140
1686303600000|2023-06-09 09:40:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|72
1686303900000|2023-06-09 09:45:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|556
1686304200000|2023-06-09 09:50:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|314
1686304500000|2023-06-09 09:55:00|10252.2|10250.2|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|257
1686304800000|2023-06-09 10:00:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|939
1686305100000|2023-06-09 10:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.2|10249.2|887
1686305400000|2023-06-09 10:10:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|696
1686305700000|2023-06-09 10:15:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|545
1686306000000|2023-06-09 10:20:00|10252.8|10250.8|10253|10251|10253.1|10251.1|10252.8|10250.8|498
1686306300000|2023-06-09 10:25:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|107
1686306600000|2023-06-09 10:30:00|10253.1|10251.1|10252|10250|10253.1|10251.1|10251.8|10249.8|170
1686306900000|2023-06-09 10:35:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|825
1686307200000|2023-06-09 10:40:00|10250.4|10248.4|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|519
1686307500000|2023-06-09 10:45:00|10250.6|10248.6|10250|10248|10251.2|10249.2|10249.6|10247.6|1153
1686307800000|2023-06-09 10:50:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|328
1686308100000|2023-06-09 10:55:00|10250.6|10248.6|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|119
1686308400000|2023-06-09 11:00:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|564
1686308700000|2023-06-09 11:05:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|172
1686309000000|2023-06-09 11:10:00|10250|10248|10251.2|10249.2|10252|10250|10250|10248|1899
1686309300000|2023-06-09 11:15:00|10250.8|10248.8|10252|10250|10252|10250|10250.8|10248.8|3292
1686309600000|2023-06-09 11:20:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|927
1686309900000|2023-06-09 11:25:00|10252.4|10250.4|10252.8|10250.8|10253.3|10251.3|10252.4|10250.4|1480
1686310200000|2023-06-09 11:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.6|10250.6|1903
1686310500000|2023-06-09 11:35:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|1198
1686310800000|2023-06-09 11:40:00|10253.1|10251.1|10252.4|10250.4|10253.5|10251.5|10252|10250|3925
1686311100000|2023-06-09 11:45:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|901
1686311400000|2023-06-09 11:50:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|917
1686311700000|2023-06-09 11:55:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|743
1686312000000|2023-06-09 12:00:00|10252|10250|10250.4|10248.4|10252.4|10250.4|10250.4|10248.4|1152
1686312300000|2023-06-09 12:05:00|10250|10248|10250.8|10248.8|10251.2|10249.2|10250|10248|1311
1686312600000|2023-06-09 12:10:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|1040
1686312900000|2023-06-09 12:15:00|10250|10248|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|907
1686313200000|2023-06-09 12:20:00|10250|10248|10251.2|10249.2|10251.6|10249.6|10249.6|10247.6|2430
1686313500000|2023-06-09 12:25:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.2|10249.2|1723
1686313800000|2023-06-09 12:30:00|10252.2|10250.2|10257.1|10255.1|10259.8|10257.8|10252.2|10250.2|7575
1686314100000|2023-06-09 12:35:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10254.7|10252.7|3166
1686314400000|2023-06-09 12:40:00|10256.5|10254.5|10253.9|10251.9|10256.7|10254.7|10253.9|10251.9|1695
1686314700000|2023-06-09 12:45:00|10254.3|10252.3|10253.1|10251.1|10254.7|10252.7|10252.8|10250.8|2658
1686315000000|2023-06-09 12:50:00|10253.5|10251.5|10252|10250|10253.5|10251.5|10252|10250|1553
1686315300000|2023-06-09 12:55:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|2206
1686315600000|2023-06-09 13:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|2489
1686315900000|2023-06-09 13:05:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|1078
1686316200000|2023-06-09 13:10:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253|10251|1755
1686316500000|2023-06-09 13:15:00|10252.8|10250.8|10251.2|10249.2|10252.8|10250.8|10251.2|10249.2|2926
1686316800000|2023-06-09 13:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|977
1686317100000|2023-06-09 13:25:00|10251.2|10249.2|10249.6|10247.6|10251.2|10249.2|10248.9|10246.9|2539
1686317400000|2023-06-09 13:30:00|10249.2|10247.2|10250.4|10248.4|10250.8|10248.8|10249.2|10247.2|2384
1686317700000|2023-06-09 13:35:00|10250|10248|10248.5|10246.5|10250|10248|10248.1|10246.1|1830
1686318000000|2023-06-09 13:40:00|10248.1|10246.1|10245.7|10243.7|10248.5|10246.5|10244.2|10242.2|7510
1686318300000|2023-06-09 13:45:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|3304
1686318600000|2023-06-09 13:50:00|10244.6|10242.6|10242.6|10240.6|10244.9|10242.9|10242.6|10240.6|4681
1686318900000|2023-06-09 13:55:00|10242.2|10240.2|10245.3|10243.3|10245.3|10243.3|10241.8|10239.8|3808
1686319200000|2023-06-09 14:00:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|1911
1686319500000|2023-06-09 14:05:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1005
1686319800000|2023-06-09 14:10:00|10244.9|10242.9|10244.6|10242.6|10245.7|10243.7|10244.2|10242.2|15691
1686320100000|2023-06-09 14:15:00|10244.9|10242.9|10243.4|10241.4|10244.9|10242.9|10242.6|10240.6|17884
1686320400000|2023-06-09 14:20:00|10243.8|10241.8|10244.6|10242.6|10244.9|10242.9|10243|10241|3155
1686320700000|2023-06-09 14:25:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.2|10242.2|2152
1686321000000|2023-06-09 14:30:00|10244.4|10242.4|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|2864
1686321300000|2023-06-09 14:35:00|10243.6|10241.6|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|1573
1686321600000|2023-06-09 14:40:00|10243.8|10241.8|10244.2|10242.2|10244.9|10242.9|10243.4|10241.4|1518
1686321900000|2023-06-09 14:45:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10243.8|10241.8|3082
1686322200000|2023-06-09 14:50:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|2313
1686322500000|2023-06-09 14:55:00|10245.3|10243.3|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|3297
1686322800000|2023-06-09 15:00:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|2728
1686323100000|2023-06-09 15:05:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|2188
1686323400000|2023-06-09 15:10:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|4064
1686323700000|2023-06-09 15:15:00|10246.1|10244.1|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|1549
1686324000000|2023-06-09 15:20:00|10246.5|10244.5|10244.9|10242.9|10246.5|10244.5|10244.6|10242.6|3425
1686324300000|2023-06-09 15:25:00|10245.3|10243.3|10244.9|10242.9|10246.5|10244.5|10244.9|10242.9|1835
1686324600000|2023-06-09 15:30:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1163
1686324900000|2023-06-09 15:35:00|10244.9|10242.9|10244.9|10242.9|10245.1|10243.1|10244.6|10242.6|2732
1686325200000|2023-06-09 15:40:00|10244.6|10242.6|10243.4|10241.4|10244.6|10242.6|10243|10241|4019
1686325500000|2023-06-09 15:45:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|1987
1686325800000|2023-06-09 15:50:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|2719
1686326100000|2023-06-09 15:55:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|2098
1686326400000|2023-06-09 16:00:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|1612
1686326700000|2023-06-09 16:05:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|699
1686327000000|2023-06-09 16:10:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|694
1686327300000|2023-06-09 16:15:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1229
1686327600000|2023-06-09 16:20:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1188
1686327900000|2023-06-09 16:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|977
1686328200000|2023-06-09 16:30:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|1824
1686328500000|2023-06-09 16:35:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|173
1686328800000|2023-06-09 16:40:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|1320
1686329100000|2023-06-09 16:45:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1230
1686329400000|2023-06-09 16:50:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|313
1686329700000|2023-06-09 16:55:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|706
1686330000000|2023-06-09 17:00:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|663
1686330300000|2023-06-09 17:05:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|956
1686330600000|2023-06-09 17:10:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|561
1686330900000|2023-06-09 17:15:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|824
1686331200000|2023-06-09 17:20:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|945
1686331500000|2023-06-09 17:25:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|412
1686331800000|2023-06-09 17:30:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|856
1686332100000|2023-06-09 17:35:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|476
1686332400000|2023-06-09 17:40:00|||||||||143
1686332700000|2023-06-09 17:45:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|1610
1686333000000|2023-06-09 17:50:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|518
1686333300000|2023-06-09 17:55:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|276
1686333600000|2023-06-09 18:00:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1162
1686333900000|2023-06-09 18:05:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|697
1686334200000|2023-06-09 18:10:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|525
1686334500000|2023-06-09 18:15:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|438
1686334800000|2023-06-09 18:20:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|414
1686335100000|2023-06-09 18:25:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|1534
1686335400000|2023-06-09 18:30:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|681
1686335700000|2023-06-09 18:35:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|1258
1686336000000|2023-06-09 18:40:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|845
1686336300000|2023-06-09 18:45:00|10244.8|10242.8|10243.4|10241.4|10244.8|10242.8|10243|10241|1736
1686336600000|2023-06-09 18:50:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|1338
1686336900000|2023-06-09 18:55:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|1920
1686337200000|2023-06-09 19:00:00|10243|10241|10242.6|10240.6|10243|10241|10242.2|10240.2|1447
1686337500000|2023-06-09 19:05:00|10242.8|10240.8|10243|10241|10243.4|10241.4|10242.6|10240.6|230
1686337800000|2023-06-09 19:10:00|10242.6|10240.6|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|743
1686338100000|2023-06-09 19:15:00|10243|10241|10243.8|10241.8|10244.2|10242.2|10243|10241|1267
1686338400000|2023-06-09 19:20:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|689
1686338700000|2023-06-09 19:25:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|461
1686339000000|2023-06-09 19:30:00|||||||||282
1686339300000|2023-06-09 19:35:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|849
1686339600000|2023-06-09 19:40:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|379
1686339900000|2023-06-09 19:45:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|2184
1686340200000|2023-06-09 19:50:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|2357
1686340500000|2023-06-09 19:55:00|10241.2|10239.2|10242.2|10240.2|10242.2|10240.2|10240.6|10238.6|1986
1686340800000|2023-06-09 20:00:00|10241.8|10239.8|10242.6|10240.6|10243|10241|10241.8|10239.8|1297
1686341100000|2023-06-09 20:05:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|725
1686341400000|2023-06-09 20:10:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|79
1686341700000|2023-06-09 20:15:00|10243|10241|10243|10241|10243|10241|10243|10241|229
1686342000000|2023-06-09 20:20:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|1171
1686342300000|2023-06-09 20:25:00|||||||||425
1686342600000|2023-06-09 20:30:00|10243.4|10241.4|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|450
1686342900000|2023-06-09 20:35:00|||||||||116
1686343200000|2023-06-09 20:40:00|10243.8|10241.8|10244|10242|10244.2|10242.2|10243.8|10241.8|486
1686343500000|2023-06-09 20:45:00|10244.2|10242.2|10243|10241|10244.2|10242.2|10243|10241|140
1686343800000|2023-06-09 20:50:00|10243.2|10241.2|10243.6|10241.6|10243.8|10241.8|10243|10241|392
1686344100000|2023-06-09 20:55:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243.2|10241.2|690
1686520800000|2023-06-11 22:00:00|10239.5|10237.5|10237.1|10235.1|10239.7|10237.7|10236.4|10234.4|498
1686521100000|2023-06-11 22:05:00|10236.7|10234.7|10237.5|10235.5|10237.5|10235.5|10236.5|10234.5|160
1686521400000|2023-06-11 22:10:00|10237.9|10235.9|10239.5|10237.5|10239.5|10237.5|10237.9|10235.9|245
1686521700000|2023-06-11 22:15:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|140
1686522000000|2023-06-11 22:20:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|83
1686522300000|2023-06-11 22:25:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|42
1686522600000|2023-06-11 22:30:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|15
1686522900000|2023-06-11 22:35:00|10238.5|10236.5|10238.5|10236.5|10238.5|10236.5|10238.5|10236.5|18
1686523200000|2023-06-11 22:40:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.5|10236.5|43
1686523500000|2023-06-11 22:45:00|||||||||6
1686523800000|2023-06-11 22:50:00|10239.3|10237.3|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|112
1686524100000|2023-06-11 22:55:00|10239.7|10237.7|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|88
1686524400000|2023-06-11 23:00:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|254
1686524700000|2023-06-11 23:05:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|111
1686525000000|2023-06-11 23:10:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|123
1686525300000|2023-06-11 23:15:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|108
1686525600000|2023-06-11 23:20:00|10238.1|10236.1|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|123
1686525900000|2023-06-11 23:25:00|||||||||30
1686526200000|2023-06-11 23:30:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|227
1686526500000|2023-06-11 23:35:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|359
1686526800000|2023-06-11 23:40:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|51
1686527100000|2023-06-11 23:45:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|88
1686527400000|2023-06-11 23:50:00|10239.3|10237.3|10239.9|10237.9|10240.1|10238.1|10239.1|10237.1|246
1686527700000|2023-06-11 23:55:00|10239.5|10237.5|10239.5|10237.5|10240.1|10238.1|10239.5|10237.5|179
1686528000000|2023-06-12 00:00:00|10239.9|10237.9|10241|10239|10241|10239|10239.9|10237.9|123
1686528300000|2023-06-12 00:05:00|||||||||117
1686528600000|2023-06-12 00:10:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|60
1686528900000|2023-06-12 00:15:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|579
1686529200000|2023-06-12 00:20:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|685
1686529500000|2023-06-12 00:25:00|10241|10239|10241|10239|10241|10239|10241|10239|43
1686529800000|2023-06-12 00:30:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|413
1686530100000|2023-06-12 00:35:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|241
1686530400000|2023-06-12 00:40:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|118
1686530700000|2023-06-12 00:45:00|10241|10239|10241|10239|10241|10239|10240.8|10238.8|113
1686531000000|2023-06-12 00:50:00|||||||||29
1686531300000|2023-06-12 00:55:00|10241.2|10239.2|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|113
1686531600000|2023-06-12 01:00:00|10240.3|10238.3|10241.4|10239.4|10241.4|10239.4|10240.3|10238.3|133
1686531900000|2023-06-12 01:05:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|72
1686532200000|2023-06-12 01:10:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|94
1686532500000|2023-06-12 01:15:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|233
1686532800000|2023-06-12 01:20:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|98
1686533100000|2023-06-12 01:25:00|10241.6|10239.6|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|62
1686533400000|2023-06-12 01:30:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|46
1686533700000|2023-06-12 01:35:00|10241.2|10239.2|10241|10239|10241.4|10239.4|10241|10239|60
1686534000000|2023-06-12 01:40:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.3|10238.3|298
1686534300000|2023-06-12 01:45:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|45
1686534600000|2023-06-12 01:50:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|166
1686534900000|2023-06-12 01:55:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|338
1686535200000|2023-06-12 02:00:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|100
1686535500000|2023-06-12 02:05:00|||||||||235
1686535800000|2023-06-12 02:10:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|68
1686536100000|2023-06-12 02:15:00|||||||||383
1686536400000|2023-06-12 02:20:00|||||||||18
1686536700000|2023-06-12 02:25:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|169
1686537000000|2023-06-12 02:30:00|||||||||208
1686537300000|2023-06-12 02:35:00|10239.9|10237.9|10239.9|10237.9|10240.1|10238.1|10239.5|10237.5|240
1686537600000|2023-06-12 02:40:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|187
1686537900000|2023-06-12 02:45:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|276
1686538200000|2023-06-12 02:50:00|||||||||15
1686538500000|2023-06-12 02:55:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|5
1686538800000|2023-06-12 03:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|130
1686539100000|2023-06-12 03:05:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|190
1686539400000|2023-06-12 03:10:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|124
1686539700000|2023-06-12 03:15:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|43
1686540000000|2023-06-12 03:20:00|||||||||2
1686540300000|2023-06-12 03:25:00|||||||||2
1686540600000|2023-06-12 03:30:00|||||||||93
1686540900000|2023-06-12 03:35:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|289
1686541200000|2023-06-12 03:40:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.5|10238.5|36
1686541500000|2023-06-12 03:45:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|33
1686541800000|2023-06-12 03:50:00|||||||||5
1686542100000|2023-06-12 03:55:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.7|10237.7|48
1686542400000|2023-06-12 04:00:00|||||||||2
1686542700000|2023-06-12 04:05:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|173
1686543000000|2023-06-12 04:10:00|||||||||12
1686543300000|2023-06-12 04:15:00|||||||||7
1686543600000|2023-06-12 04:20:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|524
1686543900000|2023-06-12 04:25:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|60
1686544200000|2023-06-12 04:30:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|61
1686544500000|2023-06-12 04:35:00|||||||||2
1686544800000|2023-06-12 04:40:00|||||||||33
1686545100000|2023-06-12 04:45:00|||||||||3
1686545400000|2023-06-12 04:50:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|83
1686545700000|2023-06-12 04:55:00|||||||||8
1686546000000|2023-06-12 05:00:00|||||||||32
1686546300000|2023-06-12 05:05:00|10239.9|10237.9|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|187
1686546600000|2023-06-12 05:10:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|62
1686546900000|2023-06-12 05:15:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|50
1686547200000|2023-06-12 05:20:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|79
1686547500000|2023-06-12 05:25:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|591
1686547800000|2023-06-12 05:30:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|661
1686548100000|2023-06-12 05:35:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|37
1686548400000|2023-06-12 05:40:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|23
1686548700000|2023-06-12 05:45:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.5|10236.5|143
1686549000000|2023-06-12 05:50:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.1|10236.1|823
1686549300000|2023-06-12 05:55:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|200
1686549600000|2023-06-12 06:00:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|467
1686549900000|2023-06-12 06:05:00|10238.1|10236.1|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|696
1686550200000|2023-06-12 06:10:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|131
1686550500000|2023-06-12 06:15:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|272
1686550800000|2023-06-12 06:20:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|113
1686551100000|2023-06-12 06:25:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|213
1686551400000|2023-06-12 06:30:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|469
1686551700000|2023-06-12 06:35:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|251
1686552000000|2023-06-12 06:40:00|10239.5|10237.5|10238.3|10236.3|10239.5|10237.5|10237.9|10235.9|844
1686552300000|2023-06-12 06:45:00|10237.9|10235.9|10238.1|10236.1|10238.7|10236.7|10237.9|10235.9|144
1686552600000|2023-06-12 06:50:00|10237.9|10235.9|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|605
1686552900000|2023-06-12 06:55:00|10238.3|10236.3|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|315
1686553200000|2023-06-12 07:00:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10236.4|10234.4|656
1686553500000|2023-06-12 07:05:00|10238.5|10236.5|10236.7|10234.7|10238.7|10236.7|10236.4|10234.4|583
1686553800000|2023-06-12 07:10:00|10236.4|10234.4|10237.1|10235.1|10237.7|10235.7|10236|10234|576
1686554100000|2023-06-12 07:15:00|10237.3|10235.3|10237.1|10235.1|10237.9|10235.9|10236.7|10234.7|410
1686554400000|2023-06-12 07:20:00|10236.9|10234.9|10237.5|10235.5|10238.3|10236.3|10236.7|10234.7|382
1686554700000|2023-06-12 07:25:00|10237.1|10235.1|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|582
1686555000000|2023-06-12 07:30:00|10237.3|10235.3|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|228
1686555300000|2023-06-12 07:35:00|10237.9|10235.9|10238.1|10236.1|10238.3|10236.3|10237.5|10235.5|209
1686555600000|2023-06-12 07:40:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|381
1686555900000|2023-06-12 07:45:00|10238.7|10236.7|10238.3|10236.3|10239.1|10237.1|10237.9|10235.9|694
1686556200000|2023-06-12 07:50:00|10238.7|10236.7|10237.1|10235.1|10238.7|10236.7|10237.1|10235.1|354
1686556500000|2023-06-12 07:55:00|10237.5|10235.5|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|328
1686556800000|2023-06-12 08:00:00|10237.5|10235.5|10237.1|10235.1|10238.3|10236.3|10236.7|10234.7|510
1686557100000|2023-06-12 08:05:00|10237.3|10235.3|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|422
1686557400000|2023-06-12 08:10:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|346
1686557700000|2023-06-12 08:15:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|1173
1686558000000|2023-06-12 08:20:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|236
1686558300000|2023-06-12 08:25:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|520
1686558600000|2023-06-12 08:30:00|10237.9|10235.9|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|818
1686558900000|2023-06-12 08:35:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|202
1686559200000|2023-06-12 08:40:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|708
1686559500000|2023-06-12 08:45:00|10238.7|10236.7|10238.9|10236.9|10239.1|10237.1|10238.7|10236.7|1088
1686559800000|2023-06-12 08:50:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|499
1686560100000|2023-06-12 08:55:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|369
1686560400000|2023-06-12 09:00:00|10241|10239|10240.3|10238.3|10241|10239|10239.5|10237.5|471
1686560700000|2023-06-12 09:05:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|99
1686561000000|2023-06-12 09:10:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|278
1686561300000|2023-06-12 09:15:00|10240.1|10238.1|10239.9|10237.9|10240.1|10238.1|10239.5|10237.5|57
1686561600000|2023-06-12 09:20:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|289
1686561900000|2023-06-12 09:25:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|380
1686562200000|2023-06-12 09:30:00|10238.9|10236.9|10239.5|10237.5|10239.5|10237.5|10238.9|10236.9|131
1686562500000|2023-06-12 09:35:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|240
1686562800000|2023-06-12 09:40:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|225
1686563100000|2023-06-12 09:45:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|592
1686563400000|2023-06-12 09:50:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|414
1686563700000|2023-06-12 09:55:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|317
1686564000000|2023-06-12 10:00:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|297
1686564300000|2023-06-12 10:05:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|203
1686564600000|2023-06-12 10:10:00|10239.9|10237.9|10240.6|10238.6|10241|10239|10239.9|10237.9|425
1686564900000|2023-06-12 10:15:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|452
1686565200000|2023-06-12 10:20:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|223
1686565500000|2023-06-12 10:25:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|164
1686565800000|2023-06-12 10:30:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10242.2|10240.2|653
1686566100000|2023-06-12 10:35:00|10243|10241|10243.4|10241.4|10243.8|10241.8|10243|10241|587
1686566400000|2023-06-12 10:40:00|10243|10241|10243|10241|10243.4|10241.4|10242.4|10240.4|357
1686566700000|2023-06-12 10:45:00|10242.8|10240.8|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|385
1686567000000|2023-06-12 10:50:00|10242.4|10240.4|10241.4|10239.4|10242.6|10240.6|10241|10239|1222
1686567300000|2023-06-12 10:55:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|1094
1686567600000|2023-06-12 11:00:00|10240.6|10238.6|10240.3|10238.3|10241|10239|10240.3|10238.3|1450
1686567900000|2023-06-12 11:05:00|10239.9|10237.9|10241|10239|10241|10239|10239.9|10237.9|847
1686568200000|2023-06-12 11:10:00|10240.8|10238.8|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|958
1686568500000|2023-06-12 11:15:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|497
1686568800000|2023-06-12 11:20:00|10240.6|10238.6|10239.5|10237.5|10241|10239|10239.5|10237.5|1063
1686569100000|2023-06-12 11:25:00|10239.7|10237.7|10240.3|10238.3|10240.6|10238.6|10239.1|10237.1|252
1686569400000|2023-06-12 11:30:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|330
1686569700000|2023-06-12 11:35:00|10241|10239|10240.3|10238.3|10241|10239|10239.9|10237.9|830
1686570000000|2023-06-12 11:40:00|10240.6|10238.6|10240.3|10238.3|10240.8|10238.8|10240.3|10238.3|1059
1686570300000|2023-06-12 11:45:00|10240.6|10238.6|10242.2|10240.2|10242.2|10240.2|10240.3|10238.3|1933
1686570600000|2023-06-12 11:50:00|10241.8|10239.8|10243|10241|10243|10241|10241.8|10239.8|1068
1686570900000|2023-06-12 11:55:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|980
1686571200000|2023-06-12 12:00:00|10243|10241|10245.7|10243.7|10245.7|10243.7|10243|10241|2051
1686571500000|2023-06-12 12:05:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10244.6|10242.6|2260
1686571800000|2023-06-12 12:10:00|10245.5|10243.5|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|1484
1686572100000|2023-06-12 12:15:00|10245.3|10243.3|10246.1|10244.1|10247.7|10245.7|10245.3|10243.3|3398
1686572400000|2023-06-12 12:20:00|10246.5|10244.5|10250.8|10248.8|10250.8|10248.8|10246.5|10244.5|15377
1686572700000|2023-06-12 12:25:00|10250.6|10248.6|10248.1|10246.1|10250.8|10248.8|10248.1|10246.1|3248
1686573000000|2023-06-12 12:30:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10246.9|10244.9|2167
1686573300000|2023-06-12 12:35:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10246.9|10244.9|1327
1686573600000|2023-06-12 12:40:00|10249.2|10247.2|10250|10248|10250.8|10248.8|10248.9|10246.9|2361
1686573900000|2023-06-12 12:45:00|10250.4|10248.4|10250.4|10248.4|10251.6|10249.6|10250|10248|1446
1686574200000|2023-06-12 12:50:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|1405
1686574500000|2023-06-12 12:55:00|10250.8|10248.8|10249.6|10247.6|10251.6|10249.6|10249.6|10247.6|1071
1686574800000|2023-06-12 13:00:00|10250|10248|10249.6|10247.6|10250.8|10248.8|10249.2|10247.2|1980
1686575100000|2023-06-12 13:05:00|10250|10248|10249.2|10247.2|10250|10248|10248.9|10246.9|1468
1686575400000|2023-06-12 13:10:00|10249.4|10247.4|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|733
1686575700000|2023-06-12 13:15:00|10248.9|10246.9|10247.3|10245.3|10248.9|10246.9|10247.3|10245.3|741
1686576000000|2023-06-12 13:20:00|10247.7|10245.7|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|790
1686576300000|2023-06-12 13:25:00|10247.7|10245.7|10246.5|10244.5|10248.1|10246.1|10246.5|10244.5|1069
1686576600000|2023-06-12 13:30:00|10246.9|10244.9|10245.3|10243.3|10246.9|10244.9|10244.9|10242.9|1807
1686576900000|2023-06-12 13:35:00|10244.9|10242.9|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|1313
1686577200000|2023-06-12 13:40:00|10244.9|10242.9|10243.8|10241.8|10244.9|10242.9|10243|10241|1827
1686577500000|2023-06-12 13:45:00|10244.2|10242.2|10242.6|10240.6|10244.2|10242.2|10241.8|10239.8|5068
1686577800000|2023-06-12 13:50:00|10242.2|10240.2|10240.3|10238.3|10242.6|10240.6|10239.1|10237.1|2575
1686578100000|2023-06-12 13:55:00|10240.6|10238.6|10239.9|10237.9|10241|10239|10238.3|10236.3|5036
1686578400000|2023-06-12 14:00:00|10239.5|10237.5|10241|10239|10241.4|10239.4|10239.5|10237.5|9693
1686578700000|2023-06-12 14:05:00|10241.4|10239.4|10240.6|10238.6|10241.8|10239.8|10240.3|10238.3|2181
1686579000000|2023-06-12 14:10:00|10240.3|10238.3|10241.4|10239.4|10242.2|10240.2|10240.3|10238.3|2041
1686579300000|2023-06-12 14:15:00|10241.8|10239.8|10240.6|10238.6|10242.6|10240.6|10240.6|10238.6|3893
1686579600000|2023-06-12 14:20:00|10240.3|10238.3|10241.8|10239.8|10242.6|10240.6|10240.3|10238.3|2259
1686579900000|2023-06-12 14:25:00|10241.4|10239.4|10238.3|10236.3|10241.4|10239.4|10238.3|10236.3|3697
1686580200000|2023-06-12 14:30:00|10238.7|10236.7|10240.3|10238.3|10241.4|10239.4|10238.3|10236.3|2926
1686580500000|2023-06-12 14:35:00|10239.9|10237.9|10238.7|10236.7|10240.6|10238.6|10238.3|10236.3|2161
1686580800000|2023-06-12 14:40:00|10239.1|10237.1|10240.3|10238.3|10240.3|10238.3|10238.7|10236.7|2485
1686581100000|2023-06-12 14:45:00|10240.1|10238.1|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|1596
1686581400000|2023-06-12 14:50:00|10241|10239|10241.4|10239.4|10241.8|10239.8|10240.6|10238.6|1543
1686581700000|2023-06-12 14:55:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10240.3|10238.3|1279
1686582000000|2023-06-12 15:00:00|10241.4|10239.4|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|1929
1686582300000|2023-06-12 15:05:00|10242.2|10240.2|10243|10241|10243|10241|10241.4|10239.4|1596
1686582600000|2023-06-12 15:10:00|10243.4|10241.4|10243.4|10241.4|10244.2|10242.2|10243|10241|4394
1686582900000|2023-06-12 15:15:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|1594
1686583200000|2023-06-12 15:20:00|10243|10241|10244.2|10242.2|10244.6|10242.6|10243|10241|3403
1686583500000|2023-06-12 15:25:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|4557
1686583800000|2023-06-12 15:30:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10241.8|10239.8|3549
1686584100000|2023-06-12 15:35:00|10243.8|10241.8|10243|10241|10244.2|10242.2|10243|10241|1732
1686584400000|2023-06-12 15:40:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243|10241|2800
1686584700000|2023-06-12 15:45:00|10243|10241|10241.4|10239.4|10243.4|10241.4|10240.6|10238.6|5218
1686585000000|2023-06-12 15:50:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|922
1686585300000|2023-06-12 15:55:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|722
1686585600000|2023-06-12 16:00:00|10240.6|10238.6|10241.4|10239.4|10241.6|10239.6|10240.3|10238.3|503
1686585900000|2023-06-12 16:05:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|772
1686586200000|2023-06-12 16:10:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|352
1686586500000|2023-06-12 16:15:00|10242|10240|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|491
1686586800000|2023-06-12 16:20:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|512
1686587100000|2023-06-12 16:25:00|10242.2|10240.2|10241.4|10239.4|10242.6|10240.6|10241.4|10239.4|533
1686587400000|2023-06-12 16:30:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|464
1686587700000|2023-06-12 16:35:00|10241|10239|10242.2|10240.2|10242.6|10240.6|10240.5|10238.5|921
1686588000000|2023-06-12 16:40:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10241.8|10239.8|15317
1686588300000|2023-06-12 16:45:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|1856
1686588600000|2023-06-12 16:50:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|948
1686588900000|2023-06-12 16:55:00|10243|10241|10242.2|10240.2|10243|10241|10241.8|10239.8|1034
1686589200000|2023-06-12 17:00:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10240.5|10238.5|2701
1686589500000|2023-06-12 17:05:00|10242.4|10240.4|10243.8|10241.8|10243.8|10241.8|10242.2|10240.2|1382
1686589800000|2023-06-12 17:10:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1632
1686590100000|2023-06-12 17:15:00|10244.9|10242.9|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|1734
1686590400000|2023-06-12 17:20:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|548
1686590700000|2023-06-12 17:25:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|471
1686591000000|2023-06-12 17:30:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|701
1686591300000|2023-06-12 17:35:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|887
1686591600000|2023-06-12 17:40:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|191
1686591900000|2023-06-12 17:45:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|287
1686592200000|2023-06-12 17:50:00|10245.1|10243.1|10246.5|10244.5|10246.5|10244.5|10244.9|10242.9|977
1686592500000|2023-06-12 17:55:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|1578
1686592800000|2023-06-12 18:00:00|10246.5|10244.5|10247.7|10245.7|10247.7|10245.7|10246.1|10244.1|1963
1686593100000|2023-06-12 18:05:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|698
1686593400000|2023-06-12 18:10:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|206
1686593700000|2023-06-12 18:15:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|1960
1686594000000|2023-06-12 18:20:00|10246.1|10244.1|10245.3|10243.3|10246.3|10244.3|10244.2|10242.2|1863
1686594300000|2023-06-12 18:25:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|884
1686594600000|2023-06-12 18:30:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|810
1686594900000|2023-06-12 18:35:00|10244.6|10242.6|10244.6|10242.6|10245.3|10243.3|10244.2|10242.2|763
1686595200000|2023-06-12 18:40:00|10244.9|10242.9|10246.5|10244.5|10246.9|10244.9|10244.6|10242.6|3007
1686595500000|2023-06-12 18:45:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|1259
1686595800000|2023-06-12 18:50:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1153
1686596100000|2023-06-12 18:55:00|10246.1|10244.1|10244.9|10242.9|10246.1|10244.1|10244.6|10242.6|2588
1686596400000|2023-06-12 19:00:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|507
1686596700000|2023-06-12 19:05:00|10245.7|10243.7|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|1166
1686597000000|2023-06-12 19:10:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|621
1686597300000|2023-06-12 19:15:00|10246.1|10244.1|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|1071
1686597600000|2023-06-12 19:20:00|10247.5|10245.5|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|1534
1686597900000|2023-06-12 19:25:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|874
1686598200000|2023-06-12 19:30:00|10248.9|10246.9|10246.9|10244.9|10248.9|10246.9|10246.9|10244.9|2059
1686598500000|2023-06-12 19:35:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|876
1686598800000|2023-06-12 19:40:00|10246.7|10244.7|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|2024
1686599100000|2023-06-12 19:45:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|1307
1686599400000|2023-06-12 19:50:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1075
1686599700000|2023-06-12 19:55:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|2028
1686600000000|2023-06-12 20:00:00|10248.1|10246.1|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|2510
1686600300000|2023-06-12 20:05:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1014
1686600600000|2023-06-12 20:10:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|697
1686600900000|2023-06-12 20:15:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|508
1686601200000|2023-06-12 20:20:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|688
1686601500000|2023-06-12 20:25:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|2374
1686601800000|2023-06-12 20:30:00|10245.9|10243.9|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1006
1686602100000|2023-06-12 20:35:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|1090
1686602400000|2023-06-12 20:40:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1379
1686602700000|2023-06-12 20:45:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|404
1686603000000|2023-06-12 20:50:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|622
1686603300000|2023-06-12 20:55:00|10247.5|10245.5|10247.5|10245.5|10247.7|10245.7|10246.9|10244.9|506
1686607200000|2023-06-12 22:00:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|156
1686607500000|2023-06-12 22:05:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|162
1686607800000|2023-06-12 22:10:00|10246.7|10244.7|10246.5|10244.5|10246.7|10244.7|10246.5|10244.5|11
1686608100000|2023-06-12 22:15:00|||||||||2
1686608400000|2023-06-12 22:20:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|35
1686608700000|2023-06-12 22:25:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|16
1686609000000|2023-06-12 22:30:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|123
1686609300000|2023-06-12 22:35:00|||||||||21
1686609600000|2023-06-12 22:40:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10
1686609900000|2023-06-12 22:45:00|||||||||4
1686610200000|2023-06-12 22:50:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10
1686610500000|2023-06-12 22:55:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|73
1686610800000|2023-06-12 23:00:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|37
1686611100000|2023-06-12 23:05:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|68
1686611400000|2023-06-12 23:10:00|||||||||6
1686611700000|2023-06-12 23:15:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|26
1686612000000|2023-06-12 23:20:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|26
1686612300000|2023-06-12 23:25:00|||||||||28
1686612600000|2023-06-12 23:30:00|10248.3|10246.3|10248.9|10246.9|10248.9|10246.9|10248.3|10246.3|129
1686612900000|2023-06-12 23:35:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|84
1686613200000|2023-06-12 23:40:00|||||||||6
1686613500000|2023-06-12 23:45:00|10248.3|10246.3|10248.1|10246.1|10248.3|10246.3|10248.1|10246.1|34
1686613800000|2023-06-12 23:50:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|56
1686614100000|2023-06-12 23:55:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.9|10245.9|33
1686614400000|2023-06-13 00:00:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|322
1686614700000|2023-06-13 00:05:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|233
1686615000000|2023-06-13 00:10:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|492
1686615300000|2023-06-13 00:15:00|||||||||419
1686615600000|2023-06-13 00:20:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10249|10247|81
1686615900000|2023-06-13 00:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|228
1686616200000|2023-06-13 00:30:00|||||||||22
1686616500000|2023-06-13 00:35:00|10249.4|10247.4|10248.9|10246.9|10249.4|10247.4|10248.9|10246.9|345
1686616800000|2023-06-13 00:40:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|72
1686617100000|2023-06-13 00:45:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|101
1686617400000|2023-06-13 00:50:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|82
1686617700000|2023-06-13 00:55:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|77
1686618000000|2023-06-13 01:00:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|132
1686618300000|2023-06-13 01:05:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|715
1686618600000|2023-06-13 01:10:00|||||||||2
1686618900000|2023-06-13 01:15:00|10248.3|10246.3|10249.6|10247.6|10249.6|10247.6|10248.3|10246.3|987
1686619200000|2023-06-13 01:20:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|699
1686619500000|2023-06-13 01:25:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10250|10248|578
1686619800000|2023-06-13 01:30:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|599
1686620100000|2023-06-13 01:35:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|625
1686620400000|2023-06-13 01:40:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|62
1686620700000|2023-06-13 01:45:00|10251.8|10249.8|10251.8|10249.8|10252|10250|10251.6|10249.6|84
1686621000000|2023-06-13 01:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|109
1686621300000|2023-06-13 01:55:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|293
1686621600000|2023-06-13 02:00:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252|10250|494
1686621900000|2023-06-13 02:05:00|10252.8|10250.8|10253.9|10251.9|10253.9|10251.9|10252.4|10250.4|470
1686622200000|2023-06-13 02:10:00|10253.5|10251.5|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|258
1686622500000|2023-06-13 02:15:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|58
1686622800000|2023-06-13 02:20:00|||||||||9
1686623100000|2023-06-13 02:25:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|248
1686623400000|2023-06-13 02:30:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|110
1686623700000|2023-06-13 02:35:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|674
1686624000000|2023-06-13 02:40:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|103
1686624300000|2023-06-13 02:45:00|10252|10250|10252.2|10250.2|10252.4|10250.4|10252|10250|50
1686624600000|2023-06-13 02:50:00|10252|10250|10252|10250|10252.2|10250.2|10252|10250|5
1686624900000|2023-06-13 02:55:00|10252.4|10250.4|10252.2|10250.2|10252.8|10250.8|10252.2|10250.2|139
1686625200000|2023-06-13 03:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|11
1686625500000|2023-06-13 03:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|172
1686625800000|2023-06-13 03:10:00|||||||||65
1686626100000|2023-06-13 03:15:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|19
1686626400000|2023-06-13 03:20:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|193
1686626700000|2023-06-13 03:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|83
1686627000000|2023-06-13 03:30:00|||||||||11
1686627300000|2023-06-13 03:35:00|10252.4|10250.4|10252|10250|10252.6|10250.6|10252|10250|209
1686627600000|2023-06-13 03:40:00|10251.8|10249.8|10252|10250|10252|10250|10251.8|10249.8|88
1686627900000|2023-06-13 03:45:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|46
1686628200000|2023-06-13 03:50:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.6|10250.6|63
1686628500000|2023-06-13 03:55:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|11
1686628800000|2023-06-13 04:00:00|||||||||8
1686629100000|2023-06-13 04:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|114
1686629400000|2023-06-13 04:10:00|||||||||21
1686629700000|2023-06-13 04:15:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|161
1686630000000|2023-06-13 04:20:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|141
1686630300000|2023-06-13 04:25:00|||||||||39
1686630600000|2023-06-13 04:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|38
1686630900000|2023-06-13 04:35:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|150
1686631200000|2023-06-13 04:40:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|46
1686631500000|2023-06-13 04:45:00|||||||||22
1686631800000|2023-06-13 04:50:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|190
1686632100000|2023-06-13 04:55:00|10251.8|10249.8|10251.6|10249.6|10251.8|10249.8|10251.6|10249.6|65
1686632400000|2023-06-13 05:00:00|||||||||8
1686632700000|2023-06-13 05:05:00|10251.4|10249.4|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|74
1686633000000|2023-06-13 05:10:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10249.6|10247.6|737
1686633300000|2023-06-13 05:15:00|10250.4|10248.4|10250.6|10248.6|10250.6|10248.6|10250|10248|292
1686633600000|2023-06-13 05:20:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|129
1686633900000|2023-06-13 05:25:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|239
1686634200000|2023-06-13 05:30:00|||||||||11
1686634500000|2023-06-13 05:35:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|138
1686634800000|2023-06-13 05:40:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|18
1686635100000|2023-06-13 05:45:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|150
1686635400000|2023-06-13 05:50:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|134
1686635700000|2023-06-13 05:55:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250|10248|138
1686636000000|2023-06-13 06:00:00|10250.6|10248.6|10249.2|10247.2|10251.6|10249.6|10248.5|10246.5|904
1686636300000|2023-06-13 06:05:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|435
1686636600000|2023-06-13 06:10:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|725
1686636900000|2023-06-13 06:15:00|10249.2|10247.2|10250|10248|10250.4|10248.4|10249.2|10247.2|458
1686637200000|2023-06-13 06:20:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|245
1686637500000|2023-06-13 06:25:00|10250.4|10248.4|10248.9|10246.9|10250.4|10248.4|10248.9|10246.9|313
1686637800000|2023-06-13 06:30:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|1638
1686638100000|2023-06-13 06:35:00|10248.5|10246.5|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|815
1686638400000|2023-06-13 06:40:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|362
1686638700000|2023-06-13 06:45:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|821
1686639000000|2023-06-13 06:50:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|702
1686639300000|2023-06-13 06:55:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|399
1686639600000|2023-06-13 07:00:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|854
1686639900000|2023-06-13 07:05:00|10250.8|10248.8|10251.6|10249.6|10252.4|10250.4|10250.8|10248.8|945
1686640200000|2023-06-13 07:10:00|10251.4|10249.4|10250.4|10248.4|10251.6|10249.6|10250|10248|751
1686640500000|2023-06-13 07:15:00|10250.2|10248.2|10250.4|10248.4|10251.2|10249.2|10250.2|10248.2|442
1686640800000|2023-06-13 07:20:00|10250.6|10248.6|10250|10248|10250.8|10248.8|10249.6|10247.6|464
1686641100000|2023-06-13 07:25:00|10249.6|10247.6|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|424
1686641400000|2023-06-13 07:30:00|10250|10248|10251.6|10249.6|10251.6|10249.6|10250|10248|625
1686641700000|2023-06-13 07:35:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250|10248|788
1686642000000|2023-06-13 07:40:00|10250|10248|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|862
1686642300000|2023-06-13 07:45:00|10249.2|10247.2|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|1315
1686642600000|2023-06-13 07:50:00|10248.5|10246.5|10249.6|10247.6|10249.6|10247.6|10248.5|10246.5|1088
1686642900000|2023-06-13 07:55:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|2504
1686643200000|2023-06-13 08:00:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|713
1686643500000|2023-06-13 08:05:00|10249.2|10247.2|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|1125
1686643800000|2023-06-13 08:10:00|10248.7|10246.7|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1180
1686644100000|2023-06-13 08:15:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|1767
1686644400000|2023-06-13 08:20:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|607
1686644700000|2023-06-13 08:25:00|10250|10248|10250|10248|10250|10248|10249.2|10247.2|1047
1686645000000|2023-06-13 08:30:00|10249.6|10247.6|10250|10248|10250.4|10248.4|10249.6|10247.6|1983
1686645300000|2023-06-13 08:35:00|10250.2|10248.2|10250.4|10248.4|10250.6|10248.6|10250|10248|2540
1686645600000|2023-06-13 08:40:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|453
1686645900000|2023-06-13 08:45:00|10250.4|10248.4|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|188
1686646200000|2023-06-13 08:50:00|10250.4|10248.4|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|449
1686646500000|2023-06-13 08:55:00|10250|10248|10249.2|10247.2|10250|10248|10248.9|10246.9|611
1686646800000|2023-06-13 09:00:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|421
1686647100000|2023-06-13 09:05:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|269
1686647400000|2023-06-13 09:10:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|638
1686647700000|2023-06-13 09:15:00|10248.1|10246.1|10247.9|10245.9|10248.5|10246.5|10247.7|10245.7|267
1686648000000|2023-06-13 09:20:00|10248.1|10246.1|10248.9|10246.9|10249.2|10247.2|10247.9|10245.9|1105
1686648300000|2023-06-13 09:25:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|294
1686648600000|2023-06-13 09:30:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1411
1686648900000|2023-06-13 09:35:00|10249|10247|10247.3|10245.3|10249.2|10247.2|10247.3|10245.3|732
1686649200000|2023-06-13 09:40:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|452
1686649500000|2023-06-13 09:45:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|300
1686649800000|2023-06-13 09:50:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|1957
1686650100000|2023-06-13 09:55:00|10246.1|10244.1|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|900
1686650400000|2023-06-13 10:00:00|10246.7|10244.7|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|479
1686650700000|2023-06-13 10:05:00|10246.5|10244.5|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|1032
1686651000000|2023-06-13 10:10:00|10245.9|10243.9|10245.7|10243.7|10245.9|10243.9|10245.3|10243.3|428
1686651300000|2023-06-13 10:15:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|364
1686651600000|2023-06-13 10:20:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|245
1686651900000|2023-06-13 10:25:00|10246.5|10244.5|10245.9|10243.9|10246.5|10244.5|10245.9|10243.9|663
1686652200000|2023-06-13 10:30:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|361
1686652500000|2023-06-13 10:35:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|264
1686652800000|2023-06-13 10:40:00|10245.9|10243.9|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|240
1686653100000|2023-06-13 10:45:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|376
1686653400000|2023-06-13 10:50:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|181
1686653700000|2023-06-13 10:55:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.3|10244.3|941
1686654000000|2023-06-13 11:00:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|756
1686654300000|2023-06-13 11:05:00|10246.9|10244.9|10246.5|10244.5|10247.7|10245.7|10246.5|10244.5|803
1686654600000|2023-06-13 11:10:00|10246.1|10244.1|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|1533
1686654900000|2023-06-13 11:15:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.1|10243.1|592
1686655200000|2023-06-13 11:20:00|10244.9|10242.9|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|1444
1686655500000|2023-06-13 11:25:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|483
1686655800000|2023-06-13 11:30:00|10244.2|10242.2|10246.1|10244.1|10246.1|10244.1|10244.2|10242.2|856
1686656100000|2023-06-13 11:35:00|10245.7|10243.7|10247.3|10245.3|10247.7|10245.7|10245.7|10243.7|1400
1686656400000|2023-06-13 11:40:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1318
1686656700000|2023-06-13 11:45:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|3010
1686657000000|2023-06-13 11:50:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|796
1686657300000|2023-06-13 11:55:00|10248.1|10246.1|10246.1|10244.1|10248.1|10246.1|10246.1|10244.1|1115
1686657600000|2023-06-13 12:00:00|10245.7|10243.7|10245.7|10243.7|10246.9|10244.9|10245.3|10243.3|2597
1686657900000|2023-06-13 12:05:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|1913
1686658200000|2023-06-13 12:10:00|10244.8|10242.8|10245.7|10243.7|10246.1|10244.1|10244.6|10242.6|1619
1686658500000|2023-06-13 12:15:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10244.6|10242.6|2000
1686658800000|2023-06-13 12:20:00|10245.3|10243.3|10250|10248|10250.2|10248.2|10245.3|10243.3|3921
1686659100000|2023-06-13 12:25:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10247.3|10245.3|3364
1686659400000|2023-06-13 12:30:00|10250.6|10248.6|10257.8|10255.8|10260.6|10258.6|10226.8|10224.8|9031
1686659700000|2023-06-13 12:35:00|10258.6|10256.6|10257.1|10255.1|10262.9|10260.9|10256.7|10254.7|6591
1686660000000|2023-06-13 12:40:00|10257.4|10255.4|10259|10257|10259|10257|10254.7|10252.7|5788
1686660300000|2023-06-13 12:45:00|10259.4|10257.4|10261.7|10259.7|10261.7|10259.7|10258.2|10256.2|17806
1686660600000|2023-06-13 12:50:00|10261.9|10259.9|10260.2|10258.2|10262.1|10260.1|10259|10257|4742
1686660900000|2023-06-13 12:55:00|10259.8|10257.8|10261.7|10259.7|10261.7|10259.7|10257.8|10255.8|6461
1686661200000|2023-06-13 13:00:00|10261.9|10259.9|10261|10259|10262.1|10260.1|10260.2|10258.2|3437
1686661500000|2023-06-13 13:05:00|10261.2|10259.2|10259.8|10257.8|10262.1|10260.1|10258.6|10256.6|3814
1686661800000|2023-06-13 13:10:00|10259.6|10257.6|10258.2|10256.2|10261.4|10259.4|10258.2|10256.2|3255
1686662100000|2023-06-13 13:15:00|10258.6|10256.6|10257.4|10255.4|10259|10257|10256.7|10254.7|4293
1686662400000|2023-06-13 13:20:00|10257.1|10255.1|10257.1|10255.1|10258.2|10256.2|10255.9|10253.9|5251
1686662700000|2023-06-13 13:25:00|10257.4|10255.4|10256.1|10254.1|10257.4|10255.4|10255.5|10253.5|2716
1686663000000|2023-06-13 13:30:00|10256.3|10254.3|10256.7|10254.7|10257.8|10255.8|10255.9|10253.9|2052
1686663300000|2023-06-13 13:35:00|10257.1|10255.1|10250.4|10248.4|10257.1|10255.1|10250.4|10248.4|5819
1686663600000|2023-06-13 13:40:00|10250|10248|10248.1|10246.1|10251.6|10249.6|10247.7|10245.7|7500
1686663900000|2023-06-13 13:45:00|10247.7|10245.7|10248.5|10246.5|10250.4|10248.4|10246.9|10244.9|5190
1686664200000|2023-06-13 13:50:00|10248.9|10246.9|10245.7|10243.7|10248.9|10246.9|10245.3|10243.3|10319
1686664500000|2023-06-13 13:55:00|10246.1|10244.1|10243|10241|10246.5|10244.5|10243|10241|2707
1686664800000|2023-06-13 14:00:00|10242.6|10240.6|10240.6|10238.6|10243.4|10241.4|10240.6|10238.6|5188
1686665100000|2023-06-13 14:05:00|10241|10239|10241.4|10239.4|10244.2|10242.2|10240.3|10238.3|5492
1686665400000|2023-06-13 14:10:00|10241.8|10239.8|10239.9|10237.9|10241.8|10239.8|10239.1|10237.1|3350
1686665700000|2023-06-13 14:15:00|10240.1|10238.1|10243|10241|10243.4|10241.4|10239.9|10237.9|4960
1686666000000|2023-06-13 14:20:00|10242.6|10240.6|10244.2|10242.2|10244.6|10242.6|10242.2|10240.2|4101
1686666300000|2023-06-13 14:25:00|10244.6|10242.6|10245.3|10243.3|10246.1|10244.1|10244.2|10242.2|2436
1686666600000|2023-06-13 14:30:00|10244.9|10242.9|10243.6|10241.6|10245.7|10243.7|10243.4|10241.4|1873
1686666900000|2023-06-13 14:35:00|10243.4|10241.4|10243.8|10241.8|10244.6|10242.6|10243|10241|1947
1686667200000|2023-06-13 14:40:00|10243.6|10241.6|10243.8|10241.8|10244.6|10242.6|10242.2|10240.2|2253
1686667500000|2023-06-13 14:45:00|10243.4|10241.4|10244.2|10242.2|10244.6|10242.6|10243|10241|2042
1686667800000|2023-06-13 14:50:00|10244.6|10242.6|10245.7|10243.7|10246.1|10244.1|10244.6|10242.6|1266
1686668100000|2023-06-13 14:55:00|10245.5|10243.5|10244.6|10242.6|10246.1|10244.1|10244.6|10242.6|1190
1686668400000|2023-06-13 15:00:00|10244.2|10242.2|10243.8|10241.8|10244.9|10242.9|10243.4|10241.4|1530
1686668700000|2023-06-13 15:05:00|10243.6|10241.6|10241.4|10239.4|10243.8|10241.8|10241.4|10239.4|1156
1686669000000|2023-06-13 15:10:00|10241|10239|10239.5|10237.5|10241|10239|10239.1|10237.1|1462
1686669300000|2023-06-13 15:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|2422
1686669600000|2023-06-13 15:20:00|10239.3|10237.3|10237.1|10235.1|10239.5|10237.5|10236.7|10234.7|2019
1686669900000|2023-06-13 15:25:00|10236.7|10234.7|10234.8|10232.8|10236.7|10234.7|10233.2|10231.2|2643
1686670200000|2023-06-13 15:30:00|10234.4|10232.4|10232.1|10230.1|10234.6|10232.6|10232.1|10230.1|5979
1686670500000|2023-06-13 15:35:00|10231.7|10229.7|10234.4|10232.4|10235.2|10233.2|10231.7|10229.7|5680
1686670800000|2023-06-13 15:40:00|10234.8|10232.8|10233.6|10231.6|10235.2|10233.2|10233.6|10231.6|1195
1686671100000|2023-06-13 15:45:00|10233.2|10231.2|10235.2|10233.2|10235.2|10233.2|10233.2|10231.2|1472
1686671400000|2023-06-13 15:50:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|972
1686671700000|2023-06-13 15:55:00|10234|10232|10235.2|10233.2|10235.2|10233.2|10233.6|10231.6|814
1686672000000|2023-06-13 16:00:00|10235.6|10233.6|10236|10234|10236.4|10234.4|10235.6|10233.6|1144
1686672300000|2023-06-13 16:05:00|10235.8|10233.8|10236|10234|10236.7|10234.7|10235.6|10233.6|1229
1686672600000|2023-06-13 16:10:00|10236.2|10234.2|10235.6|10233.6|10236.4|10234.4|10235.2|10233.2|1802
1686672900000|2023-06-13 16:15:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|981
1686673200000|2023-06-13 16:20:00|10236|10234|10235.2|10233.2|10236|10234|10234.8|10232.8|904
1686673500000|2023-06-13 16:25:00|10234.8|10232.8|10237.1|10235.1|10237.1|10235.1|10234.8|10232.8|2869
1686673800000|2023-06-13 16:30:00|10236.7|10234.7|10237.5|10235.5|10237.9|10235.9|10236.7|10234.7|12675
1686674100000|2023-06-13 16:35:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|437
1686674400000|2023-06-13 16:40:00|10238.3|10236.3|10237.1|10235.1|10238.5|10236.5|10237.1|10235.1|1156
1686674700000|2023-06-13 16:45:00|10236.7|10234.7|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|826
1686675000000|2023-06-13 16:50:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|1016
1686675300000|2023-06-13 16:55:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.1|10235.1|1543
1686675600000|2023-06-13 17:00:00|10238.1|10236.1|10237.9|10235.9|10239.1|10237.1|10237.9|10235.9|1991
1686675900000|2023-06-13 17:05:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|980
1686676200000|2023-06-13 17:10:00|10237.5|10235.5|10237.3|10235.3|10238.7|10236.7|10237.1|10235.1|1306
1686676500000|2023-06-13 17:15:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|987
1686676800000|2023-06-13 17:20:00|10237.1|10235.1|10235.6|10233.6|10237.1|10235.1|10235.6|10233.6|1448
1686677100000|2023-06-13 17:25:00|10235.2|10233.2|10234.4|10232.4|10236|10234|10234.4|10232.4|2522
1686677400000|2023-06-13 17:30:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10234|10232|920
1686677700000|2023-06-13 17:35:00|10233.6|10231.6|10231.7|10229.7|10234|10232|10231.3|10229.3|1885
1686678000000|2023-06-13 17:40:00|10231.5|10229.5|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|969
1686678300000|2023-06-13 17:45:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|837
1686678600000|2023-06-13 17:50:00|10230.1|10228.1|10228.5|10226.5|10230.5|10228.5|10228.5|10226.5|1513
1686678900000|2023-06-13 17:55:00|10228.1|10226.1|10227|10225|10228.3|10226.3|10225.4|10223.4|5084
1686679200000|2023-06-13 18:00:00|10227.4|10225.4|10228.1|10226.1|10228.9|10226.9|10227|10225|3445
1686679500000|2023-06-13 18:05:00|10228.5|10226.5|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|1767
1686679800000|2023-06-13 18:10:00|10227.4|10225.4|10226.6|10224.6|10228|10226|10226.6|10224.6|1154
1686680100000|2023-06-13 18:15:00|10226.2|10224.2|10225.8|10223.8|10227|10225|10225.8|10223.8|1283
1686680400000|2023-06-13 18:20:00|10226.2|10224.2|10224.2|10222.2|10226.2|10224.2|10223.5|10221.5|2214
1686680700000|2023-06-13 18:25:00|10224.6|10222.6|10221.3|10219.3|10224.6|10222.6|10220.7|10218.7|4473
1686681000000|2023-06-13 18:30:00|10221.5|10219.5|10221.1|10219.1|10221.7|10219.7|10219.6|10217.6|2841
1686681300000|2023-06-13 18:35:00|10221.5|10219.5|10223.9|10221.9|10223.9|10221.9|10221.1|10219.1|3796
1686681600000|2023-06-13 18:40:00|10223.5|10221.5|10221.5|10219.5|10223.9|10221.9|10220.7|10218.7|1846
1686681900000|2023-06-13 18:45:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10220.7|10218.7|948
1686682200000|2023-06-13 18:50:00|10222.3|10220.3|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|1278
1686682500000|2023-06-13 18:55:00|10222.3|10220.3|10221.5|10219.5|10222.3|10220.3|10219.9|10217.9|10048
1686682800000|2023-06-13 19:00:00|10221.1|10219.1|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|1682
1686683100000|2023-06-13 19:05:00|10221.5|10219.5|10220.7|10218.7|10222.3|10220.3|10220.7|10218.7|2083
1686683400000|2023-06-13 19:10:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10219.9|10217.9|1928
1686683700000|2023-06-13 19:15:00|10221.5|10219.5|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|1520
1686684000000|2023-06-13 19:20:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|848
1686684300000|2023-06-13 19:25:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|800
1686684600000|2023-06-13 19:30:00|10223.5|10221.5|10224.6|10222.6|10224.6|10222.6|10223.5|10221.5|1719
1686684900000|2023-06-13 19:35:00|10225|10223|10225|10223|10225.4|10223.4|10224.6|10222.6|1702
1686685200000|2023-06-13 19:40:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|1273
1686685500000|2023-06-13 19:45:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10224.6|10222.6|894
1686685800000|2023-06-13 19:50:00|10224.6|10222.6|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|3011
1686686100000|2023-06-13 19:55:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|1160
1686686400000|2023-06-13 20:00:00|10225|10223|10225|10223|10225.4|10223.4|10224.2|10222.2|2204
1686686700000|2023-06-13 20:05:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1471
1686687000000|2023-06-13 20:10:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1147
1686687300000|2023-06-13 20:15:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|1139
1686687600000|2023-06-13 20:20:00|10227|10225|10226.6|10224.6|10227|10225|10226.2|10224.2|1152
1686687900000|2023-06-13 20:25:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1235
1686688200000|2023-06-13 20:30:00|10226.2|10224.2|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|1005
1686688500000|2023-06-13 20:35:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10224.6|10222.6|661
1686688800000|2023-06-13 20:40:00|10224.8|10222.8|10225|10223|10225|10223|10223.9|10221.9|1041
1686689100000|2023-06-13 20:45:00|10224.8|10222.8|10225.8|10223.8|10225.8|10223.8|10224.8|10222.8|477
1686689400000|2023-06-13 20:50:00|10226|10224|10226.2|10224.2|10226.4|10224.4|10226|10224|788
1686689700000|2023-06-13 20:55:00|10226|10224|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|690
1686693600000|2023-06-13 22:00:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|178
1686693900000|2023-06-13 22:05:00|10226.4|10224.4|10225.4|10223.4|10226.4|10224.4|10225.4|10223.4|72
1686694200000|2023-06-13 22:10:00|||||||||24
1686694500000|2023-06-13 22:15:00|10225.2|10223.2|10226.2|10224.2|10226.2|10224.2|10225|10223|223
1686694800000|2023-06-13 22:20:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|52
1686695100000|2023-06-13 22:25:00|||||||||1
1686695400000|2023-06-13 22:30:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|129
1686695700000|2023-06-13 22:35:00|10226.6|10224.6|10227|10225|10227.2|10225.2|10226.6|10224.6|214
1686696000000|2023-06-13 22:40:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|112
1686696300000|2023-06-13 22:45:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|67
1686696600000|2023-06-13 22:50:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|53
1686696900000|2023-06-13 22:55:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225|10223|135
1686697200000|2023-06-13 23:00:00|||||||||5
1686697500000|2023-06-13 23:05:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|18
1686697800000|2023-06-13 23:10:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|7
1686698100000|2023-06-13 23:15:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|35
1686698400000|2023-06-13 23:20:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|40
1686698700000|2023-06-13 23:25:00|||||||||133
1686699000000|2023-06-13 23:30:00|10225.8|10223.8|10224.6|10222.6|10225.8|10223.8|10224.6|10222.6|494
1686699300000|2023-06-13 23:35:00|||||||||62
1686699600000|2023-06-13 23:40:00|10224.8|10222.8|10224.8|10222.8|10225|10223|10224.6|10222.6|24
1686699900000|2023-06-13 23:45:00|10225|10223|10225|10223|10225.2|10223.2|10224.8|10222.8|84
1686700200000|2023-06-13 23:50:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|89
1686700500000|2023-06-13 23:55:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|56
1686700800000|2023-06-14 00:00:00|10225.4|10223.4|10223.9|10221.9|10225.4|10223.4|10223.9|10221.9|261
1686701100000|2023-06-14 00:05:00|10224|10222|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|100
1686701400000|2023-06-14 00:10:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|546
1686701700000|2023-06-14 00:15:00|10224.6|10222.6|10226.2|10224.2|10226.2|10224.2|10224.6|10222.6|396
1686702000000|2023-06-14 00:20:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10225.4|10223.4|549
1686702300000|2023-06-14 00:25:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.4|10224.4|497
1686702600000|2023-06-14 00:30:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.6|10224.6|135
1686702900000|2023-06-14 00:35:00|10226.8|10224.8|10228.5|10226.5|10228.5|10226.5|10226.6|10224.6|681
1686703200000|2023-06-14 00:40:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|202
1686703500000|2023-06-14 00:45:00|10227.4|10225.4|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|124
1686703800000|2023-06-14 00:50:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|218
1686704100000|2023-06-14 00:55:00|10227.8|10225.8|10227.8|10225.8|10228|10226|10227.8|10225.8|73
1686704400000|2023-06-14 01:00:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|34
1686704700000|2023-06-14 01:05:00|||||||||47
1686705000000|2023-06-14 01:10:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|11
1686705300000|2023-06-14 01:15:00|10228|10226|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|134
1686705600000|2023-06-14 01:20:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|130
1686705900000|2023-06-14 01:25:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|163
1686706200000|2023-06-14 01:30:00|10228.3|10226.3|10228.5|10226.5|10228.9|10226.9|10228.3|10226.3|399
1686706500000|2023-06-14 01:35:00|10228.7|10226.7|10228.1|10226.1|10228.9|10226.9|10227.8|10225.8|133
1686706800000|2023-06-14 01:40:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|131
1686707100000|2023-06-14 01:45:00|10228.1|10226.1|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|369
1686707400000|2023-06-14 01:50:00|||||||||98
1686707700000|2023-06-14 01:55:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|351
1686708000000|2023-06-14 02:00:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|456
1686708300000|2023-06-14 02:05:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|566
1686708600000|2023-06-14 02:10:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|337
1686708900000|2023-06-14 02:15:00|10230.9|10228.9|10231.1|10229.1|10231.3|10229.3|10230.9|10228.9|424
1686709200000|2023-06-14 02:20:00|10231.3|10229.3|10231.1|10229.1|10231.3|10229.3|10230.9|10228.9|90
1686709500000|2023-06-14 02:25:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|99
1686709800000|2023-06-14 02:30:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|399
1686710100000|2023-06-14 02:35:00|||||||||177
1686710400000|2023-06-14 02:40:00|||||||||53
1686710700000|2023-06-14 02:45:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|413
1686711000000|2023-06-14 02:50:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|86
1686711300000|2023-06-14 02:55:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|17
1686711600000|2023-06-14 03:00:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|135
1686711900000|2023-06-14 03:05:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|41
1686712200000|2023-06-14 03:10:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|33
1686712500000|2023-06-14 03:15:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|57
1686712800000|2023-06-14 03:20:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|519
1686713100000|2023-06-14 03:25:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|64
1686713400000|2023-06-14 03:30:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|25
1686713700000|2023-06-14 03:35:00|||||||||24
1686714000000|2023-06-14 03:40:00|||||||||96
1686714600000|2023-06-14 03:50:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|199
1686714900000|2023-06-14 03:55:00|||||||||11
1686715200000|2023-06-14 04:00:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|46
1686715500000|2023-06-14 04:05:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|127
1686715800000|2023-06-14 04:10:00|||||||||2
1686716100000|2023-06-14 04:15:00|10229.5|10227.5|10229.5|10227.5|10229.7|10227.7|10229.3|10227.3|45
1686716400000|2023-06-14 04:20:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|277
1686716700000|2023-06-14 04:25:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|95
1686717000000|2023-06-14 04:30:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|145
1686717300000|2023-06-14 04:35:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|24
1686717600000|2023-06-14 04:40:00|||||||||22
1686717900000|2023-06-14 04:45:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|166
1686718200000|2023-06-14 04:50:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|171
1686718500000|2023-06-14 04:55:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|30
1686718800000|2023-06-14 05:00:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|118
1686719100000|2023-06-14 05:05:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|262
1686719400000|2023-06-14 05:10:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|60
1686719700000|2023-06-14 05:15:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|642
1686720000000|2023-06-14 05:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|56
1686720300000|2023-06-14 05:25:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|497
1686720600000|2023-06-14 05:30:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|149
1686720900000|2023-06-14 05:35:00|||||||||2
1686721200000|2023-06-14 05:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|551
1686721500000|2023-06-14 05:45:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|255
1686721800000|2023-06-14 05:50:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227|10225|610
1686722100000|2023-06-14 05:55:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|189
1686722400000|2023-06-14 06:00:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227|10225|207
1686722700000|2023-06-14 06:05:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|261
1686723000000|2023-06-14 06:10:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|281
1686723300000|2023-06-14 06:15:00|10228.3|10226.3|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|446
1686723600000|2023-06-14 06:20:00|10227.6|10225.6|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|236
1686723900000|2023-06-14 06:25:00|||||||||94
1686724200000|2023-06-14 06:30:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|523
1686724500000|2023-06-14 06:35:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|284
1686724800000|2023-06-14 06:40:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|632
1686725100000|2023-06-14 06:45:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|438
1686725400000|2023-06-14 06:50:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|364
1686725700000|2023-06-14 06:55:00|10228.9|10226.9|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|902
1686726000000|2023-06-14 07:00:00|10228.7|10226.7|10227.4|10225.4|10228.9|10226.9|10227.4|10225.4|543
1686726300000|2023-06-14 07:05:00|10227.8|10225.8|10227.4|10225.4|10228.5|10226.5|10227|10225|701
1686726600000|2023-06-14 07:10:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227|10225|419
1686726900000|2023-06-14 07:15:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|1295
1686727200000|2023-06-14 07:20:00|10227.8|10225.8|10229.7|10227.7|10229.7|10227.7|10227.8|10225.8|1671
1686727500000|2023-06-14 07:25:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|1600
1686727800000|2023-06-14 07:30:00|10230.9|10228.9|10231.9|10229.9|10232.1|10230.1|10230.5|10228.5|1065
1686728100000|2023-06-14 07:35:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|736
1686728400000|2023-06-14 07:40:00|10231.9|10229.9|10230.9|10228.9|10232.1|10230.1|10230.5|10228.5|892
1686728700000|2023-06-14 07:45:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|898
1686729000000|2023-06-14 07:50:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|1173
1686729300000|2023-06-14 07:55:00|10231.7|10229.7|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|1074
1686729600000|2023-06-14 08:00:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1067
1686729900000|2023-06-14 08:05:00|10230.3|10228.3|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|202
1686730200000|2023-06-14 08:10:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|238
1686730500000|2023-06-14 08:15:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|221
1686730800000|2023-06-14 08:20:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|105
1686731100000|2023-06-14 08:25:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|170
1686731400000|2023-06-14 08:30:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|123
1686731700000|2023-06-14 08:35:00|10231.5|10229.5|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|790
1686732000000|2023-06-14 08:40:00|10230.3|10228.3|10229.7|10227.7|10230.3|10228.3|10229.3|10227.3|331
1686732300000|2023-06-14 08:45:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|453
1686732600000|2023-06-14 08:50:00|10228.9|10226.9|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|373
1686732900000|2023-06-14 08:55:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|98
1686733200000|2023-06-14 09:00:00|10229.5|10227.5|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|799
1686733500000|2023-06-14 09:05:00|10228.9|10226.9|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|124
1686733800000|2023-06-14 09:10:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|258
1686734100000|2023-06-14 09:15:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|193
1686734400000|2023-06-14 09:20:00|10229.1|10227.1|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|425
1686734700000|2023-06-14 09:25:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|772
1686735000000|2023-06-14 09:30:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|604
1686735300000|2023-06-14 09:35:00|||||||||661
1686735600000|2023-06-14 09:40:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|286
1686735900000|2023-06-14 09:45:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|147
1686736200000|2023-06-14 09:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|135
1686736500000|2023-06-14 09:55:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|285
1686736800000|2023-06-14 10:00:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|1464
1686737100000|2023-06-14 10:05:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|202
1686737400000|2023-06-14 10:10:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|191
1686737700000|2023-06-14 10:15:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|109
1686738000000|2023-06-14 10:20:00|10227.8|10225.8|10227|10225|10227.8|10225.8|10227|10225|498
1686738300000|2023-06-14 10:25:00|10227.2|10225.2|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|447
1686738600000|2023-06-14 10:30:00|10227|10225|10225.8|10223.8|10227|10225|10225.8|10223.8|563
1686738900000|2023-06-14 10:35:00|10225.6|10223.6|10225.4|10223.4|10225.8|10223.8|10224.2|10222.2|794
1686739200000|2023-06-14 10:40:00|10225.2|10223.2|10225.4|10223.4|10225.4|10223.4|10225|10223|183
1686739500000|2023-06-14 10:45:00|10225.2|10223.2|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|230
1686739800000|2023-06-14 10:50:00|10225|10223|10224.8|10222.8|10225|10223|10224.2|10222.2|364
1686740100000|2023-06-14 10:55:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|421
1686740400000|2023-06-14 11:00:00|10225.2|10223.2|10225|10223|10225.4|10223.4|10224.2|10222.2|387
1686740700000|2023-06-14 11:05:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10223.9|10221.9|426
1686741000000|2023-06-14 11:10:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|606
1686741300000|2023-06-14 11:15:00|10225|10223|10225.4|10223.4|10226.2|10224.2|10225|10223|1209
1686741600000|2023-06-14 11:20:00|10225.8|10223.8|10226.2|10224.2|10226.6|10224.6|10225.4|10223.4|662
1686741900000|2023-06-14 11:25:00|10225.8|10223.8|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|692
1686742200000|2023-06-14 11:30:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225|10223|385
1686742500000|2023-06-14 11:35:00|10225.6|10223.6|10224.2|10222.2|10225.8|10223.8|10223.9|10221.9|1282
1686742800000|2023-06-14 11:40:00|10224.4|10222.4|10224.2|10222.2|10225|10223|10224.2|10222.2|295
1686743100000|2023-06-14 11:45:00|10224.6|10222.6|10225.4|10223.4|10225.8|10223.8|10224.2|10222.2|450
1686743400000|2023-06-14 11:50:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10225.8|10223.8|322
1686743700000|2023-06-14 11:55:00|10226.8|10224.8|10227|10225|10227.4|10225.4|10226.6|10224.6|1150
1686744000000|2023-06-14 12:00:00|10226.6|10224.6|10228.9|10226.9|10229.3|10227.3|10226.6|10224.6|3237
1686744300000|2023-06-14 12:05:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.1|10226.1|1334
1686744600000|2023-06-14 12:10:00|10228.9|10226.9|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|1023
1686744900000|2023-06-14 12:15:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10229.3|10227.3|1579
1686745200000|2023-06-14 12:20:00|10230.1|10228.1|10232.8|10230.8|10232.8|10230.8|10229.7|10227.7|2652
1686745500000|2023-06-14 12:25:00|10232.4|10230.4|10232.3|10230.3|10233|10231|10231.3|10229.3|2893
1686745800000|2023-06-14 12:30:00|10231.9|10229.9|10234|10232|10239.1|10237.1|10228.9|10226.9|5210
1686746100000|2023-06-14 12:35:00|10233.8|10231.8|10232.4|10230.4|10234|10232|10231.7|10229.7|2390
1686746400000|2023-06-14 12:40:00|10232.8|10230.8|10234.8|10232.8|10235.2|10233.2|10232.4|10230.4|1714
1686746700000|2023-06-14 12:45:00|10235.2|10233.2|10233.6|10231.6|10235.2|10233.2|10232.4|10230.4|1970
1686747000000|2023-06-14 12:50:00|10233.4|10231.4|10235.6|10233.6|10236|10234|10233.2|10231.2|2580
1686747300000|2023-06-14 12:55:00|10235.4|10233.4|10237.1|10235.1|10237.5|10235.5|10235.2|10233.2|2123
1686747600000|2023-06-14 13:00:00|10236.7|10234.7|10236.4|10234.4|10237.9|10235.9|10236.4|10234.4|3101
1686747900000|2023-06-14 13:05:00|10236|10234|10236|10234|10236.4|10234.4|10235.6|10233.6|2287
1686748200000|2023-06-14 13:10:00|10235.8|10233.8|10237.5|10235.5|10237.5|10235.5|10235.6|10233.6|1033
1686748500000|2023-06-14 13:15:00|10237.1|10235.1|10239.1|10237.1|10239.1|10237.1|10236.7|10234.7|2314
1686748800000|2023-06-14 13:20:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|2192
1686749100000|2023-06-14 13:25:00|10239.1|10237.1|10236.7|10234.7|10239.5|10237.5|10236.7|10234.7|1931
1686749400000|2023-06-14 13:30:00|10236.4|10234.4|10234.2|10232.2|10236.4|10234.4|10233.2|10231.2|3689
1686749700000|2023-06-14 13:35:00|10234|10232|10235.8|10233.8|10236|10234|10234|10232|2651
1686750000000|2023-06-14 13:40:00|10236|10234|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|1243
1686750300000|2023-06-14 13:45:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10233.6|10231.6|1867
1686750600000|2023-06-14 13:50:00|10234.8|10232.8|10234.8|10232.8|10236.4|10234.4|10234.8|10232.8|1526
1686750900000|2023-06-14 13:55:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10232.8|10230.8|2742
1686751200000|2023-06-14 14:00:00|10234.6|10232.6|10235.2|10233.2|10236|10234|10234.4|10232.4|1581
1686751500000|2023-06-14 14:05:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10234.4|10232.4|1184
1686751800000|2023-06-14 14:10:00|10234|10232|10235.2|10233.2|10236|10234|10234|10232|2329
1686752100000|2023-06-14 14:15:00|10235.6|10233.6|10235.6|10233.6|10236.2|10234.2|10234.8|10232.8|1591
1686752400000|2023-06-14 14:20:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10235.6|10233.6|2082
1686752700000|2023-06-14 14:25:00|10236.9|10234.9|10235.6|10233.6|10237.1|10235.1|10235|10233|1189
1686753000000|2023-06-14 14:30:00|10235.2|10233.2|10236.4|10234.4|10236.7|10234.7|10235.2|10233.2|418
1686753300000|2023-06-14 14:35:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10235.6|10233.6|655
1686753600000|2023-06-14 14:40:00|10236.4|10234.4|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|1137
1686753900000|2023-06-14 14:45:00|10236|10234|10236|10234|10236.4|10234.4|10235.6|10233.6|673
1686754200000|2023-06-14 14:50:00|10235.8|10233.8|10235.6|10233.6|10236|10234|10235.2|10233.2|1640
1686754500000|2023-06-14 14:55:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234|10232|1416
1686754800000|2023-06-14 15:00:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10233.6|10231.6|1096
1686755100000|2023-06-14 15:05:00|10234.2|10232.2|10234.8|10232.8|10234.8|10232.8|10234|10232|748
1686755400000|2023-06-14 15:10:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|1520
1686755700000|2023-06-14 15:15:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|812
1686756000000|2023-06-14 15:20:00|10235|10233|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|543
1686756300000|2023-06-14 15:25:00|10235.6|10233.6|10237.1|10235.1|10237.1|10235.1|10235.2|10233.2|895
1686756600000|2023-06-14 15:30:00|10237.5|10235.5|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|1130
1686756900000|2023-06-14 15:35:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|1547
1686757200000|2023-06-14 15:40:00|10236.4|10234.4|10237.5|10235.5|10237.5|10235.5|10236.4|10234.4|1204
1686757500000|2023-06-14 15:45:00|10236.7|10234.7|10236|10234|10237.1|10235.1|10236|10234|1853
1686757800000|2023-06-14 15:50:00|10235.6|10233.6|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|1672
1686758100000|2023-06-14 15:55:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|859
1686758400000|2023-06-14 16:00:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10234.2|10232.2|1143
1686758700000|2023-06-14 16:05:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|706
1686759000000|2023-06-14 16:10:00|10233.6|10231.6|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|2705
1686759300000|2023-06-14 16:15:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234|10232|439
1686759600000|2023-06-14 16:20:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|925
1686759900000|2023-06-14 16:25:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|777
1686760200000|2023-06-14 16:30:00|10234|10232|10234|10232|10234.4|10232.4|10233.2|10231.2|3217
1686760500000|2023-06-14 16:35:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10233.6|10231.6|6797
1686760800000|2023-06-14 16:40:00|10234.4|10232.4|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|1646
1686761100000|2023-06-14 16:45:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|906
1686761400000|2023-06-14 16:50:00|10233.6|10231.6|10234|10232|10234|10232|10233.2|10231.2|2578
1686761700000|2023-06-14 16:55:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|1580
1686762000000|2023-06-14 17:00:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10233.6|10231.6|1101
1686762300000|2023-06-14 17:05:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|938
1686762600000|2023-06-14 17:10:00|10234|10232|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|1785
1686762900000|2023-06-14 17:15:00|10233.4|10231.4|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|916
1686763200000|2023-06-14 17:20:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|2109
1686763500000|2023-06-14 17:25:00|10233.2|10231.2|10232.1|10230.1|10233.2|10231.2|10232.1|10230.1|1411
1686763800000|2023-06-14 17:30:00|10232.4|10230.4|10231.3|10229.3|10232.4|10230.4|10231.3|10229.3|1892
1686764100000|2023-06-14 17:35:00|10231.7|10229.7|10232.8|10230.8|10233|10231|10231.3|10229.3|1778
1686764400000|2023-06-14 17:40:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10232.8|10230.8|1130
1686764700000|2023-06-14 17:45:00|10233.2|10231.2|10231.7|10229.7|10233.6|10231.6|10231.7|10229.7|3673
1686765000000|2023-06-14 17:50:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10231.7|10229.7|1799
1686765300000|2023-06-14 17:55:00|10232.4|10230.4|10234.2|10232.2|10234.4|10232.4|10232.4|10230.4|926
1686765600000|2023-06-14 18:00:00|10234.4|10232.4|10208.2|10206.2|10234.4|10232.4|10204.3|10202.3|10737
1686765900000|2023-06-14 18:05:00|10208.6|10206.6|10202.4|10200.4|10208.6|10206.6|10199.2|10197.2|9649
1686766200000|2023-06-14 18:10:00|10202.8|10200.8|10212.9|10210.9|10212.9|10210.9|10202.4|10200.4|9515
1686766500000|2023-06-14 18:15:00|10213.3|10211.3|10209|10207|10216|10214|10208.6|10206.6|20559
1686766800000|2023-06-14 18:20:00|10209.2|10207.2|10207.6|10205.6|10209.4|10207.4|10205.5|10203.5|5552
1686767100000|2023-06-14 18:25:00|10207.4|10205.4|10208.6|10206.6|10210.6|10208.6|10207.1|10205.1|26770
1686767400000|2023-06-14 18:30:00|10208.2|10206.2|10212.5|10210.5|10214.9|10212.9|10208.2|10206.2|5258
1686767700000|2023-06-14 18:35:00|10212.7|10210.7|10216.4|10214.4|10221.5|10219.5|10212.1|10210.1|5994
1686768000000|2023-06-14 18:40:00|10216.8|10214.8|10215.3|10213.3|10222.3|10220.3|10215.3|10213.3|6873
1686768300000|2023-06-14 18:45:00|10215.5|10213.5|10219.9|10217.9|10220.7|10218.7|10213.7|10211.7|9882
1686768600000|2023-06-14 18:50:00|10220.1|10218.1|10221.9|10219.9|10222.3|10220.3|10216.8|10214.8|6337
1686768900000|2023-06-14 18:55:00|10222.1|10220.1|10218.4|10216.4|10222.3|10220.3|10215.3|10213.3|7068
1686769200000|2023-06-14 19:00:00|10218.2|10216.2|10218.4|10216.4|10221.9|10219.9|10216.8|10214.8|3774
1686769500000|2023-06-14 19:05:00|10217.6|10215.6|10218.4|10216.4|10220.3|10218.3|10217|10215|2908
1686769800000|2023-06-14 19:10:00|10218.8|10216.8|10217.6|10215.6|10220.3|10218.3|10217.6|10215.6|2704
1686770100000|2023-06-14 19:15:00|10217.2|10215.2|10212.5|10210.5|10217.2|10215.2|10212.3|10210.3|4973
1686770400000|2023-06-14 19:20:00|10212.9|10210.9|10212.5|10210.5|10213.3|10211.3|10210.6|10208.6|3728
1686770700000|2023-06-14 19:25:00|10212.1|10210.1|10207.1|10205.1|10212.9|10210.9|10206.7|10204.7|6568
1686771000000|2023-06-14 19:30:00|10207.4|10205.4|10211.4|10209.4|10211.4|10209.4|10207.1|10205.1|5661
1686771300000|2023-06-14 19:35:00|10211.7|10209.7|10211.4|10209.4|10212.5|10210.5|10210.6|10208.6|3388
1686771600000|2023-06-14 19:40:00|10211|10209|10213.7|10211.7|10214.1|10212.1|10211|10209|1900
1686771900000|2023-06-14 19:45:00|10213.3|10211.3|10217.4|10215.4|10218|10216|10213.3|10211.3|2506
1686772200000|2023-06-14 19:50:00|10217.6|10215.6|10219.2|10217.2|10219.6|10217.6|10217.2|10215.2|2258
1686772500000|2023-06-14 19:55:00|10219.6|10217.6|10216.4|10214.4|10219.6|10217.6|10216.4|10214.4|3068
1686772800000|2023-06-14 20:00:00|10216.6|10214.6|10218|10216|10219.2|10217.2|10216.6|10214.6|2335
1686773100000|2023-06-14 20:05:00|10217.6|10215.6|10218|10216|10219.2|10217.2|10216.8|10214.8|2298
1686773400000|2023-06-14 20:10:00|10218.2|10216.2|10218.8|10216.8|10219.2|10217.2|10217.8|10215.8|471
1686773700000|2023-06-14 20:15:00|10219.2|10217.2|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|1047
1686774000000|2023-06-14 20:20:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|1923
1686774300000|2023-06-14 20:25:00|10219|10217|10219.2|10217.2|10219.4|10217.4|10219|10217|173
1686774600000|2023-06-14 20:30:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1553
1686774900000|2023-06-14 20:35:00|10218.8|10216.8|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|927
1686775200000|2023-06-14 20:40:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10218.4|10216.4|2070
1686775500000|2023-06-14 20:45:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|580
1686775800000|2023-06-14 20:50:00|10220.1|10218.1|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|297
1686776100000|2023-06-14 20:55:00|10221.1|10219.1|10220.7|10218.7|10221.9|10219.9|10220.3|10218.3|1789
1686780000000|2023-06-14 22:00:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|615
1686780300000|2023-06-14 22:05:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|67
1686780600000|2023-06-14 22:10:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|173
1686780900000|2023-06-14 22:15:00|10220.3|10218.3|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|51
1686781200000|2023-06-14 22:20:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|391
1686781500000|2023-06-14 22:25:00|||||||||5
1686781800000|2023-06-14 22:30:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|65
1686782100000|2023-06-14 22:35:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|92
1686782400000|2023-06-14 22:40:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|117
1686782700000|2023-06-14 22:45:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|88
1686783000000|2023-06-14 22:50:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|40
1686783300000|2023-06-14 22:55:00|||||||||12
1686783600000|2023-06-14 23:00:00|||||||||26
1686783900000|2023-06-14 23:05:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|40
1686784200000|2023-06-14 23:10:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|33
1686784500000|2023-06-14 23:15:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|219
1686784800000|2023-06-14 23:20:00|||||||||1
1686785100000|2023-06-14 23:25:00|10219.8|10217.8|10219.8|10217.8|10219.9|10217.9|10219.6|10217.6|12
1686785400000|2023-06-14 23:30:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|284
1686785700000|2023-06-14 23:35:00|10219.4|10217.4|10219|10217|10219.6|10217.6|10219|10217|217
1686786000000|2023-06-14 23:40:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|578
1686786300000|2023-06-14 23:45:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|139
1686786600000|2023-06-14 23:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|179
1686786900000|2023-06-14 23:55:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|46
1686787200000|2023-06-15 00:00:00|10219.9|10217.9|10219.8|10217.8|10220.3|10218.3|10219.6|10217.6|440
1686787500000|2023-06-15 00:05:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|55
1686787800000|2023-06-15 00:10:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|118
1686788100000|2023-06-15 00:15:00|10219.8|10217.8|10219.2|10217.2|10219.8|10217.8|10218.8|10216.8|182
1686788400000|2023-06-15 00:20:00|10219|10217|10219.6|10217.6|10219.6|10217.6|10219|10217|115
1686788700000|2023-06-15 00:25:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|59
1686789000000|2023-06-15 00:30:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|322
1686789300000|2023-06-15 00:35:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|401
1686789600000|2023-06-15 00:40:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|533
1686789900000|2023-06-15 00:45:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|349
1686790200000|2023-06-15 00:50:00|||||||||9
1686790500000|2023-06-15 00:55:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|679
1686790800000|2023-06-15 01:00:00|10218.8|10216.8|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|917
1686791100000|2023-06-15 01:05:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|755
1686791400000|2023-06-15 01:10:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|909
1686791700000|2023-06-15 01:15:00|10218.2|10216.2|10217.6|10215.6|10218.4|10216.4|10217.2|10215.2|323
1686792000000|2023-06-15 01:20:00|10217.8|10215.8|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|634
1686792300000|2023-06-15 01:25:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|249
1686792600000|2023-06-15 01:30:00|10217.2|10215.2|10214.9|10212.9|10218|10216|10214.9|10212.9|2003
1686792900000|2023-06-15 01:35:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|894
1686793200000|2023-06-15 01:40:00|10215.5|10213.5|10215.6|10213.6|10215.6|10213.6|10215.5|10213.5|504
1686793500000|2023-06-15 01:45:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|692
1686793800000|2023-06-15 01:50:00|10215.3|10213.3|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|301
1686794100000|2023-06-15 01:55:00|10215.3|10213.3|10215.6|10213.6|10215.8|10213.8|10214.9|10212.9|115
1686794400000|2023-06-15 02:00:00|10215.8|10213.8|10216|10214|10216.4|10214.4|10215.6|10213.6|181
1686794700000|2023-06-15 02:05:00|10216.2|10214.2|10216.4|10214.4|10216.4|10214.4|10216|10214|427
1686795000000|2023-06-15 02:10:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|370
1686795300000|2023-06-15 02:15:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|41
1686795600000|2023-06-15 02:20:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|769
1686795900000|2023-06-15 02:25:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|382
1686796200000|2023-06-15 02:30:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|103
1686796500000|2023-06-15 02:35:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|867
1686796800000|2023-06-15 02:40:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|258
1686797100000|2023-06-15 02:45:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|42
1686797400000|2023-06-15 02:50:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|74
1686797700000|2023-06-15 02:55:00|10214.9|10212.9|10214.1|10212.1|10215.1|10213.1|10214.1|10212.1|437
1686798000000|2023-06-15 03:00:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|980
1686798300000|2023-06-15 03:05:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|493
1686798600000|2023-06-15 03:10:00|||||||||253
1686798900000|2023-06-15 03:15:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|285
1686799200000|2023-06-15 03:20:00|||||||||136
1686799500000|2023-06-15 03:25:00|||||||||80
1686799800000|2023-06-15 03:30:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|204
1686800100000|2023-06-15 03:35:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10211.9|10209.9|818
1686800400000|2023-06-15 03:40:00|10211.7|10209.7|10210.2|10208.2|10212.1|10210.1|10210.2|10208.2|1875
1686800700000|2023-06-15 03:45:00|10209.8|10207.8|10208.6|10206.6|10210.2|10208.2|10208.2|10206.2|2307
1686801000000|2023-06-15 03:50:00|10208.8|10206.8|10209|10207|10209.8|10207.8|10208.8|10206.8|578
1686801300000|2023-06-15 03:55:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10208.2|10206.2|239
1686801600000|2023-06-15 04:00:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10206.7|10204.7|1264
1686801900000|2023-06-15 04:05:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|978
1686802200000|2023-06-15 04:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|455
1686802500000|2023-06-15 04:15:00|10207.3|10205.3|10208.6|10206.6|10208.6|10206.6|10207.3|10205.3|225
1686802800000|2023-06-15 04:20:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|486
1686803100000|2023-06-15 04:25:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|178
1686803400000|2023-06-15 04:30:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|488
1686803700000|2023-06-15 04:35:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|191
1686804000000|2023-06-15 04:40:00|10209.2|10207.2|10209|10207|10209.6|10207.6|10209|10207|65
1686804300000|2023-06-15 04:45:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|453
1686804600000|2023-06-15 04:50:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|215
1686804900000|2023-06-15 04:55:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|51
1686805200000|2023-06-15 05:00:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|87
1686805500000|2023-06-15 05:05:00|10209.6|10207.6|10209.8|10207.8|10210.2|10208.2|10209.6|10207.6|416
1686805800000|2023-06-15 05:10:00|10210.2|10208.2|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|470
1686806100000|2023-06-15 05:15:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|185
1686806400000|2023-06-15 05:20:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|163
1686806700000|2023-06-15 05:25:00|10210.8|10208.8|10211.2|10209.2|10211.4|10209.4|10210.6|10208.6|108
1686807000000|2023-06-15 05:30:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|200
1686807300000|2023-06-15 05:35:00|10211|10209|10210.8|10208.8|10211|10209|10210.6|10208.6|125
1686807600000|2023-06-15 05:40:00|10210.6|10208.6|10210.8|10208.8|10210.8|10208.8|10210.6|10208.6|168
1686807900000|2023-06-15 05:45:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|599
1686808200000|2023-06-15 05:50:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|194
1686808500000|2023-06-15 05:55:00|10210.2|10208.2|10206.7|10204.7|10210.6|10208.6|10206.7|10204.7|1012
1686808800000|2023-06-15 06:00:00|10207.1|10205.1|10208.2|10206.2|10208.2|10206.2|10205.1|10203.1|1300
1686809100000|2023-06-15 06:05:00|10208|10206|10208.2|10206.2|10208.6|10206.6|10207.4|10205.4|538
1686809400000|2023-06-15 06:10:00|10207.8|10205.8|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|412
1686809700000|2023-06-15 06:15:00|10207.4|10205.4|10204.9|10202.9|10207.8|10205.8|10204.9|10202.9|1236
1686810000000|2023-06-15 06:20:00|10204.7|10202.7|10207.8|10205.8|10208|10206|10203.9|10201.9|1507
1686810300000|2023-06-15 06:25:00|10208.2|10206.2|10208|10206|10209|10207|10207.1|10205.1|1313
1686810600000|2023-06-15 06:30:00|10208.2|10206.2|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|427
1686810900000|2023-06-15 06:35:00|10207.6|10205.6|10210.2|10208.2|10210.4|10208.4|10206.7|10204.7|942
1686811200000|2023-06-15 06:40:00|10209.8|10207.8|10210.6|10208.6|10211.7|10209.7|10209.4|10207.4|2038
1686811500000|2023-06-15 06:45:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|1369
1686811800000|2023-06-15 06:50:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10209.8|10207.8|2301
1686812100000|2023-06-15 06:55:00|10211.4|10209.4|10211.5|10209.5|10211.7|10209.7|10211.4|10209.4|732
1686812400000|2023-06-15 07:00:00|10211.4|10209.4|10210.6|10208.6|10211.7|10209.7|10209|10207|1225
1686812700000|2023-06-15 07:05:00|10210.2|10208.2|10210.2|10208.2|10211|10209|10209.8|10207.8|390
1686813000000|2023-06-15 07:10:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|789
1686813300000|2023-06-15 07:15:00|10209.8|10207.8|10210.2|10208.2|10210.4|10208.4|10208.6|10206.6|1415
1686813600000|2023-06-15 07:20:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|344
1686813900000|2023-06-15 07:25:00|10210.2|10208.2|10211|10209|10211.4|10209.4|10210.2|10208.2|781
1686814200000|2023-06-15 07:30:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10209|10207|1086
1686814500000|2023-06-15 07:35:00|10211|10209|10212.9|10210.9|10213.3|10211.3|10211|10209|1159
1686814800000|2023-06-15 07:40:00|10213.1|10211.1|10213.7|10211.7|10214.1|10212.1|10212.9|10210.9|821
1686815100000|2023-06-15 07:45:00|10213.3|10211.3|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1135
1686815400000|2023-06-15 07:50:00|10214.1|10212.1|10215.6|10213.6|10216.4|10214.4|10214.1|10212.1|1662
1686815700000|2023-06-15 07:55:00|10215.8|10213.8|10215.3|10213.3|10216.8|10214.8|10214.9|10212.9|1620
1686816000000|2023-06-15 08:00:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|743
1686816300000|2023-06-15 08:05:00|10214.5|10212.5|10213.3|10211.3|10214.9|10212.9|10213.3|10211.3|708
1686816600000|2023-06-15 08:10:00|10213.1|10211.1|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|492
1686816900000|2023-06-15 08:15:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|731
1686817200000|2023-06-15 08:20:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|1213
1686817500000|2023-06-15 08:25:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|1651
1686817800000|2023-06-15 08:30:00|10213.1|10211.1|10213.7|10211.7|10214.1|10212.1|10212.9|10210.9|616
1686818100000|2023-06-15 08:35:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|443
1686818400000|2023-06-15 08:40:00|10214.9|10212.9|10216.4|10214.4|10216.4|10214.4|10214.9|10212.9|700
1686818700000|2023-06-15 08:45:00|10216|10214|10214.9|10212.9|10216|10214|10214.9|10212.9|439
1686819000000|2023-06-15 08:50:00|10214.7|10212.7|10213.3|10211.3|10214.7|10212.7|10212.9|10210.9|868
1686819300000|2023-06-15 08:55:00|10212.9|10210.9|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|881
1686819600000|2023-06-15 09:00:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|352
1686819900000|2023-06-15 09:05:00|10212.5|10210.5|10212.3|10210.3|10212.7|10210.7|10211.9|10209.9|937
1686820200000|2023-06-15 09:10:00|10212.5|10210.5|10213.7|10211.7|10213.7|10211.7|10212.1|10210.1|1220
1686820500000|2023-06-15 09:15:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|1345
1686820800000|2023-06-15 09:20:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|1004
1686821100000|2023-06-15 09:25:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|510
1686821400000|2023-06-15 09:30:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|424
1686821700000|2023-06-15 09:35:00|10212.9|10210.9|10212.9|10210.9|10214.1|10212.1|10212.5|10210.5|696
1686822000000|2023-06-15 09:40:00|10212.5|10210.5|10212.7|10210.7|10212.9|10210.9|10212.5|10210.5|206
1686822300000|2023-06-15 09:45:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|1042
1686822600000|2023-06-15 09:50:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|459
1686822900000|2023-06-15 09:55:00|10212.7|10210.7|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|543
1686823200000|2023-06-15 10:00:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|481
1686823500000|2023-06-15 10:05:00|10212.3|10210.3|10211.7|10209.7|10212.3|10210.3|10211.7|10209.7|258
1686823800000|2023-06-15 10:10:00|10211.4|10209.4|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|394
1686824100000|2023-06-15 10:15:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|469
1686824400000|2023-06-15 10:20:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|823
1686824700000|2023-06-15 10:25:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|1499
1686825000000|2023-06-15 10:30:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|968
1686825300000|2023-06-15 10:35:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|953
1686825600000|2023-06-15 10:40:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|84
1686825900000|2023-06-15 10:45:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|705
1686826200000|2023-06-15 10:50:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|753
1686826500000|2023-06-15 10:55:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.2|10208.2|444
1686826800000|2023-06-15 11:00:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|85
1686827100000|2023-06-15 11:05:00|10210.2|10208.2|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|298
1686827400000|2023-06-15 11:10:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|349
1686827700000|2023-06-15 11:15:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211|10209|1034
1686828000000|2023-06-15 11:20:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|629
1686828300000|2023-06-15 11:25:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|921
1686828600000|2023-06-15 11:30:00|10209.8|10207.8|10208.2|10206.2|10210.2|10208.2|10208.2|10206.2|1488
1686828900000|2023-06-15 11:35:00|10208.6|10206.6|10207.8|10205.8|10209|10207|10207.8|10205.8|1392
1686829200000|2023-06-15 11:40:00|10208.2|10206.2|10209|10207|10209|10207|10208.2|10206.2|950
1686829500000|2023-06-15 11:45:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|1030
1686829800000|2023-06-15 11:50:00|10207.8|10205.8|10206.7|10204.7|10208.6|10206.6|10206.7|10204.7|2651
1686830100000|2023-06-15 11:55:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|1394
1686830400000|2023-06-15 12:00:00|10206.7|10204.7|10204.7|10202.7|10207.8|10205.8|10204.7|10202.7|2408
1686830700000|2023-06-15 12:05:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.5|10201.5|2203
1686831000000|2023-06-15 12:10:00|10204.3|10202.3|10207.1|10205.1|10207.8|10205.8|10204.3|10202.3|1536
1686831300000|2023-06-15 12:15:00|10207.3|10205.3|10207.1|10205.1|10207.4|10205.4|10203.5|10201.5|5057
1686831600000|2023-06-15 12:20:00|10206.7|10204.7|10202.8|10200.8|10207.1|10205.1|10202|10200|5032
1686831900000|2023-06-15 12:25:00|10203.1|10201.1|10206.3|10204.3|10207.1|10205.1|10202|10200|5832
1686832200000|2023-06-15 12:30:00|10205.7|10203.7|10209|10207|10212.5|10210.5|10202|10200|10449
1686832500000|2023-06-15 12:35:00|10209.4|10207.4|10212.1|10210.1|10214.1|10212.1|10209|10207|4998
1686832800000|2023-06-15 12:40:00|10212.5|10210.5|10214.9|10212.9|10218.8|10216.8|10212.5|10210.5|7651
1686833100000|2023-06-15 12:45:00|10215.3|10213.3|10215.3|10213.3|10218.4|10216.4|10214.1|10212.1|4352
1686833400000|2023-06-15 12:50:00|10215.6|10213.6|10219.9|10217.9|10221.1|10219.1|10215.5|10213.5|3616
1686833700000|2023-06-15 12:55:00|10219.6|10217.6|10221.1|10219.1|10221.9|10219.9|10219.2|10217.2|3105
1686834000000|2023-06-15 13:00:00|10221.3|10219.3|10219.9|10217.9|10224.6|10222.6|10219.9|10217.9|5078
1686834300000|2023-06-15 13:05:00|10220.3|10218.3|10224.4|10222.4|10224.4|10222.4|10219.9|10217.9|2955
1686834600000|2023-06-15 13:10:00|10224.6|10222.6|10223.5|10221.5|10225|10223|10222.7|10220.7|3328
1686834900000|2023-06-15 13:15:00|10223.1|10221.1|10228.9|10226.9|10229.3|10227.3|10223.1|10221.1|3938
1686835200000|2023-06-15 13:20:00|10228.5|10226.5|10227.4|10225.4|10228.9|10226.9|10227|10225|3814
1686835500000|2023-06-15 13:25:00|10227|10225|10228.1|10226.1|10231.7|10229.7|10227|10225|3928
1686835800000|2023-06-15 13:30:00|10228.5|10226.5|10227|10225|10229.7|10227.7|10227|10225|2632
1686836100000|2023-06-15 13:35:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10225|10223|3903
1686836400000|2023-06-15 13:40:00|10226.8|10224.8|10227.4|10225.4|10228.5|10226.5|10226.6|10224.6|3012
1686836700000|2023-06-15 13:45:00|10227.8|10225.8|10229.3|10227.3|10229.3|10227.3|10227.4|10225.4|2994
1686837000000|2023-06-15 13:50:00|10229.5|10227.5|10232.8|10230.8|10233.4|10231.4|10229.3|10227.3|4281
1686837300000|2023-06-15 13:55:00|10233|10231|10228.9|10226.9|10233.2|10231.2|10228.5|10226.5|6507
1686837600000|2023-06-15 14:00:00|10228.5|10226.5|10228.7|10226.7|10228.9|10226.9|10226.6|10224.6|3113
1686837900000|2023-06-15 14:05:00|10228.5|10226.5|10227.8|10225.8|10229.3|10227.3|10227.8|10225.8|3274
1686838200000|2023-06-15 14:10:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10226.2|10224.2|4179
1686838500000|2023-06-15 14:15:00|10228.1|10226.1|10227.8|10225.8|10229.3|10227.3|10227.8|10225.8|5221
1686838800000|2023-06-15 14:20:00|10228.1|10226.1|10228.1|10226.1|10228.9|10226.9|10227.4|10225.4|2291
1686839100000|2023-06-15 14:25:00|10227.8|10225.8|10230.1|10228.1|10230.1|10228.1|10227.8|10225.8|29582
1686839400000|2023-06-15 14:30:00|10230.5|10228.5|10231.7|10229.7|10231.7|10229.7|10229.7|10227.7|2341
1686839700000|2023-06-15 14:35:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.5|10228.5|2645
1686840000000|2023-06-15 14:40:00|10231.7|10229.7|10229.7|10227.7|10231.7|10229.7|10228.9|10226.9|2053
1686840300000|2023-06-15 14:45:00|10230.1|10228.1|10228.5|10226.5|10230.1|10228.1|10228.1|10226.1|1555
1686840600000|2023-06-15 14:50:00|10228.3|10226.3|10226.6|10224.6|10228.5|10226.5|10226.6|10224.6|2253
1686840900000|2023-06-15 14:55:00|10227|10225|10225.4|10223.4|10227|10225|10224.6|10222.6|1718
1686841200000|2023-06-15 15:00:00|10225.8|10223.8|10223.9|10221.9|10226.2|10224.2|10223.9|10221.9|3513
1686841500000|2023-06-15 15:05:00|10224|10222|10223.1|10221.1|10224.6|10222.6|10222.7|10220.7|2216
1686841800000|2023-06-15 15:10:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10222.7|10220.7|1793
1686842100000|2023-06-15 15:15:00|10222.7|10220.7|10224.2|10222.2|10224.2|10222.2|10221.9|10219.9|3549
1686842400000|2023-06-15 15:20:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10221.9|10219.9|1234
1686842700000|2023-06-15 15:25:00|10223.9|10221.9|10222.3|10220.3|10223.9|10221.9|10222.3|10220.3|1657
1686843000000|2023-06-15 15:30:00|10222.7|10220.7|10223.1|10221.1|10224.2|10222.2|10222.3|10220.3|1631
1686843300000|2023-06-15 15:35:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1141
1686843600000|2023-06-15 15:40:00|10223.7|10221.7|10224.2|10222.2|10224.2|10222.2|10223.1|10221.1|1746
1686843900000|2023-06-15 15:45:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|1642
1686844200000|2023-06-15 15:50:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|812
1686844500000|2023-06-15 15:55:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|701
1686844800000|2023-06-15 16:00:00|10223.7|10221.7|10224.2|10222.2|10224.6|10222.6|10223.5|10221.5|1389
1686845100000|2023-06-15 16:05:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|964
1686845400000|2023-06-15 16:10:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|692
1686845700000|2023-06-15 16:15:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10225|10223|470
1686846000000|2023-06-15 16:20:00|10225.8|10223.8|10227.4|10225.4|10227.4|10225.4|10225.8|10223.8|731
1686846300000|2023-06-15 16:25:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|911
1686846600000|2023-06-15 16:30:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|1944
1686846900000|2023-06-15 16:35:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|2679
1686847200000|2023-06-15 16:40:00|10228.3|10226.3|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|1389
1686847500000|2023-06-15 16:45:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|1174
1686847800000|2023-06-15 16:50:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|605
1686848100000|2023-06-15 16:55:00|10229.1|10227.1|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|874
1686848400000|2023-06-15 17:00:00|10229.5|10227.5|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|2394
1686848700000|2023-06-15 17:05:00|10229.3|10227.3|10230.1|10228.1|10230.3|10228.3|10228.9|10226.9|875
1686849000000|2023-06-15 17:10:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|372
1686849300000|2023-06-15 17:15:00|10230.5|10228.5|10228.5|10226.5|10230.5|10228.5|10228.5|10226.5|444
1686849600000|2023-06-15 17:20:00|10228.9|10226.9|10228.9|10226.9|10230.1|10228.1|10228.9|10226.9|1110
1686849900000|2023-06-15 17:25:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|538
1686850200000|2023-06-15 17:30:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1175
1686850500000|2023-06-15 17:35:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|1144
1686850800000|2023-06-15 17:40:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|691
1686851100000|2023-06-15 17:45:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|577
1686851400000|2023-06-15 17:50:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|459
1686851700000|2023-06-15 17:55:00|10228.7|10226.7|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1566
1686852000000|2023-06-15 18:00:00|10228.5|10226.5|10229.7|10227.7|10229.7|10227.7|10228.5|10226.5|1181
1686852300000|2023-06-15 18:05:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1608
1686852600000|2023-06-15 18:10:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|3316
1686852900000|2023-06-15 18:15:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|1176
1686853200000|2023-06-15 18:20:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|1545
1686853500000|2023-06-15 18:25:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.3|10226.3|579
1686853800000|2023-06-15 18:30:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|488
1686854100000|2023-06-15 18:35:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|981
1686854400000|2023-06-15 18:40:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|774
1686854700000|2023-06-15 18:45:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|1475
1686855000000|2023-06-15 18:50:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|654
1686855300000|2023-06-15 18:55:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|2655
1686855600000|2023-06-15 19:00:00|10227.8|10225.8|10228.9|10226.9|10229.3|10227.3|10227.8|10225.8|1426
1686855900000|2023-06-15 19:05:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|1238
1686856200000|2023-06-15 19:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|300
1686856500000|2023-06-15 19:15:00|10228.5|10226.5|10230.5|10228.5|10230.5|10228.5|10228.5|10226.5|3631
1686856800000|2023-06-15 19:20:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1555
1686857100000|2023-06-15 19:25:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|2327
1686857400000|2023-06-15 19:30:00|10231.3|10229.3|10231.3|10229.3|10232.1|10230.1|10230.9|10228.9|651
1686857700000|2023-06-15 19:35:00|10230.9|10228.9|10232.8|10230.8|10232.8|10230.8|10230.9|10228.9|1619
1686858000000|2023-06-15 19:40:00|10232.4|10230.4|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|1592
1686858300000|2023-06-15 19:45:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|1119
1686858600000|2023-06-15 19:50:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|1544
1686858900000|2023-06-15 19:55:00|10231.1|10229.1|10230.5|10228.5|10231.1|10229.1|10230.1|10228.1|2521
1686859200000|2023-06-15 20:00:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|617
1686859500000|2023-06-15 20:05:00|10230.1|10228.1|10230.1|10228.1|10230.3|10228.3|10229.7|10227.7|1014
1686859800000|2023-06-15 20:10:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|260
1686860100000|2023-06-15 20:15:00|10229.7|10227.7|10229.7|10227.7|10229.9|10227.9|10229.3|10227.3|729
1686860400000|2023-06-15 20:20:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|251
1686860700000|2023-06-15 20:25:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|114
1686861000000|2023-06-15 20:30:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|666
1686861300000|2023-06-15 20:35:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|201
1686861600000|2023-06-15 20:40:00|10228.7|10226.7|10228.1|10226.1|10228.7|10226.7|10228.1|10226.1|311
1686861900000|2023-06-15 20:45:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|707
1686862200000|2023-06-15 20:50:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|790
1686862500000|2023-06-15 20:55:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|1419
1686866400000|2023-06-15 22:00:00|10227.2|10225.2|10228.1|10226.1|10228.1|10226.1|10227|10225|220
1686866700000|2023-06-15 22:05:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|70
1686867000000|2023-06-15 22:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|40
1686867300000|2023-06-15 22:15:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|93
1686867600000|2023-06-15 22:20:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|78
1686867900000|2023-06-15 22:25:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|18
1686868200000|2023-06-15 22:30:00|||||||||56
1686868500000|2023-06-15 22:35:00|||||||||22
1686868800000|2023-06-15 22:40:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.7|10226.7|96
1686869100000|2023-06-15 22:45:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|171
1686869400000|2023-06-15 22:50:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|82
1686869700000|2023-06-15 22:55:00|||||||||4
1686870000000|2023-06-15 23:00:00|||||||||16
1686870300000|2023-06-15 23:05:00|||||||||5
1686870600000|2023-06-15 23:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|186
1686870900000|2023-06-15 23:15:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|245
1686871200000|2023-06-15 23:20:00|||||||||22
1686871500000|2023-06-15 23:25:00|||||||||38
1686871800000|2023-06-15 23:30:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|23
1686872100000|2023-06-15 23:35:00|||||||||21
1686872400000|2023-06-15 23:40:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|4
1686872700000|2023-06-15 23:45:00|||||||||3
1686873000000|2023-06-15 23:50:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|85
1686873300000|2023-06-15 23:55:00|10228.3|10226.3|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|3
1686873600000|2023-06-16 00:00:00|10228.5|10226.5|10227|10225|10228.5|10226.5|10227|10225|241
1686873900000|2023-06-16 00:05:00|10227.4|10225.4|10227|10225|10227.6|10225.6|10227|10225|383
1686874200000|2023-06-16 00:10:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227.2|10225.2|48
1686874500000|2023-06-16 00:15:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|239
1686874800000|2023-06-16 00:20:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|241
1686875100000|2023-06-16 00:25:00|10226|10224|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|92
1686875400000|2023-06-16 00:30:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|315
1686875700000|2023-06-16 00:35:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|126
1686876000000|2023-06-16 00:40:00|10225.6|10223.6|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|375
1686876300000|2023-06-16 00:45:00|10226|10224|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|66
1686876600000|2023-06-16 00:50:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|54
1686876900000|2023-06-16 00:55:00|10225|10223|10225|10223|10225|10223|10225|10223|160
1686877200000|2023-06-16 01:00:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|226
1686877500000|2023-06-16 01:05:00|10225|10223|10224.2|10222.2|10225.4|10223.4|10224.2|10222.2|296
1686877800000|2023-06-16 01:10:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|191
1686878100000|2023-06-16 01:15:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|876
1686878400000|2023-06-16 01:20:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|276
1686878700000|2023-06-16 01:25:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|126
1686879000000|2023-06-16 01:30:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|418
1686879300000|2023-06-16 01:35:00|10222.9|10220.9|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|244
1686879600000|2023-06-16 01:40:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|624
1686879900000|2023-06-16 01:45:00|10224|10222|10223.9|10221.9|10224|10222|10223.9|10221.9|370
1686880200000|2023-06-16 01:50:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|68
1686880500000|2023-06-16 01:55:00|10224.2|10222.2|10223.1|10221.1|10224.2|10222.2|10222.7|10220.7|465
1686880800000|2023-06-16 02:00:00|10222.9|10220.9|10222.3|10220.3|10223.1|10221.1|10222.1|10220.1|280
1686881100000|2023-06-16 02:05:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|397
1686881400000|2023-06-16 02:10:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|704
1686881700000|2023-06-16 02:15:00|10221.5|10219.5|10220.7|10218.7|10221.9|10219.9|10220.7|10218.7|399
1686882000000|2023-06-16 02:20:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|46
1686882300000|2023-06-16 02:25:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|174
1686882600000|2023-06-16 02:30:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|655
1686882900000|2023-06-16 02:35:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|54
1686883200000|2023-06-16 02:40:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10221.1|10219.1|429
1686883500000|2023-06-16 02:45:00|10222.3|10220.3|10223.1|10221.1|10225.6|10223.6|10221.9|10219.9|1177
1686883800000|2023-06-16 02:50:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|490
1686884100000|2023-06-16 02:55:00|10223.1|10221.1|10221.5|10219.5|10223.1|10221.1|10221.3|10219.3|335
1686884400000|2023-06-16 03:00:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|457
1686884700000|2023-06-16 03:05:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|87
1686885000000|2023-06-16 03:10:00|10222.5|10220.5|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|64
1686885300000|2023-06-16 03:15:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|2
1686885600000|2023-06-16 03:20:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|64
1686885900000|2023-06-16 03:25:00|10223.5|10221.5|10223.7|10221.7|10223.9|10221.9|10223.3|10221.3|251
1686886200000|2023-06-16 03:30:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|131
1686886500000|2023-06-16 03:35:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|531
1686886800000|2023-06-16 03:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|179
1686887100000|2023-06-16 03:45:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|106
1686887400000|2023-06-16 03:50:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|115
1686887700000|2023-06-16 03:55:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|488
1686888000000|2023-06-16 04:00:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|118
1686888300000|2023-06-16 04:05:00|10222.3|10220.3|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|253
1686888600000|2023-06-16 04:10:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|0
1686889500000|2023-06-16 04:25:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|291
1686889800000|2023-06-16 04:30:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|125
1686890100000|2023-06-16 04:35:00|10222.5|10220.5|10222.3|10220.3|10222.5|10220.5|10222.3|10220.3|27
1686890400000|2023-06-16 04:40:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|69
1686890700000|2023-06-16 04:45:00|10222.7|10220.7|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|137
1686891000000|2023-06-16 04:50:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|39
1686891300000|2023-06-16 04:55:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|98
1686891600000|2023-06-16 05:00:00|10222.7|10220.7|10222.9|10220.9|10222.9|10220.9|10222.3|10220.3|148
1686891900000|2023-06-16 05:05:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|5
1686892200000|2023-06-16 05:10:00|||||||||3
1686892500000|2023-06-16 05:15:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|67
1686892800000|2023-06-16 05:20:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|49
1686893100000|2023-06-16 05:25:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|177
1686893400000|2023-06-16 05:30:00|10222.9|10220.9|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|411
1686893700000|2023-06-16 05:35:00|10222.9|10220.9|10222.3|10220.3|10222.9|10220.9|10222.3|10220.3|124
1686894000000|2023-06-16 05:40:00|10221.9|10219.9|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|128
1686894300000|2023-06-16 05:45:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|149
1686894600000|2023-06-16 05:50:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|82
1686894900000|2023-06-16 05:55:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|151
1686895200000|2023-06-16 06:00:00|10223.1|10221.1|10221.9|10219.9|10223.1|10221.1|10221.1|10219.1|477
1686895500000|2023-06-16 06:05:00|10222.3|10220.3|10221.7|10219.7|10222.3|10220.3|10221.5|10219.5|59
1686895800000|2023-06-16 06:10:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10221.1|10219.1|286
1686896100000|2023-06-16 06:15:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10219.9|10217.9|557
1686896400000|2023-06-16 06:20:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|351
1686896700000|2023-06-16 06:25:00|10221.5|10219.5|10219.6|10217.6|10221.5|10219.5|10219.6|10217.6|1572
1686897000000|2023-06-16 06:30:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|401
1686897300000|2023-06-16 06:35:00|10219.8|10217.8|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|318
1686897600000|2023-06-16 06:40:00|10218.4|10216.4|10218|10216|10219.6|10217.6|10218|10216|1810
1686897900000|2023-06-16 06:45:00|10217.6|10215.6|10218.8|10216.8|10218.8|10216.8|10217.6|10215.6|367
1686898200000|2023-06-16 06:50:00|10218.6|10216.6|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|779
1686898500000|2023-06-16 06:55:00|10219.2|10217.2|10218|10216|10219.2|10217.2|10218|10216|744
1686898800000|2023-06-16 07:00:00|10218.4|10216.4|10216.8|10214.8|10218.4|10216.4|10215.3|10213.3|2667
1686899100000|2023-06-16 07:05:00|10217.2|10215.2|10217.2|10215.2|10218.4|10216.4|10216.8|10214.8|882
1686899400000|2023-06-16 07:10:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10216.8|10214.8|771
1686899700000|2023-06-16 07:15:00|10217.2|10215.2|10216|10214|10217.4|10215.4|10215.6|10213.6|735
1686900000000|2023-06-16 07:20:00|10216.2|10214.2|10218.4|10216.4|10218.4|10216.4|10216|10214|662
1686900300000|2023-06-16 07:25:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10218|10216|1015
1686900600000|2023-06-16 07:30:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218|10216|298
1686900900000|2023-06-16 07:35:00|10218.6|10216.6|10218|10216|10219.2|10217.2|10218|10216|360
1686901200000|2023-06-16 07:40:00|10217.6|10215.6|10218.8|10216.8|10219.6|10217.6|10216.4|10214.4|1009
1686901500000|2023-06-16 07:45:00|10218.4|10216.4|10218|10216|10219.2|10217.2|10217.6|10215.6|290
1686901800000|2023-06-16 07:50:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.2|10215.2|211
1686902100000|2023-06-16 07:55:00|10217.8|10215.8|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|150
1686902400000|2023-06-16 08:00:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.2|10215.2|450
1686902700000|2023-06-16 08:05:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|300
1686903000000|2023-06-16 08:10:00|10217.2|10215.2|10218|10216|10218.4|10216.4|10216.8|10214.8|446
1686903300000|2023-06-16 08:15:00|10218.2|10216.2|10218.8|10216.8|10219.2|10217.2|10218|10216|130
1686903600000|2023-06-16 08:20:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|245
1686903900000|2023-06-16 08:25:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.4|10216.4|1364
1686904200000|2023-06-16 08:30:00|10218.4|10216.4|10219.2|10217.2|10219.6|10217.6|10218|10216|361
1686904500000|2023-06-16 08:35:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|504
1686904800000|2023-06-16 08:40:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|498
1686905100000|2023-06-16 08:45:00|10219.8|10217.8|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|1280
1686905400000|2023-06-16 08:50:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|266
1686905700000|2023-06-16 08:55:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|737
1686906000000|2023-06-16 09:00:00|10220.7|10218.7|10221.5|10219.5|10221.9|10219.9|10220.3|10218.3|825
1686906300000|2023-06-16 09:05:00|10221.1|10219.1|10220.3|10218.3|10221.3|10219.3|10220.3|10218.3|292
1686906600000|2023-06-16 09:10:00|10220.5|10218.5|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|583
1686906900000|2023-06-16 09:15:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|688
1686907200000|2023-06-16 09:20:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|400
1686907500000|2023-06-16 09:25:00|10221.5|10219.5|10220.7|10218.7|10221.5|10219.5|10219.9|10217.9|658
1686907800000|2023-06-16 09:30:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|879
1686908100000|2023-06-16 09:35:00|10220.5|10218.5|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|748
1686908400000|2023-06-16 09:40:00|10221.1|10219.1|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|480
1686908700000|2023-06-16 09:45:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|349
1686909000000|2023-06-16 09:50:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|386
1686909300000|2023-06-16 09:55:00|10220.1|10218.1|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|213
1686909600000|2023-06-16 10:00:00|10220.3|10218.3|10219.9|10217.9|10220.5|10218.5|10219.9|10217.9|402
1686909900000|2023-06-16 10:05:00|10219.8|10217.8|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|445
1686910200000|2023-06-16 10:10:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|446
1686910500000|2023-06-16 10:15:00|10218.8|10216.8|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|394
1686910800000|2023-06-16 10:20:00|10219.6|10217.6|10221.5|10219.5|10221.5|10219.5|10219.6|10217.6|447
1686911100000|2023-06-16 10:25:00|10221.3|10219.3|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|451
1686911400000|2023-06-16 10:30:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|1026
1686911700000|2023-06-16 10:35:00|10221.5|10219.5|10221.9|10219.9|10222.1|10220.1|10221.1|10219.1|548
1686912000000|2023-06-16 10:40:00|10221.5|10219.5|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|649
1686912300000|2023-06-16 10:45:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|306
1686912600000|2023-06-16 10:50:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|72
1686912900000|2023-06-16 10:55:00|10220.5|10218.5|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|911
1686913200000|2023-06-16 11:00:00|10220.7|10218.7|10219.2|10217.2|10220.7|10218.7|10218.8|10216.8|1264
1686913500000|2023-06-16 11:05:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|714
1686913800000|2023-06-16 11:10:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|891
1686914100000|2023-06-16 11:15:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|1056
1686914400000|2023-06-16 11:20:00|10219.6|10217.6|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|639
1686914700000|2023-06-16 11:25:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1333
1686915000000|2023-06-16 11:30:00|10219.4|10217.4|10218.4|10216.4|10219.6|10217.6|10218.4|10216.4|2115
1686915300000|2023-06-16 11:35:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10217.4|10215.4|1419
1686915600000|2023-06-16 11:40:00|10218.4|10216.4|10216.8|10214.8|10218.8|10216.8|10216.4|10214.4|4760
1686915900000|2023-06-16 11:45:00|10217.2|10215.2|10219.2|10217.2|10219.6|10217.6|10217.2|10215.2|2375
1686916200000|2023-06-16 11:50:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|1385
1686916500000|2023-06-16 11:55:00|10219.2|10217.2|10217.2|10215.2|10219.2|10217.2|10216.8|10214.8|2243
1686916800000|2023-06-16 12:00:00|10217.4|10215.4|10218.8|10216.8|10218.8|10216.8|10216.8|10214.8|1959
1686917100000|2023-06-16 12:05:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218|10216|572
1686917400000|2023-06-16 12:10:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|717
1686917700000|2023-06-16 12:15:00|10218|10216|10216.8|10214.8|10218|10216|10216|10214|2772
1686918000000|2023-06-16 12:20:00|10216.4|10214.4|10216|10214|10216.8|10214.8|10215.6|10213.6|4277
1686918300000|2023-06-16 12:25:00|10216.4|10214.4|10217.6|10215.6|10217.6|10215.6|10216|10214|3069
1686918600000|2023-06-16 12:30:00|10218|10216|10217.6|10215.6|10218.8|10216.8|10217.2|10215.2|1841
1686918900000|2023-06-16 12:35:00|10217.2|10215.2|10215.6|10213.6|10217.6|10215.6|10215.3|10213.3|1312
1686919200000|2023-06-16 12:40:00|10215.3|10213.3|10214.1|10212.1|10215.6|10213.6|10213.9|10211.9|3031
1686919500000|2023-06-16 12:45:00|10214.5|10212.5|10212.5|10210.5|10214.5|10212.5|10212.5|10210.5|2678
1686919800000|2023-06-16 12:50:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|2369
1686920100000|2023-06-16 12:55:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10210.6|10208.6|2509
1686920400000|2023-06-16 13:00:00|10211.7|10209.7|10212.9|10210.9|10213.3|10211.3|10211.4|10209.4|2859
1686920700000|2023-06-16 13:05:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1207
1686921000000|2023-06-16 13:10:00|10212.5|10210.5|10210.2|10208.2|10212.5|10210.5|10209.8|10207.8|3082
1686921300000|2023-06-16 13:15:00|10210|10208|10210.2|10208.2|10211|10209|10209.4|10207.4|2665
1686921600000|2023-06-16 13:20:00|10210.4|10208.4|10209.8|10207.8|10211|10209|10209.8|10207.8|1250
1686921900000|2023-06-16 13:25:00|10210.2|10208.2|10209|10207|10210.2|10208.2|10208.6|10206.6|2449
1686922200000|2023-06-16 13:30:00|10209.4|10207.4|10207.8|10205.8|10209.4|10207.4|10207.4|10205.4|3710
1686922500000|2023-06-16 13:35:00|10208.2|10206.2|10209|10207|10210.2|10208.2|10207.8|10205.8|3350
1686922800000|2023-06-16 13:40:00|10209.4|10207.4|10209.6|10207.6|10209.8|10207.8|10207.4|10205.4|2776
1686923100000|2023-06-16 13:45:00|10209.8|10207.8|10208.6|10206.6|10210.2|10208.2|10207.8|10205.8|2230
1686923400000|2023-06-16 13:50:00|10208.2|10206.2|10209.4|10207.4|10210.2|10208.2|10208.2|10206.2|3896
1686923700000|2023-06-16 13:55:00|10209.8|10207.8|10209.8|10207.8|10210.4|10208.4|10209|10207|2131
1686924000000|2023-06-16 14:00:00|10208.4|10206.4|10213.7|10211.7|10217.4|10215.4|10208.4|10206.4|7171
1686924300000|2023-06-16 14:05:00|10213.5|10211.5|10206.3|10204.3|10213.7|10211.7|10206.3|10204.3|6714
1686924600000|2023-06-16 14:10:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10203.5|10201.5|6164
1686924900000|2023-06-16 14:15:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10204.5|10202.5|3048
1686925200000|2023-06-16 14:20:00|10206.3|10204.3|10202.4|10200.4|10206.3|10204.3|10202.4|10200.4|2471
1686925500000|2023-06-16 14:25:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10200.8|10198.8|6128
1686925800000|2023-06-16 14:30:00|10202.4|10200.4|10205.5|10203.5|10206.1|10204.1|10202|10200|4967
1686926100000|2023-06-16 14:35:00|10205.3|10203.3|10207.4|10205.4|10207.8|10205.8|10205.1|10203.1|1981
1686926400000|2023-06-16 14:40:00|10207.1|10205.1|10209.4|10207.4|10211|10209|10206.3|10204.3|6648
1686926700000|2023-06-16 14:45:00|10208.6|10206.6|10209.4|10207.4|10210.2|10208.2|10208.2|10206.2|16475
1686927000000|2023-06-16 14:50:00|10209|10207|10208.2|10206.2|10209|10207|10207.4|10205.4|2952
1686927300000|2023-06-16 14:55:00|10207.8|10205.8|10212.1|10210.1|10212.1|10210.1|10207.4|10205.4|2637
1686927600000|2023-06-16 15:00:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10211.4|10209.4|4494
1686927900000|2023-06-16 15:05:00|10211.7|10209.7|10212.5|10210.5|10213.7|10211.7|10211.4|10209.4|1881
1686928200000|2023-06-16 15:10:00|10212.1|10210.1|10211.4|10209.4|10212.9|10210.9|10211.4|10209.4|2863
1686928500000|2023-06-16 15:15:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|3184
1686928800000|2023-06-16 15:20:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10210.6|10208.6|1547
1686929100000|2023-06-16 15:25:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|2234
1686929400000|2023-06-16 15:30:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10211.9|10209.9|1021
1686929700000|2023-06-16 15:35:00|10213.3|10211.3|10211.7|10209.7|10213.3|10211.3|10211.7|10209.7|1875
1686930000000|2023-06-16 15:40:00|10211.4|10209.4|10209.8|10207.8|10211.7|10209.7|10209.8|10207.8|988
1686930300000|2023-06-16 15:45:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|1137
1686930600000|2023-06-16 15:50:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|921
1686930900000|2023-06-16 15:55:00|10209|10207|10208.2|10206.2|10209|10207|10208.2|10206.2|724
1686931200000|2023-06-16 16:00:00|10207.8|10205.8|10208.2|10206.2|10209|10207|10207.8|10205.8|1391
1686931500000|2023-06-16 16:05:00|10208.4|10206.4|10209.4|10207.4|10209.4|10207.4|10208.4|10206.4|921
1686931800000|2023-06-16 16:10:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.6|10206.6|1162
1686932100000|2023-06-16 16:15:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10208.6|10206.6|536
1686932400000|2023-06-16 16:20:00|10209.4|10207.4|10207.8|10205.8|10209.4|10207.4|10207.8|10205.8|647
1686932700000|2023-06-16 16:25:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.1|10205.1|2843
1686933000000|2023-06-16 16:30:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1053
1686933300000|2023-06-16 16:35:00|10208.6|10206.6|10208.4|10206.4|10209|10207|10208.2|10206.2|1337
1686933600000|2023-06-16 16:40:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.4|10206.4|549
1686933900000|2023-06-16 16:45:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|485
1686934200000|2023-06-16 16:50:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|548
1686934500000|2023-06-16 16:55:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|478
1686934800000|2023-06-16 17:00:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.6|10206.6|424
1686935100000|2023-06-16 17:05:00|10208.6|10206.6|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|615
1686935400000|2023-06-16 17:10:00|10209.4|10207.4|10210.6|10208.6|10211|10209|10209.4|10207.4|777
1686935700000|2023-06-16 17:15:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|1507
1686936000000|2023-06-16 17:20:00|10210.2|10208.2|10211|10209|10211.4|10209.4|10210.2|10208.2|2095
1686936300000|2023-06-16 17:25:00|10211.4|10209.4|10212.1|10210.1|10212.5|10210.5|10211|10209|464
1686936600000|2023-06-16 17:30:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.4|10209.4|960
1686936900000|2023-06-16 17:35:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|308
1686937200000|2023-06-16 17:40:00|10211.7|10209.7|10209.8|10207.8|10211.7|10209.7|10209.4|10207.4|1456
1686937500000|2023-06-16 17:45:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|519
1686937800000|2023-06-16 17:50:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|428
1686938100000|2023-06-16 17:55:00|10211|10209|10211.2|10209.2|10211.4|10209.4|10210.6|10208.6|574
1686938400000|2023-06-16 18:00:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|1431
1686938700000|2023-06-16 18:05:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10211|10209|682
1686939000000|2023-06-16 18:10:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|895
1686939300000|2023-06-16 18:15:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1146
1686939600000|2023-06-16 18:20:00|10211.9|10209.9|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|1172
1686939900000|2023-06-16 18:25:00|10211.9|10209.9|10211.9|10209.9|10212.1|10210.1|10211.7|10209.7|863
1686940200000|2023-06-16 18:30:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|905
1686940500000|2023-06-16 18:35:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1100
1686940800000|2023-06-16 18:40:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|1091
1686941100000|2023-06-16 18:45:00|10212.5|10210.5|10214.1|10212.1|10214.1|10212.1|10212.5|10210.5|915
1686941400000|2023-06-16 18:50:00|10213.7|10211.7|10214.9|10212.9|10214.9|10212.9|10213.7|10211.7|1166
1686941700000|2023-06-16 18:55:00|10214.7|10212.7|10213.3|10211.3|10215.3|10213.3|10213.3|10211.3|3369
1686942000000|2023-06-16 19:00:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211.4|10209.4|1733
1686942300000|2023-06-16 19:05:00|10211.5|10209.5|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|1365
1686942600000|2023-06-16 19:10:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|662
1686942900000|2023-06-16 19:15:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|696
1686943200000|2023-06-16 19:20:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|528
1686943500000|2023-06-16 19:25:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|1015
1686943800000|2023-06-16 19:30:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|724
1686944100000|2023-06-16 19:35:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|353
1686944400000|2023-06-16 19:40:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|181
1686944700000|2023-06-16 19:45:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|742
1686945000000|2023-06-16 19:50:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|732
1686945300000|2023-06-16 19:55:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|1586
1686945600000|2023-06-16 20:00:00|10213.5|10211.5|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|1637
1686945900000|2023-06-16 20:05:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1156
1686946200000|2023-06-16 20:10:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|763
1686946500000|2023-06-16 20:15:00|10211.7|10209.7|10211.9|10209.9|10212.1|10210.1|10211.7|10209.7|514
1686946800000|2023-06-16 20:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|421
1686947100000|2023-06-16 20:25:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|191
1686947400000|2023-06-16 20:30:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|547
1686947700000|2023-06-16 20:35:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|469
1686948000000|2023-06-16 20:40:00|10212.1|10210.1|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|540
1686948300000|2023-06-16 20:45:00|10213.7|10211.7|10214.5|10212.5|10214.9|10212.9|10213.7|10211.7|821
1686948600000|2023-06-16 20:50:00|10214.1|10212.1|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|964
1686948900000|2023-06-16 20:55:00|10213.7|10211.7|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|927
1687125600000|2023-06-18 22:00:00|10213.1|10211.3|10214.5|10212.5|10214.5|10212.5|10212.9|10210.9|288
1687125900000|2023-06-18 22:05:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|334
1687126200000|2023-06-18 22:10:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|41
1687126500000|2023-06-18 22:15:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|28
1687126800000|2023-06-18 22:20:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|202
1687127100000|2023-06-18 22:25:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|26
1687127400000|2023-06-18 22:30:00|10214.9|10212.9|10215.3|10213.3|10215.5|10213.5|10214.9|10212.9|124
1687127700000|2023-06-18 22:35:00|10215.5|10213.5|10214.9|10212.9|10215.5|10213.5|10214.5|10212.5|218
1687128000000|2023-06-18 22:40:00|10215.1|10213.1|10215.1|10213.1|10215.1|10213.1|10214.9|10212.9|11
1687128300000|2023-06-18 22:45:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|65
1687128600000|2023-06-18 22:50:00|10215.1|10213.1|10215.3|10213.3|10215.3|10213.3|10215.1|10213.1|111
1687128900000|2023-06-18 22:55:00|10215.5|10213.5|10215.6|10213.6|10215.6|10213.6|10215.5|10213.5|27
1687129200000|2023-06-18 23:00:00|||||||||18
1687129500000|2023-06-18 23:05:00|||||||||32
1687129800000|2023-06-18 23:10:00|10215.8|10213.8|10215.8|10213.8|10216|10214|10215.8|10213.8|71
1687130100000|2023-06-18 23:15:00|10216|10214|10216.8|10214.8|10217|10215|10216|10214|247
1687130400000|2023-06-18 23:20:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|207
1687130700000|2023-06-18 23:25:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.6|10214.6|109
1687131000000|2023-06-18 23:30:00|||||||||13
1687131300000|2023-06-18 23:35:00|10217|10215|10217|10215|10217.2|10215.2|10217|10215|95
1687131600000|2023-06-18 23:40:00|10216.8|10214.8|10217|10215|10217.2|10215.2|10216.8|10214.8|39
1687131900000|2023-06-18 23:45:00|10216.8|10214.8|10216.6|10214.6|10216.8|10214.8|10216.6|10214.6|36
1687132200000|2023-06-18 23:50:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|50
1687132500000|2023-06-18 23:55:00|10216.4|10214.4|10216.6|10214.6|10216.8|10214.8|10216.4|10214.4|27
1687132800000|2023-06-19 00:00:00|10216.8|10214.8|10216.8|10214.8|10217|10215|10216.6|10214.6|209
1687133100000|2023-06-19 00:05:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.6|10214.6|22
1687133400000|2023-06-19 00:10:00|10216.6|10214.6|10216.2|10214.2|10216.8|10214.8|10216|10214|161
1687133700000|2023-06-19 00:15:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|147
1687134000000|2023-06-19 00:20:00|||||||||2
1687134300000|2023-06-19 00:25:00|||||||||113
1687134600000|2023-06-19 00:30:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|26
1687134900000|2023-06-19 00:35:00|10215.8|10213.8|10215.6|10213.6|10215.8|10213.8|10215.6|10213.6|35
1687135200000|2023-06-19 00:40:00|10216|10214|10216|10214|10216|10214|10216|10214|15
1687135500000|2023-06-19 00:45:00|||||||||177
1687135800000|2023-06-19 00:50:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|50
1687136400000|2023-06-19 01:00:00|||||||||5
1687137300000|2023-06-19 01:15:00|10215.3|10213.3|10215.5|10213.5|10215.6|10213.6|10215.3|10213.3|90
1687137600000|2023-06-19 01:20:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|77
1687137900000|2023-06-19 01:25:00|10215.5|10213.5|10214.9|10212.9|10215.5|10213.5|10214.9|10212.9|495
1687138200000|2023-06-19 01:30:00|||||||||43
1687138500000|2023-06-19 01:35:00|||||||||102
1687138800000|2023-06-19 01:40:00|||||||||76
1687139100000|2023-06-19 01:45:00|10215.1|10213.1|10214.9|10212.9|10215.1|10213.1|10214.9|10212.9|47
1687139400000|2023-06-19 01:50:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|33
1687139700000|2023-06-19 01:55:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|259
1687140000000|2023-06-19 02:00:00|10214.3|10212.3|10214.5|10212.5|10214.5|10212.5|10214.3|10212.3|162
1687140300000|2023-06-19 02:05:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|381
1687140600000|2023-06-19 02:10:00|||||||||52
1687140900000|2023-06-19 02:15:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|509
1687141200000|2023-06-19 02:20:00|||||||||21
1687141500000|2023-06-19 02:25:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|290
1687141800000|2023-06-19 02:30:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|220
1687142100000|2023-06-19 02:35:00|||||||||3
1687142400000|2023-06-19 02:40:00|||||||||16
1687142700000|2023-06-19 02:45:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|26
1687143000000|2023-06-19 02:50:00|10214.3|10212.3|10214.1|10212.1|10214.3|10212.3|10214.1|10212.1|30
1687143300000|2023-06-19 02:55:00|||||||||4
1687143600000|2023-06-19 03:00:00|||||||||117
1687143900000|2023-06-19 03:05:00|||||||||1
1687144200000|2023-06-19 03:10:00|||||||||1
1687144500000|2023-06-19 03:15:00|||||||||78
1687144800000|2023-06-19 03:20:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|71
1687145100000|2023-06-19 03:25:00|||||||||22
1687145400000|2023-06-19 03:30:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|232
1687145700000|2023-06-19 03:35:00|10214.3|10212.3|10214.5|10212.5|10214.5|10212.5|10214.3|10212.3|6
1687146000000|2023-06-19 03:40:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|275
1687146300000|2023-06-19 03:45:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|2
1687146600000|2023-06-19 03:50:00|||||||||16
1687146900000|2023-06-19 03:55:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|102
1687147200000|2023-06-19 04:00:00|||||||||56
1687147500000|2023-06-19 04:05:00|10214.7|10212.7|10214.7|10212.7|10214.9|10212.9|10214.5|10212.5|55
1687147800000|2023-06-19 04:10:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|54
1687148100000|2023-06-19 04:15:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|140
1687148400000|2023-06-19 04:20:00|||||||||5
1687148700000|2023-06-19 04:25:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|11
1687149000000|2023-06-19 04:30:00|||||||||9
1687149300000|2023-06-19 04:35:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|116
1687149600000|2023-06-19 04:40:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|42
1687150800000|2023-06-19 05:00:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|58
1687151400000|2023-06-19 05:10:00|||||||||3
1687151700000|2023-06-19 05:15:00|||||||||2
1687152900000|2023-06-19 05:35:00|10214.7|10212.7|10214.5|10212.5|10214.7|10212.7|10214.5|10212.5|52
1687153200000|2023-06-19 05:40:00|10214.3|10212.3|10214.1|10212.1|10214.3|10212.3|10214.1|10212.1|95
1687153500000|2023-06-19 05:45:00|||||||||42
1687153800000|2023-06-19 05:50:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|62
1687154100000|2023-06-19 05:55:00|10214.5|10212.5|10214.7|10212.7|10214.7|10212.7|10214.1|10212.1|99
1687154400000|2023-06-19 06:00:00|10214.5|10212.5|10215.6|10213.6|10215.6|10213.6|10214.5|10212.5|283
1687154700000|2023-06-19 06:05:00|10215.3|10213.3|10215.6|10213.6|10216|10214|10215.3|10213.3|164
1687155000000|2023-06-19 06:10:00|10215.8|10213.8|10216|10214|10216|10214|10215.6|10213.6|87
1687155300000|2023-06-19 06:15:00|10215.8|10213.8|10215.3|10213.3|10216|10214|10215.3|10213.3|175
1687155600000|2023-06-19 06:20:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|296
1687155900000|2023-06-19 06:25:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10216|10214|91
1687156200000|2023-06-19 06:30:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|18
1687156500000|2023-06-19 06:35:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|53
1687156800000|2023-06-19 06:40:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|711
1687157100000|2023-06-19 06:45:00|10215.8|10213.8|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|100
1687157700000|2023-06-19 06:55:00|10216.8|10214.8|10217.6|10215.6|10217.8|10215.8|10216.8|10214.8|110
1687158000000|2023-06-19 07:00:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|613
1687158300000|2023-06-19 07:05:00|10217.4|10215.4|10217|10215|10217.6|10215.6|10216.8|10214.8|396
1687158600000|2023-06-19 07:10:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|249
1687158900000|2023-06-19 07:15:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|341
1687159200000|2023-06-19 07:20:00|10215.3|10213.3|10214.5|10212.5|10215.6|10213.6|10214.1|10212.1|718
1687159500000|2023-06-19 07:25:00|10214.1|10212.1|10211.7|10209.7|10214.5|10212.5|10211.7|10209.7|239
1687159800000|2023-06-19 07:30:00|10211.9|10209.9|10211|10209|10212.1|10210.1|10211|10209|1800
1687160100000|2023-06-19 07:35:00|10211.4|10209.4|10211.2|10209.2|10211.4|10209.4|10210.6|10208.6|613
1687160400000|2023-06-19 07:40:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|992
1687160700000|2023-06-19 07:45:00|10209.8|10207.8|10209.8|10207.8|10210.4|10208.4|10209.4|10207.4|591
1687161000000|2023-06-19 07:50:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|184
1687161300000|2023-06-19 07:55:00|10209.4|10207.4|10210|10208|10210.2|10208.2|10209.4|10207.4|137
1687161600000|2023-06-19 08:00:00|10210.2|10208.2|10210.2|10208.2|10211|10209|10209.8|10207.8|224
1687161900000|2023-06-19 08:05:00|10210.6|10208.6|10210.4|10208.4|10211|10209|10210.2|10208.2|243
1687162200000|2023-06-19 08:10:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|62
1687162500000|2023-06-19 08:15:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|62
1687162800000|2023-06-19 08:20:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|181
1687163100000|2023-06-19 08:25:00|10210.8|10208.8|10211|10209|10211|10209|10210.4|10208.4|60
1687163400000|2023-06-19 08:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|16
1687163700000|2023-06-19 08:35:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|67
1687164000000|2023-06-19 08:40:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|251
1687164300000|2023-06-19 08:45:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|146
1687164600000|2023-06-19 08:50:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|229
1687164900000|2023-06-19 08:55:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10209.8|10207.8|104
1687165200000|2023-06-19 09:00:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10210|10208|142
1687165500000|2023-06-19 09:05:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|137
1687165800000|2023-06-19 09:10:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|90
1687166100000|2023-06-19 09:15:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|294
1687166400000|2023-06-19 09:20:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|90
1687166700000|2023-06-19 09:25:00|||||||||2
1687167000000|2023-06-19 09:30:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|100
1687167300000|2023-06-19 09:35:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|38
1687167600000|2023-06-19 09:40:00|||||||||155
1687167900000|2023-06-19 09:45:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|82
1687168200000|2023-06-19 09:50:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|166
1687168500000|2023-06-19 09:55:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|169
1687168800000|2023-06-19 10:00:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|164
1687169100000|2023-06-19 10:05:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|400
1687169400000|2023-06-19 10:10:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10208.6|10206.6|146
1687169700000|2023-06-19 10:15:00|10208.6|10206.6|10208.8|10206.8|10209|10207|10208.4|10206.4|408
1687170000000|2023-06-19 10:20:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|78
1687170300000|2023-06-19 10:25:00|10209|10207|10209|10207|10209|10207|10209|10207|45
1687170600000|2023-06-19 10:30:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|239
1687170900000|2023-06-19 10:35:00|10208.4|10206.4|10208.6|10206.6|10209|10207|10208.2|10206.2|167
1687171200000|2023-06-19 10:40:00|10208.8|10206.8|10209|10207|10209.6|10207.6|10208.8|10206.8|115
1687171500000|2023-06-19 10:45:00|||||||||27
1687171800000|2023-06-19 10:50:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|42
1687172100000|2023-06-19 10:55:00|||||||||21
1687172400000|2023-06-19 11:00:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|257
1687172700000|2023-06-19 11:05:00|10209.2|10207.2|10208.6|10206.6|10209.2|10207.2|10208.6|10206.6|308
1687173000000|2023-06-19 11:10:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|141
1687173300000|2023-06-19 11:15:00|10208|10206|10207.3|10205.3|10208.2|10206.2|10207.1|10205.1|372
1687173600000|2023-06-19 11:20:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|867
1687173900000|2023-06-19 11:25:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|314
1687174200000|2023-06-19 11:30:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|30
1687174500000|2023-06-19 11:35:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|129
1687174800000|2023-06-19 11:40:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|329
1687175100000|2023-06-19 11:45:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|304
1687175400000|2023-06-19 11:50:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|231
1687175700000|2023-06-19 11:55:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|113
1687176000000|2023-06-19 12:00:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|195
1687176300000|2023-06-19 12:05:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|126
1687176600000|2023-06-19 12:10:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|355
1687176900000|2023-06-19 12:15:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|282
1687177200000|2023-06-19 12:20:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|88
1687177500000|2023-06-19 12:25:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|285
1687177800000|2023-06-19 12:30:00|10207.1|10205.1|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|559
1687178100000|2023-06-19 12:35:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|113
1687178400000|2023-06-19 12:40:00|10208|10206|10207.8|10205.8|10208|10206|10207.4|10205.4|210
1687178700000|2023-06-19 12:45:00|||||||||43
1687179000000|2023-06-19 12:50:00|10208.2|10206.2|10208|10206|10208.2|10206.2|10207.8|10205.8|137
1687179300000|2023-06-19 12:55:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|51
1687179600000|2023-06-19 13:00:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|115
1687179900000|2023-06-19 13:05:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|344
1687180200000|2023-06-19 13:10:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|120
1687180500000|2023-06-19 13:15:00|||||||||238
1687180800000|2023-06-19 13:20:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|355
1687181100000|2023-06-19 13:25:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|267
1687181400000|2023-06-19 13:30:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|75
1687181700000|2023-06-19 13:35:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|508
1687182000000|2023-06-19 13:40:00|10208.4|10206.4|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|191
1687182300000|2023-06-19 13:45:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|443
1687182600000|2023-06-19 13:50:00|||||||||33
1687182900000|2023-06-19 13:55:00|||||||||191
1687183200000|2023-06-19 14:00:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|232
1687183500000|2023-06-19 14:05:00|||||||||38
1687183800000|2023-06-19 14:10:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|722
1687184100000|2023-06-19 14:15:00|||||||||239
1687184400000|2023-06-19 14:20:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|124
1687184700000|2023-06-19 14:25:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|386
1687185000000|2023-06-19 14:30:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|239
1687185300000|2023-06-19 14:35:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|612
1687185600000|2023-06-19 14:40:00|||||||||53
1687185900000|2023-06-19 14:45:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|251
1687186200000|2023-06-19 14:50:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|92
1687186500000|2023-06-19 14:55:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|361
1687186800000|2023-06-19 15:00:00|||||||||108
1687187100000|2023-06-19 15:05:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|414
1687187400000|2023-06-19 15:10:00|||||||||383
1687187700000|2023-06-19 15:15:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|44
1687188000000|2023-06-19 15:20:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|252
1687188300000|2023-06-19 15:25:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|230
1687188600000|2023-06-19 15:30:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|39
1687188900000|2023-06-19 15:35:00|||||||||26
1687189200000|2023-06-19 15:40:00|||||||||162
1687189500000|2023-06-19 15:45:00|||||||||26
1687189800000|2023-06-19 15:50:00|||||||||24
1687190100000|2023-06-19 15:55:00|||||||||53
1687190400000|2023-06-19 16:00:00|||||||||47
1687190700000|2023-06-19 16:05:00|||||||||46
1687191000000|2023-06-19 16:10:00|||||||||26
1687191300000|2023-06-19 16:15:00|||||||||152
1687191600000|2023-06-19 16:20:00|||||||||172
1687191900000|2023-06-19 16:25:00|||||||||17
1687192200000|2023-06-19 16:30:00|||||||||31
1687192500000|2023-06-19 16:35:00|||||||||228
1687192800000|2023-06-19 16:40:00|||||||||122
1687193100000|2023-06-19 16:45:00|||||||||61
1687193400000|2023-06-19 16:50:00|||||||||41
1687193700000|2023-06-19 16:55:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|190
1687212000000|2023-06-19 22:00:00|10206.1|10204.1|10205.9|10203.9|10206.3|10204.3|10205.7|10203.7|134
1687212600000|2023-06-19 22:10:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|105
1687212900000|2023-06-19 22:15:00|10206.1|10204.1|10206.1|10204.1|10206.3|10204.3|10205.9|10203.9|23
1687213200000|2023-06-19 22:20:00|10205.9|10203.9|10205.9|10203.9|10206.1|10204.1|10205.9|10203.9|6
1687213500000|2023-06-19 22:25:00|||||||||3
1687213800000|2023-06-19 22:30:00|||||||||1
1687214100000|2023-06-19 22:35:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|28
1687214400000|2023-06-19 22:40:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|40
1687214700000|2023-06-19 22:45:00|||||||||1
1687215000000|2023-06-19 22:50:00|||||||||7
1687215300000|2023-06-19 22:55:00|||||||||2
1687215600000|2023-06-19 23:00:00|||||||||79
1687215900000|2023-06-19 23:05:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|61
1687216200000|2023-06-19 23:10:00|10205.9|10203.9|10206.1|10204.1|10206.3|10204.3|10205.9|10203.9|44
1687216500000|2023-06-19 23:15:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|3
1687216800000|2023-06-19 23:20:00|||||||||103
1687217100000|2023-06-19 23:25:00|||||||||2
1687217400000|2023-06-19 23:30:00|||||||||172
1687217700000|2023-06-19 23:35:00|||||||||13
1687218000000|2023-06-19 23:40:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|295
1687218300000|2023-06-19 23:45:00|||||||||63
1687218600000|2023-06-19 23:50:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|93
1687218900000|2023-06-19 23:55:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|61
1687219200000|2023-06-20 00:00:00|10205.5|10203.5|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|524
1687219500000|2023-06-20 00:05:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|153
1687219800000|2023-06-20 00:10:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|98
1687220100000|2023-06-20 00:15:00|10206.9|10204.9|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|143
1687220400000|2023-06-20 00:20:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|76
1687220700000|2023-06-20 00:25:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|98
1687221000000|2023-06-20 00:30:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|5
1687221300000|2023-06-20 00:35:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|42
1687221600000|2023-06-20 00:40:00|10207.1|10205.1|10206.1|10204.1|10207.1|10205.1|10205.9|10203.9|260
1687221900000|2023-06-20 00:45:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|530
1687222200000|2023-06-20 00:50:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|78
1687222500000|2023-06-20 00:55:00|10206.1|10204.1|10206.7|10204.7|10206.7|10204.7|10206.1|10204.1|172
1687222800000|2023-06-20 01:00:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|163
1687223100000|2023-06-20 01:05:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|147
1687223400000|2023-06-20 01:10:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.5|10204.5|64
1687223700000|2023-06-20 01:15:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|135
1687224000000|2023-06-20 01:20:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|81
1687224300000|2023-06-20 01:25:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|229
1687224600000|2023-06-20 01:30:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|217
1687224900000|2023-06-20 01:35:00|10207.3|10205.3|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|236
1687225200000|2023-06-20 01:40:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|65
1687225500000|2023-06-20 01:45:00|10207.8|10205.8|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|2224
1687225800000|2023-06-20 01:50:00|10208.8|10206.8|10209|10207|10209.4|10207.4|10208.6|10206.6|1100
1687226100000|2023-06-20 01:55:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|170
1687226400000|2023-06-20 02:00:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|410
1687226700000|2023-06-20 02:05:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|56
1687227000000|2023-06-20 02:10:00|10208.8|10206.8|10208.6|10206.6|10208.8|10206.8|10208.6|10206.6|112
1687227300000|2023-06-20 02:15:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10209|10207|288
1687227600000|2023-06-20 02:20:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|198
1687227900000|2023-06-20 02:25:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|48
1687228200000|2023-06-20 02:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|189
1687228500000|2023-06-20 02:35:00|||||||||378
1687228800000|2023-06-20 02:40:00|10211|10209|10210.2|10208.2|10211|10209|10210.2|10208.2|119
1687229100000|2023-06-20 02:45:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|391
1687229400000|2023-06-20 02:50:00|||||||||4
1687229700000|2023-06-20 02:55:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|55
1687230000000|2023-06-20 03:00:00|||||||||8
1687230300000|2023-06-20 03:05:00|||||||||12
1687230600000|2023-06-20 03:10:00|10211|10209|10211|10209|10211|10209|10211|10209|250
1687230900000|2023-06-20 03:15:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|151
1687231200000|2023-06-20 03:20:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|28
1687231500000|2023-06-20 03:25:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|125
1687231800000|2023-06-20 03:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|119
1687232100000|2023-06-20 03:35:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|98
1687232400000|2023-06-20 03:40:00|10210.2|10208.2|10210|10208|10210.6|10208.6|10209.8|10207.8|138
1687232700000|2023-06-20 03:45:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|74
1687233000000|2023-06-20 03:50:00|||||||||16
1687233300000|2023-06-20 03:55:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|61
1687233600000|2023-06-20 04:00:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|82
1687233900000|2023-06-20 04:05:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|43
1687234200000|2023-06-20 04:10:00|||||||||47
1687234500000|2023-06-20 04:15:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|43
1687234800000|2023-06-20 04:20:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|123
1687235100000|2023-06-20 04:25:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|54
1687235700000|2023-06-20 04:35:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|20
1687236000000|2023-06-20 04:40:00|||||||||191
1687236300000|2023-06-20 04:45:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|23
1687236600000|2023-06-20 04:50:00|10209.6|10207.6|10209.6|10207.6|10209.6|10207.6|10209.6|10207.6|68
1687236900000|2023-06-20 04:55:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|95
1687237200000|2023-06-20 05:00:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|26
1687237500000|2023-06-20 05:05:00|10209.6|10207.6|10209.4|10207.4|10209.6|10207.6|10209.4|10207.4|61
1687237800000|2023-06-20 05:10:00|10209|10207|10209|10207|10209|10207|10209|10207|61
1687238100000|2023-06-20 05:15:00|||||||||47
1687238400000|2023-06-20 05:20:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|72
1687238700000|2023-06-20 05:25:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|106
1687239000000|2023-06-20 05:30:00|10209.6|10207.6|10209.2|10207.2|10209.6|10207.6|10209.2|10207.2|29
1687239300000|2023-06-20 05:35:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|249
1687239600000|2023-06-20 05:40:00|10208.6|10206.6|10208.8|10206.8|10209|10207|10208.6|10206.6|142
1687239900000|2023-06-20 05:45:00|10209|10207|10208.8|10206.8|10209|10207|10208.8|10206.8|19
1687240200000|2023-06-20 05:50:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|31
1687240500000|2023-06-20 05:55:00|10208.6|10206.6|10208.8|10206.8|10209|10207|10208.6|10206.6|90
1687240800000|2023-06-20 06:00:00|10208.6|10206.6|10209.8|10207.8|10210.6|10208.6|10208.6|10206.6|1142
1687241100000|2023-06-20 06:05:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10210|10208|114
1687241400000|2023-06-20 06:10:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|127
1687241700000|2023-06-20 06:15:00|10210.4|10208.4|10209.8|10207.8|10210.8|10208.8|10209.8|10207.8|211
1687242000000|2023-06-20 06:20:00|10209.4|10207.4|10209.6|10207.6|10209.8|10207.8|10209|10207|278
1687242300000|2023-06-20 06:25:00|10209.4|10207.4|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|181
1687242600000|2023-06-20 06:30:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209|10207|225
1687242900000|2023-06-20 06:35:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|456
1687243200000|2023-06-20 06:40:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|37
1687243500000|2023-06-20 06:45:00|10210.6|10208.6|10210|10208|10210.6|10208.6|10209.4|10207.4|383
1687243800000|2023-06-20 06:50:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|243
1687244100000|2023-06-20 06:55:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|600
1687244400000|2023-06-20 07:00:00|10210.4|10208.4|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|931
1687244700000|2023-06-20 07:05:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10210.2|10208.2|1572
1687245000000|2023-06-20 07:10:00|10211.4|10209.4|10209.4|10207.4|10211.4|10209.4|10209.4|10207.4|404
1687245300000|2023-06-20 07:15:00|10209.8|10207.8|10210.4|10208.4|10210.6|10208.6|10209.4|10207.4|717
1687245600000|2023-06-20 07:20:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|276
1687245900000|2023-06-20 07:25:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|462
1687246200000|2023-06-20 07:30:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|483
1687246500000|2023-06-20 07:35:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|337
1687246800000|2023-06-20 07:40:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|375
1687247100000|2023-06-20 07:45:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|406
1687247400000|2023-06-20 07:50:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|280
1687247700000|2023-06-20 07:55:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|224
1687248000000|2023-06-20 08:00:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|131
1687248300000|2023-06-20 08:05:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|548
1687248600000|2023-06-20 08:10:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|226
1687248900000|2023-06-20 08:15:00|10214.1|10212.1|10213.9|10211.9|10214.1|10212.1|10213.7|10211.7|434
1687249200000|2023-06-20 08:20:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|140
1687249500000|2023-06-20 08:25:00|10213.5|10211.5|10213.3|10211.3|10213.5|10211.5|10213.3|10211.3|140
1687249800000|2023-06-20 08:30:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|902
1687250100000|2023-06-20 08:35:00|10213.1|10211.1|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|208
1687250400000|2023-06-20 08:40:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|282
1687250700000|2023-06-20 08:45:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|183
1687251000000|2023-06-20 08:50:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211.7|10209.7|259
1687251300000|2023-06-20 08:55:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.9|10209.9|168
1687251600000|2023-06-20 09:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|630
1687251900000|2023-06-20 09:05:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|230
1687252200000|2023-06-20 09:10:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|410
1687252500000|2023-06-20 09:15:00|10211.9|10209.9|10211.4|10209.4|10211.9|10209.9|10211.4|10209.4|386
1687252800000|2023-06-20 09:20:00|10211|10209|10211.2|10209.2|10211.4|10209.4|10210.6|10208.6|331
1687253100000|2023-06-20 09:25:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|326
1687253400000|2023-06-20 09:30:00|10211|10209|10211.4|10209.4|10211.5|10209.5|10211|10209|256
1687253700000|2023-06-20 09:35:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|505
1687254000000|2023-06-20 09:40:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|231
1687254300000|2023-06-20 09:45:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|98
1687254600000|2023-06-20 09:50:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|289
1687254900000|2023-06-20 09:55:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211|10209|246
1687255200000|2023-06-20 10:00:00|10211.2|10209.2|10211.4|10209.4|10211.4|10209.4|10211.2|10209.2|194
1687255500000|2023-06-20 10:05:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|107
1687255800000|2023-06-20 10:10:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|279
1687256100000|2023-06-20 10:15:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|163
1687256400000|2023-06-20 10:20:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|86
1687256700000|2023-06-20 10:25:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|182
1687257000000|2023-06-20 10:30:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|838
1687257300000|2023-06-20 10:35:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|188
1687257600000|2023-06-20 10:40:00|10212.5|10210.5|10212.7|10210.7|10212.9|10210.9|10212.3|10210.3|309
1687257900000|2023-06-20 10:45:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|214
1687258200000|2023-06-20 10:50:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|466
1687258500000|2023-06-20 10:55:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|481
1687258800000|2023-06-20 11:00:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|8190
1687259100000|2023-06-20 11:05:00|10214.1|10212.1|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|431
1687259400000|2023-06-20 11:10:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|567
1687259700000|2023-06-20 11:15:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|1262
1687260000000|2023-06-20 11:20:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1031
1687260300000|2023-06-20 11:25:00|10216.8|10214.8|10216|10214|10217.2|10215.2|10216|10214|1192
1687260600000|2023-06-20 11:30:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|1949
1687260900000|2023-06-20 11:35:00|10215.3|10213.3|10215.6|10213.6|10216.4|10214.4|10214.9|10212.9|1661
1687261200000|2023-06-20 11:40:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|529
1687261500000|2023-06-20 11:45:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|724
1687261800000|2023-06-20 11:50:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|1273
1687262100000|2023-06-20 11:55:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10216.8|10214.8|3487
1687262400000|2023-06-20 12:00:00|10217.4|10215.4|10217.6|10215.6|10218|10216|10217.2|10215.2|910
1687262700000|2023-06-20 12:05:00|10218|10216|10219.2|10217.2|10219.2|10217.2|10216.8|10214.8|3688
1687263000000|2023-06-20 12:10:00|10218.8|10216.8|10219.6|10217.6|10219.9|10217.9|10218.8|10216.8|1730
1687263300000|2023-06-20 12:15:00|10219.9|10217.9|10219.2|10217.2|10220.3|10218.3|10218.8|10216.8|1345
1687263600000|2023-06-20 12:20:00|10218.8|10216.8|10217.2|10215.2|10219.6|10217.6|10217.2|10215.2|3596
1687263900000|2023-06-20 12:25:00|10217.6|10215.6|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|1987
1687264200000|2023-06-20 12:30:00|10216.2|10214.2|10212.5|10210.5|10216.8|10214.8|10212.5|10210.5|6346
1687264500000|2023-06-20 12:35:00|10212.3|10210.3|10210.2|10208.2|10212.5|10210.5|10210.2|10208.2|2559
1687264800000|2023-06-20 12:40:00|10209.8|10207.8|10211|10209|10211.4|10209.4|10209|10207|3992
1687265100000|2023-06-20 12:45:00|10211.2|10209.2|10212.5|10210.5|10212.9|10210.9|10211|10209|1191
1687265400000|2023-06-20 12:50:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10211.4|10209.4|1122
1687265700000|2023-06-20 12:55:00|10213.3|10211.3|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1754
1687266000000|2023-06-20 13:00:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|1189
1687266300000|2023-06-20 13:05:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|434
1687266600000|2023-06-20 13:10:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10211.7|10209.7|972
1687266900000|2023-06-20 13:15:00|10211.9|10209.9|10212.9|10210.9|10212.9|10210.9|10211.7|10209.7|2549
1687267200000|2023-06-20 13:20:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|900
1687267500000|2023-06-20 13:25:00|10213.3|10211.3|10215.3|10213.3|10215.3|10213.3|10212.5|10210.5|2752
1687267800000|2023-06-20 13:30:00|10215.6|10213.6|10217.6|10215.6|10218.8|10216.8|10215.6|10213.6|4908
1687268100000|2023-06-20 13:35:00|10217.4|10215.4|10217.6|10215.6|10219.2|10217.2|10217.2|10215.2|1406
1687268400000|2023-06-20 13:40:00|10217.4|10215.4|10215.6|10213.6|10218.2|10216.2|10215.3|10213.3|2767
1687268700000|2023-06-20 13:45:00|10215.8|10213.8|10216.8|10214.8|10217.2|10215.2|10215.8|10213.8|1606
1687269000000|2023-06-20 13:50:00|10217.2|10215.2|10218.4|10216.4|10218.8|10216.8|10216.8|10214.8|2419
1687269300000|2023-06-20 13:55:00|10218.8|10216.8|10218.4|10216.4|10219.6|10217.6|10218|10216|1494
1687269600000|2023-06-20 14:00:00|10218.2|10216.2|10219.6|10217.6|10220.3|10218.3|10217.6|10215.6|2869
1687269900000|2023-06-20 14:05:00|10219.2|10217.2|10220.3|10218.3|10220.3|10218.3|10218.8|10216.8|1345
1687270200000|2023-06-20 14:10:00|10220.7|10218.7|10221.9|10219.9|10221.9|10219.9|10219.9|10217.9|2532
1687270500000|2023-06-20 14:15:00|10221.7|10219.7|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|1287
1687270800000|2023-06-20 14:20:00|10221.5|10219.5|10222.3|10220.3|10222.7|10220.7|10221.5|10219.5|1153
1687271100000|2023-06-20 14:25:00|10222.7|10220.7|10223.1|10221.1|10224.2|10222.2|10222.3|10220.3|2770
1687271400000|2023-06-20 14:30:00|10222.7|10220.7|10221.5|10219.5|10223.1|10221.1|10221.1|10219.1|2183
1687271700000|2023-06-20 14:35:00|10221.9|10219.9|10223.1|10221.1|10223.1|10221.1|10221.1|10219.1|1413
1687272000000|2023-06-20 14:40:00|10223.3|10221.3|10221.1|10219.1|10223.3|10221.3|10221.1|10219.1|2134
1687272300000|2023-06-20 14:45:00|10221.5|10219.5|10221.9|10219.9|10222.5|10220.5|10221.1|10219.1|1998
1687272600000|2023-06-20 14:50:00|10221.5|10219.5|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|1361
1687272900000|2023-06-20 14:55:00|10223.1|10221.1|10224.6|10222.6|10226.2|10224.2|10222.7|10220.7|5593
1687273200000|2023-06-20 15:00:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|1587
1687273500000|2023-06-20 15:05:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10222.7|10220.7|1859
1687273800000|2023-06-20 15:10:00|10223.5|10221.5|10224.6|10222.6|10225|10223|10223.1|10221.1|1766
1687274100000|2023-06-20 15:15:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|1424
1687274400000|2023-06-20 15:20:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|1336
1687274700000|2023-06-20 15:25:00|10223.5|10221.5|10221.9|10219.9|10223.9|10221.9|10221.9|10219.9|1743
1687275000000|2023-06-20 15:30:00|10221.5|10219.5|10221.1|10219.1|10221.9|10219.9|10220.3|10218.3|1237
1687275300000|2023-06-20 15:35:00|10220.7|10218.7|10219.6|10217.6|10221.1|10219.1|10219.6|10217.6|1430
1687275600000|2023-06-20 15:40:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|997
1687275900000|2023-06-20 15:45:00|10220.3|10218.3|10221.1|10219.1|10221.7|10219.7|10220.3|10218.3|964
1687276200000|2023-06-20 15:50:00|10221.5|10219.5|10220.3|10218.3|10221.5|10219.5|10220.3|10218.3|1133
1687276500000|2023-06-20 15:55:00|10220.5|10218.5|10219.9|10217.9|10220.5|10218.5|10219.2|10217.2|809
1687276800000|2023-06-20 16:00:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|1451
1687277100000|2023-06-20 16:05:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|668
1687277400000|2023-06-20 16:10:00|10220.3|10218.3|10221.5|10219.5|10221.9|10219.9|10220.3|10218.3|1027
1687277700000|2023-06-20 16:15:00|10221.1|10219.1|10222.3|10220.3|10222.3|10220.3|10221.1|10219.1|683
1687278000000|2023-06-20 16:20:00|10222.7|10220.7|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|1238
1687278300000|2023-06-20 16:25:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|371
1687278600000|2023-06-20 16:30:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|380
1687278900000|2023-06-20 16:35:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.9|10220.9|246
1687279200000|2023-06-20 16:40:00|10222.7|10220.7|10224.6|10222.6|10224.6|10222.6|10222.7|10220.7|570
1687279500000|2023-06-20 16:45:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|1200
1687279800000|2023-06-20 16:50:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|473
1687280100000|2023-06-20 16:55:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|420
1687280400000|2023-06-20 17:00:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|308
1687280700000|2023-06-20 17:05:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|706
1687281000000|2023-06-20 17:10:00|10222.5|10220.5|10221.5|10219.5|10222.5|10220.5|10221.1|10219.1|1028
1687281300000|2023-06-20 17:15:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|290
1687281600000|2023-06-20 17:20:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|427
1687281900000|2023-06-20 17:25:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|658
1687282200000|2023-06-20 17:30:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|439
1687282500000|2023-06-20 17:35:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|671
1687282800000|2023-06-20 17:40:00|10220.7|10218.7|10221.5|10219.5|10221.9|10219.9|10220.7|10218.7|685
1687283100000|2023-06-20 17:45:00|10221.1|10219.1|10220.3|10218.3|10221.5|10219.5|10220.3|10218.3|851
1687283400000|2023-06-20 17:50:00|10220.5|10218.5|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|543
1687283700000|2023-06-20 17:55:00|10220.9|10218.9|10222.3|10220.3|10222.3|10220.3|10220.9|10218.9|548
1687284000000|2023-06-20 18:00:00|10221.9|10219.9|10221.1|10219.1|10222.3|10220.3|10221.1|10219.1|1495
1687284300000|2023-06-20 18:05:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|504
1687284600000|2023-06-20 18:10:00|10220.7|10218.7|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|666
1687284900000|2023-06-20 18:15:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|533
1687285200000|2023-06-20 18:20:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|996
1687285500000|2023-06-20 18:25:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|597
1687285800000|2023-06-20 18:30:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|280
1687286100000|2023-06-20 18:35:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|468
1687286400000|2023-06-20 18:40:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|388
1687286700000|2023-06-20 18:45:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.4|10216.4|1421
1687287000000|2023-06-20 18:50:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|493
1687287300000|2023-06-20 18:55:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|1455
1687287600000|2023-06-20 19:00:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|959
1687287900000|2023-06-20 19:05:00|10219.6|10217.6|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|833
1687288200000|2023-06-20 19:10:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|499
1687288500000|2023-06-20 19:15:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|905
1687288800000|2023-06-20 19:20:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10218|10216|778
1687289100000|2023-06-20 19:25:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.6|10215.6|422
1687289400000|2023-06-20 19:30:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10217.6|10215.6|741
1687289700000|2023-06-20 19:35:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|508
1687290000000|2023-06-20 19:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|937
1687290300000|2023-06-20 19:45:00|10219.8|10217.8|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|1454
1687290600000|2023-06-20 19:50:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|512
1687290900000|2023-06-20 19:55:00|10219.2|10217.2|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|2525
1687291200000|2023-06-20 20:00:00|10219.4|10217.4|10220.3|10218.3|10220.7|10218.7|10219.2|10217.2|1859
1687291500000|2023-06-20 20:05:00|10220.7|10218.7|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|742
1687291800000|2023-06-20 20:10:00|10221.7|10219.7|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|857
1687292100000|2023-06-20 20:15:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|302
1687292400000|2023-06-20 20:20:00|10221.9|10219.9|10221.7|10219.7|10222.3|10220.3|10221.5|10219.5|494
1687292700000|2023-06-20 20:25:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|586
1687293000000|2023-06-20 20:30:00|10221.5|10219.5|10220.9|10218.9|10221.9|10219.9|10220.7|10218.7|1266
1687293300000|2023-06-20 20:35:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|728
1687293600000|2023-06-20 20:40:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.3|10219.3|515
1687293900000|2023-06-20 20:45:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|760
1687294200000|2023-06-20 20:50:00|10220.9|10218.9|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|800
1687294500000|2023-06-20 20:55:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|1154
1687298400000|2023-06-20 22:00:00|10221.5|10219.5|10221.1|10219.1|10221.7|10219.7|10221.1|10219.1|82
1687298700000|2023-06-20 22:05:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|56
1687299000000|2023-06-20 22:10:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|353
1687299300000|2023-06-20 22:15:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10
1687299600000|2023-06-20 22:20:00|||||||||3
1687299900000|2023-06-20 22:25:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|32
1687300200000|2023-06-20 22:30:00|||||||||3
1687300500000|2023-06-20 22:35:00|10220.5|10218.5|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|14
1687300800000|2023-06-20 22:40:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|62
1687301100000|2023-06-20 22:45:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|136
1687301400000|2023-06-20 22:50:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|26
1687301700000|2023-06-20 22:55:00|10220.1|10218.1|10220.1|10218.1|10220.3|10218.3|10219.9|10217.9|30
1687302000000|2023-06-20 23:00:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|21
1687302300000|2023-06-20 23:05:00|||||||||12
1687302600000|2023-06-20 23:10:00|||||||||5
1687302900000|2023-06-20 23:15:00|||||||||14
1687303200000|2023-06-20 23:20:00|10220.3|10218.3|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|17
1687303500000|2023-06-20 23:25:00|||||||||4
1687303800000|2023-06-20 23:30:00|10219.8|10217.8|10219.9|10217.9|10220.3|10218.3|10219.8|10217.8|57
1687304100000|2023-06-20 23:35:00|10220.3|10218.3|10220.1|10218.1|10220.3|10218.3|10219.9|10217.9|28
1687304400000|2023-06-20 23:40:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|10
1687304700000|2023-06-20 23:45:00|||||||||2
1687305000000|2023-06-20 23:50:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|41
1687305300000|2023-06-20 23:55:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|45
1687305600000|2023-06-21 00:00:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|277
1687305900000|2023-06-21 00:05:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|45
1687306200000|2023-06-21 00:10:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|32
1687306500000|2023-06-21 00:15:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|80
1687306800000|2023-06-21 00:20:00|10220.3|10218.3|10220.3|10218.3|10220.5|10218.5|10219.9|10217.9|145
1687307100000|2023-06-21 00:25:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|191
1687307400000|2023-06-21 00:30:00|||||||||77
1687307700000|2023-06-21 00:35:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|41
1687308000000|2023-06-21 00:40:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|101
1687308300000|2023-06-21 00:45:00|10220.5|10218.5|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|48
1687308600000|2023-06-21 00:50:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|16
1687308900000|2023-06-21 00:55:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|38
1687309200000|2023-06-21 01:00:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|178
1687309800000|2023-06-21 01:10:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|96
1687310100000|2023-06-21 01:15:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|87
1687310400000|2023-06-21 01:20:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|83
1687310700000|2023-06-21 01:25:00|10219|10217|10219|10217|10219|10217|10219|10217|68
1687311000000|2023-06-21 01:30:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|59
1687311300000|2023-06-21 01:35:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|116
1687311600000|2023-06-21 01:40:00|10218.8|10216.8|10218.8|10216.8|10219|10217|10218.8|10216.8|34
1687311900000|2023-06-21 01:45:00|10218.4|10216.4|10218.6|10216.6|10218.8|10216.8|10218.4|10216.4|97
1687312200000|2023-06-21 01:50:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|29
1687312500000|2023-06-21 01:55:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|444
1687312800000|2023-06-21 02:00:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|319
1687313100000|2023-06-21 02:05:00|10218|10216|10218|10216|10218|10216|10218|10216|191
1687313400000|2023-06-21 02:10:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|18
1687313700000|2023-06-21 02:15:00|||||||||102
1687314000000|2023-06-21 02:20:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|214
1687314300000|2023-06-21 02:25:00|||||||||15
1687314600000|2023-06-21 02:30:00|||||||||27
1687314900000|2023-06-21 02:35:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.6|10216.6|15
1687315200000|2023-06-21 02:40:00|||||||||17
1687315500000|2023-06-21 02:45:00|||||||||3
1687315800000|2023-06-21 02:50:00|||||||||7
1687316100000|2023-06-21 02:55:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|83
1687316700000|2023-06-21 03:05:00|||||||||19
1687317000000|2023-06-21 03:10:00|10218.2|10216.2|10218|10216|10218.2|10216.2|10218|10216|218
1687317300000|2023-06-21 03:15:00|10218.2|10216.2|10218|10216|10218.2|10216.2|10218|10216|743
1687317600000|2023-06-21 03:20:00|||||||||83
1687318200000|2023-06-21 03:30:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.4|10215.4|220
1687318500000|2023-06-21 03:35:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|76
1687318800000|2023-06-21 03:40:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|187
1687319100000|2023-06-21 03:45:00|||||||||289
1687319400000|2023-06-21 03:50:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|104
1687319700000|2023-06-21 03:55:00|10217.4|10215.4|10217.2|10215.2|10217.4|10215.4|10217.2|10215.2|22
1687320000000|2023-06-21 04:00:00|10217.4|10215.4|10217.4|10215.4|10217.6|10215.6|10217.4|10215.4|11
1687320300000|2023-06-21 04:05:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|33
1687320600000|2023-06-21 04:10:00|10217.6|10215.6|10218|10216|10218|10216|10217.2|10215.2|98
1687320900000|2023-06-21 04:15:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|30
1687321200000|2023-06-21 04:20:00|||||||||2
1687321800000|2023-06-21 04:30:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|133
1687322100000|2023-06-21 04:35:00|10218.2|10216.2|10218.2|10216.2|10218.4|10216.4|10218|10216|68
1687322400000|2023-06-21 04:40:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|2
1687322700000|2023-06-21 04:45:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218|10216|68
1687323000000|2023-06-21 04:50:00|||||||||1
1687323300000|2023-06-21 04:55:00|||||||||2
1687323600000|2023-06-21 05:00:00|||||||||14
1687323900000|2023-06-21 05:05:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|451
1687324200000|2023-06-21 05:10:00|||||||||23
1687324500000|2023-06-21 05:15:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|490
1687324800000|2023-06-21 05:20:00|||||||||54
1687325100000|2023-06-21 05:25:00|||||||||20
1687325400000|2023-06-21 05:30:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|235
1687325700000|2023-06-21 05:35:00|||||||||30
1687326000000|2023-06-21 05:40:00|||||||||1
1687326300000|2023-06-21 05:45:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|373
1687326600000|2023-06-21 05:50:00|10219.4|10217.4|10219.8|10217.8|10219.9|10217.9|10219.4|10217.4|238
1687326900000|2023-06-21 05:55:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|246
1687327200000|2023-06-21 06:00:00|10220.3|10218.3|10212.9|10210.9|10220.3|10218.3|10210.8|10208.8|5747
1687327500000|2023-06-21 06:05:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10211.7|10209.7|1063
1687327800000|2023-06-21 06:10:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|704
1687328100000|2023-06-21 06:15:00|10213.5|10211.5|10212.5|10210.5|10213.5|10211.5|10212.1|10210.1|471
1687328400000|2023-06-21 06:20:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|397
1687328700000|2023-06-21 06:25:00|10212.1|10210.1|10210.6|10208.6|10212.3|10210.3|10210.6|10208.6|1724
1687329000000|2023-06-21 06:30:00|10211|10209|10210.6|10208.6|10211|10209|10209.8|10207.8|2428
1687329300000|2023-06-21 06:35:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|667
1687329600000|2023-06-21 06:40:00|10210.4|10208.4|10210.6|10208.6|10211|10209|10209.8|10207.8|576
1687329900000|2023-06-21 06:45:00|10210.2|10208.2|10211|10209|10211.2|10209.2|10210.2|10208.2|522
1687330200000|2023-06-21 06:50:00|10211.4|10209.4|10212.3|10210.3|10212.3|10210.3|10211|10209|493
1687330500000|2023-06-21 06:55:00|10212.1|10210.1|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|805
1687330800000|2023-06-21 07:00:00|10212.5|10210.5|10210.6|10208.6|10212.5|10210.5|10210.6|10208.6|1101
1687331100000|2023-06-21 07:05:00|10211|10209|10212.1|10210.1|10212.1|10210.1|10210.6|10208.6|414
1687331400000|2023-06-21 07:10:00|10212.3|10210.3|10213.7|10211.7|10214.1|10212.1|10212.1|10210.1|1098
1687331700000|2023-06-21 07:15:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10212.9|10210.9|490
1687332000000|2023-06-21 07:20:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.1|10211.1|160
1687332300000|2023-06-21 07:25:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|223
1687332600000|2023-06-21 07:30:00|10213.7|10211.7|10212.9|10210.9|10214.5|10212.5|10212.5|10210.5|2101
1687332900000|2023-06-21 07:35:00|10212.5|10210.5|10211.7|10209.7|10212.9|10210.9|10211.4|10209.4|2425
1687333200000|2023-06-21 07:40:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|1006
1687333500000|2023-06-21 07:45:00|10212.3|10210.3|10212.1|10210.1|10212.7|10210.7|10212.1|10210.1|1441
1687333800000|2023-06-21 07:50:00|10211.9|10209.9|10213.3|10211.3|10213.7|10211.7|10211.7|10209.7|1791
1687334100000|2023-06-21 07:55:00|10212.9|10210.9|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|1346
1687334400000|2023-06-21 08:00:00|10213.7|10211.7|10212.9|10210.9|10214.1|10212.1|10212.9|10210.9|503
1687334700000|2023-06-21 08:05:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|389
1687335000000|2023-06-21 08:10:00|10212.5|10210.5|10213.7|10211.7|10213.7|10211.7|10212.5|10210.5|532
1687335300000|2023-06-21 08:15:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|748
1687335600000|2023-06-21 08:20:00|10213.1|10211.1|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|194
1687335900000|2023-06-21 08:25:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|120
1687336200000|2023-06-21 08:30:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|331
1687336500000|2023-06-21 08:35:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|311
1687336800000|2023-06-21 08:40:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.3|10211.3|636
1687337100000|2023-06-21 08:45:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|226
1687337400000|2023-06-21 08:50:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|374
1687337700000|2023-06-21 08:55:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|693
1687338000000|2023-06-21 09:00:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.3|10213.3|814
1687338300000|2023-06-21 09:05:00|10215.8|10213.8|10215.3|10213.3|10216|10214|10215.3|10213.3|346
1687338600000|2023-06-21 09:10:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.7|10212.7|227
1687338900000|2023-06-21 09:15:00|10214.7|10212.7|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|310
1687339200000|2023-06-21 09:20:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.5|10212.5|417
1687339500000|2023-06-21 09:25:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10216|10214|872
1687339800000|2023-06-21 09:30:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|817
1687340100000|2023-06-21 09:35:00|10217.4|10215.4|10218|10216|10218.4|10216.4|10217.2|10215.2|736
1687340400000|2023-06-21 09:40:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10217|10215|677
1687340700000|2023-06-21 09:45:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|407
1687341000000|2023-06-21 09:50:00|10217|10215|10216.4|10214.4|10217.2|10215.2|10216|10214|591
1687341300000|2023-06-21 09:55:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|219
1687341600000|2023-06-21 10:00:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|444
1687341900000|2023-06-21 10:05:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|271
1687342200000|2023-06-21 10:10:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|345
1687342500000|2023-06-21 10:15:00|10215.6|10213.6|10216|10214|10216|10214|10215.3|10213.3|369
1687342800000|2023-06-21 10:20:00|10215.8|10213.8|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|643
1687343100000|2023-06-21 10:25:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|194
1687343400000|2023-06-21 10:30:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|235
1687343700000|2023-06-21 10:35:00|10216|10214|10215.3|10213.3|10216|10214|10215.3|10213.3|398
1687344000000|2023-06-21 10:40:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|368
1687344300000|2023-06-21 10:45:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|614
1687344600000|2023-06-21 10:50:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|586
1687344900000|2023-06-21 10:55:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|640
1687345200000|2023-06-21 11:00:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|911
1687345500000|2023-06-21 11:05:00|10215.3|10213.3|10215.8|10213.8|10216|10214|10215.3|10213.3|463
1687345800000|2023-06-21 11:10:00|10216|10214|10214.9|10212.9|10216|10214|10214.9|10212.9|215
1687346100000|2023-06-21 11:15:00|10214.7|10212.7|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|863
1687346400000|2023-06-21 11:20:00|10215.1|10213.1|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|557
1687346700000|2023-06-21 11:25:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|687
1687347000000|2023-06-21 11:30:00|10214.3|10212.3|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|568
1687347300000|2023-06-21 11:35:00|10213.1|10211.1|10213.7|10211.7|10213.7|10211.7|10213.1|10211.1|340
1687347600000|2023-06-21 11:40:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.1|10211.1|1535
1687347900000|2023-06-21 11:45:00|10214.3|10212.3|10215.6|10213.6|10216|10214|10214.1|10212.1|1116
1687348200000|2023-06-21 11:50:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10215.6|10213.6|1124
1687348500000|2023-06-21 11:55:00|10216.6|10214.6|10215.6|10213.6|10216.6|10214.6|10215.3|10213.3|744
1687348800000|2023-06-21 12:00:00|10215.3|10213.3|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|747
1687349100000|2023-06-21 12:05:00|10215.3|10213.3|10216.4|10214.4|10216.8|10214.8|10215.3|10213.3|521
1687349400000|2023-06-21 12:10:00|10216|10214|10215.3|10213.3|10216.4|10214.4|10215.3|10213.3|311
1687349700000|2023-06-21 12:15:00|10215.6|10213.6|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|727
1687350000000|2023-06-21 12:20:00|10214.1|10212.1|10212.1|10210.1|10214.1|10212.1|10212.1|10210.1|2634
1687350300000|2023-06-21 12:25:00|10212.5|10210.5|10213.3|10211.3|10213.7|10211.7|10211.7|10209.7|1821
1687350600000|2023-06-21 12:30:00|10212.9|10210.9|10212.5|10210.5|10218|10216|10211.4|10209.4|8483
1687350900000|2023-06-21 12:35:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10211.5|10209.5|1782
1687351200000|2023-06-21 12:40:00|10212.7|10210.7|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|2548
1687351500000|2023-06-21 12:45:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|782
1687351800000|2023-06-21 12:50:00|10212.5|10210.5|10214.1|10212.1|10214.7|10212.7|10212.5|10210.5|988
1687352100000|2023-06-21 12:55:00|10214.5|10212.5|10215.6|10213.6|10216|10214|10214.5|10212.5|2610
1687352400000|2023-06-21 13:00:00|10215.3|10213.3|10214.1|10212.1|10215.3|10213.3|10213.7|10211.7|1384
1687352700000|2023-06-21 13:05:00|10213.7|10211.7|10213.3|10211.3|10214.5|10212.5|10212.9|10210.9|930
1687353000000|2023-06-21 13:10:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10211.7|10209.7|1497
1687353300000|2023-06-21 13:15:00|10211.9|10209.9|10212.1|10210.1|10213.3|10211.3|10211.4|10209.4|832
1687353600000|2023-06-21 13:20:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10211.7|10209.7|2434
1687353900000|2023-06-21 13:25:00|10211.7|10209.7|10210.2|10208.2|10212.1|10210.1|10210.2|10208.2|2498
1687354200000|2023-06-21 13:30:00|10210.6|10208.6|10211.7|10209.7|10211.7|10209.7|10208.6|10206.6|2192
1687354500000|2023-06-21 13:35:00|10212.1|10210.1|10210.2|10208.2|10212.1|10210.1|10209.4|10207.4|1123
1687354800000|2023-06-21 13:40:00|10210|10208|10210.6|10208.6|10211.7|10209.7|10210|10208|2630
1687355100000|2023-06-21 13:45:00|10210.2|10208.2|10210.2|10208.2|10211.7|10209.7|10209.8|10207.8|2158
1687355400000|2023-06-21 13:50:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10208.6|10206.6|1922
1687355700000|2023-06-21 13:55:00|10210.2|10208.2|10210.6|10208.6|10211.4|10209.4|10209.8|10207.8|1323
1687356000000|2023-06-21 14:00:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10209.8|10207.8|1245
1687356300000|2023-06-21 14:05:00|10210.8|10208.8|10211|10209|10212.1|10210.1|10210.8|10208.8|1260
1687356600000|2023-06-21 14:10:00|10211.4|10209.4|10211|10209|10212.5|10210.5|10210.6|10208.6|1279
1687356900000|2023-06-21 14:15:00|10210.6|10208.6|10211.4|10209.4|10212.1|10210.1|10210.6|10208.6|1300
1687357200000|2023-06-21 14:20:00|10211.5|10209.5|10210.2|10208.2|10211.7|10209.7|10210.2|10208.2|1096
1687357500000|2023-06-21 14:25:00|10210.4|10208.4|10210.2|10208.2|10211.4|10209.4|10209|10207|1459
1687357800000|2023-06-21 14:30:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10208.6|10206.6|1141
1687358100000|2023-06-21 14:35:00|10209.2|10207.2|10210.6|10208.6|10211|10209|10209|10207|1303
1687358400000|2023-06-21 14:40:00|10211|10209|10213.3|10211.3|10213.7|10211.7|10210.6|10208.6|1643
1687358700000|2023-06-21 14:45:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|1564
1687359000000|2023-06-21 14:50:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10211.7|10209.7|666
1687359300000|2023-06-21 14:55:00|10213.5|10211.5|10213.3|10211.3|10214.9|10212.9|10212.9|10210.9|2467
1687359600000|2023-06-21 15:00:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|1480
1687359900000|2023-06-21 15:05:00|10213.7|10211.7|10212.1|10210.1|10214.5|10212.5|10211.7|10209.7|1719
1687360200000|2023-06-21 15:10:00|10212.5|10210.5|10211|10209|10212.9|10210.9|10211|10209|2011
1687360500000|2023-06-21 15:15:00|10211.2|10209.2|10212.1|10210.1|10212.9|10210.9|10211|10209|3400
1687360800000|2023-06-21 15:20:00|10212.5|10210.5|10210.6|10208.6|10212.9|10210.9|10210.2|10208.2|1574
1687361100000|2023-06-21 15:25:00|10210.4|10208.4|10211|10209|10211.4|10209.4|10210.2|10208.2|1312
1687361400000|2023-06-21 15:30:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10210.6|10208.6|632
1687361700000|2023-06-21 15:35:00|10211.2|10209.2|10210.8|10208.8|10211.4|10209.4|10210.6|10208.6|1131
1687362000000|2023-06-21 15:40:00|10211|10209|10209.4|10207.4|10211|10209|10209.4|10207.4|1473
1687362300000|2023-06-21 15:45:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|1030
1687362600000|2023-06-21 15:50:00|10211|10209|10210.6|10208.6|10211.2|10209.2|10210.2|10208.2|928
1687362900000|2023-06-21 15:55:00|10211|10209|10210.6|10208.6|10211|10209|10210.2|10208.2|910
1687363200000|2023-06-21 16:00:00|10210.2|10208.2|10211|10209|10211|10209|10209.4|10207.4|1334
1687363500000|2023-06-21 16:05:00|10210.6|10208.6|10210.8|10208.8|10211|10209|10210.6|10208.6|544
1687363800000|2023-06-21 16:10:00|10210.6|10208.6|10212.1|10210.1|10212.1|10210.1|10210.6|10208.6|605
1687364100000|2023-06-21 16:15:00|10211.9|10209.9|10212.3|10210.3|10212.5|10210.5|10211.7|10209.7|628
1687364400000|2023-06-21 16:20:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|758
1687364700000|2023-06-21 16:25:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|812
1687365000000|2023-06-21 16:30:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|369
1687365300000|2023-06-21 16:35:00|10213.5|10211.5|10213.1|10211.1|10213.7|10211.7|10212.9|10210.9|361
1687365600000|2023-06-21 16:40:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|556
1687365900000|2023-06-21 16:45:00|10212.3|10210.3|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|1306
1687366200000|2023-06-21 16:50:00|10213.3|10211.3|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|747
1687366500000|2023-06-21 16:55:00|10211.9|10209.9|10212.9|10210.9|10213.7|10211.7|10211.9|10209.9|1351
1687366800000|2023-06-21 17:00:00|10212.7|10210.7|10214.1|10212.1|10215.3|10213.3|10212.5|10210.5|1734
1687367100000|2023-06-21 17:05:00|10213.7|10211.7|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|1005
1687367400000|2023-06-21 17:10:00|10213.9|10211.9|10213.3|10211.3|10213.9|10211.9|10213.1|10211.1|820
1687367700000|2023-06-21 17:15:00|10213.7|10211.7|10216|10214|10216|10214|10213.7|10211.7|1842
1687368000000|2023-06-21 17:20:00|10215.6|10213.6|10214.9|10212.9|10215.8|10213.8|10214.9|10212.9|1530
1687368300000|2023-06-21 17:25:00|10215.3|10213.3|10215.6|10213.6|10216|10214|10214.9|10212.9|674
1687368600000|2023-06-21 17:30:00|10215.3|10213.3|10215.8|10213.8|10216|10214|10215.3|10213.3|732
1687368900000|2023-06-21 17:35:00|10215.6|10213.6|10214.5|10212.5|10215.8|10213.8|10214.5|10212.5|807
1687369200000|2023-06-21 17:40:00|10214.9|10212.9|10216|10214|10216|10214|10214.9|10212.9|721
1687369500000|2023-06-21 17:45:00|10216.2|10214.2|10217.6|10215.6|10218.4|10216.4|10216.2|10214.2|1237
1687369800000|2023-06-21 17:50:00|10217.8|10215.8|10216.8|10214.8|10217.8|10215.8|10216.4|10214.4|1380
1687370100000|2023-06-21 17:55:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|1095
1687370400000|2023-06-21 18:00:00|10215.8|10213.8|10216.4|10214.4|10217.2|10215.2|10215.8|10213.8|689
1687370700000|2023-06-21 18:05:00|10216|10214|10218.4|10216.4|10218.8|10216.8|10216|10214|1300
1687371000000|2023-06-21 18:10:00|10218|10216|10218.4|10216.4|10219.6|10217.6|10218|10216|2184
1687371300000|2023-06-21 18:15:00|10218.6|10216.6|10218.4|10216.4|10219.2|10217.2|10218|10216|1441
1687371600000|2023-06-21 18:20:00|10218.2|10216.2|10220.3|10218.3|10220.3|10218.3|10218|10216|1380
1687371900000|2023-06-21 18:25:00|10220.7|10218.7|10221.9|10219.9|10221.9|10219.9|10219.9|10217.9|2383
1687372200000|2023-06-21 18:30:00|10221.5|10219.5|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|1085
1687372500000|2023-06-21 18:35:00|10220.3|10218.3|10219.2|10217.2|10220.3|10218.3|10219.2|10217.2|1483
1687372800000|2023-06-21 18:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|1129
1687373100000|2023-06-21 18:45:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|608
1687373400000|2023-06-21 18:50:00|10218.8|10216.8|10218|10216|10219.2|10217.2|10218|10216|551
1687373700000|2023-06-21 18:55:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|5945
1687374000000|2023-06-21 19:00:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|1639
1687374300000|2023-06-21 19:05:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1497
1687374600000|2023-06-21 19:10:00|10216.4|10214.4|10216.2|10214.2|10216.4|10214.4|10215.6|10213.6|1316
1687374900000|2023-06-21 19:15:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|1255
1687375200000|2023-06-21 19:20:00|10217.6|10215.6|10216|10214|10217.6|10215.6|10216|10214|990
1687375500000|2023-06-21 19:25:00|10215.6|10213.6|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|852
1687375800000|2023-06-21 19:30:00|10215.5|10213.5|10216|10214|10216.4|10214.4|10215.3|10213.3|871
1687376100000|2023-06-21 19:35:00|10216.4|10214.4|10217.6|10215.6|10218|10216|10216.4|10214.4|1110
1687376400000|2023-06-21 19:40:00|10217.4|10215.4|10215.6|10213.6|10217.4|10215.4|10215.3|10213.3|1412
1687376700000|2023-06-21 19:45:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|580
1687377000000|2023-06-21 19:50:00|10216|10214|10215.6|10213.6|10216|10214|10214.9|10212.9|1414
1687377300000|2023-06-21 19:55:00|10215.5|10213.5|10216|10214|10216|10214|10215.3|10213.3|1459
1687377600000|2023-06-21 20:00:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10215.6|10213.6|3296
1687377900000|2023-06-21 20:05:00|10216.4|10214.4|10214.9|10212.9|10216.8|10214.8|10214.5|10212.5|915
1687378200000|2023-06-21 20:10:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|396
1687378500000|2023-06-21 20:15:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|584
1687378800000|2023-06-21 20:20:00|||||||||42
1687379100000|2023-06-21 20:25:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|2250
1687379400000|2023-06-21 20:30:00|10215.3|10213.3|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|912
1687379700000|2023-06-21 20:35:00|||||||||322
1687380000000|2023-06-21 20:40:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|390
1687380300000|2023-06-21 20:45:00|10214.7|10212.7|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|584
1687380600000|2023-06-21 20:50:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|295
1687380900000|2023-06-21 20:55:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|604
1687384800000|2023-06-21 22:00:00|10214.1|10212.1|10215.3|10213.3|10215.5|10213.5|10214.1|10212.1|73
1687385100000|2023-06-21 22:05:00|10215.5|10213.5|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|22
1687385400000|2023-06-21 22:10:00|||||||||9
1687385700000|2023-06-21 22:15:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|14
1687386000000|2023-06-21 22:20:00|||||||||2
1687386600000|2023-06-21 22:30:00|||||||||2
1687386900000|2023-06-21 22:35:00|||||||||3
1687387200000|2023-06-21 22:40:00|||||||||5
1687387500000|2023-06-21 22:45:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|38
1687387800000|2023-06-21 22:50:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|38
1687388100000|2023-06-21 22:55:00|||||||||1
1687388400000|2023-06-21 23:00:00|||||||||12
1687388700000|2023-06-21 23:05:00|||||||||4
1687389000000|2023-06-21 23:10:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10
1687389600000|2023-06-21 23:20:00|||||||||10
1687389900000|2023-06-21 23:25:00|||||||||27
1687390200000|2023-06-21 23:30:00|||||||||108
1687390500000|2023-06-21 23:35:00|||||||||116
1687390800000|2023-06-21 23:40:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|100
1687391100000|2023-06-21 23:45:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|6
1687391400000|2023-06-21 23:50:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|146
1687391700000|2023-06-21 23:55:00|||||||||12
1687392000000|2023-06-22 00:00:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|121
1687392300000|2023-06-22 00:05:00|||||||||23
1687392600000|2023-06-22 00:10:00|||||||||27
1687392900000|2023-06-22 00:15:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|274
1687393200000|2023-06-22 00:20:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|193
1687393500000|2023-06-22 00:25:00|||||||||57
1687393800000|2023-06-22 00:30:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|317
1687394100000|2023-06-22 00:35:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|159
1687394400000|2023-06-22 00:40:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|101
1687394700000|2023-06-22 00:45:00|||||||||20
1687395000000|2023-06-22 00:50:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|129
1687395300000|2023-06-22 00:55:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|189
1687395600000|2023-06-22 01:00:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|100
1687395900000|2023-06-22 01:05:00|10213.3|10211.3|10213.5|10211.5|10213.7|10211.7|10213.3|10211.3|95
1687396200000|2023-06-22 01:10:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|26
1687396500000|2023-06-22 01:15:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|47
1687396800000|2023-06-22 01:20:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10212.9|10210.9|25
1687397100000|2023-06-22 01:25:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|34
1687397400000|2023-06-22 01:30:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|76
1687397700000|2023-06-22 01:35:00|||||||||7
1687398000000|2023-06-22 01:40:00|||||||||20
1687398300000|2023-06-22 01:45:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|189
1687398600000|2023-06-22 01:50:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.5|10211.5|113
1687398900000|2023-06-22 01:55:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.9|10211.9|26
1687399200000|2023-06-22 02:00:00|||||||||37
1687399500000|2023-06-22 02:05:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|64
1687399800000|2023-06-22 02:10:00|||||||||9
1687400100000|2023-06-22 02:15:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.9|10211.9|23
1687400400000|2023-06-22 02:20:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|10
1687400700000|2023-06-22 02:25:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|41
1687401000000|2023-06-22 02:30:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|313
1687401300000|2023-06-22 02:35:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|350
1687401600000|2023-06-22 02:40:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|18
1687401900000|2023-06-22 02:45:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|8
1687402200000|2023-06-22 02:50:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|46
1687402500000|2023-06-22 02:55:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|22
1687402800000|2023-06-22 03:00:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|56
1687403100000|2023-06-22 03:05:00|||||||||13
1687403700000|2023-06-22 03:15:00|||||||||1
1687404300000|2023-06-22 03:25:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|391
1687404600000|2023-06-22 03:30:00|||||||||49
1687404900000|2023-06-22 03:35:00|||||||||12
1687405500000|2023-06-22 03:45:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|172
1687405800000|2023-06-22 03:50:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|4
1687406100000|2023-06-22 03:55:00|||||||||5
1687406400000|2023-06-22 04:00:00|||||||||1
1687407000000|2023-06-22 04:10:00|||||||||8
1687407300000|2023-06-22 04:15:00|||||||||1
1687407600000|2023-06-22 04:20:00|||||||||15
1687407900000|2023-06-22 04:25:00|10214.3|10212.3|10214.3|10212.3|10214.3|10212.3|10214.1|10212.1|18
1687408200000|2023-06-22 04:30:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|638
1687408500000|2023-06-22 04:35:00|10213.7|10211.7|10213.5|10211.5|10214.1|10212.1|10213.5|10211.5|190
1687408800000|2023-06-22 04:40:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|138
1687409100000|2023-06-22 04:45:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|141
1687409400000|2023-06-22 04:50:00|||||||||12
1687409700000|2023-06-22 04:55:00|10213.1|10211.1|10212.1|10210.1|10213.1|10211.1|10212.1|10210.1|320
1687410000000|2023-06-22 05:00:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|85
1687410300000|2023-06-22 05:05:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|93
1687410600000|2023-06-22 05:10:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|237
1687410900000|2023-06-22 05:15:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|272
1687411200000|2023-06-22 05:20:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|350
1687411500000|2023-06-22 05:25:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|44
1687411800000|2023-06-22 05:30:00|||||||||8
1687412100000|2023-06-22 05:35:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|71
1687412700000|2023-06-22 05:45:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|89
1687413000000|2023-06-22 05:50:00|||||||||13
1687413300000|2023-06-22 05:55:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|419
1687413600000|2023-06-22 06:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|359
1687413900000|2023-06-22 06:05:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|203
1687414200000|2023-06-22 06:10:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|135
1687414500000|2023-06-22 06:15:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|194
1687414800000|2023-06-22 06:20:00|10211.9|10209.9|10211|10209|10212.1|10210.1|10211|10209|900
1687415100000|2023-06-22 06:25:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|766
1687415400000|2023-06-22 06:30:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|403
1687415700000|2023-06-22 06:35:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|194
1687416000000|2023-06-22 06:40:00|10212.3|10210.3|10211.4|10209.4|10212.5|10210.5|10211.4|10209.4|333
1687416300000|2023-06-22 06:45:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|65
1687416600000|2023-06-22 06:50:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|174
1687416900000|2023-06-22 06:55:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|393
1687417200000|2023-06-22 07:00:00|10211.4|10209.4|10210.2|10208.2|10211.4|10209.4|10209.4|10207.4|694
1687417500000|2023-06-22 07:05:00|10210.4|10208.4|10210.2|10208.2|10211|10209|10209.8|10207.8|447
1687417800000|2023-06-22 07:10:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|420
1687418100000|2023-06-22 07:15:00|10210.2|10208.2|10211.7|10209.7|10211.7|10209.7|10210.2|10208.2|843
1687418400000|2023-06-22 07:20:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|366
1687418700000|2023-06-22 07:25:00|10211|10209|10210.6|10208.6|10211|10209|10209.8|10207.8|2191
1687419000000|2023-06-22 07:30:00|10211|10209|10210.2|10208.2|10213.3|10211.3|10209.4|10207.4|1849
1687419300000|2023-06-22 07:35:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|448
1687419600000|2023-06-22 07:40:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.8|10207.8|389
1687419900000|2023-06-22 07:45:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.2|10208.2|594
1687420200000|2023-06-22 07:50:00|10210.8|10208.8|10210.2|10208.2|10210.8|10208.8|10209.8|10207.8|612
1687420500000|2023-06-22 07:55:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|517
1687420800000|2023-06-22 08:00:00|10210.4|10208.4|10209.8|10207.8|10210.4|10208.4|10208.6|10206.6|873
1687421100000|2023-06-22 08:05:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|595
1687421400000|2023-06-22 08:10:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.8|10207.8|589
1687421700000|2023-06-22 08:15:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10209.8|10207.8|572
1687422000000|2023-06-22 08:20:00|10211|10209|10209.8|10207.8|10211|10209|10209.8|10207.8|368
1687422300000|2023-06-22 08:25:00|10209.6|10207.6|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|254
1687422600000|2023-06-22 08:30:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209.2|10207.2|604
1687422900000|2023-06-22 08:35:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|622
1687423200000|2023-06-22 08:40:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|242
1687423500000|2023-06-22 08:45:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|387
1687423800000|2023-06-22 08:50:00|10208.2|10206.2|10209|10207|10209|10207|10208.2|10206.2|556
1687424100000|2023-06-22 08:55:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|1590
1687424400000|2023-06-22 09:00:00|10208.4|10206.4|10209.4|10207.4|10209.4|10207.4|10208.2|10206.2|691
1687424700000|2023-06-22 09:05:00|10209|10207|10209.8|10207.8|10210.2|10208.2|10209|10207|525
1687425000000|2023-06-22 09:10:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|917
1687425300000|2023-06-22 09:15:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|3463
1687425600000|2023-06-22 09:20:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|200
1687425900000|2023-06-22 09:25:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|177
1687426200000|2023-06-22 09:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|251
1687426500000|2023-06-22 09:35:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|722
1687426800000|2023-06-22 09:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|131
1687427100000|2023-06-22 09:45:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|394
1687427400000|2023-06-22 09:50:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|274
1687427700000|2023-06-22 09:55:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|305
1687428000000|2023-06-22 10:00:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|313
1687428300000|2023-06-22 10:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|150
1687428600000|2023-06-22 10:10:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|142
1687428900000|2023-06-22 10:15:00|10209.6|10207.6|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|227
1687429200000|2023-06-22 10:20:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|302
1687429500000|2023-06-22 10:25:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|298
1687429800000|2023-06-22 10:30:00|10208.8|10206.8|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|459
1687430100000|2023-06-22 10:35:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|107
1687430400000|2023-06-22 10:40:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|122
1687430700000|2023-06-22 10:45:00|10208.4|10206.4|10208.2|10206.2|10208.4|10206.4|10207.8|10205.8|367
1687431000000|2023-06-22 10:50:00|10207.8|10205.8|10208.6|10206.6|10209|10207|10207.8|10205.8|691
1687431300000|2023-06-22 10:55:00|10208.4|10206.4|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|671
1687431600000|2023-06-22 11:00:00|10205.9|10203.9|10207.4|10205.4|10208.2|10206.2|10201.6|10199.6|6215
1687431900000|2023-06-22 11:05:00|10207.3|10205.3|10211.7|10209.7|10212.1|10210.1|10207.1|10205.1|2193
1687432200000|2023-06-22 11:10:00|10212.1|10210.1|10211.4|10209.4|10214.1|10212.1|10210.6|10208.6|2781
1687432500000|2023-06-22 11:15:00|10211.7|10209.7|10212.5|10210.5|10213.3|10211.3|10211|10209|1326
1687432800000|2023-06-22 11:20:00|10212.9|10210.9|10210.6|10208.6|10212.9|10210.9|10210.4|10208.4|1010
1687433100000|2023-06-22 11:25:00|10211|10209|10209.4|10207.4|10211.4|10209.4|10209.4|10207.4|1405
1687433400000|2023-06-22 11:30:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.6|10207.6|1106
1687433700000|2023-06-22 11:35:00|10210.8|10208.8|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|1346
1687434000000|2023-06-22 11:40:00|10210.6|10208.6|10210|10208|10210.6|10208.6|10209.8|10207.8|352
1687434300000|2023-06-22 11:45:00|10210.2|10208.2|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|780
1687434600000|2023-06-22 11:50:00|10209|10207|10209.6|10207.6|10210.2|10208.2|10209|10207|1417
1687434900000|2023-06-22 11:55:00|10209.4|10207.4|10211|10209|10211|10209|10209|10207|718
1687435200000|2023-06-22 12:00:00|10211.4|10209.4|10211|10209|10212.3|10210.3|10210.6|10208.6|1769
1687435500000|2023-06-22 12:05:00|10211.4|10209.4|10211.4|10209.4|10212.1|10210.1|10211|10209|1858
1687435800000|2023-06-22 12:10:00|10211.5|10209.5|10213.3|10211.3|10213.3|10211.3|10211.4|10209.4|1922
1687436100000|2023-06-22 12:15:00|10213.1|10211.1|10212.9|10210.9|10213.1|10211.1|10212.5|10210.5|1265
1687436400000|2023-06-22 12:20:00|10213.3|10211.3|10213.3|10211.3|10214.9|10212.9|10213.1|10211.1|1888
1687436700000|2023-06-22 12:25:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.1|10210.1|1815
1687437000000|2023-06-22 12:30:00|10213.5|10211.5|10215.3|10213.3|10221.1|10219.1|10213.3|10211.3|6567
1687437300000|2023-06-22 12:35:00|10215.1|10213.1|10214.5|10212.5|10215.6|10213.6|10212.5|10210.5|3065
1687437600000|2023-06-22 12:40:00|10214.1|10212.1|10210.6|10208.6|10214.9|10212.9|10210.6|10208.6|2714
1687437900000|2023-06-22 12:45:00|10210.2|10208.2|10210.6|10208.6|10211.4|10209.4|10209.4|10207.4|2406
1687438200000|2023-06-22 12:50:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|2262
1687438500000|2023-06-22 12:55:00|10209.8|10207.8|10208.6|10206.6|10210|10208|10208.4|10206.4|2898
1687438800000|2023-06-22 13:00:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10206.3|10204.3|3347
1687439100000|2023-06-22 13:05:00|10208|10206|10205.9|10203.9|10208.2|10206.2|10205.9|10203.9|1634
1687439400000|2023-06-22 13:10:00|10206.3|10204.3|10206.7|10204.7|10207.4|10205.4|10205.5|10203.5|2554
1687439700000|2023-06-22 13:15:00|10206.5|10204.5|10207.8|10205.8|10207.8|10205.8|10205.9|10203.9|3459
1687440000000|2023-06-22 13:20:00|10208.2|10206.2|10207.8|10205.8|10209|10207|10207.4|10205.4|1522
1687440300000|2023-06-22 13:25:00|10207.6|10205.6|10209|10207|10209|10207|10207.4|10205.4|2253
1687440600000|2023-06-22 13:30:00|10208.6|10206.6|10209|10207|10209|10207|10206.7|10204.7|1575
1687440900000|2023-06-22 13:35:00|10209.2|10207.2|10210.2|10208.2|10211|10209|10208.2|10206.2|1528
1687441200000|2023-06-22 13:40:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.4|10207.4|1529
1687441500000|2023-06-22 13:45:00|10210.8|10208.8|10211.7|10209.7|10213.3|10211.3|10210.6|10208.6|3266
1687441800000|2023-06-22 13:50:00|10211.4|10209.4|10209.4|10207.4|10211.7|10209.7|10209.2|10207.2|1261
1687442100000|2023-06-22 13:55:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10208.6|10206.6|1869
1687442400000|2023-06-22 14:00:00|10209.4|10207.4|10207.8|10205.8|10209.4|10207.4|10207.3|10205.3|1334
1687442700000|2023-06-22 14:05:00|10208.2|10206.2|10206.3|10204.3|10208.2|10206.2|10206.3|10204.3|2063
1687443000000|2023-06-22 14:10:00|10206.7|10204.7|10206.7|10204.7|10207.4|10205.4|10206.3|10204.3|2980
1687443300000|2023-06-22 14:15:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10205.5|10203.5|2203
1687443600000|2023-06-22 14:20:00|10207.1|10205.1|10205.9|10203.9|10207.1|10205.1|10205.5|10203.5|2558
1687443900000|2023-06-22 14:25:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10204.3|10202.3|2696
1687444200000|2023-06-22 14:30:00|10205.3|10203.3|10204.3|10202.3|10205.5|10203.5|10204.3|10202.3|829
1687444500000|2023-06-22 14:35:00|10203.9|10201.9|10205.7|10203.7|10205.9|10203.9|10203.5|10201.5|1988
1687444800000|2023-06-22 14:40:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10204.3|10202.3|2094
1687445100000|2023-06-22 14:45:00|10205.9|10203.9|10205.9|10203.9|10206.7|10204.7|10204.9|10202.9|1462
1687445400000|2023-06-22 14:50:00|10206.3|10204.3|10205.1|10203.1|10206.3|10204.3|10204.7|10202.7|880
1687445700000|2023-06-22 14:55:00|10205.5|10203.5|10203.5|10201.5|10205.9|10203.9|10203.1|10201.1|1604
1687446000000|2023-06-22 15:00:00|10203.9|10201.9|10204.3|10202.3|10204.7|10202.7|10203.3|10201.3|971
1687446300000|2023-06-22 15:05:00|10204.7|10202.7|10203.9|10201.9|10205.9|10203.9|10203.5|10201.5|2053
1687446600000|2023-06-22 15:10:00|10203.5|10201.5|10203.9|10201.9|10204.3|10202.3|10202.8|10200.8|1666
1687446900000|2023-06-22 15:15:00|10204.1|10202.1|10202.8|10200.8|10204.3|10202.3|10202.8|10200.8|1528
1687447200000|2023-06-22 15:20:00|10202.4|10200.4|10204.7|10202.7|10204.7|10202.7|10202.4|10200.4|2185
1687447500000|2023-06-22 15:25:00|10204.9|10202.9|10203.9|10201.9|10205.5|10203.5|10203.9|10201.9|1561
1687447800000|2023-06-22 15:30:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.5|10201.5|1782
1687448100000|2023-06-22 15:35:00|10203.7|10201.7|10205.5|10203.5|10205.5|10203.5|10203.7|10201.7|1613
1687448400000|2023-06-22 15:40:00|10205.1|10203.1|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|950
1687448700000|2023-06-22 15:45:00|10205.3|10203.3|10204.3|10202.3|10205.5|10203.5|10204.3|10202.3|671
1687449000000|2023-06-22 15:50:00|10203.9|10201.9|10202.4|10200.4|10204.1|10202.1|10202.4|10200.4|1198
1687449300000|2023-06-22 15:55:00|10202|10200|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|1801
1687449600000|2023-06-22 16:00:00|10201.2|10199.2|10202.4|10200.4|10202.8|10200.8|10201.2|10199.2|929
1687449900000|2023-06-22 16:05:00|10202.8|10200.8|10202|10200|10203.1|10201.1|10202|10200|1053
1687450200000|2023-06-22 16:10:00|10201.8|10199.8|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|761
1687450500000|2023-06-22 16:15:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10202|10200|1036
1687450800000|2023-06-22 16:20:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10201.8|10199.8|661
1687451100000|2023-06-22 16:25:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|484
1687451400000|2023-06-22 16:30:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|1168
1687451700000|2023-06-22 16:35:00|10201.2|10199.2|10200.8|10198.8|10202|10200|10200.4|10198.4|1358
1687452000000|2023-06-22 16:40:00|10200.6|10198.6|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|966
1687452300000|2023-06-22 16:45:00|10201.2|10199.2|10201.6|10199.6|10202|10200|10200.8|10198.8|1095
1687452600000|2023-06-22 16:50:00|10201.2|10199.2|10200.8|10198.8|10201.4|10199.4|10200.8|10198.8|480
1687452900000|2023-06-22 16:55:00|10201.2|10199.2|10201.4|10199.4|10201.6|10199.6|10201.2|10199.2|1267
1687453200000|2023-06-22 17:00:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|567
1687453500000|2023-06-22 17:05:00|10200.4|10198.4|10198.9|10196.9|10200.8|10198.8|10198.9|10196.9|2798
1687453800000|2023-06-22 17:10:00|10198.5|10196.5|10199.2|10197.2|10199.6|10197.6|10198.5|10196.5|1649
1687454100000|2023-06-22 17:15:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10197.7|10195.7|2090
1687454400000|2023-06-22 17:20:00|10199.2|10197.2|10198.5|10196.5|10199.6|10197.6|10198.1|10196.1|1336
1687454700000|2023-06-22 17:25:00|10198.7|10196.7|10196.9|10194.9|10199.2|10197.2|10196.5|10194.5|1431
1687455000000|2023-06-22 17:30:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1099
1687455300000|2023-06-22 17:35:00|10197.7|10195.7|10198.5|10196.5|10198.9|10196.9|10197.3|10195.3|601
1687455600000|2023-06-22 17:40:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|640
1687455900000|2023-06-22 17:45:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|451
1687456200000|2023-06-22 17:50:00|10199|10197|10199.8|10197.8|10200|10198|10198.5|10196.5|951
1687456500000|2023-06-22 17:55:00|10200|10198|10200.8|10198.8|10200.8|10198.8|10199.6|10197.6|1980
1687456800000|2023-06-22 18:00:00|10200.4|10198.4|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|1876
1687457100000|2023-06-22 18:05:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|1809
1687457400000|2023-06-22 18:10:00|10199.4|10197.4|10199.2|10197.2|10200|10198|10199.2|10197.2|659
1687457700000|2023-06-22 18:15:00|10199.4|10197.4|10199.6|10197.6|10200|10198|10198.9|10196.9|1054
1687458000000|2023-06-22 18:20:00|10199.4|10197.4|10200.4|10198.4|10200.8|10198.8|10199.2|10197.2|763
1687458300000|2023-06-22 18:25:00|10200.2|10198.2|10200.8|10198.8|10201.2|10199.2|10200|10198|737
1687458600000|2023-06-22 18:30:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|820
1687458900000|2023-06-22 18:35:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|687
1687459200000|2023-06-22 18:40:00|10200.6|10198.6|10199.6|10197.6|10200.8|10198.8|10199.4|10197.4|708
1687459500000|2023-06-22 18:45:00|10199.2|10197.2|10198.5|10196.5|10199.6|10197.6|10198.5|10196.5|1191
1687459800000|2023-06-22 18:50:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|1324
1687460100000|2023-06-22 18:55:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|2298
1687460400000|2023-06-22 19:00:00|10198.5|10196.5|10200|10198|10200.4|10198.4|10198.5|10196.5|1285
1687460700000|2023-06-22 19:05:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|981
1687461000000|2023-06-22 19:10:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10199.2|10197.2|1687
1687461300000|2023-06-22 19:15:00|10199.4|10197.4|10200.4|10198.4|10200.4|10198.4|10199.2|10197.2|1090
1687461600000|2023-06-22 19:20:00|10200.8|10198.8|10200|10198|10200.8|10198.8|10200|10198|1106
1687461900000|2023-06-22 19:25:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200|10198|1520
1687462200000|2023-06-22 19:30:00|10200|10198|10198.9|10196.9|10200|10198|10198.9|10196.9|1275
1687462500000|2023-06-22 19:35:00|10199.2|10197.2|10199.4|10197.4|10200|10198|10199.2|10197.2|1261
1687462800000|2023-06-22 19:40:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|649
1687463100000|2023-06-22 19:45:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|862
1687463400000|2023-06-22 19:50:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|792
1687463700000|2023-06-22 19:55:00|10199.6|10197.6|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|3211
1687464000000|2023-06-22 20:00:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|993
1687464300000|2023-06-22 20:05:00|10200.2|10198.2|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|719
1687464600000|2023-06-22 20:10:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|332
1687464900000|2023-06-22 20:15:00|10199.8|10197.8|10200.4|10198.4|10200.8|10198.8|10199.6|10197.6|705
1687465200000|2023-06-22 20:20:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|221
1687465500000|2023-06-22 20:25:00|10200.4|10198.4|10200.4|10198.4|10200.6|10198.6|10200|10198|973
1687465800000|2023-06-22 20:30:00|10200|10198|10200|10198|10200|10198|10200|10198|672
1687466100000|2023-06-22 20:35:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|1089
1687466400000|2023-06-22 20:40:00|10199.6|10197.6|10199.4|10197.4|10200|10198|10199.4|10197.4|674
1687466700000|2023-06-22 20:45:00|10199.2|10197.2|10199.4|10197.4|10199.6|10197.6|10199.2|10197.2|598
1687467000000|2023-06-22 20:50:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|1107
1687467300000|2023-06-22 20:55:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1033
1687471200000|2023-06-22 22:00:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|212
1687471500000|2023-06-22 22:05:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|47
1687471800000|2023-06-22 22:10:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|28
1687472100000|2023-06-22 22:15:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|50
1687472400000|2023-06-22 22:20:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|265
1687472700000|2023-06-22 22:25:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|94
1687473000000|2023-06-22 22:30:00|10200.2|10198.2|10200.4|10198.4|10200.4|10198.4|10200|10198|89
1687473300000|2023-06-22 22:35:00|10200|10198|10199.8|10197.8|10200|10198|10199.6|10197.6|97
1687473600000|2023-06-22 22:40:00|10199.6|10197.6|10199.6|10197.6|10199.8|10197.8|10199.6|10197.6|18
1687474200000|2023-06-22 22:50:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|86
1687474500000|2023-06-22 22:55:00|||||||||67
1687474800000|2023-06-22 23:00:00|||||||||15
1687475100000|2023-06-22 23:05:00|||||||||3
1685577600000|2023-06-01 00:00:00|10293|10291|10293|10291|10293|10291|10293|10291|230
1687475400000|2023-06-22 23:10:00|10199.4|10197.4|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|32
1687475700000|2023-06-22 23:15:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.4|10197.4|53
1687476300000|2023-06-22 23:25:00|10199.8|10197.8|10199.6|10197.6|10199.8|10197.8|10199.6|10197.6|65
1685577900000|2023-06-01 00:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|328
1687476600000|2023-06-22 23:30:00|10199.8|10197.8|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|76
1687476900000|2023-06-22 23:35:00|10200.8|10198.8|10201|10199|10201|10199|10200.8|10198.8|38
1685578200000|2023-06-01 00:10:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|213
1687477200000|2023-06-22 23:40:00|10200.8|10198.8|10200.8|10198.8|10201|10199|10200.4|10198.4|260
1687477500000|2023-06-22 23:45:00|10201|10199|10200.8|10198.8|10201|10199|10200.8|10198.8|72
1685578500000|2023-06-01 00:15:00|10293.8|10291.8|10295.3|10293.3|10295.3|10293.3|10293.8|10291.8|303
1687477800000|2023-06-22 23:50:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|196
1687478100000|2023-06-22 23:55:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|146
1685578800000|2023-06-01 00:20:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|494
1687478400000|2023-06-23 00:00:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10200.8|10198.8|71
1687478700000|2023-06-23 00:05:00|10201.4|10199.4|10201|10199|10201.6|10199.6|10200.8|10198.8|93
1685579100000|2023-06-01 00:25:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10295.3|10293.3|144
1687479000000|2023-06-23 00:10:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|17
1685579400000|2023-06-01 00:30:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|481
1685579700000|2023-06-01 00:35:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.2|10292.2|225
1687479300000|2023-06-23 00:15:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|127
1685580000000|2023-06-01 00:40:00|10294.9|10292.9|10294.4|10292.4|10294.9|10292.9|10294.2|10292.2|429
1687479600000|2023-06-23 00:20:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|218
1687479900000|2023-06-23 00:25:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|138
1685580300000|2023-06-01 00:45:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|17
1687480200000|2023-06-23 00:30:00|10201.4|10199.4|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|306
1685580600000|2023-06-01 00:50:00|10294.4|10292.4|10293.2|10291.2|10294.6|10292.6|10293|10291|289
1687480500000|2023-06-23 00:35:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|96
1685580900000|2023-06-01 00:55:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|235
1687480800000|2023-06-23 00:40:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|226
1687481100000|2023-06-23 00:45:00|10200.6|10198.6|10200|10198|10200.8|10198.8|10200|10198|222
1685581200000|2023-06-01 01:00:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|110
1687481400000|2023-06-23 00:50:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|159
1685581500000|2023-06-01 01:05:00|||||||||7
1687481700000|2023-06-23 00:55:00|||||||||50
1685581800000|2023-06-01 01:10:00|10292.2|10290.2|10291.4|10289.4|10292.4|10290.4|10291.4|10289.4|284
1687482000000|2023-06-23 01:00:00|10199.6|10197.6|10199.2|10197.2|10200|10198|10198.9|10196.9|649
1687482300000|2023-06-23 01:05:00|10198.9|10196.9|10197.7|10195.7|10198.9|10196.9|10197.3|10195.3|791
1685582100000|2023-06-01 01:15:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|759
1685582400000|2023-06-01 01:20:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|542
1687482600000|2023-06-23 01:10:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|191
1685582700000|2023-06-01 01:25:00|10292.4|10290.4|10289.9|10287.9|10292.6|10290.6|10289.9|10287.9|912
1687482900000|2023-06-23 01:15:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|220
1685583000000|2023-06-01 01:30:00|10289.5|10287.5|10287.1|10285.1|10289.5|10287.5|10287.1|10285.1|943
1687483200000|2023-06-23 01:20:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|156
1685583300000|2023-06-01 01:35:00|10287.5|10285.5|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|772
1687483500000|2023-06-23 01:25:00|10199|10197|10199.6|10197.6|10199.6|10197.6|10199|10197|211
1685583600000|2023-06-01 01:40:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.2|10284.2|749
1687483800000|2023-06-23 01:30:00|10199.2|10197.2|10200|10198|10200|10198|10199.2|10197.2|202
1687484100000|2023-06-23 01:35:00|10199.6|10197.6|10199|10197|10199.6|10197.6|10198.9|10196.9|458
1685583900000|2023-06-01 01:45:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|313
1687484400000|2023-06-23 01:40:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|348
1685584200000|2023-06-01 01:50:00|10286.4|10284.4|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|836
1687484700000|2023-06-23 01:45:00|10199|10197|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|88
1685584500000|2023-06-01 01:55:00|10285.4|10283.4|10285.8|10283.8|10286.4|10284.4|10285.4|10283.4|997
1687485000000|2023-06-23 01:50:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|108
1687485300000|2023-06-23 01:55:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|694
1685584800000|2023-06-01 02:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|76
1687485600000|2023-06-23 02:00:00|||||||||39
1685585100000|2023-06-01 02:05:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|364
1687486200000|2023-06-23 02:10:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|98
1685585400000|2023-06-01 02:10:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|61
1685585700000|2023-06-01 02:15:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|110
1687486500000|2023-06-23 02:15:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|18
1685586000000|2023-06-01 02:20:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|171
1687486800000|2023-06-23 02:20:00|10199.6|10197.6|10200.2|10198.2|10200.4|10198.4|10199.6|10197.6|112
1685586300000|2023-06-01 02:25:00|10286|10284|10286.2|10284.2|10286.2|10284.2|10286|10284|82
1687487100000|2023-06-23 02:25:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|379
1685586600000|2023-06-01 02:30:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|926
1687487400000|2023-06-23 02:30:00|10200|10198|10200|10198|10200|10198|10200|10198|52
1685586900000|2023-06-01 02:35:00|10285.2|10283.2|10282.8|10280.8|10285.2|10283.2|10282.4|10280.4|788
1687487700000|2023-06-23 02:35:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|231
1685587200000|2023-06-01 02:40:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|237
1687488000000|2023-06-23 02:40:00|10200|10198|10200|10198|10200|10198|10200|10198|28
1685587500000|2023-06-01 02:45:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|599
1687488300000|2023-06-23 02:45:00|10199.8|10197.8|10200|10198|10200|10198|10199.8|10197.8|16
1687488600000|2023-06-23 02:50:00|||||||||16
1685587800000|2023-06-01 02:50:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|88
1687488900000|2023-06-23 02:55:00|10199.8|10197.8|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|116
1685588100000|2023-06-01 02:55:00|||||||||34
1687489500000|2023-06-23 03:05:00|||||||||65
1685588400000|2023-06-01 03:00:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|309
1687489800000|2023-06-23 03:10:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|301
1687490100000|2023-06-23 03:15:00|10200.2|10198.2|10200.2|10198.2|10200.2|10198.2|10200.2|10198.2|29
1685588700000|2023-06-01 03:05:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|118
1687490400000|2023-06-23 03:20:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|106
1687490700000|2023-06-23 03:25:00|10200.2|10198.2|10200.2|10198.2|10200.4|10198.4|10200|10198|8
1685589000000|2023-06-01 03:10:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|421
1687491000000|2023-06-23 03:30:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|20
1685589300000|2023-06-01 03:15:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|337
1687491300000|2023-06-23 03:35:00|10200|10198|10200|10198|10200|10198|10200|10198|83
1685589600000|2023-06-01 03:20:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|48
1687491600000|2023-06-23 03:40:00|10200.4|10198.4|10200.6|10198.6|10200.8|10198.8|10200.4|10198.4|125
1685589900000|2023-06-01 03:25:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|131
1687491900000|2023-06-23 03:45:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|22
1685590200000|2023-06-01 03:30:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|215
1687492200000|2023-06-23 03:50:00|10200.2|10198.2|10200.4|10198.4|10200.4|10198.4|10200.2|10198.2|9
1687492500000|2023-06-23 03:55:00|||||||||15
1685590500000|2023-06-01 03:35:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|207
1687492800000|2023-06-23 04:00:00|10200.6|10198.6|10200.8|10198.8|10200.8|10198.8|10200.6|10198.6|80
1687493100000|2023-06-23 04:05:00|||||||||6
1685590800000|2023-06-01 03:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|32
1687493400000|2023-06-23 04:10:00|||||||||57
1685591100000|2023-06-01 03:45:00|10284.6|10282.6|10284|10282|10284.6|10282.6|10284|10282|61
1687493700000|2023-06-23 04:15:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|46
1685591400000|2023-06-01 03:50:00|10283.2|10281.2|10283|10281|10283.6|10281.6|10282.8|10280.8|341
1687494000000|2023-06-23 04:20:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.6|10198.6|267
1685591700000|2023-06-01 03:55:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.4|10280.4|382
1687494300000|2023-06-23 04:25:00|10200.4|10198.4|10201.6|10199.6|10201.6|10199.6|10200.4|10198.4|299
1687494600000|2023-06-23 04:30:00|10201.4|10199.4|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|95
1685592000000|2023-06-01 04:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|30
1687494900000|2023-06-23 04:35:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|33
1685592300000|2023-06-01 04:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|60
1687495200000|2023-06-23 04:40:00|10202|10200|10202|10200|10202|10200|10202|10200|169
1685592600000|2023-06-01 04:10:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|140
1685592900000|2023-06-01 04:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|356
1687495500000|2023-06-23 04:45:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|70
1685593200000|2023-06-01 04:20:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|522
1687495800000|2023-06-23 04:50:00|10201.8|10199.8|10201.6|10199.6|10201.8|10199.8|10201.6|10199.6|130
1687496100000|2023-06-23 04:55:00|||||||||500
1685593500000|2023-06-01 04:25:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|19
1687496400000|2023-06-23 05:00:00|10202.4|10200.4|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|745
1685593800000|2023-06-01 04:30:00|10284|10282|10284|10282|10284|10282|10283.8|10281.8|200
1687496700000|2023-06-23 05:05:00|10201.4|10199.4|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|348
1687497000000|2023-06-23 05:10:00|10201|10199|10200|10198|10201.2|10199.2|10199.6|10197.6|464
1685594100000|2023-06-01 04:35:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|27
1687497300000|2023-06-23 05:15:00|10200.8|10198.8|10199.6|10197.6|10200.8|10198.8|10199.6|10197.6|1102
1685594400000|2023-06-01 04:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|257
1687497600000|2023-06-23 05:20:00|10199.8|10197.8|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|1193
1685594700000|2023-06-01 04:45:00|10284|10282|10284|10282|10284|10282|10284|10282|42
1687497900000|2023-06-23 05:25:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|329
1685595000000|2023-06-01 04:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|62
1687498200000|2023-06-23 05:30:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|174
1687498500000|2023-06-23 05:35:00|10199.2|10197.2|10199.4|10197.4|10199.6|10197.6|10199.2|10197.2|264
1685595300000|2023-06-01 04:55:00|10284|10282|10284.2|10282.2|10284.2|10282.2|10284|10282|111
1687498800000|2023-06-23 05:40:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|452
1687499100000|2023-06-23 05:45:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|143
1685595600000|2023-06-01 05:00:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|15
1687499400000|2023-06-23 05:50:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|149
1687499700000|2023-06-23 05:55:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|52
1685595900000|2023-06-01 05:05:00|10284.6|10282.6|10283.8|10281.8|10284.6|10282.6|10283.8|10281.8|151
1687500000000|2023-06-23 06:00:00|10199.2|10197.2|10199.6|10197.6|10200.4|10198.4|10198.5|10196.5|724
1685596200000|2023-06-01 05:10:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|234
1687500300000|2023-06-23 06:05:00|10200|10198|10200|10198|10200|10198|10199.2|10197.2|160
1685596500000|2023-06-01 05:15:00|||||||||12
1687500600000|2023-06-23 06:10:00|10199.6|10197.6|10200|10198|10200|10198|10199.2|10197.2|348
1685596800000|2023-06-01 05:20:00|||||||||3
1687500900000|2023-06-23 06:15:00|10199.6|10197.6|10199.8|10197.8|10200|10198|10199.4|10197.4|188
1685597100000|2023-06-01 05:25:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|89
1687501200000|2023-06-23 06:20:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10198.9|10196.9|229
1685597400000|2023-06-01 05:30:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|95
1687501500000|2023-06-23 06:25:00|10199.2|10197.2|10200|10198|10200|10198|10199|10197|344
1685597700000|2023-06-01 05:35:00|10283|10281|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|602
1687501800000|2023-06-23 06:30:00|10199.6|10197.6|10198.9|10196.9|10200|10198|10198.9|10196.9|490
1685598000000|2023-06-01 05:40:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|410
1687502100000|2023-06-23 06:35:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|1026
1685598300000|2023-06-01 05:45:00|||||||||4
1687502400000|2023-06-23 06:40:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|1898
1685598600000|2023-06-01 05:50:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|130
1687502700000|2023-06-23 06:45:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|320
1687503000000|2023-06-23 06:50:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|223
1685598900000|2023-06-01 05:55:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|189
1687503300000|2023-06-23 06:55:00|10197.9|10195.9|10196.1|10194.1|10197.9|10195.9|10195.7|10193.7|1716
1685599200000|2023-06-01 06:00:00|10283.4|10281.4|10283.4|10281.4|10284|10282|10282.8|10280.8|632
1687503600000|2023-06-23 07:00:00|10195.7|10193.7|10197.7|10195.7|10197.7|10195.7|10195.7|10193.7|821
1687503900000|2023-06-23 07:05:00|10197.3|10195.3|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|286
1685599500000|2023-06-01 06:05:00|10283.6|10281.6|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|484
1687504200000|2023-06-23 07:10:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10196.9|10194.9|320
1687504500000|2023-06-23 07:15:00|10198.5|10196.5|10202|10200|10202.4|10200.4|10198.5|10196.5|3891
1685599800000|2023-06-01 06:10:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|655
1687504800000|2023-06-23 07:20:00|10201.6|10199.6|10202.8|10200.8|10203.1|10201.1|10201.6|10199.6|3328
1687505100000|2023-06-23 07:25:00|10203.1|10201.1|10202.4|10200.4|10203.1|10201.1|10201.6|10199.6|1040
1685600100000|2023-06-01 06:15:00|10284|10282|10283.6|10281.6|10284.2|10282.2|10282.8|10280.8|487
1687505400000|2023-06-23 07:30:00|10203.1|10201.1|10205.9|10203.9|10207.4|10205.4|10203.1|10201.1|6189
1685600400000|2023-06-01 06:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|376
1687505700000|2023-06-23 07:35:00|10206.3|10204.3|10205.9|10203.9|10207.1|10205.1|10204.7|10202.7|2303
1685600700000|2023-06-01 06:25:00|10284|10282|10284|10282|10284|10282|10283.2|10281.2|152
1687506000000|2023-06-23 07:40:00|10206.3|10204.3|10205.1|10203.1|10206.7|10204.7|10205.1|10203.1|1941
1685601000000|2023-06-01 06:30:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|236
1687506300000|2023-06-23 07:45:00|10205.3|10203.3|10207.1|10205.1|10207.4|10205.4|10204.7|10202.7|2696
1685601300000|2023-06-01 06:35:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|196
1687506600000|2023-06-23 07:50:00|10207.3|10205.3|10207.8|10205.8|10208.6|10206.6|10207.1|10205.1|1367
1685601600000|2023-06-01 06:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|174
1687506900000|2023-06-23 07:55:00|10208|10206|10209|10207|10209|10207|10207.8|10205.8|734
1685601900000|2023-06-01 06:45:00|10284|10282|10282.8|10280.8|10284|10282|10282.8|10280.8|344
1687507200000|2023-06-23 08:00:00|10208.6|10206.6|10207.8|10205.8|10209|10207|10206.3|10204.3|3313
1687507500000|2023-06-23 08:05:00|10207.4|10205.4|10206.7|10204.7|10207.8|10205.8|10205.9|10203.9|2137
1685602200000|2023-06-01 06:50:00|10283|10281|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|629
1687507800000|2023-06-23 08:10:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|1067
1685602500000|2023-06-01 06:55:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|437
1687508100000|2023-06-23 08:15:00|10207.3|10205.3|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|821
1685602800000|2023-06-01 07:00:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10283.2|10281.2|601
1687508400000|2023-06-23 08:20:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|649
1685603100000|2023-06-01 07:05:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|982
1687508700000|2023-06-23 08:25:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|1135
1685603400000|2023-06-01 07:10:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|2089
1685603700000|2023-06-01 07:15:00|10279.7|10277.7|10280.1|10278.1|10280.3|10278.3|10279.3|10277.3|697
1687509000000|2023-06-23 08:30:00|10208.2|10206.2|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|1144
1685604000000|2023-06-01 07:20:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|689
1687509300000|2023-06-23 08:35:00|10207.1|10205.1|10205.9|10203.9|10207.4|10205.4|10205.5|10203.5|1632
1685604300000|2023-06-01 07:25:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.5|10276.5|541
1687509600000|2023-06-23 08:40:00|10205.5|10203.5|10205.5|10203.5|10206.3|10204.3|10205.1|10203.1|2520
1685604600000|2023-06-01 07:30:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|805
1687509900000|2023-06-23 08:45:00|10205.3|10203.3|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|936
1687510200000|2023-06-23 08:50:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|299
1685604900000|2023-06-01 07:35:00|10278.5|10276.5|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|773
1687510500000|2023-06-23 08:55:00|10205.3|10203.3|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|1217
1685605200000|2023-06-01 07:40:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1085
1687510800000|2023-06-23 09:00:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|330
1687511100000|2023-06-23 09:05:00|10203.9|10201.9|10203.5|10201.5|10204.3|10202.3|10203.5|10201.5|423
1685605500000|2023-06-01 07:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|427
1687511400000|2023-06-23 09:10:00|10203.3|10201.3|10204.3|10202.3|10204.3|10202.3|10203.1|10201.1|1072
1685605800000|2023-06-01 07:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.5|10277.5|641
1687511700000|2023-06-23 09:15:00|10204.1|10202.1|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|970
1687512000000|2023-06-23 09:20:00|10204.5|10202.5|10205.1|10203.1|10205.9|10203.9|10204.3|10202.3|444
1685606100000|2023-06-01 07:55:00|10280.3|10278.3|10280.1|10278.1|10280.3|10278.3|10279.7|10277.7|921
1687512300000|2023-06-23 09:25:00|10205.5|10203.5|10205.5|10203.5|10206.1|10204.1|10205.3|10203.3|1124
1687512600000|2023-06-23 09:30:00|10205.3|10203.3|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|343
1685606400000|2023-06-01 08:00:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|378
1687512900000|2023-06-23 09:35:00|10205.7|10203.7|10205.1|10203.1|10205.7|10203.7|10205.1|10203.1|183
1687513200000|2023-06-23 09:40:00|10204.7|10202.7|10204.7|10202.7|10205.9|10203.9|10204.5|10202.5|760
1685606700000|2023-06-01 08:05:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|553
1687513500000|2023-06-23 09:45:00|10204.5|10202.5|10204.7|10202.7|10204.9|10202.9|10204.3|10202.3|293
1685607000000|2023-06-01 08:10:00|10281.3|10279.3|10280.1|10278.1|10281.3|10279.3|10279.7|10277.7|3989
1687513800000|2023-06-23 09:50:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|315
1687514100000|2023-06-23 09:55:00|10205.7|10203.7|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|76
1685607300000|2023-06-01 08:15:00|10280.3|10278.3|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|1476
1685607600000|2023-06-01 08:20:00|10279.9|10277.9|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|538
1687514400000|2023-06-23 10:00:00|10205.7|10203.7|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|381
1685607900000|2023-06-01 08:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|4756
1687514700000|2023-06-23 10:05:00|10205.7|10203.7|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|241
1687515000000|2023-06-23 10:10:00|10205.5|10203.5|10206.7|10204.7|10206.7|10204.7|10205.5|10203.5|362
1685608200000|2023-06-01 08:30:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|347
1687515300000|2023-06-23 10:15:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|678
1687515600000|2023-06-23 10:20:00|10206.5|10204.5|10205.1|10203.1|10206.5|10204.5|10204.7|10202.7|455
1685608500000|2023-06-01 08:35:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|805
1685608800000|2023-06-01 08:40:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|427
1687515900000|2023-06-23 10:25:00|10204.9|10202.9|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|266
1687516200000|2023-06-23 10:30:00|10205.1|10203.1|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|442
1685609100000|2023-06-01 08:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|266
1687516500000|2023-06-23 10:35:00|10204.5|10202.5|10205.1|10203.1|10205.5|10203.5|10204.3|10202.3|277
1685609400000|2023-06-01 08:50:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|541
1687516800000|2023-06-23 10:40:00|10204.9|10202.9|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|85
1685609700000|2023-06-01 08:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|908
1687517100000|2023-06-23 10:45:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|1364
1685610000000|2023-06-01 09:00:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|311
1687517400000|2023-06-23 10:50:00|10204.5|10202.5|10204.7|10202.7|10205.1|10203.1|10204.5|10202.5|458
1685610300000|2023-06-01 09:05:00|10281.9|10279.9|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|332
1687517700000|2023-06-23 10:55:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|335
1685610600000|2023-06-01 09:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|272
1687518000000|2023-06-23 11:00:00|10204.9|10202.9|10205.9|10203.9|10206.3|10204.3|10204.7|10202.7|577
1685610900000|2023-06-01 09:15:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|475
1687518300000|2023-06-23 11:05:00|10206.1|10204.1|10207.1|10205.1|10207.1|10205.1|10205.9|10203.9|418
1685611200000|2023-06-01 09:20:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|294
1687518600000|2023-06-23 11:10:00|10207.4|10205.4|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|1122
1685611500000|2023-06-01 09:25:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|134
1687518900000|2023-06-23 11:15:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|541
1687519200000|2023-06-23 11:20:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|330
1685611800000|2023-06-01 09:30:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|913
1685612100000|2023-06-01 09:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|204
1687519500000|2023-06-23 11:25:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|430
1687519800000|2023-06-23 11:30:00|10207.4|10205.4|10207.1|10205.1|10208.2|10206.2|10207.1|10205.1|636
1685612400000|2023-06-01 09:40:00|10282.6|10280.6|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|295
1687520100000|2023-06-23 11:35:00|10207.4|10205.4|10205.9|10203.9|10207.4|10205.4|10205.9|10203.9|527
1685612700000|2023-06-01 09:45:00|10281.9|10279.9|10282.1|10280.1|10282.6|10280.6|10281.7|10279.7|383
1687520400000|2023-06-23 11:40:00|10206.3|10204.3|10206.1|10204.1|10207.1|10205.1|10205.9|10203.9|710
1685613000000|2023-06-01 09:50:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|345
1687520700000|2023-06-23 11:45:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|570
1685613300000|2023-06-01 09:55:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|477
1687521000000|2023-06-23 11:50:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|564
1687521300000|2023-06-23 11:55:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|1104
1685613600000|2023-06-01 10:00:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|217
1687521600000|2023-06-23 12:00:00|10206.5|10204.5|10207.1|10205.1|10207.4|10205.4|10205.9|10203.9|1341
1685613900000|2023-06-01 10:05:00|10282.3|10280.3|10282.1|10280.1|10282.3|10280.3|10281.7|10279.7|302
1687521900000|2023-06-23 12:05:00|10207.4|10205.4|10210.2|10208.2|10210.6|10208.6|10207.4|10205.4|1557
1685614200000|2023-06-01 10:10:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|214
1687522200000|2023-06-23 12:10:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10209.4|10207.4|1636
1685614500000|2023-06-01 10:15:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|345
1685614800000|2023-06-01 10:20:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|551
1685615100000|2023-06-01 10:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|640
1685615400000|2023-06-01 10:30:00|10281.9|10279.9|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1002
1687522500000|2023-06-23 12:15:00|10210.8|10208.8|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|2732
1687522800000|2023-06-23 12:20:00|10210.8|10208.8|10211.7|10209.7|10211.7|10209.7|10210.2|10208.2|2475
1685615700000|2023-06-01 10:35:00|10282.1|10280.1|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|323
1687523100000|2023-06-23 12:25:00|10212.1|10210.1|10211.4|10209.4|10212.5|10210.5|10211|10209|2326
1685616000000|2023-06-01 10:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|136
1687523400000|2023-06-23 12:30:00|10211.5|10209.5|10211.7|10209.7|10212.5|10210.5|10211|10209|1909
1687523700000|2023-06-23 12:35:00|10212.1|10210.1|10212.9|10210.9|10213.3|10211.3|10211.4|10209.4|4059
1685616300000|2023-06-01 10:45:00|10282.6|10280.6|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|810
1687524000000|2023-06-23 12:40:00|10213.1|10211.1|10212.5|10210.5|10213.3|10211.3|10211.4|10209.4|3174
1687524300000|2023-06-23 12:45:00|10212.1|10210.1|10214.9|10212.9|10215.3|10213.3|10211.7|10209.7|2208
1685616600000|2023-06-01 10:50:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|571
1685616900000|2023-06-01 10:55:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.8|10280.8|545
1687524600000|2023-06-23 12:50:00|10215.1|10213.1|10213.7|10211.7|10215.3|10213.3|10213.7|10211.7|2189
1685617200000|2023-06-01 11:00:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|493
1687524900000|2023-06-23 12:55:00|10214.1|10212.1|10214.1|10212.1|10215.3|10213.3|10213.7|10211.7|1753
1685617500000|2023-06-01 11:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284|10282|2463
1687525200000|2023-06-23 13:00:00|10214.5|10212.5|10215.3|10213.3|10215.3|10213.3|10214.1|10212.1|2489
1685617800000|2023-06-01 11:10:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284|10282|829
1685618100000|2023-06-01 11:15:00|10284.8|10282.8|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|719
1685618400000|2023-06-01 11:20:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|854
1687525500000|2023-06-23 13:05:00|10215.6|10213.6|10216|10214|10218|10216|10215.6|10213.6|17338
1685618700000|2023-06-01 11:25:00|10285|10283|10286|10284|10286|10284|10284.4|10282.4|1045
1687525800000|2023-06-23 13:10:00|10216.4|10214.4|10215.6|10213.6|10217.2|10215.2|10215.6|10213.6|5095
1685619000000|2023-06-01 11:30:00|10286.4|10284.4|10284.4|10282.4|10286.4|10284.4|10284|10282|1458
1687526100000|2023-06-23 13:15:00|10215.3|10213.3|10216.4|10214.4|10217.2|10215.2|10215.3|10213.3|7479
1685619300000|2023-06-01 11:35:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10284|10282|680
1685619600000|2023-06-01 11:40:00|10284.4|10282.4|10286|10284|10286|10284|10284|10282|1379
1685619900000|2023-06-01 11:45:00|10285.6|10283.6|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|621
1687526400000|2023-06-23 13:20:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216|10214|1403
1685620200000|2023-06-01 11:50:00|10286.5|10284.5|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|359
1685620500000|2023-06-01 11:55:00|10287.1|10285.1|10288.3|10286.3|10289.1|10287.1|10286.7|10284.7|1479
1687526700000|2023-06-23 13:25:00|10217.6|10215.6|10216.8|10214.8|10218|10216|10216|10214|2991
1685620800000|2023-06-01 12:00:00|10288.5|10286.5|10286.2|10284.2|10288.7|10286.7|10286.2|10284.2|2863
1685621100000|2023-06-01 12:05:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|1342
1685621400000|2023-06-01 12:10:00|10285.2|10283.2|10285.6|10283.6|10286.2|10284.2|10285.2|10283.2|1913
1687527000000|2023-06-23 13:30:00|10216.4|10214.4|10215.3|10213.3|10216.8|10214.8|10215.3|10213.3|2630
1685621700000|2023-06-01 12:15:00|10287.1|10285.1|10283.2|10281.2|10287.9|10285.9|10279.3|10277.3|7671
1687527300000|2023-06-23 13:35:00|10215.1|10213.1|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|2623
1685622000000|2023-06-01 12:20:00|10282.8|10280.8|10282.8|10280.8|10284|10282|10279.7|10277.7|4583
1687527600000|2023-06-23 13:40:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.1|10212.1|2946
1685622300000|2023-06-01 12:25:00|10282.6|10280.6|10283.6|10281.6|10285.8|10283.8|10282.1|10280.1|4087
1687527900000|2023-06-23 13:45:00|10219|10217|10214.1|10212.1|10219.2|10217.2|10211.7|10209.7|7741
1685622600000|2023-06-01 12:30:00|10283.8|10281.8|10292.6|10290.6|10296.1|10294.1|10282.3|10280.3|9298
1687528200000|2023-06-23 13:50:00|10214.5|10212.5|10211|10209|10214.9|10212.9|10210.8|10208.8|2737
1685622900000|2023-06-01 12:35:00|10292.2|10290.2|10293.4|10291.4|10294.2|10292.2|10291.8|10289.8|3852
1685623200000|2023-06-01 12:40:00|10293.8|10291.8|10291.4|10289.4|10293.8|10291.8|10289.5|10287.5|8167
1685623500000|2023-06-01 12:45:00|10291.8|10289.8|10293|10291|10293.8|10291.8|10291.8|10289.8|2518
1687528500000|2023-06-23 13:55:00|10211.2|10209.2|10211.9|10209.9|10213.7|10211.7|10210.6|10208.6|2579
1685623800000|2023-06-01 12:50:00|10293.4|10291.4|10296.1|10294.1|10296.1|10294.1|10293.2|10291.2|5259
1685624100000|2023-06-01 12:55:00|10295.7|10293.7|10296.9|10294.9|10297.3|10295.3|10294.9|10292.9|3939
1685624400000|2023-06-01 13:00:00|10297.3|10295.3|10296.1|10294.1|10298.1|10296.1|10295.3|10293.3|4091
1685624700000|2023-06-01 13:05:00|10296.5|10294.5|10296.9|10294.9|10298.1|10296.1|10296.1|10294.1|2967
1685625000000|2023-06-01 13:10:00|10296.5|10294.5|10294.9|10292.9|10297.7|10295.7|10294.9|10292.9|6539
1687528800000|2023-06-23 14:00:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10210.6|10208.6|1516
1685625300000|2023-06-01 13:15:00|10295.3|10293.3|10296.5|10294.5|10296.9|10294.9|10294.9|10292.9|1048
1687529100000|2023-06-23 14:05:00|10212.1|10210.1|10212.1|10210.1|10212.9|10210.9|10211.4|10209.4|1504
1685625600000|2023-06-01 13:20:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10294.9|10292.9|2735
1687529400000|2023-06-23 14:10:00|10212.5|10210.5|10211|10209|10212.9|10210.9|10211|10209|1388
1687529700000|2023-06-23 14:15:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.4|10207.4|2250
1685625900000|2023-06-01 13:25:00|10295.9|10293.9|10295.3|10293.3|10296.5|10294.5|10294.2|10292.2|4919
1687530000000|2023-06-23 14:20:00|10209.8|10207.8|10208.6|10206.6|10210.6|10208.6|10207.1|10205.1|1728
1685626200000|2023-06-01 13:30:00|10294.9|10292.9|10298.1|10296.1|10299.2|10297.2|10294.9|10292.9|8327
1687530300000|2023-06-23 14:25:00|10208.8|10206.8|10209.8|10207.8|10210.2|10208.2|10207.8|10205.8|1374
1687530600000|2023-06-23 14:30:00|10209.4|10207.4|10208.6|10206.6|10209.8|10207.8|10207.6|10205.6|1668
1685626500000|2023-06-01 13:35:00|10297.7|10295.7|10297.3|10295.3|10298.5|10296.5|10296.5|10294.5|4768
1685626800000|2023-06-01 13:40:00|10296.9|10294.9|10299.2|10297.2|10300|10298|10296.9|10294.9|7241
1685627100000|2023-06-01 13:45:00|10298.5|10296.5|10298.5|10296.5|10299.2|10297.2|10298.1|10296.1|10412
1685627400000|2023-06-01 13:50:00|10298.1|10296.1|10299.2|10297.2|10299.6|10297.6|10298.1|10296.1|1560
1687530900000|2023-06-23 14:35:00|10208.2|10206.2|10207.8|10205.8|10209.4|10207.4|10207.4|10205.4|1056
1685627700000|2023-06-01 13:55:00|10299.6|10297.6|10299.8|10297.8|10300|10298|10297.7|10295.7|4098
1687531200000|2023-06-23 14:40:00|10208.2|10206.2|10206.3|10204.3|10209|10207|10205.9|10203.9|1734
1687531500000|2023-06-23 14:45:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.1|10203.1|2014
1685628000000|2023-06-01 14:00:00|10308|10306|10303.1|10301.1|10309|10307|10302.4|10300.4|11085
1687531800000|2023-06-23 14:50:00|10205.5|10203.5|10205.1|10203.1|10205.9|10203.9|10204.3|10202.3|4230
1685628300000|2023-06-01 14:05:00|10303.5|10301.5|10298.5|10296.5|10303.5|10301.5|10297.3|10295.3|12249
1687532100000|2023-06-23 14:55:00|10204.7|10202.7|10205.1|10203.1|10205.9|10203.9|10204.3|10202.3|1937
1685628600000|2023-06-01 14:10:00|10298.1|10296.1|10298.1|10296.1|10299.2|10297.2|10296.5|10294.5|3582
1687532400000|2023-06-23 15:00:00|10204.9|10202.9|10202.4|10200.4|10205.1|10203.1|10202|10200|3463
1685628900000|2023-06-01 14:15:00|10297.9|10295.9|10298.5|10296.5|10299.6|10297.6|10296.9|10294.9|3899
1687532700000|2023-06-23 15:05:00|10202.2|10200.2|10203.9|10201.9|10204.3|10202.3|10201.6|10199.6|2319
1685629200000|2023-06-01 14:20:00|10298.1|10296.1|10299.6|10297.6|10300.4|10298.4|10297.3|10295.3|3156
1687533000000|2023-06-23 15:10:00|10203.5|10201.5|10204.7|10202.7|10205.5|10203.5|10203.5|10201.5|1704
1685629500000|2023-06-01 14:25:00|10300|10298|10298.1|10296.1|10300.4|10298.4|10298.1|10296.1|3546
1687533300000|2023-06-23 15:15:00|10204.3|10202.3|10203.5|10201.5|10204.7|10202.7|10203.5|10201.5|954
1685629800000|2023-06-01 14:30:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|2010
1687533600000|2023-06-23 15:20:00|10203.9|10201.9|10203.5|10201.5|10204.7|10202.7|10203.1|10201.1|896
1685630100000|2023-06-01 14:35:00|10298.5|10296.5|10296.1|10294.1|10298.5|10296.5|10295.7|10293.7|4813
1687533900000|2023-06-23 15:25:00|10203.1|10201.1|10204.5|10202.5|10204.7|10202.7|10203.1|10201.1|1667
1685630400000|2023-06-01 14:40:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1909
1685630700000|2023-06-01 14:45:00|10296.3|10294.3|10298.5|10296.5|10298.5|10296.5|10295.7|10293.7|4123
1685631000000|2023-06-01 14:50:00|10298.1|10296.1|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|2083
1687534200000|2023-06-23 15:30:00|10204.3|10202.3|10204.7|10202.7|10205.7|10203.7|10204.3|10202.3|1853
1685631300000|2023-06-01 14:55:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|2259
1687534500000|2023-06-23 15:35:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10203.9|10201.9|2118
1687534800000|2023-06-23 15:40:00|10204.7|10202.7|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|1293
1685631600000|2023-06-01 15:00:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|1315
1687535100000|2023-06-23 15:45:00|10204.3|10202.3|10202.8|10200.8|10204.7|10202.7|10202.8|10200.8|990
1685631900000|2023-06-01 15:05:00|10298.3|10296.3|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|949
1687535400000|2023-06-23 15:50:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1226
1685632200000|2023-06-01 15:10:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|2306
1687535700000|2023-06-23 15:55:00|10202.8|10200.8|10202.8|10200.8|10203.5|10201.5|10202.8|10200.8|1217
1685632500000|2023-06-01 15:15:00|10297.7|10295.7|10298.9|10296.9|10298.9|10296.9|10297.7|10295.7|1949
1685632800000|2023-06-01 15:20:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1784
1685633100000|2023-06-01 15:25:00|10298.5|10296.5|10299.2|10297.2|10300|10298|10298.5|10296.5|2164
1687536000000|2023-06-23 16:00:00|10202.4|10200.4|10202.8|10200.8|10203.5|10201.5|10202.4|10200.4|518
1685633400000|2023-06-01 15:30:00|10298.9|10296.9|10300.4|10298.4|10300.4|10298.4|10298.9|10296.9|882
1687536300000|2023-06-23 16:05:00|10203.1|10201.1|10202.8|10200.8|10203.5|10201.5|10202.4|10200.4|450
1685633700000|2023-06-01 15:35:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1497
1687536600000|2023-06-23 16:10:00|10202.4|10200.4|10202.8|10200.8|10203.5|10201.5|10202.4|10200.4|654
1685634000000|2023-06-01 15:40:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1685
1687536900000|2023-06-23 16:15:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|809
1685634300000|2023-06-01 15:45:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300|10298|697
1687537200000|2023-06-23 16:20:00|10202.8|10200.8|10203.5|10201.5|10203.9|10201.9|10202.8|10200.8|1076
1685634600000|2023-06-01 15:50:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.6|10298.6|2089
1685634900000|2023-06-01 15:55:00|10301.4|10299.4|10300.8|10298.8|10301.6|10299.6|10300.4|10298.4|1092
1685635200000|2023-06-01 16:00:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|697
1685635500000|2023-06-01 16:05:00|10301.2|10299.2|10300.2|10298.2|10301.2|10299.2|10300|10298|1949
1685635800000|2023-06-01 16:10:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|482
1685636100000|2023-06-01 16:15:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|859
1685636400000|2023-06-01 16:20:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|2801
1687537500000|2023-06-23 16:25:00|10203.9|10201.9|10203.1|10201.1|10203.9|10201.9|10202.8|10200.8|759
1685636700000|2023-06-01 16:25:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|769
1685637000000|2023-06-01 16:30:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|1299
1687537800000|2023-06-23 16:30:00|10203.5|10201.5|10202.4|10200.4|10203.5|10201.5|10202.4|10200.4|902
1685637300000|2023-06-01 16:35:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1324
1687538100000|2023-06-23 16:35:00|10202|10200|10202|10200|10202.4|10200.4|10201.6|10199.6|739
1685637600000|2023-06-01 16:40:00|10299.8|10297.8|10300|10298|10300.2|10298.2|10299.6|10297.6|1806
1687538400000|2023-06-23 16:40:00|10201.8|10199.8|10202|10200|10202|10200|10201.6|10199.6|767
1685637900000|2023-06-01 16:45:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|603
1687538700000|2023-06-23 16:45:00|10201.8|10199.8|10202|10200|10202|10200|10201.2|10199.2|1136
1685638200000|2023-06-01 16:50:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|498
1687539000000|2023-06-23 16:50:00|10201.6|10199.6|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|1669
1685638500000|2023-06-01 16:55:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|521
1687539300000|2023-06-23 16:55:00|10202.6|10200.6|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|781
1685638800000|2023-06-01 17:00:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|983
1687539600000|2023-06-23 17:00:00|10203.1|10201.1|10204.5|10202.5|10204.7|10202.7|10203.1|10201.1|695
1685639100000|2023-06-01 17:05:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|745
1687539900000|2023-06-23 17:05:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.5|10202.5|320
1685639400000|2023-06-01 17:10:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|463
1685639700000|2023-06-01 17:15:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|326
1685640000000|2023-06-01 17:20:00|10301.2|10299.2|10303.1|10301.1|10303.1|10301.1|10301.2|10299.2|1649
1685640300000|2023-06-01 17:25:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1248
1685640600000|2023-06-01 17:30:00|10303.5|10301.5|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|7324
1685640900000|2023-06-01 17:35:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|827
1685641200000|2023-06-01 17:40:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|793
1685641500000|2023-06-01 17:45:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1391
1687540200000|2023-06-23 17:10:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|531
1685641800000|2023-06-01 17:50:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|1528
1687540500000|2023-06-23 17:15:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|685
1685642100000|2023-06-01 17:55:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|1395
1685642400000|2023-06-01 18:00:00|10304.1|10302.1|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1679
1685642700000|2023-06-01 18:05:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|576
1685643000000|2023-06-01 18:10:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|960
1685643300000|2023-06-01 18:15:00|10304.9|10302.9|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|454
1685643600000|2023-06-01 18:20:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.5|10301.5|344
1685643900000|2023-06-01 18:25:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|697
1685644200000|2023-06-01 18:30:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|486
1685644500000|2023-06-01 18:35:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|338
1685644800000|2023-06-01 18:40:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1655
1685645100000|2023-06-01 18:45:00|10305.1|10303.1|10303.9|10301.9|10305.1|10303.1|10303.9|10301.9|1858
1687540800000|2023-06-23 17:20:00|10204.7|10202.7|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|349
1685645400000|2023-06-01 18:50:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1268
1687541100000|2023-06-23 17:25:00|||||||||199
1685645700000|2023-06-01 18:55:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|4080
1687541400000|2023-06-23 17:30:00|10205.1|10203.1|10206.3|10204.3|10206.3|10204.3|10205.1|10203.1|872
1685646000000|2023-06-01 19:00:00|10303.9|10301.9|10305.1|10303.1|10305.5|10303.5|10303.5|10301.5|2815
1687541700000|2023-06-23 17:35:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|921
1685646300000|2023-06-01 19:05:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|1426
1687542000000|2023-06-23 17:40:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|490
1685646600000|2023-06-01 19:10:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|352
1687542300000|2023-06-23 17:45:00|10205.3|10203.3|10205.9|10203.9|10206.3|10204.3|10205.1|10203.1|713
1685646900000|2023-06-01 19:15:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|182
1687542600000|2023-06-23 17:50:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1023
1685647200000|2023-06-01 19:20:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|2461
1687542900000|2023-06-23 17:55:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|370
1685647500000|2023-06-01 19:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|354
1685647800000|2023-06-01 19:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|621
1687543200000|2023-06-23 18:00:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|289
1685648100000|2023-06-01 19:35:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|704
1685648400000|2023-06-01 19:40:00|10303|10301|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1297
1685648700000|2023-06-01 19:45:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1448
1685649000000|2023-06-01 19:50:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|2594
1685649300000|2023-06-01 19:55:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|2329
1685649600000|2023-06-01 20:00:00|10303.1|10301.1|10303.1|10301.1|10303.7|10301.7|10302.8|10300.8|1872
1685649900000|2023-06-01 20:05:00|10302.8|10300.8|10303.5|10301.5|10304.3|10302.3|10302.8|10300.8|1317
1685650200000|2023-06-01 20:10:00|||||||||7420
1685650500000|2023-06-01 20:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1914
1685650800000|2023-06-01 20:20:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|1253
1685651100000|2023-06-01 20:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1171
1685651400000|2023-06-01 20:30:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1353
1685651700000|2023-06-01 20:35:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1512
1685652000000|2023-06-01 20:40:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1798
1685652300000|2023-06-01 20:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|966
1685652600000|2023-06-01 20:50:00|10303.7|10301.7|10303.9|10301.9|10304.1|10302.1|10303.7|10301.7|880
1685652900000|2023-06-01 20:55:00|10303.5|10301.5|10303.3|10301.3|10303.9|10301.9|10303.1|10301.1|1267
1687543500000|2023-06-23 18:05:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|113
1685656800000|2023-06-01 22:00:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|168
1687543800000|2023-06-23 18:10:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|685
1685657100000|2023-06-01 22:05:00|||||||||5
1685657400000|2023-06-01 22:10:00|||||||||5
1685657700000|2023-06-01 22:15:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|41
1685658000000|2023-06-01 22:20:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|41
1685658300000|2023-06-01 22:25:00|||||||||13
1685658600000|2023-06-01 22:30:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|29
1685658900000|2023-06-01 22:35:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|148
1685659200000|2023-06-01 22:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|276
1685659500000|2023-06-01 22:45:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|50
1685659800000|2023-06-01 22:50:00|||||||||55
1685660100000|2023-06-01 22:55:00|||||||||49
1685660400000|2023-06-01 23:00:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|156
1685660700000|2023-06-01 23:05:00|||||||||15
1685661000000|2023-06-01 23:10:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|32
1685661300000|2023-06-01 23:15:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|111
1685661600000|2023-06-01 23:20:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10302|10300|97
1685661900000|2023-06-01 23:25:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|72
1685662200000|2023-06-01 23:30:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|85
1685662500000|2023-06-01 23:35:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|106
1685662800000|2023-06-01 23:40:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|279
1685663100000|2023-06-01 23:45:00|||||||||2
1685663400000|2023-06-01 23:50:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|161
1685663700000|2023-06-01 23:55:00|10302.4|10300.4|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|36
1685664000000|2023-06-02 00:00:00|10302.6|10300.6|10302|10300|10302.6|10300.6|10302|10300|151
1687544100000|2023-06-23 18:15:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|623
1685664300000|2023-06-02 00:05:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|298
1685664600000|2023-06-02 00:10:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|76
1685664900000|2023-06-02 00:15:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|75
1685665200000|2023-06-02 00:20:00|||||||||61
1685665500000|2023-06-02 00:25:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|182
1687544400000|2023-06-23 18:20:00|10205.9|10203.9|10206.1|10204.1|10206.7|10204.7|10205.9|10203.9|569
1685665800000|2023-06-02 00:30:00|10302.8|10300.8|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|172
1685666100000|2023-06-02 00:35:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|32
1685666400000|2023-06-02 00:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|455
1687544700000|2023-06-23 18:25:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|327
1685666700000|2023-06-02 00:45:00|10303|10301|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|496
1687545000000|2023-06-23 18:30:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|297
1685667000000|2023-06-02 00:50:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|112
1685667300000|2023-06-02 00:55:00|||||||||18
1685667600000|2023-06-02 01:00:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|418
1685667900000|2023-06-02 01:05:00|10302.8|10300.8|10301.8|10299.8|10302.8|10300.8|10301.6|10299.6|106
1685668200000|2023-06-02 01:10:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|108
1685668500000|2023-06-02 01:15:00|||||||||39
1687545300000|2023-06-23 18:35:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|909
1685668800000|2023-06-02 01:20:00|10302.2|10300.2|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|95
1685669100000|2023-06-02 01:25:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|392
1687545600000|2023-06-23 18:40:00|10206.7|10204.7|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|753
1685669400000|2023-06-02 01:30:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|490
1687545900000|2023-06-23 18:45:00|10207.8|10205.8|10209|10207|10209|10207|10207.4|10205.4|2314
1685669700000|2023-06-02 01:35:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|230
1685670000000|2023-06-02 01:40:00|||||||||46
1687546200000|2023-06-23 18:50:00|10209.2|10207.2|10208.2|10206.2|10209.4|10207.4|10208.2|10206.2|1628
1685670300000|2023-06-02 01:45:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|203
1685670600000|2023-06-02 01:50:00|||||||||84
1687546500000|2023-06-23 18:55:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|1773
1685670900000|2023-06-02 01:55:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|849
1687546800000|2023-06-23 19:00:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2871
1685671200000|2023-06-02 02:00:00|10301.4|10299.4|10301.2|10299.2|10301.8|10299.8|10301.2|10299.2|338
1687547100000|2023-06-23 19:05:00|10207.8|10205.8|10206.7|10204.7|10208.2|10206.2|10206.7|10204.7|673
1685671500000|2023-06-02 02:05:00|10300.8|10298.8|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|1106
1687547400000|2023-06-23 19:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|690
1685671800000|2023-06-02 02:10:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.6|10299.6|1128
1687547700000|2023-06-23 19:15:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|553
1685672100000|2023-06-02 02:15:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|778
1687548000000|2023-06-23 19:20:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|481
1685672400000|2023-06-02 02:20:00|||||||||246
1687548300000|2023-06-23 19:25:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|239
1685672700000|2023-06-02 02:25:00|||||||||146
1687548600000|2023-06-23 19:30:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|1108
1685673000000|2023-06-02 02:30:00|10302|10300|10302|10300|10302|10300|10302|10300|206
1685673300000|2023-06-02 02:35:00|||||||||83
1687548900000|2023-06-23 19:35:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|930
1685673600000|2023-06-02 02:40:00|||||||||30
1687549200000|2023-06-23 19:40:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|633
1685673900000|2023-06-02 02:45:00|||||||||25
1687549500000|2023-06-23 19:45:00|10207.6|10205.6|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|1020
1685674200000|2023-06-02 02:50:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|826
1687549800000|2023-06-23 19:50:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|812
1685674500000|2023-06-02 02:55:00|||||||||151
1685674800000|2023-06-02 03:00:00|10302|10300|10302|10300|10302|10300|10302|10300|50
1687550100000|2023-06-23 19:55:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|1057
1685675100000|2023-06-02 03:05:00|||||||||60
1685675400000|2023-06-02 03:10:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|39
1687550400000|2023-06-23 20:00:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1061
1685675700000|2023-06-02 03:15:00|10302.2|10300.2|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|568
1687550700000|2023-06-23 20:05:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|967
1685676000000|2023-06-02 03:20:00|||||||||45
1687551000000|2023-06-23 20:10:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|321
1687551300000|2023-06-23 20:15:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|181
1685676300000|2023-06-02 03:25:00|||||||||118
1687551600000|2023-06-23 20:20:00|10208|10206|10207.8|10205.8|10208|10206|10207.4|10205.4|579
1685676600000|2023-06-02 03:30:00|||||||||3
1687551900000|2023-06-23 20:25:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|100
1685676900000|2023-06-02 03:35:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|174
1687552200000|2023-06-23 20:30:00|10208|10206|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|568
1687552500000|2023-06-23 20:35:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|459
1685677200000|2023-06-02 03:40:00|10302|10300|10302|10300|10302|10300|10302|10300|86
1687552800000|2023-06-23 20:40:00|10207.8|10205.8|10208|10206|10208.2|10206.2|10207.8|10205.8|129
1685677500000|2023-06-02 03:45:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|135
1687553100000|2023-06-23 20:45:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|151
1687553400000|2023-06-23 20:50:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|142
1685677800000|2023-06-02 03:50:00|||||||||22
1687553700000|2023-06-23 20:55:00|10207.6|10205.6|10208.2|10206.2|10208.6|10206.6|10207.6|10205.6|891
1685678100000|2023-06-02 03:55:00|||||||||16
1687730400000|2023-06-25 22:00:00|10209.8|10207.8|10211.9|10209.9|10212.5|10210.5|10209.4|10207.4|2297
1687730700000|2023-06-25 22:05:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.5|10209.5|110
1685678400000|2023-06-02 04:00:00|||||||||51
1687731000000|2023-06-25 22:10:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|422
1685678700000|2023-06-02 04:05:00|||||||||141
1687731300000|2023-06-25 22:15:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|144
1687731600000|2023-06-25 22:20:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|120
1685679000000|2023-06-02 04:10:00|||||||||26
1687731900000|2023-06-25 22:25:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|105
1685679300000|2023-06-02 04:15:00|||||||||4
1687732200000|2023-06-25 22:30:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|91
1687732500000|2023-06-25 22:35:00|10211.5|10209.5|10211|10209|10211.7|10209.7|10211|10209|85
1685679600000|2023-06-02 04:20:00|10302|10300|10302|10300|10302|10300|10302|10300|34
1685679900000|2023-06-02 04:25:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|182
1685680800000|2023-06-02 04:40:00|10302|10300|10302|10300|10302|10300|10302|10300|96
1685681100000|2023-06-02 04:45:00|||||||||290
1685681400000|2023-06-02 04:50:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|66
1687732800000|2023-06-25 22:40:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|141
1685681700000|2023-06-02 04:55:00|||||||||2
1687733100000|2023-06-25 22:45:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|47
1687733400000|2023-06-25 22:50:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|66
1685682000000|2023-06-02 05:00:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|985
1687733700000|2023-06-25 22:55:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|52
1685682300000|2023-06-02 05:05:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|545
1687734000000|2023-06-25 23:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|74
1685682600000|2023-06-02 05:10:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|46
1687734300000|2023-06-25 23:05:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|13
1685682900000|2023-06-02 05:15:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|99
1687734600000|2023-06-25 23:10:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|191
1685683200000|2023-06-02 05:20:00|||||||||4
1687734900000|2023-06-25 23:15:00|||||||||173
1685683500000|2023-06-02 05:25:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|74
1687735200000|2023-06-25 23:20:00|10211.4|10209.4|10211.9|10209.9|10211.9|10209.9|10211.4|10209.4|294
1687735500000|2023-06-25 23:25:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|4
1685683800000|2023-06-02 05:30:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|504
1687735800000|2023-06-25 23:30:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.9|10209.9|76
1685684100000|2023-06-02 05:35:00|||||||||8
1687736100000|2023-06-25 23:35:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|157
1685684400000|2023-06-02 05:40:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|353
1687736400000|2023-06-25 23:40:00|10211.7|10209.7|10211.7|10209.7|10211.9|10209.9|10211.7|10209.7|30
1685684700000|2023-06-02 05:45:00|10301|10299|10300.8|10298.8|10301|10299|10300.8|10298.8|430
1687736700000|2023-06-25 23:45:00|10212.1|10210.1|10212.1|10210.1|10212.3|10210.3|10211.7|10209.7|185
1685685000000|2023-06-02 05:50:00|||||||||112
1687737000000|2023-06-25 23:50:00|10211.9|10209.9|10211.7|10209.7|10211.9|10209.9|10211.4|10209.4|170
1685685300000|2023-06-02 05:55:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|48
1687737300000|2023-06-25 23:55:00|10211.5|10209.5|10211|10209|10211.7|10209.7|10211|10209|160
1685685600000|2023-06-02 06:00:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|843
1687737600000|2023-06-26 00:00:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|159
1685685900000|2023-06-02 06:05:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|148
1687737900000|2023-06-26 00:05:00|10212.1|10210.1|10212.9|10210.9|10213.3|10211.3|10211.7|10209.7|839
1685686200000|2023-06-02 06:10:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|679
1687738200000|2023-06-26 00:10:00|10213.3|10211.3|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|250
1685686500000|2023-06-02 06:15:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1092
1687738500000|2023-06-26 00:15:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|99
1685686800000|2023-06-02 06:20:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|47
1687738800000|2023-06-26 00:20:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211|10209|233
1685687100000|2023-06-02 06:25:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|389
1687739100000|2023-06-26 00:25:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|322
1685687400000|2023-06-02 06:30:00|10301.8|10299.8|10302.4|10300.4|10302.4|10300.4|10301.8|10299.8|770
1687739400000|2023-06-26 00:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|48
1685687700000|2023-06-02 06:35:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10302|10300|527
1687739700000|2023-06-26 00:35:00|10211|10209|10211|10209|10211|10209|10211|10209|60
1685688000000|2023-06-02 06:40:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|404
1687740000000|2023-06-26 00:40:00|10211.2|10209.2|10211.4|10209.4|10211.7|10209.7|10211|10209|497
1687740300000|2023-06-26 00:45:00|||||||||50
1685688300000|2023-06-02 06:45:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|605
1687740600000|2023-06-26 00:50:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|186
1685688600000|2023-06-02 06:50:00|10302.6|10300.6|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|161
1687740900000|2023-06-26 00:55:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|151
1685688900000|2023-06-02 06:55:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|464
1687741200000|2023-06-26 01:00:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|188
1685689200000|2023-06-02 07:00:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|784
1687741500000|2023-06-26 01:05:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|57
1685689500000|2023-06-02 07:05:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|594
1687741800000|2023-06-26 01:10:00|10211.4|10209.4|10211.2|10209.2|10211.4|10209.4|10211|10209|248
1685689800000|2023-06-02 07:10:00|10302.8|10300.8|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|264
1687742100000|2023-06-26 01:15:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10210.6|10208.6|74
1687742400000|2023-06-26 01:20:00|10210.8|10208.8|10210.2|10208.2|10211|10209|10210.2|10208.2|159
1685690100000|2023-06-02 07:15:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|390
1687742700000|2023-06-26 01:25:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|480
1685690400000|2023-06-02 07:20:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|672
1687743000000|2023-06-26 01:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|50
1685690700000|2023-06-02 07:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|1118
1687743300000|2023-06-26 01:35:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|101
1685691000000|2023-06-02 07:30:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302|10300|903
1687743600000|2023-06-26 01:40:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|176
1685691300000|2023-06-02 07:35:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|266
1687743900000|2023-06-26 01:45:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|184
1685691600000|2023-06-02 07:40:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|637
1687744200000|2023-06-26 01:50:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|54
1685691900000|2023-06-02 07:45:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1049
1687744500000|2023-06-26 01:55:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10211|10209|41
1685692200000|2023-06-02 07:50:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|1087
1687744800000|2023-06-26 02:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.4|10208.4|63
1685692500000|2023-06-02 07:55:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|435
1687745100000|2023-06-26 02:05:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|245
1685692800000|2023-06-02 08:00:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10302|10300|355
1687745400000|2023-06-26 02:10:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|165
1685693100000|2023-06-02 08:05:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|564
1687745700000|2023-06-26 02:15:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|140
1685693400000|2023-06-02 08:10:00|||||||||84
1687746000000|2023-06-26 02:20:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|82
1685693700000|2023-06-02 08:15:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1073
1687746300000|2023-06-26 02:25:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|293
1685694000000|2023-06-02 08:20:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|357
1687746600000|2023-06-26 02:30:00|||||||||69
1685694300000|2023-06-02 08:25:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|125
1687746900000|2023-06-26 02:35:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|31
1685694600000|2023-06-02 08:30:00|||||||||167
1687747200000|2023-06-26 02:40:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|28
1685694900000|2023-06-02 08:35:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|503
1687747500000|2023-06-26 02:45:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|40
1685695200000|2023-06-02 08:40:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|758
1687747800000|2023-06-26 02:50:00|||||||||27
1687748100000|2023-06-26 02:55:00|||||||||1
1685695500000|2023-06-02 08:45:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|473
1685695800000|2023-06-02 08:50:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|393
1685696100000|2023-06-02 08:55:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|599
1685696400000|2023-06-02 09:00:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|477
1687748400000|2023-06-26 03:00:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210|10208|247
1685696700000|2023-06-02 09:05:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|364
1687748700000|2023-06-26 03:05:00|||||||||30
1685697000000|2023-06-02 09:10:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|760
1687749000000|2023-06-26 03:10:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|47
1685697300000|2023-06-02 09:15:00|10302|10300|10302|10300|10302|10300|10302|10300|516
1687749300000|2023-06-26 03:15:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|121
1685697600000|2023-06-02 09:20:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|1180
1687749600000|2023-06-26 03:20:00|||||||||6
1685697900000|2023-06-02 09:25:00|||||||||523
1687749900000|2023-06-26 03:25:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|48
1685698200000|2023-06-02 09:30:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|6364
1687750200000|2023-06-26 03:30:00|||||||||3
1685698500000|2023-06-02 09:35:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|1133
1687750500000|2023-06-26 03:35:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|59
1685698800000|2023-06-02 09:40:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|692
1687750800000|2023-06-26 03:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|282
1685699100000|2023-06-02 09:45:00|||||||||377
1687751100000|2023-06-26 03:45:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|56
1685699400000|2023-06-02 09:50:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|393
1687751400000|2023-06-26 03:50:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|212
1685699700000|2023-06-02 09:55:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|185
1687751700000|2023-06-26 03:55:00|10211|10209|10211|10209|10211|10209|10211|10209|73
1685700000000|2023-06-02 10:00:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|1476
1687752000000|2023-06-26 04:00:00|||||||||21
1685700300000|2023-06-02 10:05:00|||||||||330
1687752300000|2023-06-26 04:05:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|74
1685700600000|2023-06-02 10:10:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|233
1687752600000|2023-06-26 04:10:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|37
1685700900000|2023-06-02 10:15:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|1061
1687753200000|2023-06-26 04:20:00|||||||||1
1685701200000|2023-06-02 10:20:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|189
1687753500000|2023-06-26 04:25:00|10211.2|10209.2|10211.4|10209.4|10211.4|10209.4|10211.2|10209.2|81
1685701500000|2023-06-02 10:25:00|||||||||95
1687753800000|2023-06-26 04:30:00|||||||||57
1685701800000|2023-06-02 10:30:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|1162
1687754400000|2023-06-26 04:40:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|27
1685702100000|2023-06-02 10:35:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|222
1687754700000|2023-06-26 04:45:00|||||||||10
1685702400000|2023-06-02 10:40:00|10302|10300|10302|10300|10302.2|10300.2|10302|10300|363
1687755300000|2023-06-26 04:55:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|274
1685702700000|2023-06-02 10:45:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|624
1685703000000|2023-06-02 10:50:00|10301.8|10299.8|10302|10300|10302|10300|10301.6|10299.6|650
1687755900000|2023-06-26 05:05:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|132
1685703300000|2023-06-02 10:55:00|||||||||312
1687756200000|2023-06-26 05:10:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|97
1685703600000|2023-06-02 11:00:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|834
1687756500000|2023-06-26 05:15:00|||||||||42
1685703900000|2023-06-02 11:05:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|391
1687756800000|2023-06-26 05:20:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|126
1687757100000|2023-06-26 05:25:00|||||||||12
1685704200000|2023-06-02 11:10:00|10301.6|10299.6|10302|10300|10302.8|10300.8|10301.6|10299.6|1168
1687757400000|2023-06-26 05:30:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|333
1685704500000|2023-06-02 11:15:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|2505
1687757700000|2023-06-26 05:35:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|287
1687758000000|2023-06-26 05:40:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|320
1685704800000|2023-06-02 11:20:00|10302|10300|10302|10300|10302|10300|10302|10300|7893
1687758300000|2023-06-26 05:45:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|417
1685705100000|2023-06-02 11:25:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302|10300|900
1687758600000|2023-06-26 05:50:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|21
1685705400000|2023-06-02 11:30:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|412
1687758900000|2023-06-26 05:55:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|314
1685705700000|2023-06-02 11:35:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|990
1687759200000|2023-06-26 06:00:00|10212.7|10210.7|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|862
1685706000000|2023-06-02 11:40:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|769
1685706300000|2023-06-02 11:45:00|10303.7|10301.7|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|2089
1687759500000|2023-06-26 06:05:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|379
1685706600000|2023-06-02 11:50:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10302.8|10300.8|6743
1685706900000|2023-06-02 11:55:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1069
1685707200000|2023-06-02 12:00:00|10303.1|10301.1|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|6135
1687759800000|2023-06-26 06:10:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|212
1685707500000|2023-06-02 12:05:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|1549
1687760100000|2023-06-26 06:15:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|722
1685707800000|2023-06-02 12:10:00|10303|10301|10301.2|10299.2|10303.1|10301.1|10300.8|10298.8|3854
1687760400000|2023-06-26 06:20:00|10211|10209|10210.2|10208.2|10211|10209|10210|10208|192
1685708100000|2023-06-02 12:15:00|10300.8|10298.8|10299.6|10297.6|10302.4|10300.4|10299.6|10297.6|2265
1687760700000|2023-06-26 06:25:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|123
1685708400000|2023-06-02 12:20:00|10299.2|10297.2|10297.3|10295.3|10299.2|10297.2|10297.3|10295.3|5748
1687761000000|2023-06-26 06:30:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|139
1685708700000|2023-06-02 12:25:00|10297.7|10295.7|10297.3|10295.3|10299.6|10297.6|10297.1|10295.1|3613
1687761300000|2023-06-26 06:35:00|10211|10209|10210.4|10208.4|10211|10209|10210.2|10208.2|227
1685709000000|2023-06-02 12:30:00|10296.9|10294.9|10293|10291|10297.3|10295.3|10283.2|10281.2|9444
1685709300000|2023-06-02 12:35:00|10292.6|10290.6|10291|10289|10294.2|10292.2|10289.9|10287.9|6156
1687761600000|2023-06-26 06:40:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|235
1685709600000|2023-06-02 12:40:00|10290.6|10288.6|10284|10282|10291.4|10289.4|10282.4|10280.4|7009
1687761900000|2023-06-26 06:45:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|242
1685709900000|2023-06-02 12:45:00|10284.4|10282.4|10282.4|10280.4|10286.7|10284.7|10282.4|10280.4|5557
1687762200000|2023-06-26 06:50:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|140
1685710200000|2023-06-02 12:50:00|10282.8|10280.8|10284.4|10282.4|10284.8|10282.8|10278.5|10276.5|6509
1687762500000|2023-06-26 06:55:00|10210|10208|10209.4|10207.4|10210|10208|10209|10207|227
1685710500000|2023-06-02 12:55:00|10284|10282|10285.2|10283.2|10285.2|10283.2|10282.8|10280.8|1948
1687762800000|2023-06-26 07:00:00|10209|10207|10211|10209|10211|10209|10209|10207|456
1685710800000|2023-06-02 13:00:00|10285.6|10283.6|10286.4|10284.4|10287.1|10285.1|10284|10282|3687
1687763100000|2023-06-26 07:05:00|10210.6|10208.6|10211|10209|10211.2|10209.2|10210.2|10208.2|272
1685711100000|2023-06-02 13:05:00|10286|10284|10289.1|10287.1|10289.9|10287.9|10286|10284|4773
1687763400000|2023-06-26 07:10:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211|10209|707
1685711400000|2023-06-02 13:10:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|2355
1687763700000|2023-06-26 07:15:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|747
1685711700000|2023-06-02 13:15:00|10288.9|10286.9|10287.5|10285.5|10289.5|10287.5|10287.5|10285.5|1317
1687764000000|2023-06-26 07:20:00|10212.3|10210.3|10212.3|10210.3|10212.5|10210.5|10211.7|10209.7|346
1685712000000|2023-06-02 13:20:00|10287.7|10285.7|10289.9|10287.9|10289.9|10287.9|10287.5|10285.5|1091
1687764300000|2023-06-26 07:25:00|10212.5|10210.5|10213.3|10211.3|10213.7|10211.7|10212.1|10210.1|462
1687764600000|2023-06-26 07:30:00|10213.1|10211.1|10215.6|10213.6|10215.6|10213.6|10212.9|10210.9|1946
1685712300000|2023-06-02 13:25:00|10290.3|10288.3|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|2977
1687764900000|2023-06-26 07:35:00|10215.3|10213.3|10215.3|10213.3|10216.4|10214.4|10215.3|10213.3|555
1685712600000|2023-06-02 13:30:00|10290.1|10288.1|10289.1|10287.1|10291.4|10289.4|10288.3|10286.3|3669
1687765200000|2023-06-26 07:40:00|10215.5|10213.5|10214.3|10212.3|10215.5|10213.5|10214.3|10212.3|410
1687765500000|2023-06-26 07:45:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|530
1685712900000|2023-06-02 13:35:00|10288.7|10286.7|10286.4|10284.4|10288.7|10286.7|10286|10284|5145
1687765800000|2023-06-26 07:50:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|280
1685713200000|2023-06-02 13:40:00|10286|10284|10285.6|10283.6|10287.5|10285.5|10285.6|10283.6|10867
1687766100000|2023-06-26 07:55:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10212.7|10210.7|369
1685713500000|2023-06-02 13:45:00|10285.2|10283.2|10283.2|10281.2|10285.6|10283.6|10282.4|10280.4|4202
1687766400000|2023-06-26 08:00:00|10213.9|10211.9|10215.3|10213.3|10216.8|10214.8|10213.9|10211.9|1416
1687766700000|2023-06-26 08:05:00|10215.5|10213.5|10216.8|10214.8|10217.2|10215.2|10215.3|10213.3|884
1685713800000|2023-06-02 13:50:00|10283|10281|10282.4|10280.4|10283.2|10281.2|10281.7|10279.7|1734
1685714100000|2023-06-02 13:55:00|10282.1|10280.1|10280.1|10278.1|10282.4|10280.4|10280.1|10278.1|4103
1685714400000|2023-06-02 14:00:00|10280.5|10278.5|10281.7|10279.7|10282.1|10280.1|10280.1|10278.1|1481
1685714700000|2023-06-02 14:05:00|10281.3|10279.3|10278.9|10276.9|10281.3|10279.3|10278.9|10276.9|2184
1685715000000|2023-06-02 14:10:00|10278.7|10276.7|10277|10275|10278.9|10276.9|10277|10275|3593
1685715300000|2023-06-02 14:15:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10274.6|10272.6|6211
1687767000000|2023-06-26 08:10:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10216|10214|823
1685715600000|2023-06-02 14:20:00|10276.2|10274.2|10273.5|10271.5|10276.6|10274.6|10272.7|10270.7|3587
1685715900000|2023-06-02 14:25:00|10273.9|10271.9|10275|10273|10275|10273|10273.1|10271.1|3368
1687767300000|2023-06-26 08:15:00|10216.6|10214.6|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|989
1685716200000|2023-06-02 14:30:00|10275.2|10273.2|10275.8|10273.8|10276.2|10274.2|10274.2|10272.2|3531
1687767600000|2023-06-26 08:20:00|10216.2|10214.2|10216|10214|10216.6|10214.6|10215.6|10213.6|812
1685716500000|2023-06-02 14:35:00|10276.2|10274.2|10278.5|10276.5|10278.5|10276.5|10275.8|10273.8|2353
1687767900000|2023-06-26 08:25:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10216|10214|372
1685716800000|2023-06-02 14:40:00|10278.7|10276.7|10277|10275|10278.9|10276.9|10277|10275|4141
1687768200000|2023-06-26 08:30:00|10217.2|10215.2|10216|10214|10217.6|10215.6|10215.6|10213.6|1294
1685717100000|2023-06-02 14:45:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10275.8|10273.8|3194
1687768500000|2023-06-26 08:35:00|10215.8|10213.8|10215.5|10213.5|10216|10214|10215.3|10213.3|800
1687768800000|2023-06-26 08:40:00|10215.3|10213.3|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|589
1685717400000|2023-06-02 14:50:00|10277.4|10275.4|10276.8|10274.8|10277.4|10275.4|10276.6|10274.6|8718
1687769100000|2023-06-26 08:45:00|10216|10214|10217.2|10215.2|10217.2|10215.2|10215.6|10213.6|468
1685717700000|2023-06-02 14:55:00|10277|10275|10277|10275|10277.6|10275.6|10275.4|10273.4|4772
1687769400000|2023-06-26 08:50:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|363
1687769700000|2023-06-26 08:55:00|10216.6|10214.6|10216|10214|10216.8|10214.8|10216|10214|207
1685718000000|2023-06-02 15:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.2|10274.2|1632
1685718300000|2023-06-02 15:05:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.2|10275.2|3333
1687770000000|2023-06-26 09:00:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|128
1685718600000|2023-06-02 15:10:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|1806
1687770300000|2023-06-26 09:05:00|10216|10214|10216|10214|10216|10214|10215.3|10213.3|405
1687770600000|2023-06-26 09:10:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|360
1685718900000|2023-06-02 15:15:00|10275.8|10273.8|10273.5|10271.5|10275.8|10273.8|10273.5|10271.5|3649
1687770900000|2023-06-26 09:15:00|10216.6|10214.6|10216.4|10214.4|10216.6|10214.6|10216.4|10214.4|99
1685719200000|2023-06-02 15:20:00|10273.1|10271.1|10274.6|10272.6|10274.6|10272.6|10273.1|10271.1|2049
1687771200000|2023-06-26 09:20:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|613
1687771500000|2023-06-26 09:25:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|607
1685719500000|2023-06-02 15:25:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.2|10272.2|1986
1687771800000|2023-06-26 09:30:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|207
1687772100000|2023-06-26 09:35:00|10216.6|10214.6|10216.4|10214.4|10216.8|10214.8|10216|10214|556
1685719800000|2023-06-02 15:30:00|10275|10273|10274.2|10272.2|10275|10273|10273.9|10271.9|808
1687772400000|2023-06-26 09:40:00|||||||||78
1685720100000|2023-06-02 15:35:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274|10272|1298
1687772700000|2023-06-26 09:45:00|10216.2|10214.2|10216|10214|10216.4|10214.4|10215.8|10213.8|628
1687773000000|2023-06-26 09:50:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.3|10213.3|360
1685720400000|2023-06-02 15:40:00|10274.2|10272.2|10271.9|10269.9|10274.2|10272.2|10271.9|10269.9|1784
1687773300000|2023-06-26 09:55:00|10215.3|10213.3|10216|10214|10216|10214|10215.3|10213.3|388
1685720700000|2023-06-02 15:45:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|2779
1687773600000|2023-06-26 10:00:00|10215.6|10213.6|10215.6|10213.6|10215.8|10213.8|10215.3|10213.3|218
1687773900000|2023-06-26 10:05:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|113
1685721000000|2023-06-02 15:50:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|1661
1687774200000|2023-06-26 10:10:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|573
1685721300000|2023-06-02 15:55:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|1204
1687774500000|2023-06-26 10:15:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|88
1687774800000|2023-06-26 10:20:00|10216|10214|10216|10214|10216.4|10214.4|10215.6|10213.6|684
1685721600000|2023-06-02 16:00:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1166
1687775100000|2023-06-26 10:25:00|10215.8|10213.8|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|268
1687775400000|2023-06-26 10:30:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|1914
1685721900000|2023-06-02 16:05:00|10272.9|10270.9|10271.9|10269.9|10273.1|10271.1|10271.5|10269.5|1382
1687775700000|2023-06-26 10:35:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|2536
1685722200000|2023-06-02 16:10:00|10271.5|10269.5|10271.5|10269.5|10272.3|10270.3|10270.3|10268.3|2117
1685722500000|2023-06-02 16:15:00|10271.1|10269.1|10269.6|10267.6|10271.5|10269.5|10269.2|10267.2|1278
1687776000000|2023-06-26 10:40:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|307
1687776300000|2023-06-26 10:45:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|403
1685722800000|2023-06-02 16:20:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1135
1687776600000|2023-06-26 10:50:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|624
1685723100000|2023-06-02 16:25:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|684
1687776900000|2023-06-26 10:55:00|10218|10216|10218.4|10216.4|10218.8|10216.8|10218|10216|474
1687777200000|2023-06-26 11:00:00|10218.2|10216.2|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|460
1685723400000|2023-06-02 16:30:00|10269.9|10267.9|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|1224
1687777500000|2023-06-26 11:05:00|10217.8|10215.8|10218|10216|10218.4|10216.4|10217.6|10215.6|314
1685723700000|2023-06-02 16:35:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|640
1687777800000|2023-06-26 11:10:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10218|10216|468
1687778100000|2023-06-26 11:15:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|227
1685724000000|2023-06-02 16:40:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|393
1687778400000|2023-06-26 11:20:00|||||||||394
1687778700000|2023-06-26 11:25:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|1152
1685724300000|2023-06-02 16:45:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|187
1687779000000|2023-06-26 11:30:00|10218|10216|10217.2|10215.2|10218|10216|10216.8|10214.8|1796
1685724600000|2023-06-02 16:50:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|681
1685724900000|2023-06-02 16:55:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.9|10268.9|734
1687779300000|2023-06-26 11:35:00|10217.6|10215.6|10217.6|10215.6|10217.8|10215.8|10217.2|10215.2|531
1687779600000|2023-06-26 11:40:00|10217.2|10215.2|10215.6|10213.6|10217.8|10215.8|10215.6|10213.6|762
1685725200000|2023-06-02 17:00:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.5|10269.5|959
1687779900000|2023-06-26 11:45:00|10215.5|10213.5|10216|10214|10216.4|10214.4|10215.3|10213.3|676
1687780200000|2023-06-26 11:50:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|667
1685725500000|2023-06-02 17:05:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|1132
1687780500000|2023-06-26 11:55:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|693
1685725800000|2023-06-02 17:10:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|823
1687780800000|2023-06-26 12:00:00|10214.9|10212.9|10213.7|10211.7|10214.9|10212.9|10213.3|10211.3|2067
1685726100000|2023-06-02 17:15:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|812
1685726400000|2023-06-02 17:20:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|446
1687781100000|2023-06-26 12:05:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|1070
1685726700000|2023-06-02 17:25:00|10272.3|10270.3|10271.9|10269.9|10273.1|10271.1|10271.7|10269.7|1138
1687781400000|2023-06-26 12:10:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10212.5|10210.5|1284
1685727000000|2023-06-02 17:30:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|325
1687781700000|2023-06-26 12:15:00|10213.7|10211.7|10214.1|10212.1|10214.9|10212.9|10213.3|10211.3|745
1685727300000|2023-06-02 17:35:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|718
1687782000000|2023-06-26 12:20:00|10214.3|10212.3|10216|10214|10216|10214|10213.7|10211.7|2767
1685727600000|2023-06-02 17:40:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|1034
1687782300000|2023-06-26 12:25:00|10215.8|10213.8|10216.8|10214.8|10217.2|10215.2|10215.8|10213.8|2620
1685727900000|2023-06-02 17:45:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|1147
1685728200000|2023-06-02 17:50:00|10268.8|10266.8|10267.6|10265.6|10269.2|10267.2|10267.6|10265.6|2149
1685728500000|2023-06-02 17:55:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|1866
1685728800000|2023-06-02 18:00:00|10267.2|10265.2|10267.2|10265.2|10268.4|10266.4|10266.8|10264.8|1241
1685729100000|2023-06-02 18:05:00|10267.6|10265.6|10265.3|10263.3|10267.6|10265.6|10265.3|10263.3|2683
1687782600000|2023-06-26 12:30:00|10217|10215|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1857
1685729400000|2023-06-02 18:10:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|2628
1687782900000|2023-06-26 12:35:00|10216.8|10214.8|10215.6|10213.6|10217.2|10215.2|10215.6|10213.6|2076
1685729700000|2023-06-02 18:15:00|10265.3|10263.3|10266.8|10264.8|10266.8|10264.8|10265.1|10263.1|745
1687783200000|2023-06-26 12:40:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10215.3|10213.3|1190
1685730000000|2023-06-02 18:20:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|880
1687783500000|2023-06-26 12:45:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10215.6|10213.6|1032
1685730300000|2023-06-02 18:25:00|10266.6|10264.6|10268.4|10266.4|10268.4|10266.4|10266.4|10264.4|1493
1687783800000|2023-06-26 12:50:00|10216.4|10214.4|10216|10214|10217.2|10215.2|10216|10214|580
1685730600000|2023-06-02 18:30:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|915
1687784100000|2023-06-26 12:55:00|10216.4|10214.4|10217.2|10215.2|10217.6|10215.6|10216|10214|817
1685730900000|2023-06-02 18:35:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|862
1685731200000|2023-06-02 18:40:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|762
1687784400000|2023-06-26 13:00:00|10216.8|10214.8|10215.6|10213.6|10217.2|10215.2|10215.6|10213.6|2270
1685731500000|2023-06-02 18:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1045
1687784700000|2023-06-26 13:05:00|10216|10214|10214.5|10212.5|10216|10214|10214.5|10212.5|1675
1685731800000|2023-06-02 18:50:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2455
1685732100000|2023-06-02 18:55:00|10269.4|10267.4|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|1482
1687785000000|2023-06-26 13:10:00|10214.9|10212.9|10213.7|10211.7|10215.5|10213.5|10213.5|10211.5|927
1685732400000|2023-06-02 19:00:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|1408
1687785300000|2023-06-26 13:15:00|10213.5|10211.5|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|1562
1685732700000|2023-06-02 19:05:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|663
1687785600000|2023-06-26 13:20:00|10212.7|10210.7|10212.9|10210.9|10213.3|10211.3|10211.7|10209.7|1595
1685733000000|2023-06-02 19:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|404
1687785900000|2023-06-26 13:25:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10211.7|10209.7|1597
1685733300000|2023-06-02 19:15:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|601
1687786200000|2023-06-26 13:30:00|10212.7|10210.7|10210.2|10208.2|10212.9|10210.9|10208.6|10206.6|3965
1685733600000|2023-06-02 19:20:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|488
1687786500000|2023-06-26 13:35:00|10210|10208|10210.2|10208.2|10211.4|10209.4|10209.4|10207.4|2371
1687786800000|2023-06-26 13:40:00|10209.8|10207.8|10208.6|10206.6|10210.6|10208.6|10208.6|10206.6|1476
1685733900000|2023-06-02 19:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|910
1687787100000|2023-06-26 13:45:00|10208.2|10206.2|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|3167
1685734200000|2023-06-02 19:30:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|221
1687787400000|2023-06-26 13:50:00|10209|10207|10209.4|10207.4|10209.6|10207.6|10207.4|10205.4|1599
1685734500000|2023-06-02 19:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1192
1687787700000|2023-06-26 13:55:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10208.6|10206.6|1464
1685734800000|2023-06-02 19:40:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|725
1687788000000|2023-06-26 14:00:00|10209|10207|10209|10207|10209.8|10207.8|10208.6|10206.6|1289
1685735100000|2023-06-02 19:45:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1037
1687788300000|2023-06-26 14:05:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10207.4|10205.4|2298
1685735400000|2023-06-02 19:50:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1034
1687788600000|2023-06-26 14:10:00|10209|10207|10208.2|10206.2|10209.8|10207.8|10207.8|10205.8|1979
1685735700000|2023-06-02 19:55:00|10269.6|10267.6|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|3682
1687788900000|2023-06-26 14:15:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.1|10205.1|1298
1685736000000|2023-06-02 20:00:00|10269.6|10267.6|10268.6|10266.6|10269.6|10267.6|10268|10266|1625
1687789200000|2023-06-26 14:20:00|10208|10206|10209|10207|10209|10207|10207.4|10205.4|3570
1685736300000|2023-06-02 20:05:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|8957
1687789500000|2023-06-26 14:25:00|10208.6|10206.6|10209|10207|10209.8|10207.8|10208.6|10206.6|1230
1685736600000|2023-06-02 20:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|410
1687789800000|2023-06-26 14:30:00|10208.6|10206.6|10209|10207|10210.2|10208.2|10208.6|10206.6|1145
1685736900000|2023-06-02 20:15:00|10268.8|10266.8|10269.2|10267.2|10269.4|10267.4|10268.8|10266.8|1829
1687790100000|2023-06-26 14:35:00|10209.2|10207.2|10209.8|10207.8|10210.2|10208.2|10209|10207|1617
1685737200000|2023-06-02 20:20:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|440
1687790400000|2023-06-26 14:40:00|10209.4|10207.4|10209.4|10207.4|10210.2|10208.2|10208.8|10206.8|1988
1685737500000|2023-06-02 20:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|750
1687790700000|2023-06-26 14:45:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1633
1685737800000|2023-06-02 20:30:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|850
1687791000000|2023-06-26 14:50:00|10208.8|10206.8|10207.8|10205.8|10209|10207|10207.8|10205.8|1708
1685738100000|2023-06-02 20:35:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|920
1687791300000|2023-06-26 14:55:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1278
1685738400000|2023-06-02 20:40:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|192
1687791600000|2023-06-26 15:00:00|10208.6|10206.6|10210.2|10208.2|10210.2|10208.2|10208.6|10206.6|1880
1685738700000|2023-06-02 20:45:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10267|10265|869
1687791900000|2023-06-26 15:05:00|10210.4|10208.4|10209.8|10207.8|10211.4|10209.4|10209.6|10207.6|1308
1685739000000|2023-06-02 20:50:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|1547
1687792200000|2023-06-26 15:10:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209|10207|1195
1685739300000|2023-06-02 20:55:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|1096
1687792500000|2023-06-26 15:15:00|10209.4|10207.4|10211|10209|10211|10209|10209|10207|1565
1685916000000|2023-06-04 22:00:00|10264.9|10262.9|10262.1|10260.1|10265.1|10263.1|10261.7|10259.7|1283
1687792800000|2023-06-26 15:20:00|10210.6|10208.6|10211|10209|10211.4|10209.4|10210.6|10208.6|1706
1685916300000|2023-06-04 22:05:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10261.9|10259.9|1085
1687793100000|2023-06-26 15:25:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.8|10207.8|1278
1687793400000|2023-06-26 15:30:00|10209.8|10207.8|10207.8|10205.8|10210.2|10208.2|10207.4|10205.4|1806
1685916600000|2023-06-04 22:10:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|563
1687793700000|2023-06-26 15:35:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|958
1685916900000|2023-06-04 22:15:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|299
1687794000000|2023-06-26 15:40:00|10207.8|10205.8|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|1533
1687794300000|2023-06-26 15:45:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209|10207|1181
1685917200000|2023-06-04 22:20:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|37
1687794600000|2023-06-26 15:50:00|10209.8|10207.8|10207.8|10205.8|10209.8|10207.8|10207.8|10205.8|715
1685917500000|2023-06-04 22:25:00|10264.7|10262.7|10264.5|10262.5|10264.7|10262.7|10264.3|10262.3|64
1687794900000|2023-06-26 15:55:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|769
1685917800000|2023-06-04 22:30:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|117
1687795200000|2023-06-26 16:00:00|10207.6|10205.6|10207.8|10205.8|10208.2|10206.2|10206.7|10204.7|1257
1685918100000|2023-06-04 22:35:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|48
1685918400000|2023-06-04 22:40:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.7|10262.7|63
1685918700000|2023-06-04 22:45:00|||||||||91
1687795500000|2023-06-26 16:05:00|10208|10206|10208.6|10206.6|10209|10207|10207.8|10205.8|1508
1685919000000|2023-06-04 22:50:00|||||||||99
1687795800000|2023-06-26 16:10:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|594
1685919300000|2023-06-04 22:55:00|10264.7|10262.7|10264.5|10262.5|10264.7|10262.7|10264.5|10262.5|123
1687796100000|2023-06-26 16:15:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10207.8|10205.8|476
1685919600000|2023-06-04 23:00:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|117
1685919900000|2023-06-04 23:05:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|112
1685920200000|2023-06-04 23:10:00|10264.5|10262.5|10266|10264|10266|10264|10264.5|10262.5|462
1685920500000|2023-06-04 23:15:00|10265.8|10263.8|10265.1|10263.1|10266|10264|10264.9|10262.9|512
1685920800000|2023-06-04 23:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|0
1685921100000|2023-06-04 23:25:00|10265.1|10263.1|10264.9|10262.9|10265.1|10263.1|10264.7|10262.7|284
1687796400000|2023-06-26 16:20:00|10208.4|10206.4|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|911
1685921400000|2023-06-04 23:30:00|10264.7|10262.7|10263.7|10261.7|10264.9|10262.9|10263.3|10261.3|84
1687796700000|2023-06-26 16:25:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|408
1685921700000|2023-06-04 23:35:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|311
1687797000000|2023-06-26 16:30:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|1526
1685922000000|2023-06-04 23:40:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|126
1687797300000|2023-06-26 16:35:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|1175
1687797600000|2023-06-26 16:40:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|928
1685922300000|2023-06-04 23:45:00|10263.7|10261.7|10263.9|10261.9|10264.1|10262.1|10263.7|10261.7|97
1687797900000|2023-06-26 16:45:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|1089
1685922600000|2023-06-04 23:50:00|10264.1|10262.1|10263.9|10261.9|10264.1|10262.1|10263.7|10261.7|90
1687798200000|2023-06-26 16:50:00|10209.4|10207.4|10209.8|10207.8|10210.2|10208.2|10209.2|10207.2|1439
1687798500000|2023-06-26 16:55:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|1947
1685922900000|2023-06-04 23:55:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|89
1685923200000|2023-06-05 00:00:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10262.9|10260.9|613
1685923500000|2023-06-05 00:05:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|174
1685923800000|2023-06-05 00:10:00|10264.5|10262.5|10263.9|10261.9|10264.5|10262.5|10263.7|10261.7|179
1685924100000|2023-06-05 00:15:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|245
1685924400000|2023-06-05 00:20:00|10263.5|10261.5|10263.7|10261.7|10263.9|10261.9|10263.3|10261.3|77
1687798800000|2023-06-26 17:00:00|10210|10208|10210.6|10208.6|10211.7|10209.7|10209.6|10207.6|3960
1685924700000|2023-06-05 00:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|73
1687799100000|2023-06-26 17:05:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|1407
1685925000000|2023-06-05 00:30:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10261.7|10259.7|944
1687799400000|2023-06-26 17:10:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|719
1685925300000|2023-06-05 00:35:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|419
1687799700000|2023-06-26 17:15:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|1078
1687800000000|2023-06-26 17:20:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|1152
1685925600000|2023-06-05 00:40:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|443
1687800300000|2023-06-26 17:25:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|549
1685925900000|2023-06-05 00:45:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|379
1685926200000|2023-06-05 00:50:00|10261.9|10259.9|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|134
1685926500000|2023-06-05 00:55:00|10261.5|10259.5|10261.4|10259.4|10261.5|10259.5|10261|10259|363
1687800600000|2023-06-26 17:30:00|10210.2|10208.2|10211.2|10209.2|10211.4|10209.4|10209.8|10207.8|1312
1687800900000|2023-06-26 17:35:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|290
1685926800000|2023-06-05 01:00:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|227
1687801200000|2023-06-26 17:40:00|10210.6|10208.6|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|506
1687801500000|2023-06-26 17:45:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|418
1685927100000|2023-06-05 01:05:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|400
1687801800000|2023-06-26 17:50:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|603
1685927400000|2023-06-05 01:10:00|10261.4|10259.4|10261.4|10259.4|10262.1|10260.1|10261|10259|275
1687802100000|2023-06-26 17:55:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|1038
1685927700000|2023-06-05 01:15:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|1460
1687802400000|2023-06-26 18:00:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211|10209|584
1685928000000|2023-06-05 01:20:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10258.6|10256.6|1015
1685928300000|2023-06-05 01:25:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|509
1687802700000|2023-06-26 18:05:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.2|10209.2|394
1685928600000|2023-06-05 01:30:00|10258.8|10256.8|10259|10257|10259|10257|10258.6|10256.6|361
1685928900000|2023-06-05 01:35:00|||||||||150
1685929200000|2023-06-05 01:40:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|532
1685929500000|2023-06-05 01:45:00|10259.2|10257.2|10259|10257|10259.2|10257.2|10258.6|10256.6|603
1685929800000|2023-06-05 01:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|114
1685930100000|2023-06-05 01:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|186
1685930400000|2023-06-05 02:00:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|83
1685930700000|2023-06-05 02:05:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|220
1685931000000|2023-06-05 02:10:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|484
1685931300000|2023-06-05 02:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|167
1685931600000|2023-06-05 02:20:00|||||||||278
1685931900000|2023-06-05 02:25:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|394
1685932500000|2023-06-05 02:35:00|||||||||17
1685932800000|2023-06-05 02:40:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|19
1685933100000|2023-06-05 02:45:00|||||||||120
1685933400000|2023-06-05 02:50:00|||||||||131
1685933700000|2023-06-05 02:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|122
1685934000000|2023-06-05 03:00:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|101
1685934300000|2023-06-05 03:05:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|190
1685934600000|2023-06-05 03:10:00|||||||||191
1685934900000|2023-06-05 03:15:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|13
1685935200000|2023-06-05 03:20:00|||||||||244
1685935500000|2023-06-05 03:25:00|||||||||72
1685935800000|2023-06-05 03:30:00|10261|10259|10261|10259|10261|10259|10261|10259|167
1685936100000|2023-06-05 03:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|87
1685936400000|2023-06-05 03:40:00|||||||||32
1685936700000|2023-06-05 03:45:00|||||||||146
1685937000000|2023-06-05 03:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|218
1685937300000|2023-06-05 03:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|20
1685937600000|2023-06-05 04:00:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|9
1685937900000|2023-06-05 04:05:00|||||||||1
1685938200000|2023-06-05 04:10:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|98
1685938500000|2023-06-05 04:15:00|||||||||4
1685938800000|2023-06-05 04:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|420
1685939400000|2023-06-05 04:30:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|99
1685939700000|2023-06-05 04:35:00|||||||||16
1685940000000|2023-06-05 04:40:00|||||||||43
1685940300000|2023-06-05 04:45:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|217
1685940600000|2023-06-05 04:50:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|38
1685940900000|2023-06-05 04:55:00|||||||||15
1685941200000|2023-06-05 05:00:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|97
1685941500000|2023-06-05 05:05:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|22
1685941800000|2023-06-05 05:10:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|359
1685942100000|2023-06-05 05:15:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|352
1685942400000|2023-06-05 05:20:00|||||||||220
1685942700000|2023-06-05 05:25:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.4|10258.4|18
1685943000000|2023-06-05 05:30:00|||||||||4
1685943300000|2023-06-05 05:35:00|||||||||78
1685943600000|2023-06-05 05:40:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|154
1685943900000|2023-06-05 05:45:00|||||||||16
1687803000000|2023-06-26 18:10:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|1156
1685944200000|2023-06-05 05:50:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|62
1687803300000|2023-06-26 18:15:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|642
1685944500000|2023-06-05 05:55:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|53
1687803600000|2023-06-26 18:20:00|10212.9|10210.9|10214.1|10212.1|10214.1|10212.1|10212.1|10210.1|1373
1685944800000|2023-06-05 06:00:00|10260.2|10258.2|10259|10257|10260.2|10258.2|10259|10257|606
1687803900000|2023-06-26 18:25:00|10214.5|10212.5|10213.3|10211.3|10214.9|10212.9|10213.1|10211.1|2600
1685945100000|2023-06-05 06:05:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|354
1685945400000|2023-06-05 06:10:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|889
1685945700000|2023-06-05 06:15:00|10258.6|10256.6|10257.8|10255.8|10259|10257|10257.8|10255.8|766
1687804200000|2023-06-26 18:30:00|10213.1|10211.1|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|615
1685946000000|2023-06-05 06:20:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|457
1687804500000|2023-06-26 18:35:00|10212.3|10210.3|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|560
1685946300000|2023-06-05 06:25:00|10258.4|10256.4|10258.6|10256.6|10259|10257|10258.2|10256.2|315
1685946600000|2023-06-05 06:30:00|10259|10257|10258.8|10256.8|10259.4|10257.4|10258.6|10256.6|651
1687804800000|2023-06-26 18:40:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|416
1687805100000|2023-06-26 18:45:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|328
1685946900000|2023-06-05 06:35:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|790
1685947200000|2023-06-05 06:40:00|10258.8|10256.8|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|388
1685947500000|2023-06-05 06:45:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|483
1685947800000|2023-06-05 06:50:00|10260.8|10258.8|10260.2|10258.2|10261|10259|10259.8|10257.8|556
1687805400000|2023-06-26 18:50:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|821
1685948100000|2023-06-05 06:55:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|354
1687805700000|2023-06-26 18:55:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10210.6|10208.6|2753
1687806000000|2023-06-26 19:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|1769
1685948400000|2023-06-05 07:00:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|499
1687806300000|2023-06-26 19:05:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|851
1685948700000|2023-06-05 07:05:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|967
1687806600000|2023-06-26 19:10:00|10211|10209|10210.6|10208.6|10211.2|10209.2|10210.6|10208.6|685
1687806900000|2023-06-26 19:15:00|10210.8|10208.8|10210.2|10208.2|10210.8|10208.8|10209.8|10207.8|192
1685949000000|2023-06-05 07:10:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10257.1|10255.1|1041
1685949300000|2023-06-05 07:15:00|10257.1|10255.1|10255.9|10253.9|10257.4|10255.4|10255.9|10253.9|486
1685949600000|2023-06-05 07:20:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|674
1685949900000|2023-06-05 07:25:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|494
1685950200000|2023-06-05 07:30:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|1126
1685950500000|2023-06-05 07:35:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|891
1685950800000|2023-06-05 07:40:00|10256.9|10254.9|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1018
1685951100000|2023-06-05 07:45:00|10257.1|10255.1|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|1335
1685951400000|2023-06-05 07:50:00|10258.2|10256.2|10259|10257|10259|10257|10257.8|10255.8|699
1687807200000|2023-06-26 19:20:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|416
1685951700000|2023-06-05 07:55:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.6|10256.6|1111
1685952000000|2023-06-05 08:00:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|283
1685952300000|2023-06-05 08:05:00|10258.8|10256.8|10259.2|10257.2|10259.4|10257.4|10258.6|10256.6|527
1687807500000|2023-06-26 19:25:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210|10208|280
1685952600000|2023-06-05 08:10:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|690
1687807800000|2023-06-26 19:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|387
1685952900000|2023-06-05 08:15:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|493
1687808100000|2023-06-26 19:35:00|10210.8|10208.8|10211|10209|10211.4|10209.4|10210.6|10208.6|432
1685953200000|2023-06-05 08:20:00|10261|10259|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|1099
1687808400000|2023-06-26 19:40:00|10210.6|10208.6|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|1215
1685953500000|2023-06-05 08:25:00|10260.4|10258.4|10260.6|10258.6|10261|10259|10260.2|10258.2|545
1687808700000|2023-06-26 19:45:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211|10209|903
1685953800000|2023-06-05 08:30:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|688
1687809000000|2023-06-26 19:50:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|2139
1685954100000|2023-06-05 08:35:00|10260|10258|10260.2|10258.2|10260.6|10258.6|10260|10258|178
1685954400000|2023-06-05 08:40:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|182
1687809300000|2023-06-26 19:55:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1183
1685954700000|2023-06-05 08:45:00|10259.6|10257.6|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|221
1685955000000|2023-06-05 08:50:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|130
1685955300000|2023-06-05 08:55:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|248
1685955600000|2023-06-05 09:00:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|202
1685955900000|2023-06-05 09:05:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|158
1687809600000|2023-06-26 20:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1579
1685956200000|2023-06-05 09:10:00|10259.4|10257.4|10260|10258|10260.2|10258.2|10259.4|10257.4|259
1687809900000|2023-06-26 20:05:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|199
1687810200000|2023-06-26 20:10:00|||||||||192
1685956500000|2023-06-05 09:15:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|242
1687810500000|2023-06-26 20:15:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1053
1685956800000|2023-06-05 09:20:00|10260|10258|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|148
1687810800000|2023-06-26 20:20:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|1172
1687811100000|2023-06-26 20:25:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|331
1685957100000|2023-06-05 09:25:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|664
1687811400000|2023-06-26 20:30:00|||||||||31
1685957400000|2023-06-05 09:30:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10260.6|10258.6|192
1687811700000|2023-06-26 20:35:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|160
1687812000000|2023-06-26 20:40:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|977
1685957700000|2023-06-05 09:35:00|10261.4|10259.4|10261.2|10259.2|10261.4|10259.4|10261|10259|271
1687812300000|2023-06-26 20:45:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|1002
1687812600000|2023-06-26 20:50:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|847
1685958000000|2023-06-05 09:40:00|10261|10259|10261|10259|10261.7|10259.7|10260.6|10258.6|437
1687812900000|2023-06-26 20:55:00|10208.8|10206.8|10208.8|10206.8|10209|10207|10208.6|10206.6|570
1685958300000|2023-06-05 09:45:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|195
1687816800000|2023-06-26 22:00:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|77
1687817100000|2023-06-26 22:05:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|47
1685958600000|2023-06-05 09:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.2|10259.2|137
1687817400000|2023-06-26 22:10:00|||||||||19
1685958900000|2023-06-05 09:55:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|311
1687818600000|2023-06-26 22:30:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|126
1687818900000|2023-06-26 22:35:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|36
1685959200000|2023-06-05 10:00:00|10260.8|10258.8|10261|10259|10261|10259|10260.6|10258.6|553
1687819200000|2023-06-26 22:40:00|||||||||3
1687819500000|2023-06-26 22:45:00|||||||||60
1685959500000|2023-06-05 10:05:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|1349
1685959800000|2023-06-05 10:10:00|10260.4|10258.4|10258.6|10256.6|10260.4|10258.4|10258.2|10256.2|1468
1687819800000|2023-06-26 22:50:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|80
1685960100000|2023-06-05 10:15:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|929
1687820100000|2023-06-26 22:55:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|197
1687820700000|2023-06-26 23:05:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|55
1685960400000|2023-06-05 10:20:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1038
1687821000000|2023-06-26 23:10:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|23
1685960700000|2023-06-05 10:25:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|2091
1687821300000|2023-06-26 23:15:00|||||||||9
1687821600000|2023-06-26 23:20:00|||||||||42
1685961000000|2023-06-05 10:30:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|339
1687821900000|2023-06-26 23:25:00|||||||||13
1685961300000|2023-06-05 10:35:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|157
1687822200000|2023-06-26 23:30:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|71
1687822500000|2023-06-26 23:35:00|10211|10209|10211|10209|10211|10209|10211|10209|153
1685961600000|2023-06-05 10:40:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|356
1687822800000|2023-06-26 23:40:00|||||||||10
1687823100000|2023-06-26 23:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|60
1685961900000|2023-06-05 10:45:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|308
1687823400000|2023-06-26 23:50:00|||||||||20
1685962200000|2023-06-05 10:50:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|209
1687823700000|2023-06-26 23:55:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|62
1687824000000|2023-06-27 00:00:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|154
1685962500000|2023-06-05 10:55:00|10259.6|10257.6|10258.6|10256.6|10259.8|10257.8|10258.6|10256.6|650
1687824300000|2023-06-27 00:05:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211|10209|332
1687824600000|2023-06-27 00:10:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.2|10209.2|47
1685962800000|2023-06-05 11:00:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|243
1687824900000|2023-06-27 00:15:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|522
1685963100000|2023-06-05 11:05:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|804
1687825200000|2023-06-27 00:20:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|59
1687825500000|2023-06-27 00:25:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|121
1685963400000|2023-06-05 11:10:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10258.6|10256.6|663
1687825800000|2023-06-27 00:30:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|20
1687826100000|2023-06-27 00:35:00|||||||||7
1685963700000|2023-06-05 11:15:00|10258.6|10256.6|10257.8|10255.8|10259|10257|10257.8|10255.8|806
1687826400000|2023-06-27 00:40:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|27
1687826700000|2023-06-27 00:45:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10211|10209|8
1685964000000|2023-06-05 11:20:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|955
1687827000000|2023-06-27 00:50:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|96
1685964300000|2023-06-05 11:25:00|10257.6|10255.6|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|663
1687827300000|2023-06-27 00:55:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|105
1687827600000|2023-06-27 01:00:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|47
1685964600000|2023-06-05 11:30:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.1|10254.1|1300
1687827900000|2023-06-27 01:05:00|10211|10209|10211|10209|10211.2|10209.2|10211|10209|23
1687828200000|2023-06-27 01:10:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|17
1685964900000|2023-06-05 11:35:00|10256.3|10254.3|10254.7|10252.7|10256.3|10254.3|10254.3|10252.3|895
1687828800000|2023-06-27 01:20:00|10211.2|10209.2|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|391
1685965200000|2023-06-05 11:40:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1250
1687829100000|2023-06-27 01:25:00|||||||||190
1687829400000|2023-06-27 01:30:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|257
1685965500000|2023-06-05 11:45:00|10254.7|10252.7|10254.3|10252.3|10255.5|10253.5|10253.9|10251.9|1856
1687829700000|2023-06-27 01:35:00|||||||||196
1687830000000|2023-06-27 01:40:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210|10208|90
1685965800000|2023-06-05 11:50:00|10254.7|10252.7|10255.9|10253.9|10255.9|10253.9|10254.3|10252.3|806
1687830300000|2023-06-27 01:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|129
1687830600000|2023-06-27 01:50:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|618
1685966100000|2023-06-05 11:55:00|10255.5|10253.5|10256.7|10254.7|10257.1|10255.1|10255.5|10253.5|725
1687830900000|2023-06-27 01:55:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|234
1687831200000|2023-06-27 02:00:00|10209.2|10207.2|10208.6|10206.6|10209.2|10207.2|10208.2|10206.2|190
1685966400000|2023-06-05 12:00:00|10256.9|10254.9|10258.4|10256.4|10259|10257|10256.7|10254.7|1388
1687831500000|2023-06-27 02:05:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|166
1685966700000|2023-06-05 12:05:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|518
1687831800000|2023-06-27 02:10:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|43
1687832100000|2023-06-27 02:15:00|10208.8|10206.8|10209|10207|10209|10207|10208.8|10206.8|48
1685967000000|2023-06-05 12:10:00|10258|10256|10259.8|10257.8|10260.2|10258.2|10257.8|10255.8|1763
1687832400000|2023-06-27 02:20:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|80
1687832700000|2023-06-27 02:25:00|||||||||26
1685967300000|2023-06-05 12:15:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.2|10256.2|6960
1687833000000|2023-06-27 02:30:00|10209|10207|10209|10207|10209|10207|10209|10207|17
1687833300000|2023-06-27 02:35:00|10208.8|10206.8|10208.6|10206.6|10208.8|10206.8|10208.6|10206.6|24
1685967600000|2023-06-05 12:20:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10257.8|10255.8|2321
1687833600000|2023-06-27 02:40:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|150
1685967900000|2023-06-05 12:25:00|10259.4|10257.4|10260.2|10258.2|10260.6|10258.6|10259.4|10257.4|1612
1687833900000|2023-06-27 02:45:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|44
1687834200000|2023-06-27 02:50:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|492
1685968200000|2023-06-05 12:30:00|10259.4|10257.4|10259.2|10257.2|10259.8|10257.8|10258.6|10256.6|2487
1687834800000|2023-06-27 03:00:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|98
1687835100000|2023-06-27 03:05:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|465
1685968500000|2023-06-05 12:35:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|7239
1687835400000|2023-06-27 03:10:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|62
1685968800000|2023-06-05 12:40:00|10259|10257|10258.6|10256.6|10260.2|10258.2|10258.2|10256.2|1548
1687835700000|2023-06-27 03:15:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|78
1687836000000|2023-06-27 03:20:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|148
1685969100000|2023-06-05 12:45:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10258.2|10256.2|730
1687836300000|2023-06-27 03:25:00|10207.8|10205.8|10208|10206|10208.2|10206.2|10207.8|10205.8|101
1687836600000|2023-06-27 03:30:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|62
1685969400000|2023-06-05 12:50:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1452
1687836900000|2023-06-27 03:35:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|119
1685969700000|2023-06-05 12:55:00|10257.8|10255.8|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|1952
1687837500000|2023-06-27 03:45:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|84
1687837800000|2023-06-27 03:50:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|24
1685970000000|2023-06-05 13:00:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|1172
1687838100000|2023-06-27 03:55:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10208|10206|182
1685970300000|2023-06-05 13:05:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|389
1685970600000|2023-06-05 13:10:00|10258.4|10256.4|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|755
1685970900000|2023-06-05 13:15:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|693
1687838700000|2023-06-27 04:05:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|304
1687839000000|2023-06-27 04:10:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|67
1685971200000|2023-06-05 13:20:00|10257.6|10255.6|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|882
1687839300000|2023-06-27 04:15:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|91
1685971500000|2023-06-05 13:25:00|10258|10256|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|1089
1687839600000|2023-06-27 04:20:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|72
1687839900000|2023-06-27 04:25:00|10208.6|10206.6|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|297
1685971800000|2023-06-05 13:30:00|10258.2|10256.2|10255.9|10253.9|10258.2|10256.2|10255.5|10253.5|1831
1687840200000|2023-06-27 04:30:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|273
1687840500000|2023-06-27 04:35:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|132
1685972100000|2023-06-05 13:35:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|2624
1687840800000|2023-06-27 04:40:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.3|10205.3|69
1687841100000|2023-06-27 04:45:00|10207.3|10205.3|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|48
1685972400000|2023-06-05 13:40:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10254.9|10252.9|1726
1687841400000|2023-06-27 04:50:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|37
1685972700000|2023-06-05 13:45:00|10256.1|10254.1|10259|10257|10259.8|10257.8|10256.1|10254.1|3748
1687841700000|2023-06-27 04:55:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|9
1687842000000|2023-06-27 05:00:00|||||||||13
1685973000000|2023-06-05 13:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|3660
1687842300000|2023-06-27 05:05:00|10207.4|10205.4|10207.3|10205.3|10207.4|10205.4|10207.1|10205.1|65
1687842600000|2023-06-27 05:10:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|68
1685973300000|2023-06-05 13:55:00|10259.8|10257.8|10258.8|10256.8|10260.2|10258.2|10258.6|10256.6|2495
1687843200000|2023-06-27 05:20:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|63
1687843500000|2023-06-27 05:25:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|73
1685973600000|2023-06-05 14:00:00|10268.2|10266.2|10273.9|10271.9|10274.6|10272.6|10263.7|10261.7|10931
1687843800000|2023-06-27 05:30:00|10207.3|10205.3|10206.7|10204.7|10207.3|10205.3|10206.7|10204.7|178
1687844100000|2023-06-27 05:35:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|64
1685973900000|2023-06-05 14:05:00|10274.2|10272.2|10275.8|10273.8|10279.7|10277.7|10273.5|10271.5|7817
1687844400000|2023-06-27 05:40:00|||||||||3
1687844700000|2023-06-27 05:45:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|212
1685974200000|2023-06-05 14:10:00|10276.2|10274.2|10281.5|10279.5|10281.7|10279.7|10276.2|10274.2|5891
1687845000000|2023-06-27 05:50:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|181
1685974500000|2023-06-05 14:15:00|10281.7|10279.7|10278.5|10276.5|10283.6|10281.6|10278.1|10276.1|6903
1687845300000|2023-06-27 05:55:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|95
1687845600000|2023-06-27 06:00:00|10206.1|10204.1|10205.1|10203.1|10206.3|10204.3|10205.1|10203.1|496
1685974800000|2023-06-05 14:20:00|10278.9|10276.9|10277.8|10275.8|10280.9|10278.9|10277.4|10275.4|8506
1687845900000|2023-06-27 06:05:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|279
1687846200000|2023-06-27 06:10:00|10206.1|10204.1|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|344
1685975100000|2023-06-05 14:25:00|10277.6|10275.6|10278.1|10276.1|10279.7|10277.7|10277.4|10275.4|4690
1687846500000|2023-06-27 06:15:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|279
1687846800000|2023-06-27 06:20:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10205.7|10203.7|825
1685975400000|2023-06-05 14:30:00|10278|10276|10275|10273|10278.1|10276.1|10273.9|10271.9|3329
1687847100000|2023-06-27 06:25:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|185
1685975700000|2023-06-05 14:35:00|10275.4|10273.4|10278.5|10276.5|10278.5|10276.5|10275.4|10273.4|3911
1687847400000|2023-06-27 06:30:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|174
1687847700000|2023-06-27 06:35:00|10206.9|10204.9|10207.1|10205.1|10207.8|10205.8|10206.7|10204.7|260
1685976000000|2023-06-05 14:40:00|10278.3|10276.3|10276.6|10274.6|10279.3|10277.3|10276.6|10274.6|2365
1687848000000|2023-06-27 06:40:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|203
1685976300000|2023-06-05 14:45:00|10276.4|10274.4|10275.4|10273.4|10277.8|10275.8|10275|10273|2773
1687848300000|2023-06-27 06:45:00|10207.3|10205.3|10206.3|10204.3|10207.4|10205.4|10206.3|10204.3|268
1687848600000|2023-06-27 06:50:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|72
1685976600000|2023-06-05 14:50:00|10275.8|10273.8|10274.6|10272.6|10276.2|10274.2|10274.6|10272.6|2811
1687848900000|2023-06-27 06:55:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|625
1685976900000|2023-06-05 14:55:00|10274.2|10272.2|10272.7|10270.7|10274.2|10272.2|10272.5|10270.5|2739
1687849200000|2023-06-27 07:00:00|10207.1|10205.1|10205.9|10203.9|10207.1|10205.1|10205.9|10203.9|504
1687849500000|2023-06-27 07:05:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10204.7|10202.7|474
1685977200000|2023-06-05 15:00:00|10272.3|10270.3|10271.1|10269.1|10272.7|10270.7|10270.3|10268.3|2475
1687849800000|2023-06-27 07:10:00|10205.7|10203.7|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|451
1687850100000|2023-06-27 07:15:00|10205.7|10203.7|10205.3|10203.3|10205.9|10203.9|10205.1|10203.1|581
1685977500000|2023-06-05 15:05:00|10271.5|10269.5|10270.7|10268.7|10272.7|10270.7|10270.3|10268.3|1611
1687850400000|2023-06-27 07:20:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|279
1685977800000|2023-06-05 15:10:00|10270.3|10268.3|10272.3|10270.3|10272.7|10270.7|10270.3|10268.3|1727
1687850700000|2023-06-27 07:25:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|113
1687851000000|2023-06-27 07:30:00|10205.9|10203.9|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|517
1685978100000|2023-06-05 15:15:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|1733
1687851300000|2023-06-27 07:35:00|10206.1|10204.1|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|537
1685978400000|2023-06-05 15:20:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|1137
1687851600000|2023-06-27 07:40:00|10206.1|10204.1|10207.1|10205.1|10207.1|10205.1|10205.9|10203.9|774
1685978700000|2023-06-05 15:25:00|10272.3|10270.3|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|1288
1685979000000|2023-06-05 15:30:00|10271.9|10269.9|10270.3|10268.3|10272.3|10270.3|10269.6|10267.6|2902
1687851900000|2023-06-27 07:45:00|10206.7|10204.7|10208.2|10206.2|10208.6|10206.6|10206.7|10204.7|437
1687852200000|2023-06-27 07:50:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10206.7|10204.7|1221
1685979300000|2023-06-05 15:35:00|10270.7|10268.7|10268.4|10266.4|10270.7|10268.7|10268|10266|2842
1687852500000|2023-06-27 07:55:00|10208|10206|10206.7|10204.7|10208.2|10206.2|10206.5|10204.5|327
1685979600000|2023-06-05 15:40:00|10268.8|10266.8|10270.3|10268.3|10270.7|10268.7|10268.8|10266.8|3091
1687852800000|2023-06-27 08:00:00|10207.1|10205.1|10206.7|10204.7|10207.6|10205.6|10205.9|10203.9|833
1685979900000|2023-06-05 15:45:00|10269.9|10267.9|10271.5|10269.5|10271.9|10269.9|10269.9|10267.9|1732
1687853100000|2023-06-27 08:05:00|10207.1|10205.1|10206.7|10204.7|10207.3|10205.3|10206.3|10204.3|228
1687853400000|2023-06-27 08:10:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|500
1685980200000|2023-06-05 15:50:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|2615
1687853700000|2023-06-27 08:15:00|10206.1|10204.1|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|291
1685980500000|2023-06-05 15:55:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1477
1687854000000|2023-06-27 08:20:00|10205.3|10203.3|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|300
1685980800000|2023-06-05 16:00:00|10271.5|10269.5|10273.1|10271.1|10273.5|10271.5|10271.5|10269.5|2415
1687854300000|2023-06-27 08:25:00|10205.1|10203.1|10204.9|10202.9|10205.5|10203.5|10204.7|10202.7|960
1685981100000|2023-06-05 16:05:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1489
1687854600000|2023-06-27 08:30:00|10204.7|10202.7|10205.5|10203.5|10205.9|10203.9|10204.7|10202.7|810
1685981400000|2023-06-05 16:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|2518
1687854900000|2023-06-27 08:35:00|10205.3|10203.3|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|138
1687855200000|2023-06-27 08:40:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|293
1685981700000|2023-06-05 16:15:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|709
1687855500000|2023-06-27 08:45:00|10205.3|10203.3|10206.7|10204.7|10206.7|10204.7|10205.1|10203.1|1056
1685982000000|2023-06-05 16:20:00|10271.5|10269.5|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|887
1687855800000|2023-06-27 08:50:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|581
1687856100000|2023-06-27 08:55:00|10207.1|10205.1|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|583
1685982300000|2023-06-05 16:25:00|10270.5|10268.5|10269.6|10267.6|10270.7|10268.7|10269.2|10267.2|1477
1687856400000|2023-06-27 09:00:00|10207.4|10205.4|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|435
1687856700000|2023-06-27 09:05:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|232
1685982600000|2023-06-05 16:30:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|913
1687857000000|2023-06-27 09:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|315
1685982900000|2023-06-05 16:35:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1044
1687857300000|2023-06-27 09:15:00|10207.1|10205.1|10206.7|10204.7|10207.3|10205.3|10206.7|10204.7|415
1685983200000|2023-06-05 16:40:00|10269.6|10267.6|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|388
1685983500000|2023-06-05 16:45:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268|10266|2836
1685983800000|2023-06-05 16:50:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1172
1687857600000|2023-06-27 09:20:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|198
1685984100000|2023-06-05 16:55:00|10269|10267|10268|10266|10269.6|10267.6|10268|10266|1264
1687857900000|2023-06-27 09:25:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|257
1687858200000|2023-06-27 09:30:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|538
1685984400000|2023-06-05 17:00:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|1502
1687858500000|2023-06-27 09:35:00|10205.3|10203.3|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|486
1687858800000|2023-06-27 09:40:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|338
1685984700000|2023-06-05 17:05:00|10267.6|10265.6|10266.8|10264.8|10268|10266|10266.8|10264.8|1818
1687859100000|2023-06-27 09:45:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.1|10203.1|399
1687859400000|2023-06-27 09:50:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|91
1685985000000|2023-06-05 17:10:00|10266.4|10264.4|10268|10266|10268|10266|10266.4|10264.4|721
1685985300000|2023-06-05 17:15:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|1192
1687859700000|2023-06-27 09:55:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|439
1685985600000|2023-06-05 17:20:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|361
1687860000000|2023-06-27 10:00:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|453
1687860300000|2023-06-27 10:05:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|236
1685985900000|2023-06-05 17:25:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|243
1687860600000|2023-06-27 10:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|380
1687860900000|2023-06-27 10:15:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1042
1685986200000|2023-06-05 17:30:00|10267.6|10265.6|10269.2|10267.2|10269.6|10267.6|10267.6|10265.6|519
1685986500000|2023-06-05 17:35:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|713
1687861200000|2023-06-27 10:20:00|10207.3|10205.3|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|171
1685986800000|2023-06-05 17:40:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|695
1687861500000|2023-06-27 10:25:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|302
1687861800000|2023-06-27 10:30:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|574
1685987100000|2023-06-05 17:45:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|520
1687862100000|2023-06-27 10:35:00|10207.3|10205.3|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|73
1687862400000|2023-06-27 10:40:00|10206.9|10204.9|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|832
1685987400000|2023-06-05 17:50:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|569
1687862700000|2023-06-27 10:45:00|10207.3|10205.3|10207.4|10205.4|10207.6|10205.6|10207.1|10205.1|192
1685987700000|2023-06-05 17:55:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1449
1685988000000|2023-06-05 18:00:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|396
1687863000000|2023-06-27 10:50:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|134
1685988300000|2023-06-05 18:05:00|10269.9|10267.9|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|327
1687863300000|2023-06-27 10:55:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|755
1687863600000|2023-06-27 11:00:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|90
1685988600000|2023-06-05 18:10:00|10269|10267|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|505
1687863900000|2023-06-27 11:05:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|75
1685988900000|2023-06-05 18:15:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|359
1687864200000|2023-06-27 11:10:00|10208|10206|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|384
1687864500000|2023-06-27 11:15:00|10209|10207|10209|10207|10209|10207|10208.2|10206.2|304
1685989200000|2023-06-05 18:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|797
1687864800000|2023-06-27 11:20:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|372
1685989500000|2023-06-05 18:25:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|245
1687865100000|2023-06-27 11:25:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.6|10206.6|266
1685989800000|2023-06-05 18:30:00|10269.2|10267.2|10270.7|10268.7|10270.7|10268.7|10269.2|10267.2|1217
1687865400000|2023-06-27 11:30:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|585
1687865700000|2023-06-27 11:35:00|10208.8|10206.8|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|534
1685990100000|2023-06-05 18:35:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|749
1687866000000|2023-06-27 11:40:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|504
1685990400000|2023-06-05 18:40:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|1428
1687866300000|2023-06-27 11:45:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|751
1687866600000|2023-06-27 11:50:00|10209.2|10207.2|10210|10208|10210.2|10208.2|10209|10207|624
1685990700000|2023-06-05 18:45:00|10271.7|10269.7|10273.1|10271.1|10273.1|10271.1|10271.7|10269.7|1272
1687866900000|2023-06-27 11:55:00|10209.8|10207.8|10209|10207|10210|10208|10209|10207|422
1685991000000|2023-06-05 18:50:00|10272.9|10270.9|10272.9|10270.9|10273.9|10271.9|10272.7|10270.7|1228
1687867200000|2023-06-27 12:00:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10207.4|10205.4|1591
1687867500000|2023-06-27 12:05:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|713
1685991300000|2023-06-05 18:55:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|2219
1687867800000|2023-06-27 12:10:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10208.6|10206.6|1200
1687868100000|2023-06-27 12:15:00|10210|10208|10209.4|10207.4|10210.2|10208.2|10209.2|10207.2|611
1685991600000|2023-06-05 19:00:00|10272.7|10270.7|10271.1|10269.1|10272.7|10270.7|10270.3|10268.3|2550
1687868400000|2023-06-27 12:20:00|10209.8|10207.8|10208.2|10206.2|10210.2|10208.2|10208.2|10206.2|1533
1687868700000|2023-06-27 12:25:00|10208|10206|10207.3|10205.3|10208.2|10206.2|10206.9|10204.9|859
1685991900000|2023-06-05 19:05:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10270.7|10268.7|663
1687869000000|2023-06-27 12:30:00|10206.1|10204.1|10208.6|10206.6|10209|10207|10204.3|10202.3|7570
1685992200000|2023-06-05 19:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|793
1687869300000|2023-06-27 12:35:00|10208.2|10206.2|10208.2|10206.2|10209|10207|10207.8|10205.8|2652
1687869600000|2023-06-27 12:40:00|10208.6|10206.6|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|928
1685992500000|2023-06-05 19:15:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10272.7|10270.7|925
1687869900000|2023-06-27 12:45:00|10208.8|10206.8|10207.4|10205.4|10209.4|10207.4|10207.1|10205.1|809
1687870200000|2023-06-27 12:50:00|10207.1|10205.1|10208.2|10206.2|10208.2|10206.2|10206.3|10204.3|3971
1685992800000|2023-06-05 19:20:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.1|10271.1|1133
1685993100000|2023-06-05 19:25:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|744
1687870500000|2023-06-27 12:55:00|10208.4|10206.4|10208.6|10206.6|10209|10207|10208.2|10206.2|1136
1687870800000|2023-06-27 13:00:00|10209|10207|10207.4|10205.4|10209|10207|10206.7|10204.7|1772
1685993400000|2023-06-05 19:30:00|10274.2|10272.2|10274.2|10272.2|10275.4|10273.4|10273.9|10271.9|1574
1687871100000|2023-06-27 13:05:00|10207.1|10205.1|10207.4|10205.4|10208.6|10206.6|10207.1|10205.1|983
1685993700000|2023-06-05 19:35:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1452
1687871400000|2023-06-27 13:10:00|10207.6|10205.6|10207.8|10205.8|10208.2|10206.2|10206.7|10204.7|1640
1687871700000|2023-06-27 13:15:00|10208.2|10206.2|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|1803
1685994000000|2023-06-05 19:40:00|10273.7|10271.7|10272.7|10270.7|10273.9|10271.9|10272.7|10270.7|912
1687872000000|2023-06-27 13:20:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|1109
1687872300000|2023-06-27 13:25:00|10209.6|10207.6|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|650
1685994300000|2023-06-05 19:45:00|10272.3|10270.3|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|1250
1687872600000|2023-06-27 13:30:00|10211|10209|10212.9|10210.9|10212.9|10210.9|10210.6|10208.6|2448
1685994600000|2023-06-05 19:50:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|833
1687872900000|2023-06-27 13:35:00|10213.1|10211.1|10212.5|10210.5|10214.5|10212.5|10211.7|10209.7|2665
1687873200000|2023-06-27 13:40:00|10212.9|10210.9|10211.7|10209.7|10213.3|10211.3|10211.7|10209.7|1497
1685994900000|2023-06-05 19:55:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|2390
1687873500000|2023-06-27 13:45:00|10212.1|10210.1|10211.4|10209.4|10212.5|10210.5|10211|10209|2334
1685995200000|2023-06-05 20:00:00|10271.7|10269.7|10273.5|10271.5|10273.5|10271.5|10271.5|10269.5|2393
1687873800000|2023-06-27 13:50:00|10211.5|10209.5|10210.2|10208.2|10212.1|10210.1|10210.2|10208.2|1023
1685995500000|2023-06-05 20:05:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|13202
1687874100000|2023-06-27 13:55:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209|10207|1733
1685995800000|2023-06-05 20:10:00|10274.2|10272.2|10274.2|10272.2|10274.8|10272.8|10273.9|10271.9|3082
1687874400000|2023-06-27 14:00:00|10209.6|10207.6|10203.1|10201.1|10210.4|10208.4|10203.1|10201.1|7259
1687874700000|2023-06-27 14:05:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10201.6|10199.6|12955
1685996100000|2023-06-05 20:15:00|10274.6|10272.6|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|1139
1687875000000|2023-06-27 14:10:00|10202.8|10200.8|10202|10200|10203.1|10201.1|10201.2|10199.2|4445
1687875300000|2023-06-27 14:15:00|10202.4|10200.4|10203.5|10201.5|10203.5|10201.5|10202|10200|2316
1685996400000|2023-06-05 20:20:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|898
1687875600000|2023-06-27 14:20:00|10203.1|10201.1|10202|10200|10203.5|10201.5|10201.2|10199.2|2301
1685996700000|2023-06-05 20:25:00|10274.6|10272.6|10274.8|10272.8|10275|10273|10274.6|10272.6|326
1687875900000|2023-06-27 14:25:00|10201.8|10199.8|10200.8|10198.8|10202|10200|10200|10198|2141
1687876200000|2023-06-27 14:30:00|10200.4|10198.4|10200.8|10198.8|10202.2|10200.2|10200.2|10198.2|4382
1685997000000|2023-06-05 20:30:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|313
1687876500000|2023-06-27 14:35:00|10201.2|10199.2|10197.3|10195.3|10201.2|10199.2|10197.3|10195.3|6157
1685997300000|2023-06-05 20:35:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|1997
1687876800000|2023-06-27 14:40:00|10196.9|10194.9|10195.7|10193.7|10197.3|10195.3|10195.7|10193.7|17574
1685997600000|2023-06-05 20:40:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|398
1687877100000|2023-06-27 14:45:00|10196.1|10194.1|10195.5|10193.5|10196.1|10194.1|10194.2|10192.2|4300
1687877400000|2023-06-27 14:50:00|10195.7|10193.7|10196.9|10194.9|10196.9|10194.9|10194.9|10192.9|2874
1685997900000|2023-06-05 20:45:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|387
1687877700000|2023-06-27 14:55:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.1|10194.1|2937
1685998200000|2023-06-05 20:50:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|567
1687878000000|2023-06-27 15:00:00|10196.5|10194.5|10195.7|10193.7|10196.9|10194.9|10194.9|10192.9|2499
1687878300000|2023-06-27 15:05:00|10196.1|10194.1|10194.2|10192.2|10196.1|10194.1|10194.2|10192.2|3213
1685998500000|2023-06-05 20:55:00|10274.8|10272.8|10274.8|10272.8|10275|10273|10274.6|10272.6|943
1687878600000|2023-06-27 15:10:00|10194.4|10192.4|10194.2|10192.2|10195.3|10193.3|10193.8|10191.8|2835
1687878900000|2023-06-27 15:15:00|10193.8|10191.8|10194.9|10192.9|10195.3|10193.3|10193.8|10191.8|2107
1686002400000|2023-06-05 22:00:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275|10273|182
1687879200000|2023-06-27 15:20:00|10194.6|10192.6|10195.3|10193.3|10196.1|10194.1|10194.2|10192.2|1778
1686002700000|2023-06-05 22:05:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.6|10273.6|22
1686003000000|2023-06-05 22:10:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.6|10273.6|35
1687879500000|2023-06-27 15:25:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|1041
1686003300000|2023-06-05 22:15:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|95
1687879800000|2023-06-27 15:30:00|10195.3|10193.3|10195.7|10193.7|10196.5|10194.5|10195.3|10193.3|1982
1686003600000|2023-06-05 22:20:00|10275.6|10273.6|10275.4|10273.4|10275.6|10273.6|10275.4|10273.4|42
1687880100000|2023-06-27 15:35:00|10196.1|10194.1|10196.1|10194.1|10196.9|10194.9|10195.5|10193.5|1811
1687880400000|2023-06-27 15:40:00|10195.9|10193.9|10194.6|10192.6|10195.9|10193.9|10194.6|10192.6|1336
1686003900000|2023-06-05 22:25:00|10275|10273|10275|10273|10275.2|10273.2|10275|10273|30
1687880700000|2023-06-27 15:45:00|10194.9|10192.9|10196.5|10194.5|10196.5|10194.5|10194.9|10192.9|1491
1686004200000|2023-06-05 22:30:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|73
1687881000000|2023-06-27 15:50:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|1145
1686004500000|2023-06-05 22:35:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|24
1687881300000|2023-06-27 15:55:00|10196.5|10194.5|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|1742
1687881600000|2023-06-27 16:00:00|10196.7|10194.7|10196.9|10194.9|10198.1|10196.1|10196.5|10194.5|2632
1686004800000|2023-06-05 22:40:00|||||||||20
1687881900000|2023-06-27 16:05:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|876
1686005700000|2023-06-05 22:55:00|10275.8|10273.8|10275.6|10273.6|10275.8|10273.8|10275.4|10273.4|114
1687882200000|2023-06-27 16:10:00|10196.5|10194.5|10197.3|10195.3|10197.7|10195.7|10196.1|10194.1|1184
1687882500000|2023-06-27 16:15:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|1154
1687882800000|2023-06-27 16:20:00|10196.3|10194.3|10196.9|10194.9|10197.7|10195.7|10196.3|10194.3|1218
1686006000000|2023-06-05 23:00:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|42
1687883100000|2023-06-27 16:25:00|10196.5|10194.5|10198.1|10196.1|10198.3|10196.3|10196.1|10194.1|912
1686006300000|2023-06-05 23:05:00|||||||||12
1687883400000|2023-06-27 16:30:00|10198.3|10196.3|10196.9|10194.9|10198.5|10196.5|10196.9|10194.9|683
1687883700000|2023-06-27 16:35:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|1055
1686006600000|2023-06-05 23:10:00|||||||||12
1686006900000|2023-06-05 23:15:00|||||||||2
1687884000000|2023-06-27 16:40:00|10197.3|10195.3|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|675
1686007200000|2023-06-05 23:20:00|||||||||1
1687884300000|2023-06-27 16:45:00|10197.3|10195.3|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|878
1687884600000|2023-06-27 16:50:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|1528
1686007500000|2023-06-05 23:25:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.2|10273.2|93
1687884900000|2023-06-27 16:55:00|10198.1|10196.1|10197.3|10195.3|10198.5|10196.5|10196.9|10194.9|1531
1687885200000|2023-06-27 17:00:00|10197.5|10195.5|10196.1|10194.1|10197.7|10195.7|10195.5|10193.5|1393
1686007800000|2023-06-05 23:30:00|10275.2|10273.2|10275.8|10273.8|10275.8|10273.8|10275.2|10273.2|154
1686008100000|2023-06-05 23:35:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|57
1687885500000|2023-06-27 17:05:00|10196.5|10194.5|10193.8|10191.8|10196.9|10194.9|10193.8|10191.8|1761
1687885800000|2023-06-27 17:10:00|10193.6|10191.6|10193.8|10191.8|10194.2|10192.2|10193|10191|2566
1686008400000|2023-06-05 23:40:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|50
1687886100000|2023-06-27 17:15:00|10194.2|10192.2|10194.9|10192.9|10194.9|10192.9|10193.8|10191.8|782
1686008700000|2023-06-05 23:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|107
1687886400000|2023-06-27 17:20:00|10195.1|10193.1|10194.2|10192.2|10195.1|10193.1|10193.8|10191.8|1052
1687886700000|2023-06-27 17:25:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10193.4|10191.4|1750
1686009000000|2023-06-05 23:50:00|10276.2|10274.2|10276.4|10274.4|10276.6|10274.6|10276.2|10274.2|69
1687887000000|2023-06-27 17:30:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|1085
1687887300000|2023-06-27 17:35:00|10195.3|10193.3|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|955
1686009300000|2023-06-05 23:55:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|28
1687887600000|2023-06-27 17:40:00|10194.8|10192.8|10193.4|10191.4|10194.9|10192.9|10193.4|10191.4|1127
1687887900000|2023-06-27 17:45:00|10193.6|10191.6|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|1496
1686009600000|2023-06-06 00:00:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.6|10273.6|325
1687888200000|2023-06-27 17:50:00|10193.6|10191.6|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|796
1687888500000|2023-06-27 17:55:00|10193.8|10191.8|10194.9|10192.9|10194.9|10192.9|10193.8|10191.8|2103
1686009900000|2023-06-06 00:05:00|||||||||35
1687888800000|2023-06-27 18:00:00|10195.1|10193.1|10194.2|10192.2|10195.3|10193.3|10194|10192|1339
1686010200000|2023-06-06 00:10:00|||||||||1
1687889100000|2023-06-27 18:05:00|10194.6|10192.6|10194.4|10192.4|10194.9|10192.9|10194.2|10192.2|1811
1686010500000|2023-06-06 00:15:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|33
1687889400000|2023-06-27 18:10:00|10194.6|10192.6|10193.8|10191.8|10194.9|10192.9|10193.8|10191.8|913
1686010800000|2023-06-06 00:20:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|158
1687889700000|2023-06-27 18:15:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|2505
1687890000000|2023-06-27 18:20:00|10193|10191|10191.4|10189.4|10193.4|10191.4|10191.4|10189.4|2598
1686011100000|2023-06-06 00:25:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|61
1687890300000|2023-06-27 18:25:00|10191.2|10189.2|10191.4|10189.4|10191.8|10189.8|10191|10189|933
1686011400000|2023-06-06 00:30:00|10274|10272|10273.9|10271.9|10274|10272|10273.9|10271.9|161
1687890600000|2023-06-27 18:30:00|10191.8|10189.8|10192.6|10190.6|10193.4|10191.4|10191.8|10189.8|3613
1687890900000|2023-06-27 18:35:00|10192.8|10190.8|10193|10191|10193.4|10191.4|10192.6|10190.6|1969
1686011700000|2023-06-06 00:35:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|120
1687891200000|2023-06-27 18:40:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.2|10190.2|1446
1687891500000|2023-06-27 18:45:00|10192.2|10190.2|10193.4|10191.4|10193.4|10191.4|10192.2|10190.2|1517
1686012300000|2023-06-06 00:45:00|||||||||69
1687891800000|2023-06-27 18:50:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|850
1686012600000|2023-06-06 00:50:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|198
1687892100000|2023-06-27 18:55:00|10193.2|10191.2|10193|10191|10193.8|10191.8|10192.6|10190.6|2834
1686012900000|2023-06-06 00:55:00|10272.9|10270.9|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|279
1687892400000|2023-06-27 19:00:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10193|10191|1414
1686013200000|2023-06-06 01:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|69
1687892700000|2023-06-27 19:05:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10192.6|10190.6|324
1687893000000|2023-06-27 19:10:00|10192.8|10190.8|10193|10191|10193|10191|10192.6|10190.6|482
1686013500000|2023-06-06 01:05:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|64
1687893300000|2023-06-27 19:15:00|10193.4|10191.4|10192.2|10190.2|10193.4|10191.4|10191.4|10189.4|1091
1687893600000|2023-06-27 19:20:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|2002
1686013800000|2023-06-06 01:10:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|221
1687893900000|2023-06-27 19:25:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|1342
1686014100000|2023-06-06 01:15:00|||||||||35
1687894200000|2023-06-27 19:30:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|103
1687894500000|2023-06-27 19:35:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|398
1686014400000|2023-06-06 01:20:00|10273.1|10271.1|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|240
1687894800000|2023-06-27 19:40:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|1138
1687895100000|2023-06-27 19:45:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10192.2|10190.2|349
1686014700000|2023-06-06 01:25:00|10271.9|10269.9|10272.1|10270.1|10272.3|10270.3|10271.9|10269.9|392
1687895400000|2023-06-27 19:50:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|978
1686015000000|2023-06-06 01:30:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|98
1687895700000|2023-06-27 19:55:00|10193.2|10191.2|10194.8|10192.8|10194.9|10192.9|10193|10191|2364
1687896000000|2023-06-27 20:00:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|3650
1686015300000|2023-06-06 01:35:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|365
1687896300000|2023-06-27 20:05:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|1447
1686015600000|2023-06-06 01:40:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|186
1687896600000|2023-06-27 20:10:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193|10191|7986
1687896900000|2023-06-27 20:15:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|1493
1686015900000|2023-06-06 01:45:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|52
1687897200000|2023-06-27 20:20:00|10193.2|10191.2|10192.6|10190.6|10193.2|10191.2|10192.4|10190.4|1602
1686016200000|2023-06-06 01:50:00|||||||||82
1687897500000|2023-06-27 20:25:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10193|10191|1217
1687897800000|2023-06-27 20:30:00|10193.6|10191.6|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1701
1686016500000|2023-06-06 01:55:00|||||||||20
1687898100000|2023-06-27 20:35:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|820
1687898400000|2023-06-27 20:40:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|1581
1686016800000|2023-06-06 02:00:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|202
1687898700000|2023-06-27 20:45:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10192.6|10190.6|1010
1687899000000|2023-06-27 20:50:00|10193.2|10191.2|10193.4|10191.4|10193.8|10191.8|10192.8|10190.8|1481
1686017100000|2023-06-06 02:05:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|124
1687899300000|2023-06-27 20:55:00|10193.6|10191.6|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|1656
1686017400000|2023-06-06 02:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|54
1686017700000|2023-06-06 02:15:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|101
1686018000000|2023-06-06 02:20:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|25
1687903200000|2023-06-27 22:00:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|197
1687903500000|2023-06-27 22:05:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|54
1686018300000|2023-06-06 02:25:00|||||||||67
1687903800000|2023-06-27 22:10:00|||||||||50
1686018600000|2023-06-06 02:30:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|129
1687904100000|2023-06-27 22:15:00|||||||||5
1687904400000|2023-06-27 22:20:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|31
1686018900000|2023-06-06 02:35:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|179
1687905000000|2023-06-27 22:30:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|61
1687905600000|2023-06-27 22:40:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|96
1686019200000|2023-06-06 02:40:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|24
1687905900000|2023-06-27 22:45:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|38
1686019500000|2023-06-06 02:45:00|10270.1|10268.1|10270.1|10268.1|10270.1|10268.1|10269.9|10267.9|87
1687906200000|2023-06-27 22:50:00|10195.3|10193.3|10194.8|10192.8|10195.3|10193.3|10194.6|10192.6|301
1687906500000|2023-06-27 22:55:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|3
1686019800000|2023-06-06 02:50:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|84
1687906800000|2023-06-27 23:00:00|||||||||1
1686020100000|2023-06-06 02:55:00|10270.5|10268.5|10270.7|10268.7|10270.9|10268.9|10270.5|10268.5|142
1687907100000|2023-06-27 23:05:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|31
1687907700000|2023-06-27 23:15:00|||||||||7
1686020400000|2023-06-06 03:00:00|||||||||4
1687908000000|2023-06-27 23:20:00|||||||||7
1687908300000|2023-06-27 23:25:00|||||||||2
1686020700000|2023-06-06 03:05:00|10270.9|10268.9|10270.7|10268.7|10270.9|10268.9|10270.7|10268.7|70
1687908600000|2023-06-27 23:30:00|||||||||18
1687908900000|2023-06-27 23:35:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|331
1686021000000|2023-06-06 03:10:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|72
1687909200000|2023-06-27 23:40:00|||||||||9
1686021300000|2023-06-06 03:15:00|||||||||3
1687909500000|2023-06-27 23:45:00|||||||||1
1687909800000|2023-06-27 23:50:00|||||||||20
1686021600000|2023-06-06 03:20:00|||||||||4
1687910100000|2023-06-27 23:55:00|||||||||1
1686021900000|2023-06-06 03:25:00|||||||||5
1687910400000|2023-06-28 00:00:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|159
1687910700000|2023-06-28 00:05:00|10194.8|10192.8|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|120
1686022200000|2023-06-06 03:30:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.5|10268.5|61
1687911000000|2023-06-28 00:10:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|397
1686022500000|2023-06-06 03:35:00|||||||||12
1687911300000|2023-06-28 00:15:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|139
1687911600000|2023-06-28 00:20:00|||||||||81
1686022800000|2023-06-06 03:40:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|25
1687911900000|2023-06-28 00:25:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|51
1687912200000|2023-06-28 00:30:00|||||||||47
1686023100000|2023-06-06 03:45:00|||||||||83
1687912500000|2023-06-28 00:35:00|||||||||3
1686023400000|2023-06-06 03:50:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|60
1687912800000|2023-06-28 00:40:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|136
1687913100000|2023-06-28 00:45:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|129
1686023700000|2023-06-06 03:55:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|120
1687913400000|2023-06-28 00:50:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|71
1687913700000|2023-06-28 00:55:00|||||||||218
1686024000000|2023-06-06 04:00:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|58
1687914000000|2023-06-28 01:00:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|62
1687914300000|2023-06-28 01:05:00|10194.6|10192.6|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|115
1686024300000|2023-06-06 04:05:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|83
1687914600000|2023-06-28 01:10:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|119
1686024600000|2023-06-06 04:10:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|11
1687914900000|2023-06-28 01:15:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|142
1687915200000|2023-06-28 01:20:00|||||||||2
1686024900000|2023-06-06 04:15:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|46
1687915500000|2023-06-28 01:25:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|615
1687915800000|2023-06-28 01:30:00|10193.8|10191.8|10195.3|10193.3|10195.7|10193.7|10193.8|10191.8|1996
1686025200000|2023-06-06 04:20:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|38
1687916100000|2023-06-28 01:35:00|10195.1|10193.1|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|201
1686025500000|2023-06-06 04:25:00|10270.3|10268.3|10270.1|10268.1|10270.3|10268.3|10270.1|10268.1|25
1687916400000|2023-06-28 01:40:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|447
1687916700000|2023-06-28 01:45:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|144
1686025800000|2023-06-06 04:30:00|10269.9|10267.9|10268|10266|10269.9|10267.9|10267.2|10265.2|1398
1687917000000|2023-06-28 01:50:00|||||||||17
1687917300000|2023-06-28 01:55:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|236
1686026100000|2023-06-06 04:35:00|10268.4|10266.4|10270.3|10268.3|10271.1|10269.1|10268.4|10266.4|714
1687917600000|2023-06-28 02:00:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|207
1686026400000|2023-06-06 04:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|106
1687917900000|2023-06-28 02:05:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|204
1687918200000|2023-06-28 02:10:00|||||||||80
1686026700000|2023-06-06 04:45:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|597
1687918500000|2023-06-28 02:15:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|491
1687918800000|2023-06-28 02:20:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|434
1686027000000|2023-06-06 04:50:00|10269.4|10267.4|10269.2|10267.2|10269.4|10267.4|10268.8|10266.8|1128
1687919100000|2023-06-28 02:25:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|141
1687919400000|2023-06-28 02:30:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|454
1686027300000|2023-06-06 04:55:00|10269|10267|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|320
1687919700000|2023-06-28 02:35:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|121
1686027600000|2023-06-06 05:00:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|544
1687920000000|2023-06-28 02:40:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|82
1687920300000|2023-06-28 02:45:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|75
1686027900000|2023-06-06 05:05:00|10269.4|10267.4|10269.4|10267.4|10269.6|10267.6|10269.2|10267.2|67
1687920600000|2023-06-28 02:50:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|122
1687920900000|2023-06-28 02:55:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|89
1686028200000|2023-06-06 05:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|131
1687921200000|2023-06-28 03:00:00|||||||||11
1687921500000|2023-06-28 03:05:00|||||||||102
1686028500000|2023-06-06 05:15:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|16
1687921800000|2023-06-28 03:10:00|10194.8|10192.8|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|85
1686028800000|2023-06-06 05:20:00|10268.6|10266.6|10267.6|10265.6|10268.6|10266.6|10267.6|10265.6|239
1687922100000|2023-06-28 03:15:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|291
1687922400000|2023-06-28 03:20:00|10195.5|10193.5|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|58
1686029100000|2023-06-06 05:25:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|111
1687922700000|2023-06-28 03:25:00|||||||||6
1687923000000|2023-06-28 03:30:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|71
1686029400000|2023-06-06 05:30:00|10267.4|10265.4|10267.6|10265.6|10267.8|10265.8|10267.2|10265.2|190
1687923300000|2023-06-28 03:35:00|10195.9|10193.9|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|106
1687923600000|2023-06-28 03:40:00|||||||||5
1686029700000|2023-06-06 05:35:00|10268|10266|10268|10266|10268.4|10266.4|10267.8|10265.8|67
1687923900000|2023-06-28 03:45:00|||||||||69
1686030000000|2023-06-06 05:40:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10268|10266|228
1687924200000|2023-06-28 03:50:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|251
1687924500000|2023-06-28 03:55:00|||||||||20
1686030300000|2023-06-06 05:45:00|10268.4|10266.4|10268.4|10266.4|10268.6|10266.6|10268|10266|622
1687924800000|2023-06-28 04:00:00|||||||||35
1687925100000|2023-06-28 04:05:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10195.1|10193.1|25
1686030600000|2023-06-06 05:50:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|318
1687925400000|2023-06-28 04:10:00|||||||||62
1686030900000|2023-06-06 05:55:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|96
1687926000000|2023-06-28 04:20:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|60
1687926300000|2023-06-28 04:25:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|34
1686031200000|2023-06-06 06:00:00|10269|10267|10271.1|10269.1|10271.5|10269.5|10269|10267|692
1687926600000|2023-06-28 04:30:00|||||||||34
1687926900000|2023-06-28 04:35:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|130
1686031500000|2023-06-06 06:05:00|10271.5|10269.5|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|358
1687927200000|2023-06-28 04:40:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|74
1687927500000|2023-06-28 04:45:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|72
1686031800000|2023-06-06 06:10:00|10270.1|10268.1|10269.2|10267.2|10270.5|10268.5|10269.2|10267.2|601
1687927800000|2023-06-28 04:50:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|71
1686032100000|2023-06-06 06:15:00|10268.8|10266.8|10269|10267|10269.2|10267.2|10268.4|10266.4|294
1687928100000|2023-06-28 04:55:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|172
1687928400000|2023-06-28 05:00:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|123
1686032400000|2023-06-06 06:20:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.2|10266.2|250
1687928700000|2023-06-28 05:05:00|||||||||19
1686032700000|2023-06-06 06:25:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|84
1687929300000|2023-06-28 05:15:00|10194|10192|10193.8|10191.8|10194|10192|10193.4|10191.4|155
1687929600000|2023-06-28 05:20:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|220
1686033000000|2023-06-06 06:30:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|304
1687929900000|2023-06-28 05:25:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|131
1687930200000|2023-06-28 05:30:00|||||||||4
1686033300000|2023-06-06 06:35:00|10269|10267|10270.7|10268.7|10270.7|10268.7|10268.8|10266.8|579
1687930500000|2023-06-28 05:35:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|102
1686033600000|2023-06-06 06:40:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|515
1687930800000|2023-06-28 05:40:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|306
1687931100000|2023-06-28 05:45:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|100
1686033900000|2023-06-06 06:45:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10270.1|10268.1|437
1687931400000|2023-06-28 05:50:00|10194.8|10192.8|10195.7|10193.7|10195.7|10193.7|10194.8|10192.8|135
1687931700000|2023-06-28 05:55:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|438
1686034200000|2023-06-06 06:50:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|378
1687932000000|2023-06-28 06:00:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|250
1686034500000|2023-06-06 06:55:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|670
1687932300000|2023-06-28 06:05:00|10195.7|10193.7|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|453
1687932600000|2023-06-28 06:10:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|341
1686034800000|2023-06-06 07:00:00|10270.7|10268.7|10271.3|10269.3|10271.9|10269.9|10269.2|10267.2|1055
1687932900000|2023-06-28 06:15:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|184
1687933200000|2023-06-28 06:20:00|10195.5|10193.5|10195.3|10193.3|10195.5|10193.5|10194.9|10192.9|241
1686035100000|2023-06-06 07:05:00|10271.5|10269.5|10273.1|10271.1|10273.1|10271.1|10271.1|10269.1|889
1687933500000|2023-06-28 06:25:00|10194.9|10192.9|10196.5|10194.5|10196.5|10194.5|10194.9|10192.9|265
1686035400000|2023-06-06 07:10:00|10273.5|10271.5|10274.2|10272.2|10275.4|10273.4|10273.1|10271.1|1039
1687933800000|2023-06-28 06:30:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|471
1687934100000|2023-06-28 06:35:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1142
1686035700000|2023-06-06 07:15:00|10273.9|10271.9|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|512
1687934400000|2023-06-28 06:40:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|150
1687934700000|2023-06-28 06:45:00|10196.9|10194.9|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|332
1686036000000|2023-06-06 07:20:00|10274.2|10272.2|10273.9|10271.9|10274.4|10272.4|10273.1|10271.1|495
1687935000000|2023-06-28 06:50:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|218
1686036300000|2023-06-06 07:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|326
1687935300000|2023-06-28 06:55:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|163
1687935600000|2023-06-28 07:00:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|853
1686036600000|2023-06-06 07:30:00|10273.9|10271.9|10275.4|10273.4|10275.8|10273.8|10273.9|10271.9|861
1687935900000|2023-06-28 07:05:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|467
1686036900000|2023-06-06 07:35:00|10275.2|10273.2|10276.6|10274.6|10277|10275|10275|10273|1233
1687936200000|2023-06-28 07:10:00|10196.1|10194.1|10195.7|10193.7|10196.9|10194.9|10194.9|10192.9|549
1687936500000|2023-06-28 07:15:00|10195.3|10193.3|10196.7|10194.7|10196.9|10194.9|10194.9|10192.9|1477
1686037200000|2023-06-06 07:40:00|10276.8|10274.8|10276.2|10274.2|10277|10275|10275.8|10273.8|545
1687936800000|2023-06-28 07:20:00|10196.5|10194.5|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|896
1687937100000|2023-06-28 07:25:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|2014
1686037500000|2023-06-06 07:45:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|235
1687937400000|2023-06-28 07:30:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10194.9|10192.9|517
1687937700000|2023-06-28 07:35:00|10195.3|10193.3|10196.5|10194.5|10196.5|10194.5|10194.9|10192.9|756
1686037800000|2023-06-06 07:50:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|503
1687938000000|2023-06-28 07:40:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|516
1686038100000|2023-06-06 07:55:00|10276|10274|10275|10273|10276.2|10274.2|10274.6|10272.6|759
1687938300000|2023-06-28 07:45:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|508
1687938600000|2023-06-28 07:50:00|10196.1|10194.1|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|712
1686038400000|2023-06-06 08:00:00|10275.4|10273.4|10280.1|10278.1|10281.7|10279.7|10275.4|10273.4|2134
1687938900000|2023-06-28 07:55:00|10196.1|10194.1|10197.3|10195.3|10197.7|10195.7|10196.1|10194.1|466
1686038700000|2023-06-06 08:05:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1203
1687939200000|2023-06-28 08:00:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|2058
1687939500000|2023-06-28 08:05:00|10198.1|10196.1|10196.9|10194.9|10198.9|10196.9|10196.9|10194.9|2694
1686039000000|2023-06-06 08:10:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|750
1687939800000|2023-06-28 08:10:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|577
1687940100000|2023-06-28 08:15:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|715
1686039300000|2023-06-06 08:15:00|10279.7|10277.7|10277.8|10275.8|10280.1|10278.1|10277.8|10275.8|1352
1687940400000|2023-06-28 08:20:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|558
1687940700000|2023-06-28 08:25:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|319
1686039600000|2023-06-06 08:20:00|10278|10276|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|510
1687941000000|2023-06-28 08:30:00|10196.5|10194.5|10197.3|10195.3|10197.7|10195.7|10196.5|10194.5|1714
1686039900000|2023-06-06 08:25:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|316
1687941300000|2023-06-28 08:35:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10196.9|10194.9|840
1687941600000|2023-06-28 08:40:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|395
1686040200000|2023-06-06 08:30:00|10278.1|10276.1|10277.6|10275.6|10278.5|10276.5|10277.4|10275.4|555
1687941900000|2023-06-28 08:45:00|10198.1|10196.1|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|691
1687942200000|2023-06-28 08:50:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|900
1686040500000|2023-06-06 08:35:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277|10275|376
1687942500000|2023-06-28 08:55:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|841
1686040800000|2023-06-06 08:40:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|141
1687942800000|2023-06-28 09:00:00|10198.9|10196.9|10199.6|10197.6|10200|10198|10198.9|10196.9|1059
1686041100000|2023-06-06 08:45:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|128
1687943100000|2023-06-28 09:05:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10198.9|10196.9|634
1687943400000|2023-06-28 09:10:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|505
1686041400000|2023-06-06 08:50:00|10278.3|10276.3|10279.7|10277.7|10280.1|10278.1|10278.3|10276.3|254
1687943700000|2023-06-28 09:15:00|10199|10197|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|447
1686041700000|2023-06-06 08:55:00|10279.5|10277.5|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|601
1687944000000|2023-06-28 09:20:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|284
1687944300000|2023-06-28 09:25:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10199|10197|211
1686042000000|2023-06-06 09:00:00|10278.9|10276.9|10279.3|10277.3|10280.5|10278.5|10278.9|10276.9|1511
1687944600000|2023-06-28 09:30:00|10199.4|10197.4|10200|10198|10200.8|10198.8|10199.4|10197.4|1722
1686042300000|2023-06-06 09:05:00|10279.1|10277.1|10279.3|10277.3|10279.9|10277.9|10278.9|10276.9|200
1687944900000|2023-06-28 09:35:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10198.9|10196.9|456
1686042600000|2023-06-06 09:10:00|10278.9|10276.9|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|593
1687945200000|2023-06-28 09:40:00|10198.9|10196.9|10198.1|10196.1|10199.2|10197.2|10197.7|10195.7|1486
1686042900000|2023-06-06 09:15:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|438
1687945500000|2023-06-28 09:45:00|10198.5|10196.5|10197.3|10195.3|10198.5|10196.5|10197.3|10195.3|386
1686043200000|2023-06-06 09:20:00|10278.5|10276.5|10277|10275|10278.5|10276.5|10277|10275|275
1687945800000|2023-06-28 09:50:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|337
1686043500000|2023-06-06 09:25:00|10277.2|10275.2|10277.8|10275.8|10277.8|10275.8|10277|10275|813
1687946100000|2023-06-28 09:55:00|10198.3|10196.3|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|503
1686043800000|2023-06-06 09:30:00|10277.4|10275.4|10276.6|10274.6|10278.1|10276.1|10276.6|10274.6|444
1687946400000|2023-06-28 10:00:00|10198.1|10196.1|10197.3|10195.3|10198.5|10196.5|10197.3|10195.3|476
1687946700000|2023-06-28 10:05:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|284
1686044100000|2023-06-06 09:35:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|328
1687947000000|2023-06-28 10:10:00|10197.3|10195.3|10198.5|10196.5|10198.5|10196.5|10196.9|10194.9|379
1687947300000|2023-06-28 10:15:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|734
1686044400000|2023-06-06 09:40:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|530
1687947600000|2023-06-28 10:20:00|10198.1|10196.1|10196.9|10194.9|10198.1|10196.1|10196.9|10194.9|568
1686044700000|2023-06-06 09:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|263
1687947900000|2023-06-28 10:25:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|172
1687948200000|2023-06-28 10:30:00|10197.7|10195.7|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|315
1686045000000|2023-06-06 09:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|165
1687948500000|2023-06-28 10:35:00|10197.5|10195.5|10197.7|10195.7|10198.1|10196.1|10197.5|10195.5|512
1686045300000|2023-06-06 09:55:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|489
1686045600000|2023-06-06 10:00:00|10277.2|10275.2|10277.8|10275.8|10278.1|10276.1|10277|10275|344
1687948800000|2023-06-28 10:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|159
1686045900000|2023-06-06 10:05:00|10278|10276|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|458
1687949100000|2023-06-28 10:45:00|10197.7|10195.7|10198.9|10196.9|10198.9|10196.9|10197.7|10195.7|354
1686046200000|2023-06-06 10:10:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277|10275|155
1687949400000|2023-06-28 10:50:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1185
1687949700000|2023-06-28 10:55:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|291
1686046500000|2023-06-06 10:15:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|691
1686046800000|2023-06-06 10:20:00|10277.2|10275.2|10277.8|10275.8|10277.8|10275.8|10277|10275|655
1686047100000|2023-06-06 10:25:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|407
1687950000000|2023-06-28 11:00:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|395
1686047400000|2023-06-06 10:30:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|532
1687950300000|2023-06-28 11:05:00|10198.9|10196.9|10199.2|10197.2|10199.6|10197.6|10198.5|10196.5|1092
1686047700000|2023-06-06 10:35:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|1174
1687950600000|2023-06-28 11:10:00|10199.6|10197.6|10200|10198|10200.4|10198.4|10199.2|10197.2|1523
1687950900000|2023-06-28 11:15:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.2|10197.2|322
1686048000000|2023-06-06 10:40:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|669
1687951200000|2023-06-28 11:20:00|10200|10198|10198.9|10196.9|10200|10198|10198.9|10196.9|424
1686048300000|2023-06-06 10:45:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|870
1687951500000|2023-06-28 11:25:00|10199.2|10197.2|10197.7|10195.7|10199.2|10197.2|10197.7|10195.7|1371
1686048600000|2023-06-06 10:50:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|739
1687951800000|2023-06-28 11:30:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|372
1687952100000|2023-06-28 11:35:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|216
1686048900000|2023-06-06 10:55:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|169
1687952400000|2023-06-28 11:40:00|10197.3|10195.3|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|1771
1687952700000|2023-06-28 11:45:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|414
1686049200000|2023-06-06 11:00:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277|10275|625
1686049500000|2023-06-06 11:05:00|10277.6|10275.6|10277.4|10275.4|10277.6|10275.6|10277|10275|414
1686049800000|2023-06-06 11:10:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|712
1686050100000|2023-06-06 11:15:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|833
1687953000000|2023-06-28 11:50:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|638
1686050400000|2023-06-06 11:20:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|872
1687953300000|2023-06-28 11:55:00|10198.3|10196.3|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|785
1686050700000|2023-06-06 11:25:00|10276.4|10274.4|10275.4|10273.4|10276.6|10274.6|10275|10273|1020
1686051000000|2023-06-06 11:30:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|760
1686051300000|2023-06-06 11:35:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275|10273|838
1687953600000|2023-06-28 12:00:00|10198.1|10196.1|10198.5|10196.5|10199.4|10197.4|10197.7|10195.7|1324
1686051600000|2023-06-06 11:40:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|446
1687953900000|2023-06-28 12:05:00|10198.1|10196.1|10196.9|10194.9|10198.5|10196.5|10196.1|10194.1|1861
1686051900000|2023-06-06 11:45:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|526
1687954200000|2023-06-28 12:10:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|2101
1687954500000|2023-06-28 12:15:00|10196.3|10194.3|10197.3|10195.3|10197.7|10195.7|10196.1|10194.1|1591
1686052200000|2023-06-06 11:50:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|211
1687954800000|2023-06-28 12:20:00|10197.5|10195.5|10197.7|10195.7|10199.6|10197.6|10197.3|10195.3|3355
1686052500000|2023-06-06 11:55:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.6|10272.6|1429
1687955100000|2023-06-28 12:25:00|10197.3|10195.3|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|1688
1687955400000|2023-06-28 12:30:00|10198.1|10196.1|10196.5|10194.5|10198.5|10196.5|10196.1|10194.1|2614
1686052800000|2023-06-06 12:00:00|10275.2|10273.2|10275.8|10273.8|10276.2|10274.2|10274.6|10272.6|784
1687955700000|2023-06-28 12:35:00|10196.9|10194.9|10196.5|10194.5|10197.7|10195.7|10196.5|10194.5|1507
1686053100000|2023-06-06 12:05:00|10275.4|10273.4|10274.6|10272.6|10275.8|10273.8|10274.2|10272.2|1337
1687956000000|2023-06-28 12:40:00|10196.9|10194.9|10197.7|10195.7|10198.1|10196.1|10196.9|10194.9|2096
1686053400000|2023-06-06 12:10:00|10274.2|10272.2|10272.7|10270.7|10274.6|10272.6|10272.7|10270.7|1868
1687956300000|2023-06-28 12:45:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.1|10195.1|1329
1686053700000|2023-06-06 12:15:00|10272.5|10270.5|10273.5|10271.5|10273.5|10271.5|10271.5|10269.5|1168
1686054000000|2023-06-06 12:20:00|10273.1|10271.1|10270.3|10268.3|10273.5|10271.5|10270.3|10268.3|3016
1686054300000|2023-06-06 12:25:00|10270.7|10268.7|10269.6|10267.6|10270.7|10268.7|10269.2|10267.2|2268
1686054600000|2023-06-06 12:30:00|10269.9|10267.9|10268|10266|10269.9|10267.9|10266.8|10264.8|2596
1687956600000|2023-06-28 12:50:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|767
1687956900000|2023-06-28 12:55:00|10197.1|10195.1|10196.5|10194.5|10197.7|10195.7|10196.5|10194.5|615
1686054900000|2023-06-06 12:35:00|10268.4|10266.4|10266.8|10264.8|10268.4|10266.4|10266.8|10264.8|1527
1686055200000|2023-06-06 12:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1899
1686055500000|2023-06-06 12:45:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10264.9|10262.9|1569
1686055800000|2023-06-06 12:50:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.2|10264.2|1742
1687957200000|2023-06-28 13:00:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|994
1687957500000|2023-06-28 13:05:00|10196.1|10194.1|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|1096
1686056100000|2023-06-06 12:55:00|10266.6|10264.6|10265.3|10263.3|10266.8|10264.8|10264.9|10262.9|1904
1687957800000|2023-06-28 13:10:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|1653
1686056400000|2023-06-06 13:00:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.9|10262.9|1335
1686056700000|2023-06-06 13:05:00|10265.1|10263.1|10266.4|10264.4|10266.4|10264.4|10265.1|10263.1|1333
1687958100000|2023-06-28 13:15:00|10195.5|10193.5|10195.3|10193.3|10195.7|10193.7|10194.8|10192.8|2171
1686057000000|2023-06-06 13:10:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.4|10264.4|1781
1686057300000|2023-06-06 13:15:00|10268|10266|10268|10266|10268.8|10266.8|10267.2|10265.2|2310
1687958400000|2023-06-28 13:20:00|10194.9|10192.9|10195.7|10193.7|10196.1|10194.1|10194.6|10192.6|2718
1687958700000|2023-06-28 13:25:00|10195.3|10193.3|10198.1|10196.1|10198.1|10196.1|10195.3|10193.3|3226
1686057600000|2023-06-06 13:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|1691
1687959000000|2023-06-28 13:30:00|10197.7|10195.7|10197.3|10195.3|10198.5|10196.5|10196.9|10194.9|1389
1686057900000|2023-06-06 13:25:00|10268.6|10266.6|10269.2|10267.2|10269.9|10267.9|10268|10266|2047
1687959300000|2023-06-28 13:35:00|10197.7|10195.7|10196.9|10194.9|10198.1|10196.1|10196.7|10194.7|1638
1687959600000|2023-06-28 13:40:00|10197.1|10195.1|10194.2|10192.2|10197.3|10195.3|10193.6|10191.6|3172
1686058200000|2023-06-06 13:30:00|10269.4|10267.4|10268|10266|10269.9|10267.9|10267.6|10265.6|3796
1686058500000|2023-06-06 13:35:00|10267.2|10265.2|10263.3|10261.3|10267.6|10265.6|10262.1|10260.1|18634
1686058800000|2023-06-06 13:40:00|10262.9|10260.9|10262.5|10260.5|10264.1|10262.1|10262.5|10260.5|3807
1686059100000|2023-06-06 13:45:00|10262.9|10260.9|10261.4|10259.4|10262.9|10260.9|10260.2|10258.2|3085
1686059400000|2023-06-06 13:50:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|2259
1686059700000|2023-06-06 13:55:00|10260.6|10258.6|10259.4|10257.4|10260.6|10258.6|10259|10257|3418
1686060000000|2023-06-06 14:00:00|10259|10257|10261|10259|10261|10259|10258.6|10256.6|2795
1687959900000|2023-06-28 13:45:00|10194.4|10192.4|10193.4|10191.4|10196.1|10194.1|10190.3|10188.3|5272
1687960200000|2023-06-28 13:50:00|10193.2|10191.2|10193.8|10191.8|10196.5|10194.5|10193|10191|4469
1686060300000|2023-06-06 14:05:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10260.6|10258.6|2175
1687960500000|2023-06-28 13:55:00|10193|10191|10194.6|10192.6|10195.1|10193.1|10193|10191|2904
1686060600000|2023-06-06 14:10:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|2122
1687960800000|2023-06-28 14:00:00|10194.9|10192.9|10194.9|10192.9|10196.5|10194.5|10194.2|10192.2|2540
1687961100000|2023-06-28 14:05:00|10194.6|10192.6|10194.2|10192.2|10195.7|10193.7|10194.2|10192.2|1829
1686060900000|2023-06-06 14:15:00|10260.6|10258.6|10261.7|10259.7|10261.7|10259.7|10260.2|10258.2|1598
1687961400000|2023-06-28 14:10:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10193.4|10191.4|1483
1686061200000|2023-06-06 14:20:00|10261.5|10259.5|10262.9|10260.9|10262.9|10260.9|10261.4|10259.4|1453
1686061500000|2023-06-06 14:25:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|1719
1687961700000|2023-06-28 14:15:00|10193.8|10191.8|10194.2|10192.2|10194.9|10192.9|10193.4|10191.4|1666
1686061800000|2023-06-06 14:30:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10262.1|10260.1|1671
1687962000000|2023-06-28 14:20:00|10194|10192|10196.3|10194.3|10196.5|10194.5|10193.4|10191.4|2528
1686062100000|2023-06-06 14:35:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|1250
1687962300000|2023-06-28 14:25:00|10196.5|10194.5|10194.6|10192.6|10196.5|10194.5|10194.6|10192.6|1566
1686062400000|2023-06-06 14:40:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|878
1687962600000|2023-06-28 14:30:00|10194.8|10192.8|10195.3|10193.3|10195.3|10193.3|10193.4|10191.4|2015
1686062700000|2023-06-06 14:45:00|10262.3|10260.3|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|734
1687962900000|2023-06-28 14:35:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.3|10193.3|1128
1686063000000|2023-06-06 14:50:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|218
1687963200000|2023-06-28 14:40:00|10196.9|10194.9|10197.7|10195.7|10198.1|10196.1|10196.5|10194.5|1498
1687963500000|2023-06-28 14:45:00|10197.3|10195.3|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|1777
1686063300000|2023-06-06 14:55:00|10262.7|10260.7|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|1075
1687963800000|2023-06-28 14:50:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|1270
1686063600000|2023-06-06 15:00:00|10262.9|10260.9|10261.4|10259.4|10262.9|10260.9|10261|10259|2505
1687964100000|2023-06-28 14:55:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|3099
1686063900000|2023-06-06 15:05:00|10261.7|10259.7|10263.7|10261.7|10264.1|10262.1|10261.7|10259.7|1447
1687964400000|2023-06-28 15:00:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|2235
1686064200000|2023-06-06 15:10:00|10263.5|10261.5|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|2092
1687964700000|2023-06-28 15:05:00|10197.1|10195.1|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|1143
1687965000000|2023-06-28 15:10:00|10197.5|10195.5|10198.9|10196.9|10199.2|10197.2|10197.5|10195.5|1033
1686064500000|2023-06-06 15:15:00|10263.3|10261.3|10264.9|10262.9|10265.3|10263.3|10263.3|10261.3|1377
1686064800000|2023-06-06 15:20:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1523
1687965300000|2023-06-28 15:15:00|10199.2|10197.2|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|1542
1686065100000|2023-06-06 15:25:00|10265.3|10263.3|10264.1|10262.1|10265.6|10263.6|10263.3|10261.3|2026
1687965600000|2023-06-28 15:20:00|10199.2|10197.2|10198.9|10196.9|10200|10198|10198.5|10196.5|1211
1687965900000|2023-06-28 15:25:00|10199.2|10197.2|10199.2|10197.2|10200|10198|10198.9|10196.9|1565
1686065400000|2023-06-06 15:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1621
1687966200000|2023-06-28 15:30:00|10199|10197|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|678
1687966500000|2023-06-28 15:35:00|10199|10197|10199.4|10197.4|10200|10198|10198.3|10196.3|1076
1686065700000|2023-06-06 15:35:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.3|10261.3|2908
1687966800000|2023-06-28 15:40:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10198.9|10196.9|2363
1686066000000|2023-06-06 15:40:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|920
1686066300000|2023-06-06 15:45:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|1947
1687967100000|2023-06-28 15:45:00|10198.9|10196.9|10199.6|10197.6|10200|10198|10198.9|10196.9|545
1687967400000|2023-06-28 15:50:00|10199.8|10197.8|10200.4|10198.4|10200.4|10198.4|10199.2|10197.2|2598
1686066600000|2023-06-06 15:50:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|1513
1687967700000|2023-06-28 15:55:00|10200|10198|10200|10198|10200.4|10198.4|10199.8|10197.8|708
1686066900000|2023-06-06 15:55:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|246
1687968000000|2023-06-28 16:00:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|815
1686067200000|2023-06-06 16:00:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1740
1686067500000|2023-06-06 16:05:00|10262.5|10260.5|10263.3|10261.3|10263.7|10261.7|10262.1|10260.1|1049
1686067800000|2023-06-06 16:10:00|10262.9|10260.9|10261.4|10259.4|10263.3|10261.3|10261.4|10259.4|926
1687968300000|2023-06-28 16:05:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|1450
1687968600000|2023-06-28 16:10:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|1595
1686068100000|2023-06-06 16:15:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|727
1687968900000|2023-06-28 16:15:00|10201.4|10199.4|10202|10200|10202.4|10200.4|10200.8|10198.8|893
1686068400000|2023-06-06 16:20:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1387
1687969200000|2023-06-28 16:20:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10202|10200|1119
1686068700000|2023-06-06 16:25:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|2493
1687969500000|2023-06-28 16:25:00|10202.8|10200.8|10202.2|10200.2|10202.8|10200.8|10201.6|10199.6|1292
1686069000000|2023-06-06 16:30:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261|10259|976
1687969800000|2023-06-28 16:30:00|10202.4|10200.4|10200.4|10198.4|10202.4|10200.4|10200.4|10198.4|2108
1686069300000|2023-06-06 16:35:00|10261.5|10259.5|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|830
1687970100000|2023-06-28 16:35:00|10200.6|10198.6|10199.2|10197.2|10200.8|10198.8|10198.9|10196.9|1673
1687970400000|2023-06-28 16:40:00|10199.6|10197.6|10201.2|10199.2|10201.8|10199.8|10199.2|10197.2|764
1686069600000|2023-06-06 16:40:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|618
1687970700000|2023-06-28 16:45:00|10201|10199|10200.4|10198.4|10201.6|10199.6|10200|10198|1374
1686069900000|2023-06-06 16:45:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|513
1687971000000|2023-06-28 16:50:00|10200.2|10198.2|10199.6|10197.6|10200.8|10198.8|10199.6|10197.6|2010
1686070200000|2023-06-06 16:50:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|547
1687971300000|2023-06-28 16:55:00|10200|10198|10200|10198|10200.4|10198.4|10199.6|10197.6|1396
1686070500000|2023-06-06 16:55:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1171
1687971600000|2023-06-28 17:00:00|10199.8|10197.8|10202.4|10200.4|10202.8|10200.8|10199.4|10197.4|1573
1687971900000|2023-06-28 17:05:00|10202|10200|10200|10198|10203.5|10201.5|10199.6|10197.6|2878
1686070800000|2023-06-06 17:00:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10261.7|10259.7|994
1686071100000|2023-06-06 17:05:00|10261.7|10259.7|10261.9|10259.9|10262.1|10260.1|10261|10259|984
1687972200000|2023-06-28 17:10:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10200|10198|2100
1687972500000|2023-06-28 17:15:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|860
1686071400000|2023-06-06 17:10:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|1031
1687972800000|2023-06-28 17:20:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|699
1686071700000|2023-06-06 17:15:00|10261.7|10259.7|10261.4|10259.4|10261.9|10259.9|10261|10259|462
1687973100000|2023-06-28 17:25:00|10200.6|10198.6|10200.4|10198.4|10200.8|10198.8|10200|10198|2219
1687973400000|2023-06-28 17:30:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10200|10198|630
1686072000000|2023-06-06 17:20:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|1128
1687973700000|2023-06-28 17:35:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.6|10197.6|474
1686072300000|2023-06-06 17:25:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261|10259|588
1687974000000|2023-06-28 17:40:00|10199.6|10197.6|10200.4|10198.4|10200.6|10198.6|10199.6|10197.6|1426
1686072600000|2023-06-06 17:30:00|10261.5|10259.5|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|754
1687974300000|2023-06-28 17:45:00|10201.2|10199.2|10202|10200|10202|10200|10201.2|10199.2|482
1686072900000|2023-06-06 17:35:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|837
1687974600000|2023-06-28 17:50:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.2|10199.2|475
1687974900000|2023-06-28 17:55:00|10201.2|10199.2|10201.4|10199.4|10201.6|10199.6|10201.2|10199.2|741
1686073200000|2023-06-06 17:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|646
1687975200000|2023-06-28 18:00:00|10201.2|10199.2|10202.4|10200.4|10202.4|10200.4|10201.2|10199.2|1039
1686073500000|2023-06-06 17:45:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|380
1687975500000|2023-06-28 18:05:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|1562
1686073800000|2023-06-06 17:50:00|10261.9|10259.9|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|475
1687975800000|2023-06-28 18:10:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|1311
1687976100000|2023-06-28 18:15:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|8045
1686074100000|2023-06-06 17:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|221
1687976400000|2023-06-28 18:20:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|936
1687976700000|2023-06-28 18:25:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|537
1686074400000|2023-06-06 18:00:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|840
1687977000000|2023-06-28 18:30:00|10201.4|10199.4|10201.6|10199.6|10201.8|10199.8|10201.2|10199.2|701
1686074700000|2023-06-06 18:05:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|469
1686075000000|2023-06-06 18:10:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10261.7|10259.7|1615
1687977300000|2023-06-28 18:35:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|1380
1687977600000|2023-06-28 18:40:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|665
1686075300000|2023-06-06 18:15:00|10261.9|10259.9|10263.3|10261.3|10263.3|10261.3|10261.7|10259.7|1279
1686075600000|2023-06-06 18:20:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|721
1687977900000|2023-06-28 18:45:00|10202.4|10200.4|10202|10200|10202.6|10200.6|10202|10200|916
1686075900000|2023-06-06 18:25:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|562
1687978200000|2023-06-28 18:50:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10202|10200|619
1687978500000|2023-06-28 18:55:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|2372
1686076200000|2023-06-06 18:30:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|706
1687978800000|2023-06-28 19:00:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10200.4|10198.4|3108
1686076500000|2023-06-06 18:35:00|10262.5|10260.5|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|1222
1687979100000|2023-06-28 19:05:00|10201|10199|10201.4|10199.4|10202|10200|10201|10199|1556
1687979400000|2023-06-28 19:10:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10200.8|10198.8|861
1686076800000|2023-06-06 18:40:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|434
1687979700000|2023-06-28 19:15:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|1020
1687980000000|2023-06-28 19:20:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|647
1686077100000|2023-06-06 18:45:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|1372
1686077400000|2023-06-06 18:50:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|1269
1686077700000|2023-06-06 18:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1582
1687980300000|2023-06-28 19:25:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|172
1686078000000|2023-06-06 19:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|3577
1687980600000|2023-06-28 19:30:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10202|10200|585
1686078300000|2023-06-06 19:05:00|10261.5|10259.5|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|2900
1687980900000|2023-06-28 19:35:00|10202|10200|10202.8|10200.8|10203.1|10201.1|10202|10200|890
1687981200000|2023-06-28 19:40:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10201.6|10199.6|1424
1686078600000|2023-06-06 19:10:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|154
1687981500000|2023-06-28 19:45:00|10201.6|10199.6|10201.2|10199.2|10202.4|10200.4|10201.2|10199.2|708
1686078900000|2023-06-06 19:15:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|2251
1687981800000|2023-06-28 19:50:00|10201.6|10199.6|10202|10200|10202|10200|10200.8|10198.8|2390
1687982100000|2023-06-28 19:55:00|10202.4|10200.4|10203.5|10201.5|10203.9|10201.9|10202|10200|3729
1686079200000|2023-06-06 19:20:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|1676
1687982400000|2023-06-28 20:00:00|10203.1|10201.1|10203.1|10201.1|10203.9|10201.9|10202.8|10200.8|3384
1686079500000|2023-06-06 19:25:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|386
1687982700000|2023-06-28 20:05:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|662
1687983000000|2023-06-28 20:10:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|573
1686079800000|2023-06-06 19:30:00|10262.9|10260.9|10261.4|10259.4|10262.9|10260.9|10261.4|10259.4|723
1687983300000|2023-06-28 20:15:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|408
1687983600000|2023-06-28 20:20:00|10202.4|10200.4|10203|10201|10203.1|10201.1|10202.4|10200.4|538
1686080100000|2023-06-06 19:35:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|1885
1687983900000|2023-06-28 20:25:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1632
1686080400000|2023-06-06 19:40:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|571
1687984200000|2023-06-28 20:30:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202|10200|6702
1686080700000|2023-06-06 19:45:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10260.4|10258.4|753
1686081000000|2023-06-06 19:50:00|10261|10259|10261|10259|10261.7|10259.7|10261|10259|1095
1687984500000|2023-06-28 20:35:00|10202.2|10200.2|10202.8|10200.8|10202.8|10200.8|10202|10200|1614
1686081300000|2023-06-06 19:55:00|10261.4|10259.4|10261.2|10259.2|10261.7|10259.7|10261|10259|3221
1687984800000|2023-06-28 20:40:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|1987
1687985100000|2023-06-28 20:45:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|675
1686081600000|2023-06-06 20:00:00|10261.4|10259.4|10263.3|10261.3|10263.3|10261.3|10261|10259|3423
1687985400000|2023-06-28 20:50:00|10202|10200|10202|10200|10202.4|10200.4|10202|10200|942
1686081900000|2023-06-06 20:05:00|10263.1|10261.1|10263.7|10261.7|10264.1|10262.1|10263.1|10261.1|1163
1687985700000|2023-06-28 20:55:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|400
1687989600000|2023-06-28 22:00:00|10202.8|10200.8|10202.8|10200.8|10203|10201|10202.8|10200.8|242
1686082200000|2023-06-06 20:10:00|10263.9|10261.9|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1412
1687989900000|2023-06-28 22:05:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|107
1686082500000|2023-06-06 20:15:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|690
1687990200000|2023-06-28 22:10:00|||||||||2
1687990500000|2023-06-28 22:15:00|||||||||6
1686082800000|2023-06-06 20:20:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|2050
1687990800000|2023-06-28 22:20:00|||||||||1
1687991100000|2023-06-28 22:25:00|10202|10200|10202|10200|10202|10200|10202|10200|40
1686083100000|2023-06-06 20:25:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|9756
1687991400000|2023-06-28 22:30:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|103
1687991700000|2023-06-28 22:35:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|66
1686083400000|2023-06-06 20:30:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1405
1687992000000|2023-06-28 22:40:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.6|10199.6|97
1686083700000|2023-06-06 20:35:00|10265.1|10263.1|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1403
1687992300000|2023-06-28 22:45:00|10202|10200|10202|10200|10202|10200|10202|10200|46
1687992600000|2023-06-28 22:50:00|10201.8|10199.8|10201.6|10199.6|10201.8|10199.8|10201.6|10199.6|29
1686084000000|2023-06-06 20:40:00|10265.3|10263.3|10266|10264|10266|10264|10264.9|10262.9|1374
1687992900000|2023-06-28 22:55:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.6|10199.6|20
1686084300000|2023-06-06 20:45:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1947
1686084600000|2023-06-06 20:50:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|1211
1686084900000|2023-06-06 20:55:00|10266.2|10264.2|10269.6|10267.6|10269.6|10267.6|10266.2|10264.2|2173
1687993200000|2023-06-28 23:00:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.6|10199.6|56
1686088800000|2023-06-06 22:00:00|10268.8|10266.8|10268.8|10266.8|10269|10267|10268.4|10266.4|470
1687993500000|2023-06-28 23:05:00|||||||||2
1686089100000|2023-06-06 22:05:00|10269|10267|10269.4|10267.4|10269.4|10267.4|10268.8|10266.8|186
1687993800000|2023-06-28 23:10:00|||||||||1
1686089400000|2023-06-06 22:10:00|10269.2|10267.2|10269.2|10267.2|10269.4|10267.4|10268.8|10266.8|59
1686089700000|2023-06-06 22:15:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|33
1686090000000|2023-06-06 22:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|92
1686090300000|2023-06-06 22:25:00|10268.2|10266.2|10267.6|10265.6|10268.2|10266.2|10267.6|10265.6|278
1686090600000|2023-06-06 22:30:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|106
1686090900000|2023-06-06 22:35:00|||||||||3
1686091200000|2023-06-06 22:40:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|104
1686091500000|2023-06-06 22:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|14
1686091800000|2023-06-06 22:50:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|6
1686092100000|2023-06-06 22:55:00|||||||||11
1686092400000|2023-06-06 23:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|134
1686092700000|2023-06-06 23:05:00|10267.8|10265.8|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|192
1686093000000|2023-06-06 23:10:00|10267.8|10265.8|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|15
1687994100000|2023-06-28 23:15:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|113
1686093300000|2023-06-06 23:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|36
1686093600000|2023-06-06 23:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|70
1686093900000|2023-06-06 23:25:00|||||||||52
1686094200000|2023-06-06 23:30:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|19
1686094500000|2023-06-06 23:35:00|||||||||2
1686094800000|2023-06-06 23:40:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|40
1686095100000|2023-06-06 23:45:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|243
1686095400000|2023-06-06 23:50:00|10267.8|10265.8|10268|10266|10268|10266|10267.8|10265.8|43
1687994700000|2023-06-28 23:25:00|||||||||25
1686095700000|2023-06-06 23:55:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|30
1686096000000|2023-06-07 00:00:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|161
1687995000000|2023-06-28 23:30:00|||||||||10
1686096300000|2023-06-07 00:05:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|307
1686096600000|2023-06-07 00:10:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|242
1686096900000|2023-06-07 00:15:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|85
1687995300000|2023-06-28 23:35:00|10201.8|10199.8|10201.8|10199.8|10201.8|10199.8|10201.8|10199.8|6
1686097200000|2023-06-07 00:20:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|190
1687995600000|2023-06-28 23:40:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|58
1686097500000|2023-06-07 00:25:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|433
1687995900000|2023-06-28 23:45:00|10201.8|10199.8|10201.8|10199.8|10202|10200|10201.6|10199.6|17
1687996200000|2023-06-28 23:50:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|13
1686097800000|2023-06-07 00:30:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|283
1686098100000|2023-06-07 00:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|309
1686098400000|2023-06-07 00:40:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|755
1687996800000|2023-06-29 00:00:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|21
1686098700000|2023-06-07 00:45:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|108
1687997100000|2023-06-29 00:05:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|183
1686099000000|2023-06-07 00:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|21
1687997400000|2023-06-29 00:10:00|10200.4|10198.4|10200|10198|10200.8|10198.8|10200|10198|295
1686099300000|2023-06-07 00:55:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|68
1686099600000|2023-06-07 01:00:00|10267.4|10265.4|10268.4|10266.4|10268.4|10266.4|10267.4|10265.4|181
1686099900000|2023-06-07 01:05:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|156
1686100200000|2023-06-07 01:10:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|476
1686100500000|2023-06-07 01:15:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|114
1686100800000|2023-06-07 01:20:00|10268|10266|10268|10266|10268|10266|10267.8|10265.8|319
1686101100000|2023-06-07 01:25:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|120
1686101400000|2023-06-07 01:30:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|181
1686101700000|2023-06-07 01:35:00|10267.2|10265.2|10266.4|10264.4|10267.4|10265.4|10266.4|10264.4|416
1686102000000|2023-06-07 01:40:00|10266|10264|10266.2|10264.2|10266.2|10264.2|10266|10264|147
1686102300000|2023-06-07 01:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|341
1686102600000|2023-06-07 01:50:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|91
1686102900000|2023-06-07 01:55:00|||||||||17
1686103200000|2023-06-07 02:00:00|10266.6|10264.6|10266.6|10264.6|10266.8|10264.8|10266.4|10264.4|138
1686103500000|2023-06-07 02:05:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|56
1687997700000|2023-06-29 00:15:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|13
1686103800000|2023-06-07 02:10:00|||||||||34
1686104100000|2023-06-07 02:15:00|||||||||4
1686104400000|2023-06-07 02:20:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|47
1686104700000|2023-06-07 02:25:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|58
1686105000000|2023-06-07 02:30:00|10267|10265|10267.2|10265.2|10267.6|10265.6|10267|10265|21
1686105300000|2023-06-07 02:35:00|||||||||7
1686105600000|2023-06-07 02:40:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|59
1686105900000|2023-06-07 02:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|15
1687998000000|2023-06-29 00:20:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|4
1687998900000|2023-06-29 00:35:00|||||||||45
1686106200000|2023-06-07 02:50:00|||||||||239
1687999500000|2023-06-29 00:45:00|10200|10198|10200|10198|10200|10198|10200|10198|227
1686106500000|2023-06-07 02:55:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|107
1687999800000|2023-06-29 00:50:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|153
1688000100000|2023-06-29 00:55:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|359
1686106800000|2023-06-07 03:00:00|||||||||25
1688000400000|2023-06-29 01:00:00|||||||||9
1688000700000|2023-06-29 01:05:00|10198.9|10196.9|10200|10198|10200|10198|10198.9|10196.9|194
1686107100000|2023-06-07 03:05:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|151
1688001000000|2023-06-29 01:10:00|||||||||71
1686107400000|2023-06-07 03:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|97
1686107700000|2023-06-07 03:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|124
1686108000000|2023-06-07 03:20:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|42
1688001300000|2023-06-29 01:15:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|249
1686108300000|2023-06-07 03:25:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|326
1688001600000|2023-06-29 01:20:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|121
1688001900000|2023-06-29 01:25:00|||||||||4
1686108900000|2023-06-07 03:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|111
1688002200000|2023-06-29 01:30:00|10200|10198|10200|10198|10200.8|10198.8|10199.6|10197.6|676
1686109500000|2023-06-07 03:45:00|||||||||56
1688002500000|2023-06-29 01:35:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.6|10197.6|162
1688002800000|2023-06-29 01:40:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|58
1686109800000|2023-06-07 03:50:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|139
1688003100000|2023-06-29 01:45:00|10199.8|10197.8|10200|10198|10200|10198|10199.6|10197.6|100
1688003400000|2023-06-29 01:50:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|55
1686110100000|2023-06-07 03:55:00|10268|10266|10268|10266|10268|10266|10268|10266|12
1686110400000|2023-06-07 04:00:00|||||||||17
1686110700000|2023-06-07 04:05:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|65
1686111000000|2023-06-07 04:10:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|10
1686111300000|2023-06-07 04:15:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|86
1686111600000|2023-06-07 04:20:00|10268|10266|10268|10266|10268|10266|10268|10266|111
1686111900000|2023-06-07 04:25:00|10267.6|10265.6|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|74
1686112200000|2023-06-07 04:30:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|59
1688003700000|2023-06-29 01:55:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.4|10197.4|92
1686112500000|2023-06-07 04:35:00|||||||||1
1688004000000|2023-06-29 02:00:00|10199.4|10197.4|10198.5|10196.5|10199.4|10197.4|10198.5|10196.5|646
1688004300000|2023-06-29 02:05:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|105
1686112800000|2023-06-07 04:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|76
1688004600000|2023-06-29 02:10:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|89
1686113100000|2023-06-07 04:45:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|101
1686113400000|2023-06-07 04:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267|10265|83
1686114000000|2023-06-07 05:00:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|148
1686114300000|2023-06-07 05:05:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|199
1686114600000|2023-06-07 05:10:00|||||||||11
1688004900000|2023-06-29 02:15:00|||||||||2
1688005200000|2023-06-29 02:20:00|||||||||7
1686114900000|2023-06-07 05:15:00|||||||||3
1688005500000|2023-06-29 02:25:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|200
1686115200000|2023-06-07 05:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|121
1688005800000|2023-06-29 02:30:00|||||||||78
1686115500000|2023-06-07 05:25:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|255
1686115800000|2023-06-07 05:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|70
1686116100000|2023-06-07 05:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|36
1688006100000|2023-06-29 02:35:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|31
1686116400000|2023-06-07 05:40:00|10268|10266|10268|10266|10268|10266|10268|10266|217
1688006400000|2023-06-29 02:40:00|||||||||2
1686116700000|2023-06-07 05:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|306
1686117000000|2023-06-07 05:50:00|10268|10266|10268|10266|10268|10266|10267.4|10265.4|300
1688006700000|2023-06-29 02:45:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|20
1688007000000|2023-06-29 02:50:00|||||||||68
1686117300000|2023-06-07 05:55:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|556
1688007300000|2023-06-29 02:55:00|||||||||1
1688007900000|2023-06-29 03:05:00|||||||||2
1686117600000|2023-06-07 06:00:00|10267.6|10265.6|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|593
1688008200000|2023-06-29 03:10:00|||||||||8
1688008800000|2023-06-29 03:20:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|630
1686117900000|2023-06-07 06:05:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|146
1688009100000|2023-06-29 03:25:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|47
1686118200000|2023-06-07 06:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|172
1688009400000|2023-06-29 03:30:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|31
1688009700000|2023-06-29 03:35:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|32
1686118500000|2023-06-07 06:15:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|289
1688010000000|2023-06-29 03:40:00|||||||||28
1688010300000|2023-06-29 03:45:00|10198.3|10196.3|10198.1|10196.1|10198.3|10196.3|10198.1|10196.1|6
1686118800000|2023-06-07 06:20:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|182
1688010600000|2023-06-29 03:50:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|15
1688010900000|2023-06-29 03:55:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|126
1686119100000|2023-06-07 06:25:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|405
1688011200000|2023-06-29 04:00:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|151
1686119400000|2023-06-07 06:30:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10266|10264|428
1686119700000|2023-06-07 06:35:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|310
1686120000000|2023-06-07 06:40:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|594
1688011500000|2023-06-29 04:05:00|||||||||2
1688011800000|2023-06-29 04:10:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|70
1686120300000|2023-06-07 06:45:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|237
1688012100000|2023-06-29 04:15:00|||||||||3
1686120600000|2023-06-07 06:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|120
1688012700000|2023-06-29 04:25:00|||||||||8
1688013000000|2023-06-29 04:30:00|||||||||11
1686120900000|2023-06-07 06:55:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|854
1688013300000|2023-06-29 04:35:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|11
1688013600000|2023-06-29 04:40:00|||||||||2
1686121200000|2023-06-07 07:00:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|843
1688013900000|2023-06-29 04:45:00|||||||||54
1688014200000|2023-06-29 04:50:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|211
1686121500000|2023-06-07 07:05:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|570
1688014500000|2023-06-29 04:55:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|9
1686121800000|2023-06-07 07:10:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|345
1688014800000|2023-06-29 05:00:00|10198.1|10196.1|10198.5|10196.5|10198.7|10196.7|10198.1|10196.1|91
1688015100000|2023-06-29 05:05:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|27
1686122100000|2023-06-07 07:15:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|636
1688015400000|2023-06-29 05:10:00|10198.1|10196.1|10196.5|10194.5|10198.1|10196.1|10195.7|10193.7|751
1686122400000|2023-06-07 07:20:00|10264.3|10262.3|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|530
1686122700000|2023-06-07 07:25:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|519
1688015700000|2023-06-29 05:15:00|10196.1|10194.1|10196.9|10194.9|10197.7|10195.7|10196.1|10194.1|764
1688016000000|2023-06-29 05:20:00|10197.1|10195.1|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|281
1686123000000|2023-06-07 07:30:00|10263.1|10261.1|10262.5|10260.5|10263.1|10261.1|10261.7|10259.7|640
1688016300000|2023-06-29 05:25:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|615
1686123300000|2023-06-07 07:35:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.3|10260.3|440
1688016600000|2023-06-29 05:30:00|10196.9|10194.9|10195.7|10193.7|10196.9|10194.9|10193.8|10191.8|1276
1688016900000|2023-06-29 05:35:00|10195.5|10193.5|10195.5|10193.5|10195.7|10193.7|10194.9|10192.9|326
1686123600000|2023-06-07 07:40:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|639
1688017200000|2023-06-29 05:40:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|113
1688017500000|2023-06-29 05:45:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.5|10193.5|259
1686123900000|2023-06-07 07:45:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|863
1688017800000|2023-06-29 05:50:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|129
1686124200000|2023-06-07 07:50:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|369
1688018100000|2023-06-29 05:55:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|163
1686124500000|2023-06-07 07:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|869
1688018400000|2023-06-29 06:00:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|353
1686124800000|2023-06-07 08:00:00|10261|10259|10261|10259|10261.4|10259.4|10260.2|10258.2|688
1688018700000|2023-06-29 06:05:00|10194.9|10192.9|10195.7|10193.7|10196.1|10194.1|10194.6|10192.6|634
1686125100000|2023-06-07 08:05:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261|10259|1536
1688019000000|2023-06-29 06:10:00|10195.3|10193.3|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|431
1688019300000|2023-06-29 06:15:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|178
1686125400000|2023-06-07 08:10:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.3|10260.3|1379
1688019600000|2023-06-29 06:20:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|399
1688019900000|2023-06-29 06:25:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|241
1686125700000|2023-06-07 08:15:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|4407
1688020200000|2023-06-29 06:30:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|308
1686126000000|2023-06-07 08:20:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|825
1688020500000|2023-06-29 06:35:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|958
1688020800000|2023-06-29 06:40:00|10195.3|10193.3|10194.6|10192.6|10196.1|10194.1|10194.6|10192.6|464
1686126300000|2023-06-07 08:25:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|818
1688021100000|2023-06-29 06:45:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|334
1688021400000|2023-06-29 06:50:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|172
1686126600000|2023-06-07 08:30:00|||||||||85
1686126900000|2023-06-07 08:35:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|190
1688021700000|2023-06-29 06:55:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194|10192|317
1688022000000|2023-06-29 07:00:00|10194.6|10192.6|10193|10191|10194.6|10192.6|10192.2|10190.2|1176
1686127200000|2023-06-07 08:40:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|559
1688022300000|2023-06-29 07:05:00|10193.2|10191.2|10193.8|10191.8|10194.2|10192.2|10193|10191|342
1686127500000|2023-06-07 08:45:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|239
1688022600000|2023-06-29 07:10:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|234
1688022900000|2023-06-29 07:15:00|10193.4|10191.4|10193.8|10191.8|10194.2|10192.2|10193|10191|510
1686127800000|2023-06-07 08:50:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|744
1688023200000|2023-06-29 07:20:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|262
1688023500000|2023-06-29 07:25:00|10193.4|10191.4|10191.8|10189.8|10193.4|10191.4|10191.8|10189.8|728
1686128100000|2023-06-07 08:55:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|424
1688023800000|2023-06-29 07:30:00|10192.2|10190.2|10194.2|10192.2|10194.2|10192.2|10191.8|10189.8|804
1688024100000|2023-06-29 07:35:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|462
1686128400000|2023-06-07 09:00:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|631
1688024400000|2023-06-29 07:40:00|10193.8|10191.8|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|290
1686128700000|2023-06-07 09:05:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.1|10261.1|730
1688024700000|2023-06-29 07:45:00|10193.8|10191.8|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|350
1688025000000|2023-06-29 07:50:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|108
1686129000000|2023-06-07 09:10:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|385
1688025300000|2023-06-29 07:55:00|10193.4|10191.4|10194|10192|10194.2|10192.2|10193.4|10191.4|386
1686129300000|2023-06-07 09:15:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|153
1688025600000|2023-06-29 08:00:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193|10191|470
1688025900000|2023-06-29 08:05:00|10194|10192|10193.4|10191.4|10194.2|10192.2|10193|10191|224
1686129600000|2023-06-07 09:20:00|10264.7|10262.7|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|373
1688026200000|2023-06-29 08:10:00|10193.2|10191.2|10194.2|10192.2|10194.2|10192.2|10193.2|10191.2|719
1686129900000|2023-06-07 09:25:00|10265.5|10263.5|10265.6|10263.6|10266|10264|10265.3|10263.3|196
1688026500000|2023-06-29 08:15:00|10194.4|10192.4|10195.7|10193.7|10196.1|10194.1|10194.4|10192.4|774
1688026800000|2023-06-29 08:20:00|10196.1|10194.1|10194.9|10192.9|10196.1|10194.1|10194.6|10192.6|591
1686130200000|2023-06-07 09:30:00|10266|10264|10264.9|10262.9|10266|10264|10264.9|10262.9|395
1688027100000|2023-06-29 08:25:00|10194.8|10192.8|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|284
1688027400000|2023-06-29 08:30:00|10195.3|10193.3|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|389
1686130500000|2023-06-07 09:35:00|10264.7|10262.7|10265.3|10263.3|10265.3|10263.3|10264.7|10262.7|55
1688027700000|2023-06-29 08:35:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|234
1686130800000|2023-06-07 09:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|304
1688028000000|2023-06-29 08:40:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|420
1688028300000|2023-06-29 08:45:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|331
1686131100000|2023-06-07 09:45:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|95
1688028600000|2023-06-29 08:50:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|347
1686131400000|2023-06-07 09:50:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|241
1688028900000|2023-06-29 08:55:00|10193.4|10191.4|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|328
1686131700000|2023-06-07 09:55:00|10265.1|10263.1|10265.1|10263.1|10265.3|10263.3|10264.9|10262.9|184
1688029200000|2023-06-29 09:00:00|10194.6|10192.6|10193.8|10191.8|10194.6|10192.6|10193.4|10191.4|302
1688029500000|2023-06-29 09:05:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|282
1686132000000|2023-06-07 10:00:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|206
1688029800000|2023-06-29 09:10:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|186
1688030100000|2023-06-29 09:15:00|10193.4|10191.4|10192.2|10190.2|10193.4|10191.4|10192.2|10190.2|973
1686132300000|2023-06-07 10:05:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|299
1688030400000|2023-06-29 09:20:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10190.6|10188.6|1922
1686132600000|2023-06-07 10:10:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|172
1688030700000|2023-06-29 09:25:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10190.3|10188.3|549
1686132900000|2023-06-07 10:15:00|10263.9|10261.9|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|386
1686133200000|2023-06-07 10:20:00|10263.1|10261.1|10262.5|10260.5|10263.1|10261.1|10262.5|10260.5|367
1686133500000|2023-06-07 10:25:00|10262.3|10260.3|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|922
1688031000000|2023-06-29 09:30:00|10191|10189|10191|10189|10191.8|10189.8|10190.8|10188.8|460
1688031300000|2023-06-29 09:35:00|10191.4|10189.4|10191.4|10189.4|10192|10190|10191.4|10189.4|272
1686133800000|2023-06-07 10:30:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|153
1686134100000|2023-06-07 10:35:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|312
1686134400000|2023-06-07 10:40:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|231
1686134700000|2023-06-07 10:45:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|534
1688031600000|2023-06-29 09:40:00|10191.8|10189.8|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|465
1686135000000|2023-06-07 10:50:00|10263.3|10261.3|10262.1|10260.1|10263.3|10261.3|10262.1|10260.1|1138
1688031900000|2023-06-29 09:45:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.2|10189.2|378
1688032200000|2023-06-29 09:50:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|158
1686135300000|2023-06-07 10:55:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|420
1688032500000|2023-06-29 09:55:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|269
1686135600000|2023-06-07 11:00:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|770
1688032800000|2023-06-29 10:00:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|252
1688033100000|2023-06-29 10:05:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|245
1686135900000|2023-06-07 11:05:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|628
1686136200000|2023-06-07 11:10:00|10262.7|10260.7|10260.6|10258.6|10262.9|10260.9|10260.6|10258.6|2449
1688033400000|2023-06-29 10:10:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|172
1686136500000|2023-06-07 11:15:00|10260.8|10258.8|10261|10259|10262.1|10260.1|10260.6|10258.6|1160
1688033700000|2023-06-29 10:15:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|463
1686136800000|2023-06-07 11:20:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1593
1686137100000|2023-06-07 11:25:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|9498
1686137400000|2023-06-07 11:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|988
1688034000000|2023-06-29 10:20:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|600
1686137700000|2023-06-07 11:35:00|10262.9|10260.9|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|1490
1688034300000|2023-06-29 10:25:00|10192.4|10190.4|10193|10191|10193|10191|10192.2|10190.2|178
1688034600000|2023-06-29 10:30:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193|10191|868
1686138000000|2023-06-07 11:40:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.7|10260.7|537
1686138300000|2023-06-07 11:45:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1260
1688034900000|2023-06-29 10:35:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|708
1688035200000|2023-06-29 10:40:00|||||||||159
1686138600000|2023-06-07 11:50:00|10262.3|10260.3|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|880
1688035500000|2023-06-29 10:45:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|182
1686138900000|2023-06-07 11:55:00|10261.7|10259.7|10261.4|10259.4|10261.9|10259.9|10261|10259|1017
1688035800000|2023-06-29 10:50:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10193|10191|296
1688036100000|2023-06-29 10:55:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|518
1686139200000|2023-06-07 12:00:00|10261|10259|10259.8|10257.8|10261.4|10259.4|10259.6|10257.6|1490
1688036400000|2023-06-29 11:00:00|||||||||310
1688036700000|2023-06-29 11:05:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|145
1686139500000|2023-06-07 12:05:00|10260|10258|10259|10257|10260.2|10258.2|10257.8|10255.8|2596
1688037000000|2023-06-29 11:10:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|657
1686139800000|2023-06-07 12:10:00|10258.6|10256.6|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|3020
1688037300000|2023-06-29 11:15:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|994
1688037600000|2023-06-29 11:20:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|1053
1686140100000|2023-06-07 12:15:00|10259|10257|10260.2|10258.2|10260.2|10258.2|10259|10257|2072
1688037900000|2023-06-29 11:25:00|10194.2|10192.2|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|1352
1688038200000|2023-06-29 11:30:00|10194.2|10192.2|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|670
1686140400000|2023-06-07 12:20:00|10259.8|10257.8|10260.2|10258.2|10261|10259|10259|10257|1685
1688038500000|2023-06-29 11:35:00|10193.8|10191.8|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1073
1688038800000|2023-06-29 11:40:00|10194.2|10192.2|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|531
1686140700000|2023-06-07 12:25:00|10259.8|10257.8|10259|10257|10260.2|10258.2|10258.6|10256.6|3039
1688039100000|2023-06-29 11:45:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|194
1688039400000|2023-06-29 11:50:00|10193.6|10191.6|10193|10191|10193.8|10191.8|10193|10191|1059
1686141000000|2023-06-07 12:30:00|10258.6|10256.6|10259|10257|10260.2|10258.2|10258.6|10256.6|2308
1688039700000|2023-06-29 11:55:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|505
1686141300000|2023-06-07 12:35:00|10259.4|10257.4|10258.6|10256.6|10259.8|10257.8|10258.2|10256.2|2438
1688040000000|2023-06-29 12:00:00|10193|10191|10194.6|10192.6|10194.6|10192.6|10193|10191|1598
1688040300000|2023-06-29 12:05:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|595
1686141600000|2023-06-07 12:40:00|10258.4|10256.4|10256.3|10254.3|10258.6|10256.6|10255.9|10253.9|3349
1688040600000|2023-06-29 12:10:00|10194.2|10192.2|10194.6|10192.6|10195.7|10193.7|10194.2|10192.2|720
1688040900000|2023-06-29 12:15:00|10194.4|10192.4|10194.9|10192.9|10195.3|10193.3|10193.8|10191.8|1187
1686141900000|2023-06-07 12:45:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|1961
1688041200000|2023-06-29 12:20:00|10194.6|10192.6|10192.6|10190.6|10194.9|10192.9|10191.8|10189.8|3352
1688041500000|2023-06-29 12:25:00|10193|10191|10193.2|10191.2|10194.2|10192.2|10192.6|10190.6|1871
1686142200000|2023-06-07 12:50:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|2187
1686142500000|2023-06-07 12:55:00|10256.1|10254.1|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|9533
1686142800000|2023-06-07 13:00:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|9774
1688041800000|2023-06-29 12:30:00|10191.2|10189.2|10177.8|10175.8|10192.2|10190.2|10176.6|10174.6|11237
1688042100000|2023-06-29 12:35:00|10177.4|10175.4|10179.7|10177.7|10179.7|10177.7|10176.6|10174.6|6289
1686143100000|2023-06-07 13:05:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1384
1688042400000|2023-06-29 12:40:00|10180.1|10178.1|10179.7|10177.7|10180.5|10178.5|10177.8|10175.8|4196
1686143400000|2023-06-07 13:10:00|10256.9|10254.9|10258.2|10256.2|10258.2|10256.2|10256.7|10254.7|1692
1688042700000|2023-06-29 12:45:00|10179.5|10177.5|10174.6|10172.6|10179.7|10177.7|10174.2|10172.2|6346
1688043000000|2023-06-29 12:50:00|10174.4|10172.4|10171.1|10169.1|10175|10173|10171.1|10169.1|5579
1686143700000|2023-06-07 13:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|752
1688043300000|2023-06-29 12:55:00|10170.9|10168.9|10171.1|10169.1|10172.3|10170.3|10169.2|10167.2|7897
1686144000000|2023-06-07 13:20:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|1290
1688043600000|2023-06-29 13:00:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10166.8|10164.8|5554
1688043900000|2023-06-29 13:05:00|10171.9|10169.9|10170.3|10168.3|10173.1|10171.1|10170.1|10168.1|3166
1686144300000|2023-06-07 13:25:00|10258|10256|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1958
1688044200000|2023-06-29 13:10:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10168.4|10166.4|4301
1688044500000|2023-06-29 13:15:00|10170.1|10168.1|10171.9|10169.9|10172.3|10170.3|10169.6|10167.6|4106
1686144600000|2023-06-07 13:30:00|10257.4|10255.4|10259.2|10257.2|10259.4|10257.4|10257.1|10255.1|2285
1688044800000|2023-06-29 13:20:00|10172.3|10170.3|10174.6|10172.6|10174.6|10172.6|10171.9|10169.9|3143
1686144900000|2023-06-07 13:35:00|10259.4|10257.4|10257.4|10255.4|10259.8|10257.8|10257.4|10255.4|3340
1688045100000|2023-06-29 13:25:00|10174.2|10172.2|10171.5|10169.5|10174.6|10172.6|10171.1|10169.1|2894
1686145200000|2023-06-07 13:40:00|10257.1|10255.1|10258.6|10256.6|10259|10257|10257.1|10255.1|1245
1688045400000|2023-06-29 13:30:00|10171.1|10169.1|10172.3|10170.3|10172.9|10170.9|10169.2|10167.2|3758
1688045700000|2023-06-29 13:35:00|10171.9|10169.9|10173.1|10171.1|10173.5|10171.5|10171.1|10169.1|1503
1686145500000|2023-06-07 13:45:00|10259|10257|10259.8|10257.8|10260.2|10258.2|10259|10257|1367
1688046000000|2023-06-29 13:40:00|10172.7|10170.7|10170.3|10168.3|10172.7|10170.7|10170.3|10168.3|1999
1686145800000|2023-06-07 13:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|2377
1688046300000|2023-06-29 13:45:00|10169.9|10167.9|10171.1|10169.1|10171.5|10169.5|10169.2|10167.2|2901
1686146100000|2023-06-07 13:55:00|10259.4|10257.4|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|1217
1688046600000|2023-06-29 13:50:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10169.6|10167.6|2471
1688046900000|2023-06-29 13:55:00|10171.5|10169.5|10169.9|10167.9|10171.9|10169.9|10169.8|10167.8|2185
1686146400000|2023-06-07 14:00:00|10257.8|10255.8|10249.6|10247.6|10257.8|10255.8|10247.3|10245.3|10132
1688047200000|2023-06-29 14:00:00|10170.3|10168.3|10170.7|10168.7|10171.9|10169.9|10170.3|10168.3|3700
1688047500000|2023-06-29 14:05:00|10170.9|10168.9|10168.8|10166.8|10170.9|10168.9|10166.8|10164.8|2962
1686146700000|2023-06-07 14:05:00|10249.2|10247.2|10250.8|10248.8|10252.8|10250.8|10249.2|10247.2|4076
1688047800000|2023-06-29 14:10:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10168.4|10166.4|2446
1686147000000|2023-06-07 14:10:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10249.2|10247.2|6546
1688048100000|2023-06-29 14:15:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.2|10167.2|1476
1686147300000|2023-06-07 14:15:00|10251.2|10249.2|10249.2|10247.2|10251.6|10249.6|10248.9|10246.9|2955
1688048400000|2023-06-29 14:20:00|10169.6|10167.6|10170.7|10168.7|10170.7|10168.7|10169.2|10167.2|1776
1688048700000|2023-06-29 14:25:00|10171.1|10169.1|10169.9|10167.9|10171.9|10169.9|10169.9|10167.9|1255
1686147600000|2023-06-07 14:20:00|10248.9|10246.9|10247.3|10245.3|10250|10248|10247.3|10245.3|3228
1688049000000|2023-06-29 14:30:00|10170.3|10168.3|10168|10166|10170.3|10168.3|10167.6|10165.6|4234
1688049300000|2023-06-29 14:35:00|10167.6|10165.6|10169.2|10167.2|10169.6|10167.6|10166.8|10164.8|3514
1686147900000|2023-06-07 14:25:00|10247.5|10245.5|10246.1|10244.1|10247.7|10245.7|10245.3|10243.3|6854
1688049600000|2023-06-29 14:40:00|10169|10167|10169.9|10167.9|10171.1|10169.1|10168.8|10166.8|3255
1688049900000|2023-06-29 14:45:00|10169.8|10167.8|10171.5|10169.5|10171.5|10169.5|10169.6|10167.6|2356
1686148200000|2023-06-07 14:30:00|10246.5|10244.5|10246.5|10244.5|10247.3|10245.3|10245.7|10243.7|6701
1688050200000|2023-06-29 14:50:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10170.7|10168.7|2172
1686148500000|2023-06-07 14:35:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10244.9|10242.9|5954
1688050500000|2023-06-29 14:55:00|10172.7|10170.7|10173.5|10171.5|10173.9|10171.9|10171.9|10169.9|3442
1688050800000|2023-06-29 15:00:00|10173.3|10171.3|10173.9|10171.9|10174.2|10172.2|10172.7|10170.7|2545
1686148800000|2023-06-07 14:40:00|10247.7|10245.7|10249.2|10247.2|10250|10248|10247.3|10245.3|2009
1688051100000|2023-06-29 15:05:00|10174|10172|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|1686
1686149100000|2023-06-07 14:45:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10247.3|10245.3|5152
1688051400000|2023-06-29 15:10:00|10173.9|10171.9|10173.9|10171.9|10174|10172|10173.5|10171.5|890
1686149400000|2023-06-07 14:50:00|10248.9|10246.9|10248.9|10246.9|10249.6|10247.6|10248.1|10246.1|3895
1688051700000|2023-06-29 15:15:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10172.3|10170.3|1859
1686149700000|2023-06-07 14:55:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|8769
1688052000000|2023-06-29 15:20:00|10173.1|10171.1|10174.2|10172.2|10174.2|10172.2|10171.9|10169.9|2511
1686150000000|2023-06-07 15:00:00|10248.3|10246.3|10246.9|10244.9|10248.3|10246.3|10246.1|10244.1|3516
1688052300000|2023-06-29 15:25:00|10173.9|10171.9|10172.3|10170.3|10174.2|10172.2|10172.3|10170.3|1506
1688052600000|2023-06-29 15:30:00|10171.9|10169.9|10170.3|10168.3|10171.9|10169.9|10170.1|10168.1|2080
1686150300000|2023-06-07 15:05:00|10247.3|10245.3|10245.7|10243.7|10247.3|10245.3|10244.9|10242.9|2819
1688052900000|2023-06-29 15:35:00|10169.9|10167.9|10169.9|10167.9|10170.7|10168.7|10169.6|10167.6|864
1686150600000|2023-06-07 15:10:00|10245.3|10243.3|10246.1|10244.1|10246.3|10244.3|10244.9|10242.9|1720
1688053200000|2023-06-29 15:40:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|850
1688053500000|2023-06-29 15:45:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|1991
1686150900000|2023-06-07 15:15:00|10246.3|10244.3|10245.7|10243.7|10246.9|10244.9|10245.3|10243.3|1522
1688053800000|2023-06-29 15:50:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.5|10168.5|947
1688054100000|2023-06-29 15:55:00|10171.5|10169.5|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|1802
1686151200000|2023-06-07 15:20:00|10245.3|10243.3|10246.5|10244.5|10246.7|10244.7|10245.3|10243.3|1066
1688054400000|2023-06-29 16:00:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.2|10167.2|2176
1686151500000|2023-06-07 15:25:00|10246.1|10244.1|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|3317
1686151800000|2023-06-07 15:30:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10245.3|10243.3|2125
1688054700000|2023-06-29 16:05:00|10170.1|10168.1|10169.2|10167.2|10170.1|10168.1|10168.4|10166.4|1005
1688055000000|2023-06-29 16:10:00|10169.6|10167.6|10168.4|10166.4|10169.6|10167.6|10168.4|10166.4|485
1686152100000|2023-06-07 15:35:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|2129
1688055300000|2023-06-29 16:15:00|10168.8|10166.8|10168|10166|10169.2|10167.2|10168|10166|850
1688055600000|2023-06-29 16:20:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|623
1686152400000|2023-06-07 15:40:00|10247.3|10245.3|10248.1|10246.1|10249.6|10247.6|10247.3|10245.3|2356
1688055900000|2023-06-29 16:25:00|10169.2|10167.2|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|1653
1686152700000|2023-06-07 15:45:00|10247.7|10245.7|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|2208
1688056200000|2023-06-29 16:30:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|655
1688056500000|2023-06-29 16:35:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1513
1686153000000|2023-06-07 15:50:00|10248.5|10246.5|10246.5|10244.5|10248.9|10246.9|10246.3|10244.3|3149
1688056800000|2023-06-29 16:40:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|484
1686153300000|2023-06-07 15:55:00|10246.1|10244.1|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|2611
1688057100000|2023-06-29 16:45:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1081
1686153600000|2023-06-07 16:00:00|10245.7|10243.7|10244.2|10242.2|10246.5|10244.5|10244.2|10242.2|2443
1688057400000|2023-06-29 16:50:00|10168.4|10166.4|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|538
1686153900000|2023-06-07 16:05:00|10244.4|10242.4|10245.1|10243.1|10245.3|10243.3|10243.8|10241.8|1258
1688057700000|2023-06-29 16:55:00|10168|10166|10168.4|10166.4|10168.8|10166.8|10167.6|10165.6|847
1688058000000|2023-06-29 17:00:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10168|10166|1018
1686154200000|2023-06-07 16:10:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1313
1686154500000|2023-06-07 16:15:00|10245.5|10243.5|10246.1|10244.1|10246.1|10244.1|10244.9|10242.9|1907
1688058300000|2023-06-29 17:05:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10168.8|10166.8|1710
1688058600000|2023-06-29 17:10:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|784
1686154800000|2023-06-07 16:20:00|10245.9|10243.9|10247.7|10245.7|10248.5|10246.5|10245.9|10243.9|1953
1688058900000|2023-06-29 17:15:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|1215
1686155100000|2023-06-07 16:25:00|10247.9|10245.9|10247.3|10245.3|10248.1|10246.1|10246.5|10244.5|1826
1688059200000|2023-06-29 17:20:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1797
1688059500000|2023-06-29 17:25:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|694
1686155400000|2023-06-07 16:30:00|10246.9|10244.9|10247.7|10245.7|10248.5|10246.5|10246.9|10244.9|1824
1688059800000|2023-06-29 17:30:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|903
1686155700000|2023-06-07 16:35:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|1447
1688060100000|2023-06-29 17:35:00|10170.3|10168.3|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|748
1686156000000|2023-06-07 16:40:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1190
1688060400000|2023-06-29 17:40:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|376
1686156300000|2023-06-07 16:45:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1066
1688060700000|2023-06-29 17:45:00|10169.8|10167.8|10170.3|10168.3|10170.3|10168.3|10169.8|10167.8|1282
1686156600000|2023-06-07 16:50:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1909
1688061000000|2023-06-29 17:50:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|947
1688061300000|2023-06-29 17:55:00|10170.9|10168.9|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|617
1686156900000|2023-06-07 16:55:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|1353
1688061600000|2023-06-29 18:00:00|10171.3|10169.3|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|748
1686157200000|2023-06-07 17:00:00|10246.5|10244.5|10245.9|10243.9|10246.9|10244.9|10245.7|10243.7|2078
1688061900000|2023-06-29 18:05:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|989
1686157500000|2023-06-07 17:05:00|10246.1|10244.1|10247.7|10245.7|10247.7|10245.7|10245.7|10243.7|2225
1688062200000|2023-06-29 18:10:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1198
1688062500000|2023-06-29 18:15:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|636
1686157800000|2023-06-07 17:10:00|10247.3|10245.3|10248.5|10246.5|10248.5|10246.5|10246.9|10244.9|2189
1688062800000|2023-06-29 18:20:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|483
1686158100000|2023-06-07 17:15:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|2347
1688063100000|2023-06-29 18:25:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|728
1688063400000|2023-06-29 18:30:00|10171.1|10169.1|10172.3|10170.3|10172.3|10170.3|10171.1|10169.1|795
1686158400000|2023-06-07 17:20:00|10249.2|10247.2|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|2975
1688063700000|2023-06-29 18:35:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|988
1688064000000|2023-06-29 18:40:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|560
1686158700000|2023-06-07 17:25:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10250|10248|2076
1688064300000|2023-06-29 18:45:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|2151
1686159000000|2023-06-07 17:30:00|10251|10249|10252.4|10250.4|10252.4|10250.4|10251|10249|2281
1688064600000|2023-06-29 18:50:00|10170.3|10168.3|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|1804
1688064900000|2023-06-29 18:55:00|10168.4|10166.4|10169.6|10167.6|10170.3|10168.3|10168.4|10166.4|2477
1686159300000|2023-06-07 17:35:00|10252|10250|10252.8|10250.8|10254.3|10252.3|10252|10250|2765
1688065200000|2023-06-29 19:00:00|10169.2|10167.2|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|1591
1686159600000|2023-06-07 17:40:00|10252.4|10250.4|10254.3|10252.3|10254.3|10252.3|10252.4|10250.4|1637
1688065500000|2023-06-29 19:05:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|620
1688065800000|2023-06-29 19:10:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|388
1686159900000|2023-06-07 17:45:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1621
1688066100000|2023-06-29 19:15:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.4|10166.4|1232
1686160200000|2023-06-07 17:50:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|2798
1688066400000|2023-06-29 19:20:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1260
1686160500000|2023-06-07 17:55:00|10253.5|10251.5|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|1074
1688066700000|2023-06-29 19:25:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10168.8|10166.8|1008
1686160800000|2023-06-07 18:00:00|10253.3|10251.3|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|641
1688067000000|2023-06-29 19:30:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|525
1688067300000|2023-06-29 19:35:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|438
1686161100000|2023-06-07 18:05:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1164
1688067600000|2023-06-29 19:40:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|1233
1688067900000|2023-06-29 19:45:00|10171.1|10169.1|10171.3|10169.3|10171.5|10169.5|10170.3|10168.3|1640
1686161400000|2023-06-07 18:10:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|509
1688068200000|2023-06-29 19:50:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10170.7|10168.7|690
1686161700000|2023-06-07 18:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|555
1688068500000|2023-06-29 19:55:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1656
1686162000000|2023-06-07 18:20:00|10253.1|10251.1|10252|10250|10253.1|10251.1|10251.6|10249.6|1241
1688068800000|2023-06-29 20:00:00|10171.7|10169.7|10172.3|10170.3|10172.3|10170.3|10171.1|10169.1|1614
1688069100000|2023-06-29 20:05:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|854
1686162300000|2023-06-07 18:25:00|10251.8|10249.8|10252|10250|10253.1|10251.1|10251.6|10249.6|1142
1688069400000|2023-06-29 20:10:00|10172.5|10170.5|10172.9|10170.9|10173.1|10171.1|10172.5|10170.5|247
1688069700000|2023-06-29 20:15:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|375
1686162600000|2023-06-07 18:30:00|10252.2|10250.2|10252.8|10250.8|10253.1|10251.1|10252.2|10250.2|664
1686162900000|2023-06-07 18:35:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|610
1688070000000|2023-06-29 20:20:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|324
1688070300000|2023-06-29 20:25:00|||||||||101
1686163200000|2023-06-07 18:40:00|10251.6|10249.6|10253.5|10251.5|10253.9|10251.9|10251.6|10249.6|2290
1688070600000|2023-06-29 20:30:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|1688
1686163500000|2023-06-07 18:45:00|10253.7|10251.7|10255.9|10253.9|10256.3|10254.3|10253.5|10251.5|2442
1688070900000|2023-06-29 20:35:00|10171.7|10169.7|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|948
1688071200000|2023-06-29 20:40:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|118
1686163800000|2023-06-07 18:50:00|10255.5|10253.5|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|2387
1688071500000|2023-06-29 20:45:00|10172.1|10170.1|10172.1|10170.1|10172.5|10170.5|10171.9|10169.9|693
1688071800000|2023-06-29 20:50:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|893
1686164100000|2023-06-07 18:55:00|10254.7|10252.7|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|4679
1688072100000|2023-06-29 20:55:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|910
1688076000000|2023-06-29 22:00:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.7|10169.7|156
1686164400000|2023-06-07 19:00:00|10255.9|10253.9|10255.5|10253.5|10256.7|10254.7|10255.5|10253.5|2225
1688076300000|2023-06-29 22:05:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10172.1|10170.1|31
1686164700000|2023-06-07 19:05:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|1639
1688076600000|2023-06-29 22:10:00|||||||||5
1688076900000|2023-06-29 22:15:00|||||||||17
1686165000000|2023-06-07 19:10:00|10255.9|10253.9|10256.3|10254.3|10257.1|10255.1|10255.5|10253.5|1185
1688077200000|2023-06-29 22:20:00|||||||||3
1688077500000|2023-06-29 22:25:00|||||||||3
1686165300000|2023-06-07 19:15:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10254.9|10252.9|2902
1686165600000|2023-06-07 19:20:00|10256.3|10254.3|10254.7|10252.7|10256.3|10254.3|10254.7|10252.7|1337
1688077800000|2023-06-29 22:30:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|134
1688078100000|2023-06-29 22:35:00|||||||||64
1686165900000|2023-06-07 19:25:00|10254.3|10252.3|10253.1|10251.1|10254.3|10252.3|10252.8|10250.8|1001
1688078400000|2023-06-29 22:40:00|10171.5|10169.5|10171.3|10169.3|10171.5|10169.5|10171.1|10169.1|103
1686166200000|2023-06-07 19:30:00|10252.8|10250.8|10251.6|10249.6|10253.1|10251.1|10251.6|10249.6|1385
1688078700000|2023-06-29 22:45:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|21
1688079000000|2023-06-29 22:50:00|||||||||25
1686166500000|2023-06-07 19:35:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|1011
1688079300000|2023-06-29 22:55:00|10171.7|10169.7|10171.5|10169.5|10171.7|10169.7|10171.5|10169.5|82
1686166800000|2023-06-07 19:40:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|1009
1688079600000|2023-06-29 23:00:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|88
1686167100000|2023-06-07 19:45:00|10251.6|10249.6|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|1471
1688079900000|2023-06-29 23:05:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.7|10169.7|38
1686167400000|2023-06-07 19:50:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|417
1688080200000|2023-06-29 23:10:00|10172.3|10170.3|10171.9|10169.9|10172.5|10170.5|10171.9|10169.9|54
1688080500000|2023-06-29 23:15:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|17
1686167700000|2023-06-07 19:55:00|10252.4|10250.4|10252.8|10250.8|10253.5|10251.5|10252.4|10250.4|1710
1688080800000|2023-06-29 23:20:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|225
1688081100000|2023-06-29 23:25:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|48
1686168000000|2023-06-07 20:00:00|10252.4|10250.4|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|913
1688081400000|2023-06-29 23:30:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|61
1686168300000|2023-06-07 20:05:00|10252.8|10250.8|10254.3|10252.3|10254.3|10252.3|10252.6|10250.6|3585
1688081700000|2023-06-29 23:35:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|123
1686168600000|2023-06-07 20:10:00|10253.9|10251.9|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|17265
1688082000000|2023-06-29 23:40:00|10172.7|10170.7|10173.3|10171.3|10173.5|10171.5|10172.7|10170.7|240
1686168900000|2023-06-07 20:15:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|2054
1688082300000|2023-06-29 23:45:00|10173.5|10171.5|10171.9|10169.9|10173.5|10171.5|10171.9|10169.9|87
1686169200000|2023-06-07 20:20:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2171
1688082600000|2023-06-29 23:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|259
1686169500000|2023-06-07 20:25:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1014
1688082900000|2023-06-29 23:55:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|170
1686169800000|2023-06-07 20:30:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|2745
1688083200000|2023-06-30 00:00:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.7|10169.7|111
1686170100000|2023-06-07 20:35:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1415
1686170400000|2023-06-07 20:40:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|310
1688083500000|2023-06-30 00:05:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|32
1686170700000|2023-06-07 20:45:00|10254.5|10252.5|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|444
1686171000000|2023-06-07 20:50:00|10254.5|10252.5|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|915
1688083800000|2023-06-30 00:10:00|10171.5|10169.5|10169.9|10167.9|10171.9|10169.9|10169.9|10167.9|352
1686171300000|2023-06-07 20:55:00|10254.1|10252.1|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|1828
1688084100000|2023-06-30 00:15:00|10170.1|10168.1|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|149
1688084400000|2023-06-30 00:20:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|88
1686175200000|2023-06-07 22:00:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|48
1688084700000|2023-06-30 00:25:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|40
1688085000000|2023-06-30 00:30:00|10171.3|10169.3|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|202
1686175500000|2023-06-07 22:05:00|||||||||9
1688085300000|2023-06-30 00:35:00|10171.7|10169.7|10171.1|10169.1|10171.7|10169.7|10170.7|10168.7|243
1686175800000|2023-06-07 22:10:00|||||||||21
1688085600000|2023-06-30 00:40:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|60
1688085900000|2023-06-30 00:45:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|276
1686176100000|2023-06-07 22:15:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|33
1688086200000|2023-06-30 00:50:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|243
1686176400000|2023-06-07 22:20:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|72
1688086500000|2023-06-30 00:55:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|43
1688086800000|2023-06-30 01:00:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|178
1686176700000|2023-06-07 22:25:00|10254.5|10252.5|10254.3|10252.3|10254.5|10252.5|10254.3|10252.3|21
1688087100000|2023-06-30 01:05:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|36
1686177000000|2023-06-07 22:30:00|10254.5|10252.5|10254.3|10252.3|10254.5|10252.5|10254.3|10252.3|23
1688087400000|2023-06-30 01:10:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|36
1686177300000|2023-06-07 22:35:00|10253.9|10251.9|10253.9|10251.9|10254.1|10252.1|10253.9|10251.9|35
1688087700000|2023-06-30 01:15:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|34
1686177600000|2023-06-07 22:40:00|||||||||18
1688088000000|2023-06-30 01:20:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|95
1686177900000|2023-06-07 22:45:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|82
1686178200000|2023-06-07 22:50:00|||||||||126
1688088600000|2023-06-30 01:30:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|364
1686178500000|2023-06-07 22:55:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|54
1688088900000|2023-06-30 01:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|392
1686178800000|2023-06-07 23:00:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|258
1688089200000|2023-06-30 01:40:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|222
1688089500000|2023-06-30 01:45:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|51
1686179100000|2023-06-07 23:05:00|10254.1|10252.1|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|337
1688089800000|2023-06-30 01:50:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|96
1686179400000|2023-06-07 23:10:00|||||||||2
1688090100000|2023-06-30 01:55:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|488
1688090400000|2023-06-30 02:00:00|||||||||59
1686179700000|2023-06-07 23:15:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|122
1688090700000|2023-06-30 02:05:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|15
1686180300000|2023-06-07 23:25:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|41
1688091000000|2023-06-30 02:10:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|60
1686180600000|2023-06-07 23:30:00|||||||||4
1688091300000|2023-06-30 02:15:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|37
1688091600000|2023-06-30 02:20:00|10170.5|10168.5|10171.1|10169.1|10171.1|10169.1|10170.5|10168.5|188
1686180900000|2023-06-07 23:35:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|35
1688091900000|2023-06-30 02:25:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|114
1688092200000|2023-06-30 02:30:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|18
1686181200000|2023-06-07 23:40:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|114
1688092500000|2023-06-30 02:35:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|67
1688092800000|2023-06-30 02:40:00|||||||||41
1686181500000|2023-06-07 23:45:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|210
1688093100000|2023-06-30 02:45:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|410
1686181800000|2023-06-07 23:50:00|||||||||151
1688093400000|2023-06-30 02:50:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|359
1686182100000|2023-06-07 23:55:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|184
1688093700000|2023-06-30 02:55:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|333
1688094000000|2023-06-30 03:00:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|364
1686182400000|2023-06-08 00:00:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|399
1688094300000|2023-06-30 03:05:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|268
1686182700000|2023-06-08 00:05:00|10256.3|10254.3|10256.1|10254.1|10256.3|10254.3|10256.1|10254.1|175
1688094600000|2023-06-30 03:10:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|390
1688094900000|2023-06-30 03:15:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|364
1686183000000|2023-06-08 00:10:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|297
1688095200000|2023-06-30 03:20:00|||||||||124
1688095500000|2023-06-30 03:25:00|||||||||5
1686183300000|2023-06-08 00:15:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|325
1688095800000|2023-06-30 03:30:00|||||||||2
1688096100000|2023-06-30 03:35:00|||||||||194
1686183600000|2023-06-08 00:20:00|10257.3|10255.3|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|346
1688096400000|2023-06-30 03:40:00|||||||||13
1686183900000|2023-06-08 00:25:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|337
1688096700000|2023-06-30 03:45:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|305
1688097000000|2023-06-30 03:50:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|71
1686184200000|2023-06-08 00:30:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|832
1686184500000|2023-06-08 00:35:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|125
1688097300000|2023-06-30 03:55:00|||||||||11
1688097600000|2023-06-30 04:00:00|||||||||98
1686184800000|2023-06-08 00:40:00|||||||||74
1688097900000|2023-06-30 04:05:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|109
1688098500000|2023-06-30 04:15:00|||||||||6
1686185100000|2023-06-08 00:45:00|||||||||147
1686185400000|2023-06-08 00:50:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|405
1688098800000|2023-06-30 04:20:00|||||||||114
1688099100000|2023-06-30 04:25:00|||||||||1
1686185700000|2023-06-08 00:55:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|416
1688099400000|2023-06-30 04:30:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|570
1688099700000|2023-06-30 04:35:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|117
1686186000000|2023-06-08 01:00:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|375
1688100000000|2023-06-30 04:40:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|85
1688100300000|2023-06-30 04:45:00|||||||||53
1686186300000|2023-06-08 01:05:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|348
1688100600000|2023-06-30 04:50:00|||||||||5
1686186600000|2023-06-08 01:10:00|||||||||10
1688100900000|2023-06-30 04:55:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|263
1688101200000|2023-06-30 05:00:00|||||||||3
1686186900000|2023-06-08 01:15:00|||||||||234
1688101500000|2023-06-30 05:05:00|||||||||26
1686187200000|2023-06-08 01:20:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|297
1688101800000|2023-06-30 05:10:00|10169.9|10167.9|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|507
1688102100000|2023-06-30 05:15:00|10170.9|10168.9|10171.5|10169.5|10171.5|10169.5|10170.9|10168.9|670
1686187500000|2023-06-08 01:25:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|503
1688102400000|2023-06-30 05:20:00|||||||||165
1688102700000|2023-06-30 05:25:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|162
1686187800000|2023-06-08 01:30:00|10253|10251|10253.1|10251.1|10253.5|10251.5|10253|10251|49
1688103000000|2023-06-30 05:30:00|10170.9|10168.9|10170.7|10168.7|10170.9|10168.9|10170.7|10168.7|44
1686188100000|2023-06-08 01:35:00|10253.3|10251.3|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|275
1688103300000|2023-06-30 05:35:00|10170.9|10168.9|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|111
1688103600000|2023-06-30 05:40:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|107
1686188400000|2023-06-08 01:40:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|219
1686188700000|2023-06-08 01:45:00|||||||||12
1688103900000|2023-06-30 05:45:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|179
1686189000000|2023-06-08 01:50:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|33
1688104200000|2023-06-30 05:50:00|10171.5|10169.5|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|464
1686189300000|2023-06-08 01:55:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|196
1688104500000|2023-06-30 05:55:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|139
1688104800000|2023-06-30 06:00:00|10170.3|10168.3|10169|10167|10170.3|10168.3|10168.8|10166.8|619
1686189600000|2023-06-08 02:00:00|||||||||43
1688105100000|2023-06-30 06:05:00|10169.2|10167.2|10168|10166|10169.2|10167.2|10168|10166|492
1688105400000|2023-06-30 06:10:00|10168.4|10166.4|10167.6|10165.6|10168.4|10166.4|10167.2|10165.2|279
1686189900000|2023-06-08 02:05:00|10253.9|10251.9|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|288
1688105700000|2023-06-30 06:15:00|10167.2|10165.2|10166.4|10164.4|10167.6|10165.6|10166|10164|755
1686190200000|2023-06-08 02:10:00|10253|10251|10252|10250|10253.1|10251.1|10251.6|10249.6|802
1688106000000|2023-06-30 06:20:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166|10164|377
1688106300000|2023-06-30 06:25:00|10166.8|10164.8|10165.6|10163.6|10166.8|10164.8|10165.6|10163.6|1053
1686190500000|2023-06-08 02:15:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|485
1688106600000|2023-06-30 06:30:00|10166|10164|10166.6|10164.6|10167.2|10165.2|10165.6|10163.6|1409
1688106900000|2023-06-30 06:35:00|10166.4|10164.4|10167.6|10165.6|10167.6|10165.6|10166.4|10164.4|568
1686190800000|2023-06-08 02:20:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.6|10250.6|246
1688107200000|2023-06-30 06:40:00|10167.8|10165.8|10167.2|10165.2|10168|10166|10166.4|10164.4|724
1686191100000|2023-06-08 02:25:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|167
1688107500000|2023-06-30 06:45:00|10167.6|10165.6|10168|10166|10168.4|10166.4|10167.6|10165.6|656
1688107800000|2023-06-30 06:50:00|10167.8|10165.8|10165.6|10163.6|10167.8|10165.8|10165.3|10163.3|837
1686191400000|2023-06-08 02:30:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.6|10250.6|60
1688108100000|2023-06-30 06:55:00|10166|10164|10165.3|10163.3|10166|10164|10164.9|10162.9|694
1686191700000|2023-06-08 02:35:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|105
1688108400000|2023-06-30 07:00:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10164.5|10162.5|1033
1688108700000|2023-06-30 07:05:00|10165.8|10163.8|10166.2|10164.2|10166.4|10164.4|10165.6|10163.6|636
1686192000000|2023-06-08 02:40:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|51
1688109000000|2023-06-30 07:10:00|10166.4|10164.4|10167|10165|10167.2|10165.2|10165.6|10163.6|709
1688109300000|2023-06-30 07:15:00|10166.8|10164.8|10166|10164|10167.6|10165.6|10165.6|10163.6|965
1686192300000|2023-06-08 02:45:00|||||||||229
1688109600000|2023-06-30 07:20:00|10166.4|10164.4|10164.9|10162.9|10166.4|10164.4|10164.5|10162.5|618
1686192600000|2023-06-08 02:50:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|71
1688109900000|2023-06-30 07:25:00|10165.1|10163.1|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|1558
1686192900000|2023-06-08 02:55:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|111
1688110200000|2023-06-30 07:30:00|10165.3|10163.3|10165.6|10163.6|10166|10164|10164.1|10162.1|1448
1688110500000|2023-06-30 07:35:00|10165.5|10163.5|10164.5|10162.5|10166|10164|10164.5|10162.5|907
1686193200000|2023-06-08 03:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|139
1688110800000|2023-06-30 07:40:00|10164.3|10162.3|10163.3|10161.3|10164.9|10162.9|10162.9|10160.9|776
1686193500000|2023-06-08 03:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|47
1688111100000|2023-06-30 07:45:00|10162.9|10160.9|10161.4|10159.4|10163.3|10161.3|10161|10159|2801
1688111400000|2023-06-30 07:50:00|10161|10159|10161|10159|10161.4|10159.4|10160.2|10158.2|2895
1686193800000|2023-06-08 03:10:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|103
1688111700000|2023-06-30 07:55:00|10161.4|10159.4|10160.2|10158.2|10161.4|10159.4|10160.2|10158.2|1361
1686194100000|2023-06-08 03:15:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|180
1688112000000|2023-06-30 08:00:00|10160.6|10158.6|10159|10157|10161|10159|10159|10157|973
1688112300000|2023-06-30 08:05:00|10159.4|10157.4|10159.8|10157.8|10160.2|10158.2|10158.6|10156.6|1828
1686194400000|2023-06-08 03:20:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|56
1688112600000|2023-06-30 08:10:00|10159.6|10157.6|10159|10157|10160.2|10158.2|10159|10157|2649
1686194700000|2023-06-08 03:25:00|||||||||3
1688112900000|2023-06-30 08:15:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10158.6|10156.6|1189
1686195000000|2023-06-08 03:30:00|10252.6|10250.6|10252.6|10250.6|10252.8|10250.8|10252.4|10250.4|8
1686195300000|2023-06-08 03:35:00|10252.4|10250.4|10252.6|10250.6|10252.6|10250.6|10252.4|10250.4|69
1686195600000|2023-06-08 03:40:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|292
1688113200000|2023-06-30 08:20:00|10159.2|10157.2|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|410
1686195900000|2023-06-08 03:45:00|10252.6|10250.6|10252|10250|10252.6|10250.6|10252|10250|208
1688113500000|2023-06-30 08:25:00|10158.8|10156.8|10158.8|10156.8|10159.4|10157.4|10158.6|10156.6|1868
1686196200000|2023-06-08 03:50:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|197
1688113800000|2023-06-30 08:30:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|1049
1686196500000|2023-06-08 03:55:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|196
1688114100000|2023-06-30 08:35:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|651
1688114400000|2023-06-30 08:40:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1470
1686196800000|2023-06-08 04:00:00|10252|10250|10252|10250|10252|10250|10252|10250|21
1688114700000|2023-06-30 08:45:00|10160.2|10158.2|10159|10157|10160.2|10158.2|10159|10157|647
1688115000000|2023-06-30 08:50:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|818
1686197100000|2023-06-08 04:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|189
1688115300000|2023-06-30 08:55:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10159|10157|825
1686197400000|2023-06-08 04:10:00|||||||||5
1688115600000|2023-06-30 09:00:00|10160.2|10158.2|10159.8|10157.8|10160.6|10158.6|10159|10157|1867
1686197700000|2023-06-08 04:15:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|556
1688115900000|2023-06-30 09:05:00|10160.2|10158.2|10159.4|10157.4|10161|10159|10159|10157|1319
1688116200000|2023-06-30 09:10:00|10159|10157|10159|10157|10159.8|10157.8|10159|10157|685
1686198000000|2023-06-08 04:20:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252.2|10250.2|57
1688116500000|2023-06-30 09:15:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|901
1688116800000|2023-06-30 09:20:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|304
1686198300000|2023-06-08 04:25:00|||||||||40
1688117100000|2023-06-30 09:25:00|10159.4|10157.4|10160.6|10158.6|10161|10159|10159.4|10157.4|923
1686198600000|2023-06-08 04:30:00|||||||||72
1688117400000|2023-06-30 09:30:00|10160.8|10158.8|10161.4|10159.4|10161.7|10159.7|10160.8|10158.8|1024
1688117700000|2023-06-30 09:35:00|10161.7|10159.7|10160.6|10158.6|10162.1|10160.1|10160.6|10158.6|1305
1686198900000|2023-06-08 04:35:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|181
1688118000000|2023-06-30 09:40:00|10160.2|10158.2|10160.6|10158.6|10161|10159|10160.2|10158.2|542
1686199200000|2023-06-08 04:40:00|||||||||10
1688118300000|2023-06-30 09:45:00|10160.2|10158.2|10161|10159|10161|10159|10159.8|10157.8|1023
1686199500000|2023-06-08 04:45:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|755
1688118600000|2023-06-30 09:50:00|10160.6|10158.6|10159.4|10157.4|10160.6|10158.6|10159|10157|290
1686199800000|2023-06-08 04:50:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|61
1688118900000|2023-06-30 09:55:00|10159.8|10157.8|10158.6|10156.6|10159.8|10157.8|10158.6|10156.6|551
1686200100000|2023-06-08 04:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|86
1688119200000|2023-06-30 10:00:00|10159|10157|10159|10157|10159.4|10157.4|10158.2|10156.2|592
1686200400000|2023-06-08 05:00:00|||||||||31
1688119500000|2023-06-30 10:05:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|108
1686200700000|2023-06-08 05:05:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|57
1688119800000|2023-06-30 10:10:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.4|10157.4|610
1688120100000|2023-06-30 10:15:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|731
1686201000000|2023-06-08 05:10:00|||||||||36
1688120400000|2023-06-30 10:20:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.2|10158.2|1648
1686201300000|2023-06-08 05:15:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|248
1688120700000|2023-06-30 10:25:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|358
1688121000000|2023-06-30 10:30:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|343
1686201600000|2023-06-08 05:20:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|29
1686201900000|2023-06-08 05:25:00|10253|10251|10252.8|10250.8|10253|10251|10252.8|10250.8|314
1688121300000|2023-06-30 10:35:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|131
1688121600000|2023-06-30 10:40:00|10161|10159|10162.1|10160.1|10162.1|10160.1|10160.6|10158.6|343
1686202200000|2023-06-08 05:30:00|10252.6|10250.6|10252|10250|10252.6|10250.6|10252|10250|197
1688121900000|2023-06-30 10:45:00|10161.9|10159.9|10161.7|10159.7|10161.9|10159.9|10161|10159|916
1686202500000|2023-06-08 05:35:00|10252.4|10250.4|10252.6|10250.6|10252.8|10250.8|10252|10250|338
1688122200000|2023-06-30 10:50:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|427
1688122500000|2023-06-30 10:55:00|10161.7|10159.7|10162.3|10160.3|10162.9|10160.9|10161.7|10159.7|1043
1686202800000|2023-06-08 05:40:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|172
1688122800000|2023-06-30 11:00:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|1295
1686203100000|2023-06-08 05:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|77
1688123100000|2023-06-30 11:05:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1333
1688123400000|2023-06-30 11:10:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|506
1686203400000|2023-06-08 05:50:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|188
1688123700000|2023-06-30 11:15:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|1162
1686203700000|2023-06-08 05:55:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|317
1688124000000|2023-06-30 11:20:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|742
1686204000000|2023-06-08 06:00:00|10251.2|10249.2|10250.4|10248.4|10251.6|10249.6|10249.6|10247.6|712
1688124300000|2023-06-30 11:25:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161|10159|781
1686204300000|2023-06-08 06:05:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10249.6|10247.6|354
1688124600000|2023-06-30 11:30:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161|10159|1726
1688124900000|2023-06-30 11:35:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|412
1686204600000|2023-06-08 06:10:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|295
1688125200000|2023-06-30 11:40:00|10161.4|10159.4|10161|10159|10162.1|10160.1|10161|10159|713
1686204900000|2023-06-08 06:15:00|10250.6|10248.6|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|375
1688125500000|2023-06-30 11:45:00|10161.2|10159.2|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|858
1686205200000|2023-06-08 06:20:00|10249.2|10247.2|10248.9|10246.9|10250|10248|10248.9|10246.9|588
1686205500000|2023-06-08 06:25:00|10248.5|10246.5|10246.9|10244.9|10249.2|10247.2|10246.9|10244.9|2652
1686205800000|2023-06-08 06:30:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|725
1688125800000|2023-06-30 11:50:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|716
1688126100000|2023-06-30 11:55:00|10160.2|10158.2|10161.7|10159.7|10161.7|10159.7|10160.2|10158.2|1259
1686206100000|2023-06-08 06:35:00|10247.9|10245.9|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|841
1688126400000|2023-06-30 12:00:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|2008
1686206400000|2023-06-08 06:40:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|413
1688126700000|2023-06-30 12:05:00|10162.9|10160.9|10163.7|10161.7|10163.9|10161.9|10162.5|10160.5|1809
1688127000000|2023-06-30 12:10:00|10164.1|10162.1|10164.9|10162.9|10165.3|10163.3|10164.1|10162.1|2240
1686206700000|2023-06-08 06:45:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|417
1688127300000|2023-06-30 12:15:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10163.7|10161.7|1937
1686207000000|2023-06-08 06:50:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|584
1686207300000|2023-06-08 06:55:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|796
1686207600000|2023-06-08 07:00:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.3|10244.3|1556
1686207900000|2023-06-08 07:05:00|10247.7|10245.7|10248.1|10246.1|10248.7|10246.7|10247.3|10245.3|1582
1688127600000|2023-06-30 12:20:00|10164.5|10162.5|10165.3|10163.3|10165.3|10163.3|10163.3|10161.3|3979
1686208200000|2023-06-08 07:10:00|10247.7|10245.7|10248.5|10246.5|10249.2|10247.2|10247.7|10245.7|1002
1688127900000|2023-06-30 12:25:00|10165.6|10163.6|10164.7|10162.7|10165.6|10163.6|10164.5|10162.5|2907
1686208500000|2023-06-08 07:15:00|10248.7|10246.7|10249.6|10247.6|10250|10248|10248.5|10246.5|284
1688128200000|2023-06-30 12:30:00|10164.5|10162.5|10167.6|10165.6|10170.3|10168.3|10163.5|10161.5|6796
1686208800000|2023-06-08 07:20:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|166
1688128500000|2023-06-30 12:35:00|10167.2|10165.2|10169.6|10167.6|10169.6|10167.6|10166|10164|2876
1686209100000|2023-06-08 07:25:00|10249.4|10247.4|10250.4|10248.4|10250.8|10248.8|10249.2|10247.2|495
1686209400000|2023-06-08 07:30:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250|10248|798
1688128800000|2023-06-30 12:40:00|10169.9|10167.9|10172.3|10170.3|10173.1|10171.1|10169.6|10167.6|4166
1686209700000|2023-06-08 07:35:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250|10248|668
1686210000000|2023-06-08 07:40:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|220
1686210300000|2023-06-08 07:45:00|10250.4|10248.4|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|437
1686210600000|2023-06-08 07:50:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10250|10248|792
1686210900000|2023-06-08 07:55:00|10251.4|10249.4|10252|10250|10252|10250|10251.2|10249.2|559
1688129100000|2023-06-30 12:45:00|10171.9|10169.9|10175.4|10173.4|10177|10175|10171.9|10169.9|4775
1688129400000|2023-06-30 12:50:00|10175.2|10173.2|10173.9|10171.9|10175.8|10173.8|10173.1|10171.1|3995
1686211200000|2023-06-08 08:00:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250.4|10248.4|1219
1688129700000|2023-06-30 12:55:00|10174.2|10172.2|10175|10173|10175.8|10173.8|10173.9|10171.9|3712
1688130000000|2023-06-30 13:00:00|10174.6|10172.6|10177|10175|10177.2|10175.2|10174.6|10172.6|11425
1686211500000|2023-06-08 08:05:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|643
1688130300000|2023-06-30 13:05:00|10177.4|10175.4|10173.5|10171.5|10177.4|10175.4|10173.1|10171.1|2855
1686211800000|2023-06-08 08:10:00|10251.4|10249.4|10252|10250|10252|10250|10251.2|10249.2|314
1686212100000|2023-06-08 08:15:00|10251.8|10249.8|10252|10250|10252.4|10250.4|10251.6|10249.6|655
1688130600000|2023-06-30 13:10:00|10173.9|10171.9|10173.9|10171.9|10174.6|10172.6|10173.1|10171.1|2085
1686212400000|2023-06-08 08:20:00|10252.4|10250.4|10252.6|10250.6|10252.8|10250.8|10251.6|10249.6|569
1686212700000|2023-06-08 08:25:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.2|10250.2|1058
1688130900000|2023-06-30 13:15:00|10174.2|10172.2|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|2208
1688131200000|2023-06-30 13:20:00|10173.9|10171.9|10172.3|10170.3|10174.2|10172.2|10172.3|10170.3|2127
1686213000000|2023-06-08 08:30:00|10253.3|10251.3|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|805
1688131500000|2023-06-30 13:25:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|1715
1688131800000|2023-06-30 13:30:00|10170.7|10168.7|10168.4|10166.4|10171.9|10169.9|10168.4|10166.4|6167
1686213300000|2023-06-08 08:35:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|620
1688132100000|2023-06-30 13:35:00|10168|10166|10166.4|10164.4|10168.8|10166.8|10166|10164|3241
1686213600000|2023-06-08 08:40:00|10253.1|10251.1|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|1814
1688132400000|2023-06-30 13:40:00|10166.8|10164.8|10168|10166|10170.3|10168.3|10165.3|10163.3|5957
1688132700000|2023-06-30 13:45:00|10168.2|10166.2|10168|10166|10169.9|10167.9|10167.2|10165.2|3856
1686213900000|2023-06-08 08:45:00|10253.9|10251.9|10253.5|10251.5|10254.3|10252.3|10253.1|10251.1|867
1688133000000|2023-06-30 13:50:00|10167.6|10165.6|10166.8|10164.8|10168|10166|10166.4|10164.4|1425
1688133300000|2023-06-30 13:55:00|10167.2|10165.2|10166.6|10164.6|10168.4|10166.4|10166.6|10164.6|1750
1686214200000|2023-06-08 08:50:00|10253.3|10251.3|10254.3|10252.3|10254.7|10252.7|10253.1|10251.1|1074
1686214500000|2023-06-08 08:55:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|268
1688133600000|2023-06-30 14:00:00|10166.8|10164.8|10167.2|10165.2|10169.6|10167.6|10166.8|10164.8|3699
1686214800000|2023-06-08 09:00:00|10254.1|10252.1|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|662
1688133900000|2023-06-30 14:05:00|10166.8|10164.8|10167.2|10165.2|10168.4|10166.4|10166.8|10164.8|2391
1688134200000|2023-06-30 14:10:00|10166.8|10164.8|10169.6|10167.6|10169.9|10167.9|10166.8|10164.8|1766
1686215100000|2023-06-08 09:05:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|925
1688134500000|2023-06-30 14:15:00|10169.4|10167.4|10170.3|10168.3|10170.3|10168.3|10168.8|10166.8|1499
1686215400000|2023-06-08 09:10:00|10254.7|10252.7|10253.1|10251.1|10254.7|10252.7|10253.1|10251.1|597
1688134800000|2023-06-30 14:20:00|10169.9|10167.9|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|2264
1686215700000|2023-06-08 09:15:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|225
1688135100000|2023-06-30 14:25:00|10168.4|10166.4|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|2490
1686216000000|2023-06-08 09:20:00|10253.7|10251.7|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|626
1688135400000|2023-06-30 14:30:00|10168.6|10166.6|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|1769
1686216300000|2023-06-08 09:25:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|221
1686216600000|2023-06-08 09:30:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|343
1686216900000|2023-06-08 09:35:00|10253.7|10251.7|10253.5|10251.5|10253.7|10251.7|10253.5|10251.5|169
1686217200000|2023-06-08 09:40:00|10253.1|10251.1|10253.9|10251.9|10254.3|10252.3|10253.1|10251.1|207
1686217500000|2023-06-08 09:45:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|201
1686217800000|2023-06-08 09:50:00|10253.5|10251.5|10252.8|10250.8|10253.9|10251.9|10252.8|10250.8|552
1688135700000|2023-06-30 14:35:00|10168|10166|10167.2|10165.2|10168|10166|10162.9|10160.9|8207
1686218100000|2023-06-08 09:55:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|366
1688136000000|2023-06-30 14:40:00|10167.6|10165.6|10168|10166|10168.6|10166.6|10167.2|10165.2|3121
1688136300000|2023-06-30 14:45:00|10167.6|10165.6|10169.2|10167.2|10169.2|10167.2|10167.2|10165.2|2948
1686218400000|2023-06-08 10:00:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|238
1688136600000|2023-06-30 14:50:00|10168.8|10166.8|10168.8|10166.8|10169.9|10167.9|10168|10166|1136
1686218700000|2023-06-08 10:05:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|569
1686219000000|2023-06-08 10:10:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252|10250|168
1686219300000|2023-06-08 10:15:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|302
1688136900000|2023-06-30 14:55:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.4|10166.4|642
1686219600000|2023-06-08 10:20:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|205
1688137200000|2023-06-30 15:00:00|10169.2|10167.2|10168.4|10166.4|10169.9|10167.9|10168|10166|1827
1686219900000|2023-06-08 10:25:00|10252.2|10250.2|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|635
1686220200000|2023-06-08 10:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|684
1686220500000|2023-06-08 10:35:00|10252|10250|10250.8|10248.8|10252|10250|10250.4|10248.4|630
1686220800000|2023-06-08 10:40:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|300
1686221100000|2023-06-08 10:45:00|10250.4|10248.4|10250|10248|10250.8|10248.8|10249.6|10247.6|201
1688137500000|2023-06-30 15:05:00|10168.8|10166.8|10169.2|10167.2|10169.9|10167.9|10168|10166|2075
1686221400000|2023-06-08 10:50:00|10249.8|10247.8|10249.2|10247.2|10250|10248|10248.9|10246.9|833
1686221700000|2023-06-08 10:55:00|10249|10247|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|332
1688137800000|2023-06-30 15:10:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10168.2|10166.2|1318
1686222000000|2023-06-08 11:00:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10250|10248|298
1688138100000|2023-06-30 15:15:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|2229
1686222300000|2023-06-08 11:05:00|10250.4|10248.4|10249.6|10247.6|10250.8|10248.8|10249.2|10247.2|522
1688138400000|2023-06-30 15:20:00|10170.3|10168.3|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|1113
1686222600000|2023-06-08 11:10:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|280
1688138700000|2023-06-30 15:25:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1981
1688139000000|2023-06-30 15:30:00|10169|10167|10169.2|10167.2|10169.6|10167.6|10168.4|10166.4|1139
1686222900000|2023-06-08 11:15:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|189
1688139300000|2023-06-30 15:35:00|10169.4|10167.4|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1964
1686223200000|2023-06-08 11:20:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10250|10248|1194
1688139600000|2023-06-30 15:40:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|665
1686223500000|2023-06-08 11:25:00|10251.6|10249.6|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|556
1688139900000|2023-06-30 15:45:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|2230
1688140200000|2023-06-30 15:50:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1415
1686223800000|2023-06-08 11:30:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|325
1686224100000|2023-06-08 11:35:00|10251|10249|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|260
1688140500000|2023-06-30 15:55:00|10169.6|10167.6|10171.1|10169.1|10171.5|10169.5|10169.2|10167.2|2126
1686224400000|2023-06-08 11:40:00|10250.8|10248.8|10253.1|10251.1|10253.1|10251.1|10250.8|10248.8|1781
1686224700000|2023-06-08 11:45:00|10252.8|10250.8|10252|10250|10253.1|10251.1|10252|10250|4856
1686225000000|2023-06-08 11:50:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|1163
1688140800000|2023-06-30 16:00:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|893
1688141100000|2023-06-30 16:05:00|10170.7|10168.7|10169.6|10167.6|10171.1|10169.1|10169.6|10167.6|481
1686225300000|2023-06-08 11:55:00|10253.1|10251.1|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|492
1688141400000|2023-06-30 16:10:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|648
1686225600000|2023-06-08 12:00:00|10252|10250|10251.6|10249.6|10252|10250|10250.8|10248.8|424
1686225900000|2023-06-08 12:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|1278
1688141700000|2023-06-30 16:15:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|661
1686226200000|2023-06-08 12:10:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.2|10248.2|720
1688142000000|2023-06-30 16:20:00|10169.8|10167.8|10169.2|10167.2|10170.3|10168.3|10168.8|10166.8|1198
1688142300000|2023-06-30 16:25:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|754
1686226500000|2023-06-08 12:15:00|10250.4|10248.4|10251.6|10249.6|10252|10250|10250.4|10248.4|1308
1688142600000|2023-06-30 16:30:00|10169.6|10167.6|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|710
1688142900000|2023-06-30 16:35:00|10169.2|10167.2|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|810
1686226800000|2023-06-08 12:20:00|10251.4|10249.4|10252|10250|10252|10250|10250.4|10248.4|2786
1688143200000|2023-06-30 16:40:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|328
1686227100000|2023-06-08 12:25:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|1659
1688143500000|2023-06-30 16:45:00|10169.8|10167.8|10171.1|10169.1|10171.1|10169.1|10169.8|10167.8|1429
1688143800000|2023-06-30 16:50:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|388
1686227400000|2023-06-08 12:30:00|10254.9|10252.9|10262.1|10260.1|10265.3|10263.3|10253.1|10251.1|8880
1688144100000|2023-06-30 16:55:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|624
1686227700000|2023-06-08 12:35:00|10262.9|10260.9|10262.7|10260.7|10266.8|10264.8|10262.5|10260.5|4438
1686228000000|2023-06-08 12:40:00|10262.9|10260.9|10262.5|10260.5|10265.6|10263.6|10262.1|10260.1|2802
1686228300000|2023-06-08 12:45:00|10262.7|10260.7|10260.6|10258.6|10263.7|10261.7|10260.6|10258.6|3888
1686228600000|2023-06-08 12:50:00|10261|10259|10260.2|10258.2|10261|10259|10259.4|10257.4|5182
1686228900000|2023-06-08 12:55:00|10260.4|10258.4|10262.5|10260.5|10262.5|10260.5|10259.8|10257.8|3704
1686229200000|2023-06-08 13:00:00|10262.3|10260.3|10261.4|10259.4|10262.9|10260.9|10261|10259|2686
1688144400000|2023-06-30 17:00:00|10171.9|10169.9|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|480
1686229500000|2023-06-08 13:05:00|10261.7|10259.7|10261.4|10259.4|10262.9|10260.9|10261|10259|1967
1688144700000|2023-06-30 17:05:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|691
1686229800000|2023-06-08 13:10:00|10261.5|10259.5|10261|10259|10261.7|10259.7|10259.8|10257.8|2473
1688145000000|2023-06-30 17:10:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|1096
1688145300000|2023-06-30 17:15:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|857
1686230100000|2023-06-08 13:15:00|10261.4|10259.4|10260.2|10258.2|10261.4|10259.4|10259.8|10257.8|1098
1688145600000|2023-06-30 17:20:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|268
1686230400000|2023-06-08 13:20:00|10260.4|10258.4|10262.1|10260.1|10262.5|10260.5|10260.2|10258.2|1723
1686230700000|2023-06-08 13:25:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|2509
1686231000000|2023-06-08 13:30:00|10261.4|10259.4|10265.3|10263.3|10265.6|10263.6|10261|10259|2066
1686231300000|2023-06-08 13:35:00|10264.9|10262.9|10266.8|10264.8|10268.4|10266.4|10264.5|10262.5|4752
1686231600000|2023-06-08 13:40:00|10267.2|10265.2|10266.4|10264.4|10268.4|10266.4|10266.4|10264.4|4107
1688145900000|2023-06-30 17:25:00|10172.3|10170.3|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|538
1686231900000|2023-06-08 13:45:00|10266.6|10264.6|10266.4|10264.4|10269.2|10267.2|10266.4|10264.4|3621
1688146200000|2023-06-30 17:30:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|282
1688146500000|2023-06-30 17:35:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|915
1686232200000|2023-06-08 13:50:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10265.3|10263.3|2729
1688146800000|2023-06-30 17:40:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|834
1686232500000|2023-06-08 13:55:00|10266.4|10264.4|10264.9|10262.9|10266.8|10264.8|10264.9|10262.9|2272
1688147100000|2023-06-30 17:45:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|405
1686232800000|2023-06-08 14:00:00|10265.1|10263.1|10263.7|10261.7|10265.6|10263.6|10263.7|10261.7|2939
1688147400000|2023-06-30 17:50:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|257
1688147700000|2023-06-30 17:55:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|443
1686233100000|2023-06-08 14:05:00|10264.1|10262.1|10263.7|10261.7|10264.9|10262.9|10263.3|10261.3|2762
1688148000000|2023-06-30 18:00:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|338
1686233400000|2023-06-08 14:10:00|10263.3|10261.3|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|1996
1688148300000|2023-06-30 18:05:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|231
1688148600000|2023-06-30 18:10:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|504
1686233700000|2023-06-08 14:15:00|10263.7|10261.7|10264.9|10262.9|10264.9|10262.9|10262.9|10260.9|2760
1688148900000|2023-06-30 18:15:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|477
1688149200000|2023-06-30 18:20:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|825
1686234000000|2023-06-08 14:20:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|2526
1688149500000|2023-06-30 18:25:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1291
1686234300000|2023-06-08 14:25:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.5|10262.5|3034
1688149800000|2023-06-30 18:30:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|426
1688150100000|2023-06-30 18:35:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|1606
1686234600000|2023-06-08 14:30:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10264.9|10262.9|1378
1688150400000|2023-06-30 18:40:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|902
1686234900000|2023-06-08 14:35:00|10266|10264|10265.3|10263.3|10266|10264|10264.9|10262.9|2972
1688150700000|2023-06-30 18:45:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|1168
1686235200000|2023-06-08 14:40:00|10265.5|10263.5|10264.9|10262.9|10266|10264|10264.1|10262.1|3181
1688151000000|2023-06-30 18:50:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|528
1688151300000|2023-06-30 18:55:00|10169.9|10167.9|10168.2|10166.2|10169.9|10167.9|10168|10166|3511
1686235500000|2023-06-08 14:45:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|2348
1688151600000|2023-06-30 19:00:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168|10166|2110
1686235800000|2023-06-08 14:50:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|1338
1688151900000|2023-06-30 19:05:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|2554
1688152200000|2023-06-30 19:10:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|1353
1686236100000|2023-06-08 14:55:00|10264.9|10262.9|10262.1|10260.1|10264.9|10262.9|10262.1|10260.1|2257
1686236400000|2023-06-08 15:00:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|2395
1688152500000|2023-06-30 19:15:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|2144
1688152800000|2023-06-30 19:20:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|983
1686236700000|2023-06-08 15:05:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|957
1688153100000|2023-06-30 19:25:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|1246
1688153400000|2023-06-30 19:30:00|10168.4|10166.4|10169.9|10167.9|10169.9|10167.9|10168.4|10166.4|2372
1686237000000|2023-06-08 15:10:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1174
1688153700000|2023-06-30 19:35:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1422
1686237300000|2023-06-08 15:15:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|1136
1688154000000|2023-06-30 19:40:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|1009
1688154300000|2023-06-30 19:45:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1724
1686237600000|2023-06-08 15:20:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|1926
1688154600000|2023-06-30 19:50:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|2470
1686237900000|2023-06-08 15:25:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|1074
1688154900000|2023-06-30 19:55:00|10170.7|10168.7|10170.7|10168.7|10171.5|10169.5|10167.6|10165.6|10749
1688155200000|2023-06-30 20:00:00|10170.3|10168.3|10169.9|10167.9|10171.1|10169.1|10168.4|10166.4|7316
1686238200000|2023-06-08 15:30:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|2031
1688155500000|2023-06-30 20:05:00|10170.3|10168.3|10168.4|10166.4|10170.3|10168.3|10168.4|10166.4|1455
1686238500000|2023-06-08 15:35:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10260.6|10258.6|1231
1688155800000|2023-06-30 20:10:00|10168|10166|10166.8|10164.8|10168.4|10166.4|10166.8|10164.8|2011
1688156100000|2023-06-30 20:15:00|10166.4|10164.4|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|802
1686238800000|2023-06-08 15:40:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|934
1688156400000|2023-06-30 20:20:00|10166.4|10164.4|10165.6|10163.6|10166.8|10164.8|10165.3|10163.3|1269
1688156700000|2023-06-30 20:25:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10163.7|10161.7|8412
1686239100000|2023-06-08 15:45:00|10262.5|10260.5|10264.5|10262.5|10264.9|10262.9|10262.1|10260.1|2097
1688157000000|2023-06-30 20:30:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.5|10161.5|2035
1688157300000|2023-06-30 20:35:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|1253
1686239400000|2023-06-08 15:50:00|10264.1|10262.1|10265.3|10263.3|10265.3|10263.3|10264.1|10262.1|2171
1688157600000|2023-06-30 20:40:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|280
1686239700000|2023-06-08 15:55:00|10264.9|10262.9|10264.1|10262.1|10265.1|10263.1|10263.7|10261.7|1918
1688157900000|2023-06-30 20:45:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|289
1686240000000|2023-06-08 16:00:00|10263.7|10261.7|10262.5|10260.5|10264.1|10262.1|10262.5|10260.5|1357
1688158200000|2023-06-30 20:50:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|693
1688158500000|2023-06-30 20:55:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|911
1686240300000|2023-06-08 16:05:00|10262.9|10260.9|10261.7|10259.7|10262.9|10260.9|10261.4|10259.4|788
1686240600000|2023-06-08 16:10:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10261|10259|4062
1686240900000|2023-06-08 16:15:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259|10257|1751
1686241200000|2023-06-08 16:20:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|835
1686241500000|2023-06-08 16:25:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|632
1686241800000|2023-06-08 16:30:00|10259.8|10257.8|10261.4|10259.4|10261.4|10259.4|10259.8|10257.8|498
1686242100000|2023-06-08 16:35:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|1102
1686242400000|2023-06-08 16:40:00|10260.8|10258.8|10260.2|10258.2|10261.4|10259.4|10259.8|10257.8|1126
1686242700000|2023-06-08 16:45:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10260.2|10258.2|985
1686243000000|2023-06-08 16:50:00|10260.6|10258.6|10259|10257|10260.6|10258.6|10258.6|10256.6|744
1686243300000|2023-06-08 16:55:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|411
1686243600000|2023-06-08 17:00:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|2393
1686243900000|2023-06-08 17:05:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.4|10256.4|400
1686244200000|2023-06-08 17:10:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|434
1686244500000|2023-06-08 17:15:00|10259|10257|10259|10257|10259|10257|10258.2|10256.2|901
1686244800000|2023-06-08 17:20:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|305
1686245100000|2023-06-08 17:25:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|906
1686245400000|2023-06-08 17:30:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|257
1686245700000|2023-06-08 17:35:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|922
1686246000000|2023-06-08 17:40:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|805
1686246300000|2023-06-08 17:45:00|10260.8|10258.8|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|632
1686246600000|2023-06-08 17:50:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|534
1686246900000|2023-06-08 17:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|531
1686247200000|2023-06-08 18:00:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|654
1686247500000|2023-06-08 18:05:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10260.2|10258.2|913
1686247800000|2023-06-08 18:10:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1001
1686248100000|2023-06-08 18:15:00|10261.2|10259.2|10260.2|10258.2|10261.2|10259.2|10260.2|10258.2|366
1686248400000|2023-06-08 18:20:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|542
1686248700000|2023-06-08 18:25:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|829
1686249000000|2023-06-08 18:30:00|10260.2|10258.2|10259.4|10257.4|10260.6|10258.6|10259.4|10257.4|2037
1686249300000|2023-06-08 18:35:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|192
1686249600000|2023-06-08 18:40:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|941
1686249900000|2023-06-08 18:45:00|10258.4|10256.4|10259|10257|10259.4|10257.4|10258.2|10256.2|876
1686250200000|2023-06-08 18:50:00|10258.6|10256.6|10259|10257|10259.8|10257.8|10258.6|10256.6|1203
1686250500000|2023-06-08 18:55:00|10258.6|10256.6|10260.2|10258.2|10260.2|10258.2|10258.2|10256.2|2569
1686250800000|2023-06-08 19:00:00|10259.8|10257.8|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|1537
1686251100000|2023-06-08 19:05:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10258.6|10256.6|1406
1686251400000|2023-06-08 19:10:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|659
1686251700000|2023-06-08 19:15:00|10259.8|10257.8|10258.2|10256.2|10260.2|10258.2|10258.2|10256.2|859
1686252000000|2023-06-08 19:20:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1494
1686252300000|2023-06-08 19:25:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|1730
1686252600000|2023-06-08 19:30:00|10257.4|10255.4|10258.2|10256.2|10259|10257|10257.1|10255.1|2958
1686252900000|2023-06-08 19:35:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10257.8|10255.8|1304
1686253200000|2023-06-08 19:40:00|10259|10257|10259.8|10257.8|10261|10259|10259|10257|930
1686253500000|2023-06-08 19:45:00|10260|10258|10260.6|10258.6|10261.4|10259.4|10259.8|10257.8|814
1686253800000|2023-06-08 19:50:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|531
1686254100000|2023-06-08 19:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1244
1686254400000|2023-06-08 20:00:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261|10259|1443
1686254700000|2023-06-08 20:05:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|752
1686255000000|2023-06-08 20:10:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1124
1686255300000|2023-06-08 20:15:00|10262.5|10260.5|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|1109
1686255600000|2023-06-08 20:20:00|10261.2|10259.2|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|187
1686255900000|2023-06-08 20:25:00|||||||||165
1686256200000|2023-06-08 20:30:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|1832
1686256500000|2023-06-08 20:35:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|797
1686256800000|2023-06-08 20:40:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|559
1686257100000|2023-06-08 20:45:00|10260.8|10258.8|10260.2|10258.2|10261|10259|10260.2|10258.2|838
1686257400000|2023-06-08 20:50:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|316
1686257700000|2023-06-08 20:55:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|844
1686261600000|2023-06-08 22:00:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|105
1686261900000|2023-06-08 22:05:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259|10257|30
1686262200000|2023-06-08 22:10:00|||||||||5
1686262500000|2023-06-08 22:15:00|||||||||15
1686262800000|2023-06-08 22:20:00|||||||||76
1686263100000|2023-06-08 22:25:00|||||||||3
1686263400000|2023-06-08 22:30:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|132
1686263700000|2023-06-08 22:35:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259.4|10257.4|7
1686264000000|2023-06-08 22:40:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.6|10257.6|23
1686264300000|2023-06-08 22:45:00|||||||||3
1686264600000|2023-06-08 22:50:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|171
1686264900000|2023-06-08 22:55:00|10259.8|10257.8|10260|10258|10260.2|10258.2|10259.8|10257.8|117
1686265200000|2023-06-08 23:00:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|35
1686265500000|2023-06-08 23:05:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|78
1686265800000|2023-06-08 23:10:00|10261|10259|10261|10259|10261|10259|10261|10259|82
1686266100000|2023-06-08 23:15:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|257
1686266400000|2023-06-08 23:20:00|10260.8|10258.8|10261|10259|10261|10259|10260.8|10258.8|24
1686266700000|2023-06-08 23:25:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|47
1686267000000|2023-06-08 23:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|72
1686267300000|2023-06-08 23:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|65
1686267600000|2023-06-08 23:40:00|||||||||4
1686267900000|2023-06-08 23:45:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|171
1686268200000|2023-06-08 23:50:00|||||||||2
1686268500000|2023-06-08 23:55:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|286
1686268800000|2023-06-09 00:00:00|10260.6|10258.6|10258.6|10256.6|10260.6|10258.6|10258.6|10256.6|307
1686269100000|2023-06-09 00:05:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.8|10256.8|72
1686269400000|2023-06-09 00:10:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|82
1686269700000|2023-06-09 00:15:00|10258.6|10256.6|10259.2|10257.2|10259.2|10257.2|10258.4|10256.4|584
1686270000000|2023-06-09 00:20:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|203
1686270300000|2023-06-09 00:25:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|413
1686270600000|2023-06-09 00:30:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|191
1686270900000|2023-06-09 00:35:00|10260.6|10258.6|10260.8|10258.8|10260.8|10258.8|10260.6|10258.6|224
1686271200000|2023-06-09 00:40:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|17
1686271800000|2023-06-09 00:50:00|10259.8|10257.8|10259.4|10257.4|10260|10258|10259.4|10257.4|17
1686272100000|2023-06-09 00:55:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10259|10257|161
1686272400000|2023-06-09 01:00:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|192
1686272700000|2023-06-09 01:05:00|10258|10256|10258.2|10256.2|10258.4|10256.4|10257.8|10255.8|433
1686273000000|2023-06-09 01:10:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|69
1686273300000|2023-06-09 01:15:00|10259.2|10257.2|10259.4|10257.4|10259.4|10257.4|10259.2|10257.2|17
1686273600000|2023-06-09 01:20:00|10259|10257|10258|10256|10259|10257|10257.8|10255.8|142
1686273900000|2023-06-09 01:25:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|255
1686274200000|2023-06-09 01:30:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|368
1686274500000|2023-06-09 01:35:00|||||||||60
1686274800000|2023-06-09 01:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|83
1686275100000|2023-06-09 01:45:00|||||||||15
1686275400000|2023-06-09 01:50:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|172
1686275700000|2023-06-09 01:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|46
1686276000000|2023-06-09 02:00:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|82
1686276300000|2023-06-09 02:05:00|10258|10256|10258.6|10256.6|10258.6|10256.6|10258|10256|437
1686276600000|2023-06-09 02:10:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|277
1686276900000|2023-06-09 02:15:00|10258.2|10256.2|10258.4|10256.4|10258.4|10256.4|10258.2|10256.2|20
1686277200000|2023-06-09 02:20:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|209
1686277800000|2023-06-09 02:30:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|19
1686278400000|2023-06-09 02:40:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|113
1686278700000|2023-06-09 02:45:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|35
1686279000000|2023-06-09 02:50:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|385
1686279300000|2023-06-09 02:55:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|71
1686279600000|2023-06-09 03:00:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|22
1686279900000|2023-06-09 03:05:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|89
1686280200000|2023-06-09 03:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|54
1686280800000|2023-06-09 03:20:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|42
1686281100000|2023-06-09 03:25:00|||||||||31
1686281400000|2023-06-09 03:30:00|||||||||1
1686281700000|2023-06-09 03:35:00|||||||||12
1686282000000|2023-06-09 03:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|42
1686282300000|2023-06-09 03:45:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|181
1686282600000|2023-06-09 03:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|17
1686282900000|2023-06-09 03:55:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|27
1686283200000|2023-06-09 04:00:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|105
1686283800000|2023-06-09 04:10:00|||||||||6
1686284100000|2023-06-09 04:15:00|||||||||2
1686284700000|2023-06-09 04:25:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|62
1686285000000|2023-06-09 04:30:00|||||||||7
1686285300000|2023-06-09 04:35:00|10258.6|10256.6|10259|10257|10259|10257|10258.4|10256.4|291
1686285600000|2023-06-09 04:40:00|||||||||56
1686285900000|2023-06-09 04:45:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259.2|10257.2|267
1686286200000|2023-06-09 04:50:00|10259|10257|10259.2|10257.2|10259.4|10257.4|10259|10257|27
1686286500000|2023-06-09 04:55:00|10259|10257|10259.2|10257.2|10259.4|10257.4|10259|10257|15
1686286800000|2023-06-09 05:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|16
1686287100000|2023-06-09 05:05:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|30
1686287400000|2023-06-09 05:10:00|||||||||1
1686287700000|2023-06-09 05:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|74
1686288000000|2023-06-09 05:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|98
1686288300000|2023-06-09 05:25:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|16
1686288600000|2023-06-09 05:30:00|10258|10256|10257.8|10255.8|10258|10256|10257.8|10255.8|73
1686288900000|2023-06-09 05:35:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|65
1686289200000|2023-06-09 05:40:00|10257.8|10255.8|10257.8|10255.8|10258|10256|10257.8|10255.8|21
1686289500000|2023-06-09 05:45:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|95
1686289800000|2023-06-09 05:50:00|||||||||135
1686290100000|2023-06-09 05:55:00|||||||||2
1686290400000|2023-06-09 06:00:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|129
1686290700000|2023-06-09 06:05:00|10257.4|10255.4|10257.8|10255.8|10258|10256|10257.4|10255.4|65
1686291000000|2023-06-09 06:10:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|202
1686291300000|2023-06-09 06:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|153
1686291600000|2023-06-09 06:20:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|321
1686291900000|2023-06-09 06:25:00|10257.8|10255.8|10259|10257|10259|10257|10257.8|10255.8|516
1686292200000|2023-06-09 06:30:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.8|10256.8|241
1686292500000|2023-06-09 06:35:00|10259|10257|10257.4|10255.4|10259.4|10257.4|10257.1|10255.1|225
1686292800000|2023-06-09 06:40:00|10257.8|10255.8|10256.3|10254.3|10257.8|10255.8|10256.3|10254.3|429
1686293100000|2023-06-09 06:45:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|371
1686293400000|2023-06-09 06:50:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|207
1686293700000|2023-06-09 06:55:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|48
1686294000000|2023-06-09 07:00:00|10256.7|10254.7|10256.3|10254.3|10257.4|10255.4|10255.9|10253.9|427
1686294300000|2023-06-09 07:05:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|346
1686294600000|2023-06-09 07:10:00|10255.9|10253.9|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|492
1686294900000|2023-06-09 07:15:00|10254.3|10252.3|10252.8|10250.8|10254.7|10252.7|10252.4|10250.4|1052
1686295200000|2023-06-09 07:20:00|10253.1|10251.1|10253.1|10251.1|10253.9|10251.9|10252.8|10250.8|707
1686295500000|2023-06-09 07:25:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|355
1686295800000|2023-06-09 07:30:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|514
1686296100000|2023-06-09 07:35:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|449
1686296400000|2023-06-09 07:40:00|10253.9|10251.9|10255.5|10253.5|10255.9|10253.9|10253.9|10251.9|890
1686296700000|2023-06-09 07:45:00|10255.9|10253.9|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|618
1686297000000|2023-06-09 07:50:00|10254.3|10252.3|10253.5|10251.5|10255.1|10253.1|10253.5|10251.5|1177
1686297300000|2023-06-09 07:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|831
1686297600000|2023-06-09 08:00:00|10253.9|10251.9|10253.1|10251.1|10253.9|10251.9|10252.8|10250.8|709
1686297900000|2023-06-09 08:05:00|10252.8|10250.8|10251.6|10249.6|10253.1|10251.1|10251.6|10249.6|646
1686298200000|2023-06-09 08:10:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|408
1686298500000|2023-06-09 08:15:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|434
1686298800000|2023-06-09 08:20:00|10252.2|10250.2|10252|10250|10252.2|10250.2|10251.6|10249.6|208
1686299100000|2023-06-09 08:25:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10251.6|10249.6|548
1686299400000|2023-06-09 08:30:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|359
1686299700000|2023-06-09 08:35:00|10252.2|10250.2|10252.4|10250.4|10252.8|10250.8|10252|10250|278
1686300000000|2023-06-09 08:40:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|192
1686300300000|2023-06-09 08:45:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|404
1686300600000|2023-06-09 08:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|281
1686300900000|2023-06-09 08:55:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|247
1686301200000|2023-06-09 09:00:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|428
1686301500000|2023-06-09 09:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|190
1686301800000|2023-06-09 09:10:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|442
1686302100000|2023-06-09 09:15:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|119
1686302400000|2023-06-09 09:20:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|193
1686302700000|2023-06-09 09:25:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|320
1686303000000|2023-06-09 09:30:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|87
1686303300000|2023-06-09 09:35:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|140
1686303600000|2023-06-09 09:40:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|72
1686303900000|2023-06-09 09:45:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|556
1686304200000|2023-06-09 09:50:00|10251.6|10249.6|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|314
1686304500000|2023-06-09 09:55:00|10252.2|10250.2|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|257
1686304800000|2023-06-09 10:00:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|939
1686305100000|2023-06-09 10:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.2|10249.2|887
1686305400000|2023-06-09 10:10:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|696
1686305700000|2023-06-09 10:15:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|545
1686306000000|2023-06-09 10:20:00|10252.8|10250.8|10253|10251|10253.1|10251.1|10252.8|10250.8|498
1686306300000|2023-06-09 10:25:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|107
1686306600000|2023-06-09 10:30:00|10253.1|10251.1|10252|10250|10253.1|10251.1|10251.8|10249.8|170
1686306900000|2023-06-09 10:35:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|825
1686307200000|2023-06-09 10:40:00|10250.4|10248.4|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|519
1686307500000|2023-06-09 10:45:00|10250.6|10248.6|10250|10248|10251.2|10249.2|10249.6|10247.6|1153
1686307800000|2023-06-09 10:50:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|328
1686308100000|2023-06-09 10:55:00|10250.6|10248.6|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|119
1686308400000|2023-06-09 11:00:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|564
1686308700000|2023-06-09 11:05:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|172
1686309000000|2023-06-09 11:10:00|10250|10248|10251.2|10249.2|10252|10250|10250|10248|1899
1686309300000|2023-06-09 11:15:00|10250.8|10248.8|10252|10250|10252|10250|10250.8|10248.8|3292
1686309600000|2023-06-09 11:20:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|927
1686309900000|2023-06-09 11:25:00|10252.4|10250.4|10252.8|10250.8|10253.3|10251.3|10252.4|10250.4|1480
1686310200000|2023-06-09 11:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.6|10250.6|1903
1686310500000|2023-06-09 11:35:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|1198
1686310800000|2023-06-09 11:40:00|10253.1|10251.1|10252.4|10250.4|10253.5|10251.5|10252|10250|3925
1686311100000|2023-06-09 11:45:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|901
1686311400000|2023-06-09 11:50:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|917
1686311700000|2023-06-09 11:55:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|743
1686312000000|2023-06-09 12:00:00|10252|10250|10250.4|10248.4|10252.4|10250.4|10250.4|10248.4|1152
1686312300000|2023-06-09 12:05:00|10250|10248|10250.8|10248.8|10251.2|10249.2|10250|10248|1311
1686312600000|2023-06-09 12:10:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|1040
1686312900000|2023-06-09 12:15:00|10250|10248|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|907
1686313200000|2023-06-09 12:20:00|10250|10248|10251.2|10249.2|10251.6|10249.6|10249.6|10247.6|2430
1686313500000|2023-06-09 12:25:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.2|10249.2|1723
1686313800000|2023-06-09 12:30:00|10252.2|10250.2|10257.1|10255.1|10259.8|10257.8|10252.2|10250.2|7575
1686314100000|2023-06-09 12:35:00|10256.7|10254.7|10256.3|10254.3|10257.1|10255.1|10254.7|10252.7|3166
1686314400000|2023-06-09 12:40:00|10256.5|10254.5|10253.9|10251.9|10256.7|10254.7|10253.9|10251.9|1695
1686314700000|2023-06-09 12:45:00|10254.3|10252.3|10253.1|10251.1|10254.7|10252.7|10252.8|10250.8|2658
1686315000000|2023-06-09 12:50:00|10253.5|10251.5|10252|10250|10253.5|10251.5|10252|10250|1553
1686315300000|2023-06-09 12:55:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|2206
1686315600000|2023-06-09 13:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10251.2|10249.2|2489
1686315900000|2023-06-09 13:05:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252|10250|1078
1686316200000|2023-06-09 13:10:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253|10251|1755
1686316500000|2023-06-09 13:15:00|10252.8|10250.8|10251.2|10249.2|10252.8|10250.8|10251.2|10249.2|2926
1686316800000|2023-06-09 13:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|977
1686317100000|2023-06-09 13:25:00|10251.2|10249.2|10249.6|10247.6|10251.2|10249.2|10248.9|10246.9|2539
1686317400000|2023-06-09 13:30:00|10249.2|10247.2|10250.4|10248.4|10250.8|10248.8|10249.2|10247.2|2384
1686317700000|2023-06-09 13:35:00|10250|10248|10248.5|10246.5|10250|10248|10248.1|10246.1|1830
1686318000000|2023-06-09 13:40:00|10248.1|10246.1|10245.7|10243.7|10248.5|10246.5|10244.2|10242.2|7510
1686318300000|2023-06-09 13:45:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|3304
1686318600000|2023-06-09 13:50:00|10244.6|10242.6|10242.6|10240.6|10244.9|10242.9|10242.6|10240.6|4681
1686318900000|2023-06-09 13:55:00|10242.2|10240.2|10245.3|10243.3|10245.3|10243.3|10241.8|10239.8|3808
1686319200000|2023-06-09 14:00:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|1911
1686319500000|2023-06-09 14:05:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1005
1686319800000|2023-06-09 14:10:00|10244.9|10242.9|10244.6|10242.6|10245.7|10243.7|10244.2|10242.2|15691
1686320100000|2023-06-09 14:15:00|10244.9|10242.9|10243.4|10241.4|10244.9|10242.9|10242.6|10240.6|17884
1686320400000|2023-06-09 14:20:00|10243.8|10241.8|10244.6|10242.6|10244.9|10242.9|10243|10241|3155
1686320700000|2023-06-09 14:25:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.2|10242.2|2152
1686321000000|2023-06-09 14:30:00|10244.4|10242.4|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|2864
1686321300000|2023-06-09 14:35:00|10243.6|10241.6|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|1573
1686321600000|2023-06-09 14:40:00|10243.8|10241.8|10244.2|10242.2|10244.9|10242.9|10243.4|10241.4|1518
1686321900000|2023-06-09 14:45:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10243.8|10241.8|3082
1686322200000|2023-06-09 14:50:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|2313
1686322500000|2023-06-09 14:55:00|10245.3|10243.3|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|3297
1686322800000|2023-06-09 15:00:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|2728
1686323100000|2023-06-09 15:05:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|2188
1686323400000|2023-06-09 15:10:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|4064
1686323700000|2023-06-09 15:15:00|10246.1|10244.1|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|1549
1686324000000|2023-06-09 15:20:00|10246.5|10244.5|10244.9|10242.9|10246.5|10244.5|10244.6|10242.6|3425
1686324300000|2023-06-09 15:25:00|10245.3|10243.3|10244.9|10242.9|10246.5|10244.5|10244.9|10242.9|1835
1686324600000|2023-06-09 15:30:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1163
1686324900000|2023-06-09 15:35:00|10244.9|10242.9|10244.9|10242.9|10245.1|10243.1|10244.6|10242.6|2732
1686325200000|2023-06-09 15:40:00|10244.6|10242.6|10243.4|10241.4|10244.6|10242.6|10243|10241|4019
1686325500000|2023-06-09 15:45:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|1987
1686325800000|2023-06-09 15:50:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|2719
1686326100000|2023-06-09 15:55:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|2098
1686326400000|2023-06-09 16:00:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|1612
1686326700000|2023-06-09 16:05:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|699
1686327000000|2023-06-09 16:10:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|694
1686327300000|2023-06-09 16:15:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1229
1686327600000|2023-06-09 16:20:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|1188
1686327900000|2023-06-09 16:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|977
1686328200000|2023-06-09 16:30:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|1824
1686328500000|2023-06-09 16:35:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|173
1686328800000|2023-06-09 16:40:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|1320
1686329100000|2023-06-09 16:45:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1230
1686329400000|2023-06-09 16:50:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|313
1686329700000|2023-06-09 16:55:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|706
1686330000000|2023-06-09 17:00:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|663
1686330300000|2023-06-09 17:05:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|956
1686330600000|2023-06-09 17:10:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|561
1686330900000|2023-06-09 17:15:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|824
1686331200000|2023-06-09 17:20:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|945
1686331500000|2023-06-09 17:25:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|412
1686331800000|2023-06-09 17:30:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|856
1686332100000|2023-06-09 17:35:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|476
1686332400000|2023-06-09 17:40:00|||||||||143
1686332700000|2023-06-09 17:45:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|1610
1686333000000|2023-06-09 17:50:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|518
1686333300000|2023-06-09 17:55:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|276
1686333600000|2023-06-09 18:00:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1162
1686333900000|2023-06-09 18:05:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|697
1686334200000|2023-06-09 18:10:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|525
1686334500000|2023-06-09 18:15:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|438
1686334800000|2023-06-09 18:20:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|414
1686335100000|2023-06-09 18:25:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|1534
1686335400000|2023-06-09 18:30:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|681
1686335700000|2023-06-09 18:35:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|1258
1686336000000|2023-06-09 18:40:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|845
1686336300000|2023-06-09 18:45:00|10244.8|10242.8|10243.4|10241.4|10244.8|10242.8|10243|10241|1736
1686336600000|2023-06-09 18:50:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|1338
1686336900000|2023-06-09 18:55:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|1920
1686337200000|2023-06-09 19:00:00|10243|10241|10242.6|10240.6|10243|10241|10242.2|10240.2|1447
1686337500000|2023-06-09 19:05:00|10242.8|10240.8|10243|10241|10243.4|10241.4|10242.6|10240.6|230
1686337800000|2023-06-09 19:10:00|10242.6|10240.6|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|743
1686338100000|2023-06-09 19:15:00|10243|10241|10243.8|10241.8|10244.2|10242.2|10243|10241|1267
1686338400000|2023-06-09 19:20:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|689
1686338700000|2023-06-09 19:25:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|461
1686339000000|2023-06-09 19:30:00|||||||||282
1686339300000|2023-06-09 19:35:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|849
1686339600000|2023-06-09 19:40:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|379
1686339900000|2023-06-09 19:45:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|2184
1686340200000|2023-06-09 19:50:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|2357
1686340500000|2023-06-09 19:55:00|10241.2|10239.2|10242.2|10240.2|10242.2|10240.2|10240.6|10238.6|1986
1686340800000|2023-06-09 20:00:00|10241.8|10239.8|10242.6|10240.6|10243|10241|10241.8|10239.8|1297
1686341100000|2023-06-09 20:05:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|725
1686341400000|2023-06-09 20:10:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|79
1686341700000|2023-06-09 20:15:00|10243|10241|10243|10241|10243|10241|10243|10241|229
1686342000000|2023-06-09 20:20:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|1171
1686342300000|2023-06-09 20:25:00|||||||||425
1686342600000|2023-06-09 20:30:00|10243.4|10241.4|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|450
1686342900000|2023-06-09 20:35:00|||||||||116
1686343200000|2023-06-09 20:40:00|10243.8|10241.8|10244|10242|10244.2|10242.2|10243.8|10241.8|486
1686343500000|2023-06-09 20:45:00|10244.2|10242.2|10243|10241|10244.2|10242.2|10243|10241|140
1686343800000|2023-06-09 20:50:00|10243.2|10241.2|10243.6|10241.6|10243.8|10241.8|10243|10241|392
1686344100000|2023-06-09 20:55:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243.2|10241.2|690
1686520800000|2023-06-11 22:00:00|10239.5|10237.5|10237.1|10235.1|10239.7|10237.7|10236.4|10234.4|498
1686521100000|2023-06-11 22:05:00|10236.7|10234.7|10237.5|10235.5|10237.5|10235.5|10236.5|10234.5|160
1686521400000|2023-06-11 22:10:00|10237.9|10235.9|10239.5|10237.5|10239.5|10237.5|10237.9|10235.9|245
1686521700000|2023-06-11 22:15:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|140
1686522000000|2023-06-11 22:20:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|83
1686522300000|2023-06-11 22:25:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|42
1686522600000|2023-06-11 22:30:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|15
1686522900000|2023-06-11 22:35:00|10238.5|10236.5|10238.5|10236.5|10238.5|10236.5|10238.5|10236.5|18
1686523200000|2023-06-11 22:40:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.5|10236.5|43
1686523500000|2023-06-11 22:45:00|||||||||6
1686523800000|2023-06-11 22:50:00|10239.3|10237.3|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|112
1686524100000|2023-06-11 22:55:00|10239.7|10237.7|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|88
1686524400000|2023-06-11 23:00:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|254
1686524700000|2023-06-11 23:05:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|111
1686525000000|2023-06-11 23:10:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|123
1686525300000|2023-06-11 23:15:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|108
1686525600000|2023-06-11 23:20:00|10238.1|10236.1|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|123
1686525900000|2023-06-11 23:25:00|||||||||30
1686526200000|2023-06-11 23:30:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|227
1686526500000|2023-06-11 23:35:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|359
1686526800000|2023-06-11 23:40:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|51
1686527100000|2023-06-11 23:45:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|88
1686527400000|2023-06-11 23:50:00|10239.3|10237.3|10239.9|10237.9|10240.1|10238.1|10239.1|10237.1|246
1686527700000|2023-06-11 23:55:00|10239.5|10237.5|10239.5|10237.5|10240.1|10238.1|10239.5|10237.5|179
1686528000000|2023-06-12 00:00:00|10239.9|10237.9|10241|10239|10241|10239|10239.9|10237.9|123
1686528300000|2023-06-12 00:05:00|||||||||117
1686528600000|2023-06-12 00:10:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|60
1686528900000|2023-06-12 00:15:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|579
1686529200000|2023-06-12 00:20:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|685
1686529500000|2023-06-12 00:25:00|10241|10239|10241|10239|10241|10239|10241|10239|43
1686529800000|2023-06-12 00:30:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|413
1686530100000|2023-06-12 00:35:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|241
1686530400000|2023-06-12 00:40:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|118
1686530700000|2023-06-12 00:45:00|10241|10239|10241|10239|10241|10239|10240.8|10238.8|113
1686531000000|2023-06-12 00:50:00|||||||||29
1686531300000|2023-06-12 00:55:00|10241.2|10239.2|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|113
1686531600000|2023-06-12 01:00:00|10240.3|10238.3|10241.4|10239.4|10241.4|10239.4|10240.3|10238.3|133
1686531900000|2023-06-12 01:05:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|72
1686532200000|2023-06-12 01:10:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|94
1686532500000|2023-06-12 01:15:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|233
1686532800000|2023-06-12 01:20:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|98
1686533100000|2023-06-12 01:25:00|10241.6|10239.6|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|62
1686533400000|2023-06-12 01:30:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|46
1686533700000|2023-06-12 01:35:00|10241.2|10239.2|10241|10239|10241.4|10239.4|10241|10239|60
1686534000000|2023-06-12 01:40:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.3|10238.3|298
1686534300000|2023-06-12 01:45:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|45
1686534600000|2023-06-12 01:50:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|166
1686534900000|2023-06-12 01:55:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|338
1686535200000|2023-06-12 02:00:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|100
1686535500000|2023-06-12 02:05:00|||||||||235
1686535800000|2023-06-12 02:10:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|68
1686536100000|2023-06-12 02:15:00|||||||||383
1686536400000|2023-06-12 02:20:00|||||||||18
1686536700000|2023-06-12 02:25:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|169
1686537000000|2023-06-12 02:30:00|||||||||208
1686537300000|2023-06-12 02:35:00|10239.9|10237.9|10239.9|10237.9|10240.1|10238.1|10239.5|10237.5|240
1686537600000|2023-06-12 02:40:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|187
1686537900000|2023-06-12 02:45:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|276
1686538200000|2023-06-12 02:50:00|||||||||15
1686538500000|2023-06-12 02:55:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|5
1686538800000|2023-06-12 03:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|130
1686539100000|2023-06-12 03:05:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|190
1686539400000|2023-06-12 03:10:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|124
1686539700000|2023-06-12 03:15:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|43
1686540000000|2023-06-12 03:20:00|||||||||2
1686540300000|2023-06-12 03:25:00|||||||||2
1686540600000|2023-06-12 03:30:00|||||||||93
1686540900000|2023-06-12 03:35:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|289
1686541200000|2023-06-12 03:40:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.5|10238.5|36
1686541500000|2023-06-12 03:45:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|33
1686541800000|2023-06-12 03:50:00|||||||||5
1686542100000|2023-06-12 03:55:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.7|10237.7|48
1686542400000|2023-06-12 04:00:00|||||||||2
1686542700000|2023-06-12 04:05:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|173
1686543000000|2023-06-12 04:10:00|||||||||12
1686543300000|2023-06-12 04:15:00|||||||||7
1686543600000|2023-06-12 04:20:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|524
1686543900000|2023-06-12 04:25:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|60
1686544200000|2023-06-12 04:30:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|61
1686544500000|2023-06-12 04:35:00|||||||||2
1686544800000|2023-06-12 04:40:00|||||||||33
1686545100000|2023-06-12 04:45:00|||||||||3
1686545400000|2023-06-12 04:50:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|83
1686545700000|2023-06-12 04:55:00|||||||||8
1686546000000|2023-06-12 05:00:00|||||||||32
1686546300000|2023-06-12 05:05:00|10239.9|10237.9|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|187
1686546600000|2023-06-12 05:10:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|62
1686546900000|2023-06-12 05:15:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|50
1686547200000|2023-06-12 05:20:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|79
1686547500000|2023-06-12 05:25:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|591
1686547800000|2023-06-12 05:30:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|661
1686548100000|2023-06-12 05:35:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|37
1686548400000|2023-06-12 05:40:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|23
1686548700000|2023-06-12 05:45:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.5|10236.5|143
1686549000000|2023-06-12 05:50:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.1|10236.1|823
1686549300000|2023-06-12 05:55:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|200
1686549600000|2023-06-12 06:00:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|467
1686549900000|2023-06-12 06:05:00|10238.1|10236.1|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|696
1686550200000|2023-06-12 06:10:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|131
1686550500000|2023-06-12 06:15:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|272
1686550800000|2023-06-12 06:20:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|113
1686551100000|2023-06-12 06:25:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|213
1686551400000|2023-06-12 06:30:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|469
1686551700000|2023-06-12 06:35:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|251
1686552000000|2023-06-12 06:40:00|10239.5|10237.5|10238.3|10236.3|10239.5|10237.5|10237.9|10235.9|844
1686552300000|2023-06-12 06:45:00|10237.9|10235.9|10238.1|10236.1|10238.7|10236.7|10237.9|10235.9|144
1686552600000|2023-06-12 06:50:00|10237.9|10235.9|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|605
1686552900000|2023-06-12 06:55:00|10238.3|10236.3|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|315
1686553200000|2023-06-12 07:00:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10236.4|10234.4|656
1686553500000|2023-06-12 07:05:00|10238.5|10236.5|10236.7|10234.7|10238.7|10236.7|10236.4|10234.4|583
1686553800000|2023-06-12 07:10:00|10236.4|10234.4|10237.1|10235.1|10237.7|10235.7|10236|10234|576
1686554100000|2023-06-12 07:15:00|10237.3|10235.3|10237.1|10235.1|10237.9|10235.9|10236.7|10234.7|410
1686554400000|2023-06-12 07:20:00|10236.9|10234.9|10237.5|10235.5|10238.3|10236.3|10236.7|10234.7|382
1686554700000|2023-06-12 07:25:00|10237.1|10235.1|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|582
1686555000000|2023-06-12 07:30:00|10237.3|10235.3|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|228
1686555300000|2023-06-12 07:35:00|10237.9|10235.9|10238.1|10236.1|10238.3|10236.3|10237.5|10235.5|209
1686555600000|2023-06-12 07:40:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|381
1686555900000|2023-06-12 07:45:00|10238.7|10236.7|10238.3|10236.3|10239.1|10237.1|10237.9|10235.9|694
1686556200000|2023-06-12 07:50:00|10238.7|10236.7|10237.1|10235.1|10238.7|10236.7|10237.1|10235.1|354
1686556500000|2023-06-12 07:55:00|10237.5|10235.5|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|328
1686556800000|2023-06-12 08:00:00|10237.5|10235.5|10237.1|10235.1|10238.3|10236.3|10236.7|10234.7|510
1686557100000|2023-06-12 08:05:00|10237.3|10235.3|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|422
1686557400000|2023-06-12 08:10:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|346
1686557700000|2023-06-12 08:15:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|1173
1686558000000|2023-06-12 08:20:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|236
1686558300000|2023-06-12 08:25:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|520
1686558600000|2023-06-12 08:30:00|10237.9|10235.9|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|818
1686558900000|2023-06-12 08:35:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|202
1686559200000|2023-06-12 08:40:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10237.9|10235.9|708
1686559500000|2023-06-12 08:45:00|10238.7|10236.7|10238.9|10236.9|10239.1|10237.1|10238.7|10236.7|1088
1686559800000|2023-06-12 08:50:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|499
1686560100000|2023-06-12 08:55:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|369
1686560400000|2023-06-12 09:00:00|10241|10239|10240.3|10238.3|10241|10239|10239.5|10237.5|471
1686560700000|2023-06-12 09:05:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|99
1686561000000|2023-06-12 09:10:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|278
1686561300000|2023-06-12 09:15:00|10240.1|10238.1|10239.9|10237.9|10240.1|10238.1|10239.5|10237.5|57
1686561600000|2023-06-12 09:20:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|289
1686561900000|2023-06-12 09:25:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|380
1686562200000|2023-06-12 09:30:00|10238.9|10236.9|10239.5|10237.5|10239.5|10237.5|10238.9|10236.9|131
1686562500000|2023-06-12 09:35:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|240
1686562800000|2023-06-12 09:40:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|225
1686563100000|2023-06-12 09:45:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|592
1686563400000|2023-06-12 09:50:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|414
1686563700000|2023-06-12 09:55:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|317
1686564000000|2023-06-12 10:00:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|297
1686564300000|2023-06-12 10:05:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|203
1686564600000|2023-06-12 10:10:00|10239.9|10237.9|10240.6|10238.6|10241|10239|10239.9|10237.9|425
1686564900000|2023-06-12 10:15:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|452
1686565200000|2023-06-12 10:20:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|223
1686565500000|2023-06-12 10:25:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|164
1686565800000|2023-06-12 10:30:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10242.2|10240.2|653
1686566100000|2023-06-12 10:35:00|10243|10241|10243.4|10241.4|10243.8|10241.8|10243|10241|587
1686566400000|2023-06-12 10:40:00|10243|10241|10243|10241|10243.4|10241.4|10242.4|10240.4|357
1686566700000|2023-06-12 10:45:00|10242.8|10240.8|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|385
1686567000000|2023-06-12 10:50:00|10242.4|10240.4|10241.4|10239.4|10242.6|10240.6|10241|10239|1222
1686567300000|2023-06-12 10:55:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|1094
1686567600000|2023-06-12 11:00:00|10240.6|10238.6|10240.3|10238.3|10241|10239|10240.3|10238.3|1450
1686567900000|2023-06-12 11:05:00|10239.9|10237.9|10241|10239|10241|10239|10239.9|10237.9|847
1686568200000|2023-06-12 11:10:00|10240.8|10238.8|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|958
1686568500000|2023-06-12 11:15:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|497
1686568800000|2023-06-12 11:20:00|10240.6|10238.6|10239.5|10237.5|10241|10239|10239.5|10237.5|1063
1686569100000|2023-06-12 11:25:00|10239.7|10237.7|10240.3|10238.3|10240.6|10238.6|10239.1|10237.1|252
1686569400000|2023-06-12 11:30:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|330
1686569700000|2023-06-12 11:35:00|10241|10239|10240.3|10238.3|10241|10239|10239.9|10237.9|830
1686570000000|2023-06-12 11:40:00|10240.6|10238.6|10240.3|10238.3|10240.8|10238.8|10240.3|10238.3|1059
1686570300000|2023-06-12 11:45:00|10240.6|10238.6|10242.2|10240.2|10242.2|10240.2|10240.3|10238.3|1933
1686570600000|2023-06-12 11:50:00|10241.8|10239.8|10243|10241|10243|10241|10241.8|10239.8|1068
1686570900000|2023-06-12 11:55:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|980
1686571200000|2023-06-12 12:00:00|10243|10241|10245.7|10243.7|10245.7|10243.7|10243|10241|2051
1686571500000|2023-06-12 12:05:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10244.6|10242.6|2260
1686571800000|2023-06-12 12:10:00|10245.5|10243.5|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|1484
1686572100000|2023-06-12 12:15:00|10245.3|10243.3|10246.1|10244.1|10247.7|10245.7|10245.3|10243.3|3398
1686572400000|2023-06-12 12:20:00|10246.5|10244.5|10250.8|10248.8|10250.8|10248.8|10246.5|10244.5|15377
1686572700000|2023-06-12 12:25:00|10250.6|10248.6|10248.1|10246.1|10250.8|10248.8|10248.1|10246.1|3248
1686573000000|2023-06-12 12:30:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10246.9|10244.9|2167
1686573300000|2023-06-12 12:35:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10246.9|10244.9|1327
1686573600000|2023-06-12 12:40:00|10249.2|10247.2|10250|10248|10250.8|10248.8|10248.9|10246.9|2361
1686573900000|2023-06-12 12:45:00|10250.4|10248.4|10250.4|10248.4|10251.6|10249.6|10250|10248|1446
1686574200000|2023-06-12 12:50:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|1405
1686574500000|2023-06-12 12:55:00|10250.8|10248.8|10249.6|10247.6|10251.6|10249.6|10249.6|10247.6|1071
1686574800000|2023-06-12 13:00:00|10250|10248|10249.6|10247.6|10250.8|10248.8|10249.2|10247.2|1980
1686575100000|2023-06-12 13:05:00|10250|10248|10249.2|10247.2|10250|10248|10248.9|10246.9|1468
1686575400000|2023-06-12 13:10:00|10249.4|10247.4|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|733
1686575700000|2023-06-12 13:15:00|10248.9|10246.9|10247.3|10245.3|10248.9|10246.9|10247.3|10245.3|741
1686576000000|2023-06-12 13:20:00|10247.7|10245.7|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|790
1686576300000|2023-06-12 13:25:00|10247.7|10245.7|10246.5|10244.5|10248.1|10246.1|10246.5|10244.5|1069
1686576600000|2023-06-12 13:30:00|10246.9|10244.9|10245.3|10243.3|10246.9|10244.9|10244.9|10242.9|1807
1686576900000|2023-06-12 13:35:00|10244.9|10242.9|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|1313
1686577200000|2023-06-12 13:40:00|10244.9|10242.9|10243.8|10241.8|10244.9|10242.9|10243|10241|1827
1686577500000|2023-06-12 13:45:00|10244.2|10242.2|10242.6|10240.6|10244.2|10242.2|10241.8|10239.8|5068
1686577800000|2023-06-12 13:50:00|10242.2|10240.2|10240.3|10238.3|10242.6|10240.6|10239.1|10237.1|2575
1686578100000|2023-06-12 13:55:00|10240.6|10238.6|10239.9|10237.9|10241|10239|10238.3|10236.3|5036
1686578400000|2023-06-12 14:00:00|10239.5|10237.5|10241|10239|10241.4|10239.4|10239.5|10237.5|9693
1686578700000|2023-06-12 14:05:00|10241.4|10239.4|10240.6|10238.6|10241.8|10239.8|10240.3|10238.3|2181
1686579000000|2023-06-12 14:10:00|10240.3|10238.3|10241.4|10239.4|10242.2|10240.2|10240.3|10238.3|2041
1686579300000|2023-06-12 14:15:00|10241.8|10239.8|10240.6|10238.6|10242.6|10240.6|10240.6|10238.6|3893
1686579600000|2023-06-12 14:20:00|10240.3|10238.3|10241.8|10239.8|10242.6|10240.6|10240.3|10238.3|2259
1686579900000|2023-06-12 14:25:00|10241.4|10239.4|10238.3|10236.3|10241.4|10239.4|10238.3|10236.3|3697
1686580200000|2023-06-12 14:30:00|10238.7|10236.7|10240.3|10238.3|10241.4|10239.4|10238.3|10236.3|2926
1686580500000|2023-06-12 14:35:00|10239.9|10237.9|10238.7|10236.7|10240.6|10238.6|10238.3|10236.3|2161
1686580800000|2023-06-12 14:40:00|10239.1|10237.1|10240.3|10238.3|10240.3|10238.3|10238.7|10236.7|2485
1686581100000|2023-06-12 14:45:00|10240.1|10238.1|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|1596
1686581400000|2023-06-12 14:50:00|10241|10239|10241.4|10239.4|10241.8|10239.8|10240.6|10238.6|1543
1686581700000|2023-06-12 14:55:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10240.3|10238.3|1279
1686582000000|2023-06-12 15:00:00|10241.4|10239.4|10241.8|10239.8|10242.6|10240.6|10241.4|10239.4|1929
1686582300000|2023-06-12 15:05:00|10242.2|10240.2|10243|10241|10243|10241|10241.4|10239.4|1596
1686582600000|2023-06-12 15:10:00|10243.4|10241.4|10243.4|10241.4|10244.2|10242.2|10243|10241|4394
1686582900000|2023-06-12 15:15:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|1594
1686583200000|2023-06-12 15:20:00|10243|10241|10244.2|10242.2|10244.6|10242.6|10243|10241|3403
1686583500000|2023-06-12 15:25:00|10243.8|10241.8|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|4557
1686583800000|2023-06-12 15:30:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10241.8|10239.8|3549
1686584100000|2023-06-12 15:35:00|10243.8|10241.8|10243|10241|10244.2|10242.2|10243|10241|1732
1686584400000|2023-06-12 15:40:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243|10241|2800
1686584700000|2023-06-12 15:45:00|10243|10241|10241.4|10239.4|10243.4|10241.4|10240.6|10238.6|5218
1686585000000|2023-06-12 15:50:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|922
1686585300000|2023-06-12 15:55:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|722
1686585600000|2023-06-12 16:00:00|10240.6|10238.6|10241.4|10239.4|10241.6|10239.6|10240.3|10238.3|503
1686585900000|2023-06-12 16:05:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|772
1686586200000|2023-06-12 16:10:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|352
1686586500000|2023-06-12 16:15:00|10242|10240|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|491
1686586800000|2023-06-12 16:20:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|512
1686587100000|2023-06-12 16:25:00|10242.2|10240.2|10241.4|10239.4|10242.6|10240.6|10241.4|10239.4|533
1686587400000|2023-06-12 16:30:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|464
1686587700000|2023-06-12 16:35:00|10241|10239|10242.2|10240.2|10242.6|10240.6|10240.5|10238.5|921
1686588000000|2023-06-12 16:40:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10241.8|10239.8|15317
1686588300000|2023-06-12 16:45:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|1856
1686588600000|2023-06-12 16:50:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|948
1686588900000|2023-06-12 16:55:00|10243|10241|10242.2|10240.2|10243|10241|10241.8|10239.8|1034
1686589200000|2023-06-12 17:00:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10240.5|10238.5|2701
1686589500000|2023-06-12 17:05:00|10242.4|10240.4|10243.8|10241.8|10243.8|10241.8|10242.2|10240.2|1382
1686589800000|2023-06-12 17:10:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1632
1686590100000|2023-06-12 17:15:00|10244.9|10242.9|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|1734
1686590400000|2023-06-12 17:20:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|548
1686590700000|2023-06-12 17:25:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|471
1686591000000|2023-06-12 17:30:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|701
1686591300000|2023-06-12 17:35:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|887
1686591600000|2023-06-12 17:40:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|191
1686591900000|2023-06-12 17:45:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|287
1686592200000|2023-06-12 17:50:00|10245.1|10243.1|10246.5|10244.5|10246.5|10244.5|10244.9|10242.9|977
1686592500000|2023-06-12 17:55:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|1578
1686592800000|2023-06-12 18:00:00|10246.5|10244.5|10247.7|10245.7|10247.7|10245.7|10246.1|10244.1|1963
1686593100000|2023-06-12 18:05:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|698
1686593400000|2023-06-12 18:10:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|206
1686593700000|2023-06-12 18:15:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|1960
1686594000000|2023-06-12 18:20:00|10246.1|10244.1|10245.3|10243.3|10246.3|10244.3|10244.2|10242.2|1863
1686594300000|2023-06-12 18:25:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|884
1686594600000|2023-06-12 18:30:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|810
1686594900000|2023-06-12 18:35:00|10244.6|10242.6|10244.6|10242.6|10245.3|10243.3|10244.2|10242.2|763
1686595200000|2023-06-12 18:40:00|10244.9|10242.9|10246.5|10244.5|10246.9|10244.9|10244.6|10242.6|3007
1686595500000|2023-06-12 18:45:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|1259
1686595800000|2023-06-12 18:50:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1153
1686596100000|2023-06-12 18:55:00|10246.1|10244.1|10244.9|10242.9|10246.1|10244.1|10244.6|10242.6|2588
1686596400000|2023-06-12 19:00:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|507
1686596700000|2023-06-12 19:05:00|10245.7|10243.7|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|1166
1686597000000|2023-06-12 19:10:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|621
1686597300000|2023-06-12 19:15:00|10246.1|10244.1|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|1071
1686597600000|2023-06-12 19:20:00|10247.5|10245.5|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|1534
1686597900000|2023-06-12 19:25:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|874
1686598200000|2023-06-12 19:30:00|10248.9|10246.9|10246.9|10244.9|10248.9|10246.9|10246.9|10244.9|2059
1686598500000|2023-06-12 19:35:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|876
1686598800000|2023-06-12 19:40:00|10246.7|10244.7|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|2024
1686599100000|2023-06-12 19:45:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|1307
1686599400000|2023-06-12 19:50:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1075
1686599700000|2023-06-12 19:55:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|2028
1686600000000|2023-06-12 20:00:00|10248.1|10246.1|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|2510
1686600300000|2023-06-12 20:05:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1014
1686600600000|2023-06-12 20:10:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|697
1686600900000|2023-06-12 20:15:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|508
1686601200000|2023-06-12 20:20:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|688
1686601500000|2023-06-12 20:25:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|2374
1686601800000|2023-06-12 20:30:00|10245.9|10243.9|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1006
1686602100000|2023-06-12 20:35:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|1090
1686602400000|2023-06-12 20:40:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1379
1686602700000|2023-06-12 20:45:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|404
1686603000000|2023-06-12 20:50:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|622
1686603300000|2023-06-12 20:55:00|10247.5|10245.5|10247.5|10245.5|10247.7|10245.7|10246.9|10244.9|506
1686607200000|2023-06-12 22:00:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|156
1686607500000|2023-06-12 22:05:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|162
1686607800000|2023-06-12 22:10:00|10246.7|10244.7|10246.5|10244.5|10246.7|10244.7|10246.5|10244.5|11
1686608100000|2023-06-12 22:15:00|||||||||2
1686608400000|2023-06-12 22:20:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|35
1686608700000|2023-06-12 22:25:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|16
1686609000000|2023-06-12 22:30:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|123
1686609300000|2023-06-12 22:35:00|||||||||21
1686609600000|2023-06-12 22:40:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10
1686609900000|2023-06-12 22:45:00|||||||||4
1686610200000|2023-06-12 22:50:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10
1686610500000|2023-06-12 22:55:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|73
1686610800000|2023-06-12 23:00:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|37
1686611100000|2023-06-12 23:05:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|68
1686611400000|2023-06-12 23:10:00|||||||||6
1686611700000|2023-06-12 23:15:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|26
1686612000000|2023-06-12 23:20:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|26
1686612300000|2023-06-12 23:25:00|||||||||28
1686612600000|2023-06-12 23:30:00|10248.3|10246.3|10248.9|10246.9|10248.9|10246.9|10248.3|10246.3|129
1686612900000|2023-06-12 23:35:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|84
1686613200000|2023-06-12 23:40:00|||||||||6
1686613500000|2023-06-12 23:45:00|10248.3|10246.3|10248.1|10246.1|10248.3|10246.3|10248.1|10246.1|34
1686613800000|2023-06-12 23:50:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|56
1686614100000|2023-06-12 23:55:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.9|10245.9|33
1686614400000|2023-06-13 00:00:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|322
1686614700000|2023-06-13 00:05:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|233
1686615000000|2023-06-13 00:10:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|492
1686615300000|2023-06-13 00:15:00|||||||||419
1686615600000|2023-06-13 00:20:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10249|10247|81
1686615900000|2023-06-13 00:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|228
1686616200000|2023-06-13 00:30:00|||||||||22
1686616500000|2023-06-13 00:35:00|10249.4|10247.4|10248.9|10246.9|10249.4|10247.4|10248.9|10246.9|345
1686616800000|2023-06-13 00:40:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|72
1686617100000|2023-06-13 00:45:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|101
1686617400000|2023-06-13 00:50:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|82
1686617700000|2023-06-13 00:55:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|77
1686618000000|2023-06-13 01:00:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|132
1686618300000|2023-06-13 01:05:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|715
1686618600000|2023-06-13 01:10:00|||||||||2
1686618900000|2023-06-13 01:15:00|10248.3|10246.3|10249.6|10247.6|10249.6|10247.6|10248.3|10246.3|987
1686619200000|2023-06-13 01:20:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|699
1686619500000|2023-06-13 01:25:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10250|10248|578
1686619800000|2023-06-13 01:30:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|599
1686620100000|2023-06-13 01:35:00|10251.8|10249.8|10252|10250|10252|10250|10251.6|10249.6|625
1686620400000|2023-06-13 01:40:00|10251.8|10249.8|10251.6|10249.6|10252|10250|10251.6|10249.6|62
1686620700000|2023-06-13 01:45:00|10251.8|10249.8|10251.8|10249.8|10252|10250|10251.6|10249.6|84
1686621000000|2023-06-13 01:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|109
1686621300000|2023-06-13 01:55:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|293
1686621600000|2023-06-13 02:00:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252|10250|494
1686621900000|2023-06-13 02:05:00|10252.8|10250.8|10253.9|10251.9|10253.9|10251.9|10252.4|10250.4|470
1686622200000|2023-06-13 02:10:00|10253.5|10251.5|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|258
1686622500000|2023-06-13 02:15:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|58
1686622800000|2023-06-13 02:20:00|||||||||9
1686623100000|2023-06-13 02:25:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|248
1686623400000|2023-06-13 02:30:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|110
1686623700000|2023-06-13 02:35:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|674
1686624000000|2023-06-13 02:40:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|103
1686624300000|2023-06-13 02:45:00|10252|10250|10252.2|10250.2|10252.4|10250.4|10252|10250|50
1686624600000|2023-06-13 02:50:00|10252|10250|10252|10250|10252.2|10250.2|10252|10250|5
1686624900000|2023-06-13 02:55:00|10252.4|10250.4|10252.2|10250.2|10252.8|10250.8|10252.2|10250.2|139
1686625200000|2023-06-13 03:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|11
1686625500000|2023-06-13 03:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|172
1686625800000|2023-06-13 03:10:00|||||||||65
1686626100000|2023-06-13 03:15:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|19
1686626400000|2023-06-13 03:20:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|193
1686626700000|2023-06-13 03:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|83
1686627000000|2023-06-13 03:30:00|||||||||11
1686627300000|2023-06-13 03:35:00|10252.4|10250.4|10252|10250|10252.6|10250.6|10252|10250|209
1686627600000|2023-06-13 03:40:00|10251.8|10249.8|10252|10250|10252|10250|10251.8|10249.8|88
1686627900000|2023-06-13 03:45:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|46
1686628200000|2023-06-13 03:50:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.6|10250.6|63
1686628500000|2023-06-13 03:55:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|11
1686628800000|2023-06-13 04:00:00|||||||||8
1686629100000|2023-06-13 04:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|114
1686629400000|2023-06-13 04:10:00|||||||||21
1686629700000|2023-06-13 04:15:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|161
1686630000000|2023-06-13 04:20:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|141
1686630300000|2023-06-13 04:25:00|||||||||39
1686630600000|2023-06-13 04:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|38
1686630900000|2023-06-13 04:35:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|150
1686631200000|2023-06-13 04:40:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|46
1686631500000|2023-06-13 04:45:00|||||||||22
1686631800000|2023-06-13 04:50:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|190
1686632100000|2023-06-13 04:55:00|10251.8|10249.8|10251.6|10249.6|10251.8|10249.8|10251.6|10249.6|65
1686632400000|2023-06-13 05:00:00|||||||||8
1686632700000|2023-06-13 05:05:00|10251.4|10249.4|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|74
1686633000000|2023-06-13 05:10:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10249.6|10247.6|737
1686633300000|2023-06-13 05:15:00|10250.4|10248.4|10250.6|10248.6|10250.6|10248.6|10250|10248|292
1686633600000|2023-06-13 05:20:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|129
1686633900000|2023-06-13 05:25:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|239
1686634200000|2023-06-13 05:30:00|||||||||11
1686634500000|2023-06-13 05:35:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|138
1686634800000|2023-06-13 05:40:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|18
1686635100000|2023-06-13 05:45:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|150
1686635400000|2023-06-13 05:50:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|134
1686635700000|2023-06-13 05:55:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250|10248|138
1686636000000|2023-06-13 06:00:00|10250.6|10248.6|10249.2|10247.2|10251.6|10249.6|10248.5|10246.5|904
1686636300000|2023-06-13 06:05:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|435
1686636600000|2023-06-13 06:10:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|725
1686636900000|2023-06-13 06:15:00|10249.2|10247.2|10250|10248|10250.4|10248.4|10249.2|10247.2|458
1686637200000|2023-06-13 06:20:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|245
1686637500000|2023-06-13 06:25:00|10250.4|10248.4|10248.9|10246.9|10250.4|10248.4|10248.9|10246.9|313
1686637800000|2023-06-13 06:30:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|1638
1686638100000|2023-06-13 06:35:00|10248.5|10246.5|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|815
1686638400000|2023-06-13 06:40:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|362
1686638700000|2023-06-13 06:45:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|821
1686639000000|2023-06-13 06:50:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|702
1686639300000|2023-06-13 06:55:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|399
1686639600000|2023-06-13 07:00:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|854
1686639900000|2023-06-13 07:05:00|10250.8|10248.8|10251.6|10249.6|10252.4|10250.4|10250.8|10248.8|945
1686640200000|2023-06-13 07:10:00|10251.4|10249.4|10250.4|10248.4|10251.6|10249.6|10250|10248|751
1686640500000|2023-06-13 07:15:00|10250.2|10248.2|10250.4|10248.4|10251.2|10249.2|10250.2|10248.2|442
1686640800000|2023-06-13 07:20:00|10250.6|10248.6|10250|10248|10250.8|10248.8|10249.6|10247.6|464
1686641100000|2023-06-13 07:25:00|10249.6|10247.6|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|424
1686641400000|2023-06-13 07:30:00|10250|10248|10251.6|10249.6|10251.6|10249.6|10250|10248|625
1686641700000|2023-06-13 07:35:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250|10248|788
1686642000000|2023-06-13 07:40:00|10250|10248|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|862
1686642300000|2023-06-13 07:45:00|10249.2|10247.2|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|1315
1686642600000|2023-06-13 07:50:00|10248.5|10246.5|10249.6|10247.6|10249.6|10247.6|10248.5|10246.5|1088
1686642900000|2023-06-13 07:55:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|2504
1686643200000|2023-06-13 08:00:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|713
1686643500000|2023-06-13 08:05:00|10249.2|10247.2|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|1125
1686643800000|2023-06-13 08:10:00|10248.7|10246.7|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1180
1686644100000|2023-06-13 08:15:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|1767
1686644400000|2023-06-13 08:20:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|607
1686644700000|2023-06-13 08:25:00|10250|10248|10250|10248|10250|10248|10249.2|10247.2|1047
1686645000000|2023-06-13 08:30:00|10249.6|10247.6|10250|10248|10250.4|10248.4|10249.6|10247.6|1983
1686645300000|2023-06-13 08:35:00|10250.2|10248.2|10250.4|10248.4|10250.6|10248.6|10250|10248|2540
1686645600000|2023-06-13 08:40:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|453
1686645900000|2023-06-13 08:45:00|10250.4|10248.4|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|188
1686646200000|2023-06-13 08:50:00|10250.4|10248.4|10249.6|10247.6|10250.8|10248.8|10249.6|10247.6|449
1686646500000|2023-06-13 08:55:00|10250|10248|10249.2|10247.2|10250|10248|10248.9|10246.9|611
1686646800000|2023-06-13 09:00:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|421
1686647100000|2023-06-13 09:05:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|269
1686647400000|2023-06-13 09:10:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|638
1686647700000|2023-06-13 09:15:00|10248.1|10246.1|10247.9|10245.9|10248.5|10246.5|10247.7|10245.7|267
1686648000000|2023-06-13 09:20:00|10248.1|10246.1|10248.9|10246.9|10249.2|10247.2|10247.9|10245.9|1105
1686648300000|2023-06-13 09:25:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|294
1686648600000|2023-06-13 09:30:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1411
1686648900000|2023-06-13 09:35:00|10249|10247|10247.3|10245.3|10249.2|10247.2|10247.3|10245.3|732
1686649200000|2023-06-13 09:40:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|452
1686649500000|2023-06-13 09:45:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|300
1686649800000|2023-06-13 09:50:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|1957
1686650100000|2023-06-13 09:55:00|10246.1|10244.1|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|900
1686650400000|2023-06-13 10:00:00|10246.7|10244.7|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|479
1686650700000|2023-06-13 10:05:00|10246.5|10244.5|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|1032
1686651000000|2023-06-13 10:10:00|10245.9|10243.9|10245.7|10243.7|10245.9|10243.9|10245.3|10243.3|428
1686651300000|2023-06-13 10:15:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|364
1686651600000|2023-06-13 10:20:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|245
1686651900000|2023-06-13 10:25:00|10246.5|10244.5|10245.9|10243.9|10246.5|10244.5|10245.9|10243.9|663
1686652200000|2023-06-13 10:30:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|361
1686652500000|2023-06-13 10:35:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|264
1686652800000|2023-06-13 10:40:00|10245.9|10243.9|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|240
1686653100000|2023-06-13 10:45:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|376
1686653400000|2023-06-13 10:50:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|181
1686653700000|2023-06-13 10:55:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.3|10244.3|941
1686654000000|2023-06-13 11:00:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|756
1686654300000|2023-06-13 11:05:00|10246.9|10244.9|10246.5|10244.5|10247.7|10245.7|10246.5|10244.5|803
1686654600000|2023-06-13 11:10:00|10246.1|10244.1|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|1533
1686654900000|2023-06-13 11:15:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.1|10243.1|592
1686655200000|2023-06-13 11:20:00|10244.9|10242.9|10244.9|10242.9|10245.7|10243.7|10244.6|10242.6|1444
1686655500000|2023-06-13 11:25:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|483
1686655800000|2023-06-13 11:30:00|10244.2|10242.2|10246.1|10244.1|10246.1|10244.1|10244.2|10242.2|856
1686656100000|2023-06-13 11:35:00|10245.7|10243.7|10247.3|10245.3|10247.7|10245.7|10245.7|10243.7|1400
1686656400000|2023-06-13 11:40:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1318
1686656700000|2023-06-13 11:45:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|3010
1686657000000|2023-06-13 11:50:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|796
1686657300000|2023-06-13 11:55:00|10248.1|10246.1|10246.1|10244.1|10248.1|10246.1|10246.1|10244.1|1115
1686657600000|2023-06-13 12:00:00|10245.7|10243.7|10245.7|10243.7|10246.9|10244.9|10245.3|10243.3|2597
1686657900000|2023-06-13 12:05:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.2|10242.2|1913
1686658200000|2023-06-13 12:10:00|10244.8|10242.8|10245.7|10243.7|10246.1|10244.1|10244.6|10242.6|1619
1686658500000|2023-06-13 12:15:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10244.6|10242.6|2000
1686658800000|2023-06-13 12:20:00|10245.3|10243.3|10250|10248|10250.2|10248.2|10245.3|10243.3|3921
1686659100000|2023-06-13 12:25:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10247.3|10245.3|3364
1686659400000|2023-06-13 12:30:00|10250.6|10248.6|10257.8|10255.8|10260.6|10258.6|10226.8|10224.8|9031
1686659700000|2023-06-13 12:35:00|10258.6|10256.6|10257.1|10255.1|10262.9|10260.9|10256.7|10254.7|6591
1686660000000|2023-06-13 12:40:00|10257.4|10255.4|10259|10257|10259|10257|10254.7|10252.7|5788
1686660300000|2023-06-13 12:45:00|10259.4|10257.4|10261.7|10259.7|10261.7|10259.7|10258.2|10256.2|17806
1686660600000|2023-06-13 12:50:00|10261.9|10259.9|10260.2|10258.2|10262.1|10260.1|10259|10257|4742
1686660900000|2023-06-13 12:55:00|10259.8|10257.8|10261.7|10259.7|10261.7|10259.7|10257.8|10255.8|6461
1686661200000|2023-06-13 13:00:00|10261.9|10259.9|10261|10259|10262.1|10260.1|10260.2|10258.2|3437
1686661500000|2023-06-13 13:05:00|10261.2|10259.2|10259.8|10257.8|10262.1|10260.1|10258.6|10256.6|3814
1686661800000|2023-06-13 13:10:00|10259.6|10257.6|10258.2|10256.2|10261.4|10259.4|10258.2|10256.2|3255
1686662100000|2023-06-13 13:15:00|10258.6|10256.6|10257.4|10255.4|10259|10257|10256.7|10254.7|4293
1686662400000|2023-06-13 13:20:00|10257.1|10255.1|10257.1|10255.1|10258.2|10256.2|10255.9|10253.9|5251
1686662700000|2023-06-13 13:25:00|10257.4|10255.4|10256.1|10254.1|10257.4|10255.4|10255.5|10253.5|2716
1686663000000|2023-06-13 13:30:00|10256.3|10254.3|10256.7|10254.7|10257.8|10255.8|10255.9|10253.9|2052
1686663300000|2023-06-13 13:35:00|10257.1|10255.1|10250.4|10248.4|10257.1|10255.1|10250.4|10248.4|5819
1686663600000|2023-06-13 13:40:00|10250|10248|10248.1|10246.1|10251.6|10249.6|10247.7|10245.7|7500
1686663900000|2023-06-13 13:45:00|10247.7|10245.7|10248.5|10246.5|10250.4|10248.4|10246.9|10244.9|5190
1686664200000|2023-06-13 13:50:00|10248.9|10246.9|10245.7|10243.7|10248.9|10246.9|10245.3|10243.3|10319
1686664500000|2023-06-13 13:55:00|10246.1|10244.1|10243|10241|10246.5|10244.5|10243|10241|2707
1686664800000|2023-06-13 14:00:00|10242.6|10240.6|10240.6|10238.6|10243.4|10241.4|10240.6|10238.6|5188
1686665100000|2023-06-13 14:05:00|10241|10239|10241.4|10239.4|10244.2|10242.2|10240.3|10238.3|5492
1686665400000|2023-06-13 14:10:00|10241.8|10239.8|10239.9|10237.9|10241.8|10239.8|10239.1|10237.1|3350
1686665700000|2023-06-13 14:15:00|10240.1|10238.1|10243|10241|10243.4|10241.4|10239.9|10237.9|4960
1686666000000|2023-06-13 14:20:00|10242.6|10240.6|10244.2|10242.2|10244.6|10242.6|10242.2|10240.2|4101
1686666300000|2023-06-13 14:25:00|10244.6|10242.6|10245.3|10243.3|10246.1|10244.1|10244.2|10242.2|2436
1686666600000|2023-06-13 14:30:00|10244.9|10242.9|10243.6|10241.6|10245.7|10243.7|10243.4|10241.4|1873
1686666900000|2023-06-13 14:35:00|10243.4|10241.4|10243.8|10241.8|10244.6|10242.6|10243|10241|1947
1686667200000|2023-06-13 14:40:00|10243.6|10241.6|10243.8|10241.8|10244.6|10242.6|10242.2|10240.2|2253
1686667500000|2023-06-13 14:45:00|10243.4|10241.4|10244.2|10242.2|10244.6|10242.6|10243|10241|2042
1686667800000|2023-06-13 14:50:00|10244.6|10242.6|10245.7|10243.7|10246.1|10244.1|10244.6|10242.6|1266
1686668100000|2023-06-13 14:55:00|10245.5|10243.5|10244.6|10242.6|10246.1|10244.1|10244.6|10242.6|1190
1686668400000|2023-06-13 15:00:00|10244.2|10242.2|10243.8|10241.8|10244.9|10242.9|10243.4|10241.4|1530
1686668700000|2023-06-13 15:05:00|10243.6|10241.6|10241.4|10239.4|10243.8|10241.8|10241.4|10239.4|1156
1686669000000|2023-06-13 15:10:00|10241|10239|10239.5|10237.5|10241|10239|10239.1|10237.1|1462
1686669300000|2023-06-13 15:15:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|2422
1686669600000|2023-06-13 15:20:00|10239.3|10237.3|10237.1|10235.1|10239.5|10237.5|10236.7|10234.7|2019
1686669900000|2023-06-13 15:25:00|10236.7|10234.7|10234.8|10232.8|10236.7|10234.7|10233.2|10231.2|2643
1686670200000|2023-06-13 15:30:00|10234.4|10232.4|10232.1|10230.1|10234.6|10232.6|10232.1|10230.1|5979
1686670500000|2023-06-13 15:35:00|10231.7|10229.7|10234.4|10232.4|10235.2|10233.2|10231.7|10229.7|5680
1686670800000|2023-06-13 15:40:00|10234.8|10232.8|10233.6|10231.6|10235.2|10233.2|10233.6|10231.6|1195
1686671100000|2023-06-13 15:45:00|10233.2|10231.2|10235.2|10233.2|10235.2|10233.2|10233.2|10231.2|1472
1686671400000|2023-06-13 15:50:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|972
1686671700000|2023-06-13 15:55:00|10234|10232|10235.2|10233.2|10235.2|10233.2|10233.6|10231.6|814
1686672000000|2023-06-13 16:00:00|10235.6|10233.6|10236|10234|10236.4|10234.4|10235.6|10233.6|1144
1686672300000|2023-06-13 16:05:00|10235.8|10233.8|10236|10234|10236.7|10234.7|10235.6|10233.6|1229
1686672600000|2023-06-13 16:10:00|10236.2|10234.2|10235.6|10233.6|10236.4|10234.4|10235.2|10233.2|1802
1686672900000|2023-06-13 16:15:00|10235.2|10233.2|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|981
1686673200000|2023-06-13 16:20:00|10236|10234|10235.2|10233.2|10236|10234|10234.8|10232.8|904
1686673500000|2023-06-13 16:25:00|10234.8|10232.8|10237.1|10235.1|10237.1|10235.1|10234.8|10232.8|2869
1686673800000|2023-06-13 16:30:00|10236.7|10234.7|10237.5|10235.5|10237.9|10235.9|10236.7|10234.7|12675
1686674100000|2023-06-13 16:35:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|437
1686674400000|2023-06-13 16:40:00|10238.3|10236.3|10237.1|10235.1|10238.5|10236.5|10237.1|10235.1|1156
1686674700000|2023-06-13 16:45:00|10236.7|10234.7|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|826
1686675000000|2023-06-13 16:50:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|1016
1686675300000|2023-06-13 16:55:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.1|10235.1|1543
1686675600000|2023-06-13 17:00:00|10238.1|10236.1|10237.9|10235.9|10239.1|10237.1|10237.9|10235.9|1991
1686675900000|2023-06-13 17:05:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|980
1686676200000|2023-06-13 17:10:00|10237.5|10235.5|10237.3|10235.3|10238.7|10236.7|10237.1|10235.1|1306
1686676500000|2023-06-13 17:15:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|987
1686676800000|2023-06-13 17:20:00|10237.1|10235.1|10235.6|10233.6|10237.1|10235.1|10235.6|10233.6|1448
1686677100000|2023-06-13 17:25:00|10235.2|10233.2|10234.4|10232.4|10236|10234|10234.4|10232.4|2522
1686677400000|2023-06-13 17:30:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10234|10232|920
1686677700000|2023-06-13 17:35:00|10233.6|10231.6|10231.7|10229.7|10234|10232|10231.3|10229.3|1885
1686678000000|2023-06-13 17:40:00|10231.5|10229.5|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|969
1686678300000|2023-06-13 17:45:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|837
1686678600000|2023-06-13 17:50:00|10230.1|10228.1|10228.5|10226.5|10230.5|10228.5|10228.5|10226.5|1513
1686678900000|2023-06-13 17:55:00|10228.1|10226.1|10227|10225|10228.3|10226.3|10225.4|10223.4|5084
1686679200000|2023-06-13 18:00:00|10227.4|10225.4|10228.1|10226.1|10228.9|10226.9|10227|10225|3445
1686679500000|2023-06-13 18:05:00|10228.5|10226.5|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|1767
1686679800000|2023-06-13 18:10:00|10227.4|10225.4|10226.6|10224.6|10228|10226|10226.6|10224.6|1154
1686680100000|2023-06-13 18:15:00|10226.2|10224.2|10225.8|10223.8|10227|10225|10225.8|10223.8|1283
1686680400000|2023-06-13 18:20:00|10226.2|10224.2|10224.2|10222.2|10226.2|10224.2|10223.5|10221.5|2214
1686680700000|2023-06-13 18:25:00|10224.6|10222.6|10221.3|10219.3|10224.6|10222.6|10220.7|10218.7|4473
1686681000000|2023-06-13 18:30:00|10221.5|10219.5|10221.1|10219.1|10221.7|10219.7|10219.6|10217.6|2841
1686681300000|2023-06-13 18:35:00|10221.5|10219.5|10223.9|10221.9|10223.9|10221.9|10221.1|10219.1|3796
1686681600000|2023-06-13 18:40:00|10223.5|10221.5|10221.5|10219.5|10223.9|10221.9|10220.7|10218.7|1846
1686681900000|2023-06-13 18:45:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10220.7|10218.7|948
1686682200000|2023-06-13 18:50:00|10222.3|10220.3|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|1278
1686682500000|2023-06-13 18:55:00|10222.3|10220.3|10221.5|10219.5|10222.3|10220.3|10219.9|10217.9|10048
1686682800000|2023-06-13 19:00:00|10221.1|10219.1|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|1682
1686683100000|2023-06-13 19:05:00|10221.5|10219.5|10220.7|10218.7|10222.3|10220.3|10220.7|10218.7|2083
1686683400000|2023-06-13 19:10:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10219.9|10217.9|1928
1686683700000|2023-06-13 19:15:00|10221.5|10219.5|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|1520
1686684000000|2023-06-13 19:20:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|848
1686684300000|2023-06-13 19:25:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|800
1686684600000|2023-06-13 19:30:00|10223.5|10221.5|10224.6|10222.6|10224.6|10222.6|10223.5|10221.5|1719
1686684900000|2023-06-13 19:35:00|10225|10223|10225|10223|10225.4|10223.4|10224.6|10222.6|1702
1686685200000|2023-06-13 19:40:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|1273
1686685500000|2023-06-13 19:45:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10224.6|10222.6|894
1686685800000|2023-06-13 19:50:00|10224.6|10222.6|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|3011
1686686100000|2023-06-13 19:55:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|1160
1686686400000|2023-06-13 20:00:00|10225|10223|10225|10223|10225.4|10223.4|10224.2|10222.2|2204
1686686700000|2023-06-13 20:05:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1471
1686687000000|2023-06-13 20:10:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1147
1686687300000|2023-06-13 20:15:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|1139
1686687600000|2023-06-13 20:20:00|10227|10225|10226.6|10224.6|10227|10225|10226.2|10224.2|1152
1686687900000|2023-06-13 20:25:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1235
1686688200000|2023-06-13 20:30:00|10226.2|10224.2|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|1005
1686688500000|2023-06-13 20:35:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10224.6|10222.6|661
1686688800000|2023-06-13 20:40:00|10224.8|10222.8|10225|10223|10225|10223|10223.9|10221.9|1041
1686689100000|2023-06-13 20:45:00|10224.8|10222.8|10225.8|10223.8|10225.8|10223.8|10224.8|10222.8|477
1686689400000|2023-06-13 20:50:00|10226|10224|10226.2|10224.2|10226.4|10224.4|10226|10224|788
1686689700000|2023-06-13 20:55:00|10226|10224|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|690
1686693600000|2023-06-13 22:00:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|178
1686693900000|2023-06-13 22:05:00|10226.4|10224.4|10225.4|10223.4|10226.4|10224.4|10225.4|10223.4|72
1686694200000|2023-06-13 22:10:00|||||||||24
1686694500000|2023-06-13 22:15:00|10225.2|10223.2|10226.2|10224.2|10226.2|10224.2|10225|10223|223
1686694800000|2023-06-13 22:20:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|52
1686695100000|2023-06-13 22:25:00|||||||||1
1686695400000|2023-06-13 22:30:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|129
1686695700000|2023-06-13 22:35:00|10226.6|10224.6|10227|10225|10227.2|10225.2|10226.6|10224.6|214
1686696000000|2023-06-13 22:40:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|112
1686696300000|2023-06-13 22:45:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|67
1686696600000|2023-06-13 22:50:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|53
1686696900000|2023-06-13 22:55:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225|10223|135
1686697200000|2023-06-13 23:00:00|||||||||5
1686697500000|2023-06-13 23:05:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|18
1686697800000|2023-06-13 23:10:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|7
1686698100000|2023-06-13 23:15:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|35
1686698400000|2023-06-13 23:20:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|40
1686698700000|2023-06-13 23:25:00|||||||||133
1686699000000|2023-06-13 23:30:00|10225.8|10223.8|10224.6|10222.6|10225.8|10223.8|10224.6|10222.6|494
1686699300000|2023-06-13 23:35:00|||||||||62
1686699600000|2023-06-13 23:40:00|10224.8|10222.8|10224.8|10222.8|10225|10223|10224.6|10222.6|24
1686699900000|2023-06-13 23:45:00|10225|10223|10225|10223|10225.2|10223.2|10224.8|10222.8|84
1686700200000|2023-06-13 23:50:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|89
1686700500000|2023-06-13 23:55:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|56
1686700800000|2023-06-14 00:00:00|10225.4|10223.4|10223.9|10221.9|10225.4|10223.4|10223.9|10221.9|261
1686701100000|2023-06-14 00:05:00|10224|10222|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|100
1686701400000|2023-06-14 00:10:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|546
1686701700000|2023-06-14 00:15:00|10224.6|10222.6|10226.2|10224.2|10226.2|10224.2|10224.6|10222.6|396
1686702000000|2023-06-14 00:20:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10225.4|10223.4|549
1686702300000|2023-06-14 00:25:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.4|10224.4|497
1686702600000|2023-06-14 00:30:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.6|10224.6|135
1686702900000|2023-06-14 00:35:00|10226.8|10224.8|10228.5|10226.5|10228.5|10226.5|10226.6|10224.6|681
1686703200000|2023-06-14 00:40:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|202
1686703500000|2023-06-14 00:45:00|10227.4|10225.4|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|124
1686703800000|2023-06-14 00:50:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|218
1686704100000|2023-06-14 00:55:00|10227.8|10225.8|10227.8|10225.8|10228|10226|10227.8|10225.8|73
1686704400000|2023-06-14 01:00:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|34
1686704700000|2023-06-14 01:05:00|||||||||47
1686705000000|2023-06-14 01:10:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|11
1686705300000|2023-06-14 01:15:00|10228|10226|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|134
1686705600000|2023-06-14 01:20:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|130
1686705900000|2023-06-14 01:25:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|163
1686706200000|2023-06-14 01:30:00|10228.3|10226.3|10228.5|10226.5|10228.9|10226.9|10228.3|10226.3|399
1686706500000|2023-06-14 01:35:00|10228.7|10226.7|10228.1|10226.1|10228.9|10226.9|10227.8|10225.8|133
1686706800000|2023-06-14 01:40:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|131
1686707100000|2023-06-14 01:45:00|10228.1|10226.1|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|369
1686707400000|2023-06-14 01:50:00|||||||||98
1686707700000|2023-06-14 01:55:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|351
1686708000000|2023-06-14 02:00:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|456
1686708300000|2023-06-14 02:05:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|566
1686708600000|2023-06-14 02:10:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|337
1686708900000|2023-06-14 02:15:00|10230.9|10228.9|10231.1|10229.1|10231.3|10229.3|10230.9|10228.9|424
1686709200000|2023-06-14 02:20:00|10231.3|10229.3|10231.1|10229.1|10231.3|10229.3|10230.9|10228.9|90
1686709500000|2023-06-14 02:25:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|99
1686709800000|2023-06-14 02:30:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|399
1686710100000|2023-06-14 02:35:00|||||||||177
1686710400000|2023-06-14 02:40:00|||||||||53
1686710700000|2023-06-14 02:45:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|413
1686711000000|2023-06-14 02:50:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|86
1686711300000|2023-06-14 02:55:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|17
1686711600000|2023-06-14 03:00:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|135
1686711900000|2023-06-14 03:05:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|41
1686712200000|2023-06-14 03:10:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|33
1686712500000|2023-06-14 03:15:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|57
1686712800000|2023-06-14 03:20:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|519
1686713100000|2023-06-14 03:25:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|64
1686713400000|2023-06-14 03:30:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|25
1686713700000|2023-06-14 03:35:00|||||||||24
1686714000000|2023-06-14 03:40:00|||||||||96
1686714600000|2023-06-14 03:50:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|199
1686714900000|2023-06-14 03:55:00|||||||||11
1686715200000|2023-06-14 04:00:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|46
1686715500000|2023-06-14 04:05:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|127
1686715800000|2023-06-14 04:10:00|||||||||2
1686716100000|2023-06-14 04:15:00|10229.5|10227.5|10229.5|10227.5|10229.7|10227.7|10229.3|10227.3|45
1686716400000|2023-06-14 04:20:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|277
1686716700000|2023-06-14 04:25:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|95
1686717000000|2023-06-14 04:30:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|145
1686717300000|2023-06-14 04:35:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|24
1686717600000|2023-06-14 04:40:00|||||||||22
1686717900000|2023-06-14 04:45:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|166
1686718200000|2023-06-14 04:50:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|171
1686718500000|2023-06-14 04:55:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|30
1686718800000|2023-06-14 05:00:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|118
1686719100000|2023-06-14 05:05:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|262
1686719400000|2023-06-14 05:10:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|60
1686719700000|2023-06-14 05:15:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|642
1686720000000|2023-06-14 05:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|56
1686720300000|2023-06-14 05:25:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|497
1686720600000|2023-06-14 05:30:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|149
1686720900000|2023-06-14 05:35:00|||||||||2
1686721200000|2023-06-14 05:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|551
1686721500000|2023-06-14 05:45:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|255
1686721800000|2023-06-14 05:50:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227|10225|610
1686722100000|2023-06-14 05:55:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|189
1686722400000|2023-06-14 06:00:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227|10225|207
1686722700000|2023-06-14 06:05:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|261
1686723000000|2023-06-14 06:10:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|281
1686723300000|2023-06-14 06:15:00|10228.3|10226.3|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|446
1686723600000|2023-06-14 06:20:00|10227.6|10225.6|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|236
1686723900000|2023-06-14 06:25:00|||||||||94
1686724200000|2023-06-14 06:30:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|523
1686724500000|2023-06-14 06:35:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|284
1686724800000|2023-06-14 06:40:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|632
1686725100000|2023-06-14 06:45:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|438
1686725400000|2023-06-14 06:50:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|364
1686725700000|2023-06-14 06:55:00|10228.9|10226.9|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|902
1686726000000|2023-06-14 07:00:00|10228.7|10226.7|10227.4|10225.4|10228.9|10226.9|10227.4|10225.4|543
1686726300000|2023-06-14 07:05:00|10227.8|10225.8|10227.4|10225.4|10228.5|10226.5|10227|10225|701
1686726600000|2023-06-14 07:10:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227|10225|419
1686726900000|2023-06-14 07:15:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|1295
1686727200000|2023-06-14 07:20:00|10227.8|10225.8|10229.7|10227.7|10229.7|10227.7|10227.8|10225.8|1671
1686727500000|2023-06-14 07:25:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|1600
1686727800000|2023-06-14 07:30:00|10230.9|10228.9|10231.9|10229.9|10232.1|10230.1|10230.5|10228.5|1065
1686728100000|2023-06-14 07:35:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|736
1686728400000|2023-06-14 07:40:00|10231.9|10229.9|10230.9|10228.9|10232.1|10230.1|10230.5|10228.5|892
1686728700000|2023-06-14 07:45:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|898
1686729000000|2023-06-14 07:50:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|1173
1686729300000|2023-06-14 07:55:00|10231.7|10229.7|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|1074
1686729600000|2023-06-14 08:00:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1067
1686729900000|2023-06-14 08:05:00|10230.3|10228.3|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|202
1686730200000|2023-06-14 08:10:00|10231.1|10229.1|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|238
1686730500000|2023-06-14 08:15:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|221
1686730800000|2023-06-14 08:20:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|105
1686731100000|2023-06-14 08:25:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|170
1686731400000|2023-06-14 08:30:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|123
1686731700000|2023-06-14 08:35:00|10231.5|10229.5|10230.5|10228.5|10231.7|10229.7|10230.5|10228.5|790
1686732000000|2023-06-14 08:40:00|10230.3|10228.3|10229.7|10227.7|10230.3|10228.3|10229.3|10227.3|331
1686732300000|2023-06-14 08:45:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|453
1686732600000|2023-06-14 08:50:00|10228.9|10226.9|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|373
1686732900000|2023-06-14 08:55:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|98
1686733200000|2023-06-14 09:00:00|10229.5|10227.5|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|799
1686733500000|2023-06-14 09:05:00|10228.9|10226.9|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|124
1686733800000|2023-06-14 09:10:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|258
1686734100000|2023-06-14 09:15:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|193
1686734400000|2023-06-14 09:20:00|10229.1|10227.1|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|425
1686734700000|2023-06-14 09:25:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|772
1686735000000|2023-06-14 09:30:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|604
1686735300000|2023-06-14 09:35:00|||||||||661
1686735600000|2023-06-14 09:40:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|286
1686735900000|2023-06-14 09:45:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|147
1686736200000|2023-06-14 09:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|135
1686736500000|2023-06-14 09:55:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|285
1686736800000|2023-06-14 10:00:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.1|10226.1|1464
1686737100000|2023-06-14 10:05:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|202
1686737400000|2023-06-14 10:10:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|191
1686737700000|2023-06-14 10:15:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|109
1686738000000|2023-06-14 10:20:00|10227.8|10225.8|10227|10225|10227.8|10225.8|10227|10225|498
1686738300000|2023-06-14 10:25:00|10227.2|10225.2|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|447
1686738600000|2023-06-14 10:30:00|10227|10225|10225.8|10223.8|10227|10225|10225.8|10223.8|563
1686738900000|2023-06-14 10:35:00|10225.6|10223.6|10225.4|10223.4|10225.8|10223.8|10224.2|10222.2|794
1686739200000|2023-06-14 10:40:00|10225.2|10223.2|10225.4|10223.4|10225.4|10223.4|10225|10223|183
1686739500000|2023-06-14 10:45:00|10225.2|10223.2|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|230
1686739800000|2023-06-14 10:50:00|10225|10223|10224.8|10222.8|10225|10223|10224.2|10222.2|364
1686740100000|2023-06-14 10:55:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|421
1686740400000|2023-06-14 11:00:00|10225.2|10223.2|10225|10223|10225.4|10223.4|10224.2|10222.2|387
1686740700000|2023-06-14 11:05:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10223.9|10221.9|426
1686741000000|2023-06-14 11:10:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|606
1686741300000|2023-06-14 11:15:00|10225|10223|10225.4|10223.4|10226.2|10224.2|10225|10223|1209
1686741600000|2023-06-14 11:20:00|10225.8|10223.8|10226.2|10224.2|10226.6|10224.6|10225.4|10223.4|662
1686741900000|2023-06-14 11:25:00|10225.8|10223.8|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|692
1686742200000|2023-06-14 11:30:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225|10223|385
1686742500000|2023-06-14 11:35:00|10225.6|10223.6|10224.2|10222.2|10225.8|10223.8|10223.9|10221.9|1282
1686742800000|2023-06-14 11:40:00|10224.4|10222.4|10224.2|10222.2|10225|10223|10224.2|10222.2|295
1686743100000|2023-06-14 11:45:00|10224.6|10222.6|10225.4|10223.4|10225.8|10223.8|10224.2|10222.2|450
1686743400000|2023-06-14 11:50:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10225.8|10223.8|322
1686743700000|2023-06-14 11:55:00|10226.8|10224.8|10227|10225|10227.4|10225.4|10226.6|10224.6|1150
1686744000000|2023-06-14 12:00:00|10226.6|10224.6|10228.9|10226.9|10229.3|10227.3|10226.6|10224.6|3237
1686744300000|2023-06-14 12:05:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.1|10226.1|1334
1686744600000|2023-06-14 12:10:00|10228.9|10226.9|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|1023
1686744900000|2023-06-14 12:15:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10229.3|10227.3|1579
1686745200000|2023-06-14 12:20:00|10230.1|10228.1|10232.8|10230.8|10232.8|10230.8|10229.7|10227.7|2652
1686745500000|2023-06-14 12:25:00|10232.4|10230.4|10232.3|10230.3|10233|10231|10231.3|10229.3|2893
1686745800000|2023-06-14 12:30:00|10231.9|10229.9|10234|10232|10239.1|10237.1|10228.9|10226.9|5210
1686746100000|2023-06-14 12:35:00|10233.8|10231.8|10232.4|10230.4|10234|10232|10231.7|10229.7|2390
1686746400000|2023-06-14 12:40:00|10232.8|10230.8|10234.8|10232.8|10235.2|10233.2|10232.4|10230.4|1714
1686746700000|2023-06-14 12:45:00|10235.2|10233.2|10233.6|10231.6|10235.2|10233.2|10232.4|10230.4|1970
1686747000000|2023-06-14 12:50:00|10233.4|10231.4|10235.6|10233.6|10236|10234|10233.2|10231.2|2580
1686747300000|2023-06-14 12:55:00|10235.4|10233.4|10237.1|10235.1|10237.5|10235.5|10235.2|10233.2|2123
1686747600000|2023-06-14 13:00:00|10236.7|10234.7|10236.4|10234.4|10237.9|10235.9|10236.4|10234.4|3101
1686747900000|2023-06-14 13:05:00|10236|10234|10236|10234|10236.4|10234.4|10235.6|10233.6|2287
1686748200000|2023-06-14 13:10:00|10235.8|10233.8|10237.5|10235.5|10237.5|10235.5|10235.6|10233.6|1033
1686748500000|2023-06-14 13:15:00|10237.1|10235.1|10239.1|10237.1|10239.1|10237.1|10236.7|10234.7|2314
1686748800000|2023-06-14 13:20:00|10239.5|10237.5|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|2192
1686749100000|2023-06-14 13:25:00|10239.1|10237.1|10236.7|10234.7|10239.5|10237.5|10236.7|10234.7|1931
1686749400000|2023-06-14 13:30:00|10236.4|10234.4|10234.2|10232.2|10236.4|10234.4|10233.2|10231.2|3689
1686749700000|2023-06-14 13:35:00|10234|10232|10235.8|10233.8|10236|10234|10234|10232|2651
1686750000000|2023-06-14 13:40:00|10236|10234|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|1243
1686750300000|2023-06-14 13:45:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10233.6|10231.6|1867
1686750600000|2023-06-14 13:50:00|10234.8|10232.8|10234.8|10232.8|10236.4|10234.4|10234.8|10232.8|1526
1686750900000|2023-06-14 13:55:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10232.8|10230.8|2742
1686751200000|2023-06-14 14:00:00|10234.6|10232.6|10235.2|10233.2|10236|10234|10234.4|10232.4|1581
1686751500000|2023-06-14 14:05:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10234.4|10232.4|1184
1686751800000|2023-06-14 14:10:00|10234|10232|10235.2|10233.2|10236|10234|10234|10232|2329
1686752100000|2023-06-14 14:15:00|10235.6|10233.6|10235.6|10233.6|10236.2|10234.2|10234.8|10232.8|1591
1686752400000|2023-06-14 14:20:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10235.6|10233.6|2082
1686752700000|2023-06-14 14:25:00|10236.9|10234.9|10235.6|10233.6|10237.1|10235.1|10235|10233|1189
1686753000000|2023-06-14 14:30:00|10235.2|10233.2|10236.4|10234.4|10236.7|10234.7|10235.2|10233.2|418
1686753300000|2023-06-14 14:35:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10235.6|10233.6|655
1686753600000|2023-06-14 14:40:00|10236.4|10234.4|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|1137
1686753900000|2023-06-14 14:45:00|10236|10234|10236|10234|10236.4|10234.4|10235.6|10233.6|673
1686754200000|2023-06-14 14:50:00|10235.8|10233.8|10235.6|10233.6|10236|10234|10235.2|10233.2|1640
1686754500000|2023-06-14 14:55:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234|10232|1416
1686754800000|2023-06-14 15:00:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10233.6|10231.6|1096
1686755100000|2023-06-14 15:05:00|10234.2|10232.2|10234.8|10232.8|10234.8|10232.8|10234|10232|748
1686755400000|2023-06-14 15:10:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|1520
1686755700000|2023-06-14 15:15:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|812
1686756000000|2023-06-14 15:20:00|10235|10233|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|543
1686756300000|2023-06-14 15:25:00|10235.6|10233.6|10237.1|10235.1|10237.1|10235.1|10235.2|10233.2|895
1686756600000|2023-06-14 15:30:00|10237.5|10235.5|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|1130
1686756900000|2023-06-14 15:35:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|1547
1686757200000|2023-06-14 15:40:00|10236.4|10234.4|10237.5|10235.5|10237.5|10235.5|10236.4|10234.4|1204
1686757500000|2023-06-14 15:45:00|10236.7|10234.7|10236|10234|10237.1|10235.1|10236|10234|1853
1686757800000|2023-06-14 15:50:00|10235.6|10233.6|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|1672
1686758100000|2023-06-14 15:55:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|859
1686758400000|2023-06-14 16:00:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10234.2|10232.2|1143
1686758700000|2023-06-14 16:05:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|706
1686759000000|2023-06-14 16:10:00|10233.6|10231.6|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|2705
1686759300000|2023-06-14 16:15:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234|10232|439
1686759600000|2023-06-14 16:20:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|925
1686759900000|2023-06-14 16:25:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|777
1686760200000|2023-06-14 16:30:00|10234|10232|10234|10232|10234.4|10232.4|10233.2|10231.2|3217
1686760500000|2023-06-14 16:35:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10233.6|10231.6|6797
1686760800000|2023-06-14 16:40:00|10234.4|10232.4|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|1646
1686761100000|2023-06-14 16:45:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|906
1686761400000|2023-06-14 16:50:00|10233.6|10231.6|10234|10232|10234|10232|10233.2|10231.2|2578
1686761700000|2023-06-14 16:55:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|1580
1686762000000|2023-06-14 17:00:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10233.6|10231.6|1101
1686762300000|2023-06-14 17:05:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|938
1686762600000|2023-06-14 17:10:00|10234|10232|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|1785
1686762900000|2023-06-14 17:15:00|10233.4|10231.4|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|916
1686763200000|2023-06-14 17:20:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|2109
1686763500000|2023-06-14 17:25:00|10233.2|10231.2|10232.1|10230.1|10233.2|10231.2|10232.1|10230.1|1411
1686763800000|2023-06-14 17:30:00|10232.4|10230.4|10231.3|10229.3|10232.4|10230.4|10231.3|10229.3|1892
1686764100000|2023-06-14 17:35:00|10231.7|10229.7|10232.8|10230.8|10233|10231|10231.3|10229.3|1778
1686764400000|2023-06-14 17:40:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10232.8|10230.8|1130
1686764700000|2023-06-14 17:45:00|10233.2|10231.2|10231.7|10229.7|10233.6|10231.6|10231.7|10229.7|3673
1686765000000|2023-06-14 17:50:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10231.7|10229.7|1799
1686765300000|2023-06-14 17:55:00|10232.4|10230.4|10234.2|10232.2|10234.4|10232.4|10232.4|10230.4|926
1686765600000|2023-06-14 18:00:00|10234.4|10232.4|10208.2|10206.2|10234.4|10232.4|10204.3|10202.3|10737
1686765900000|2023-06-14 18:05:00|10208.6|10206.6|10202.4|10200.4|10208.6|10206.6|10199.2|10197.2|9649
1686766200000|2023-06-14 18:10:00|10202.8|10200.8|10212.9|10210.9|10212.9|10210.9|10202.4|10200.4|9515
1686766500000|2023-06-14 18:15:00|10213.3|10211.3|10209|10207|10216|10214|10208.6|10206.6|20559
1686766800000|2023-06-14 18:20:00|10209.2|10207.2|10207.6|10205.6|10209.4|10207.4|10205.5|10203.5|5552
1686767100000|2023-06-14 18:25:00|10207.4|10205.4|10208.6|10206.6|10210.6|10208.6|10207.1|10205.1|26770
1686767400000|2023-06-14 18:30:00|10208.2|10206.2|10212.5|10210.5|10214.9|10212.9|10208.2|10206.2|5258
1686767700000|2023-06-14 18:35:00|10212.7|10210.7|10216.4|10214.4|10221.5|10219.5|10212.1|10210.1|5994
1686768000000|2023-06-14 18:40:00|10216.8|10214.8|10215.3|10213.3|10222.3|10220.3|10215.3|10213.3|6873
1686768300000|2023-06-14 18:45:00|10215.5|10213.5|10219.9|10217.9|10220.7|10218.7|10213.7|10211.7|9882
1686768600000|2023-06-14 18:50:00|10220.1|10218.1|10221.9|10219.9|10222.3|10220.3|10216.8|10214.8|6337
1686768900000|2023-06-14 18:55:00|10222.1|10220.1|10218.4|10216.4|10222.3|10220.3|10215.3|10213.3|7068
1686769200000|2023-06-14 19:00:00|10218.2|10216.2|10218.4|10216.4|10221.9|10219.9|10216.8|10214.8|3774
1686769500000|2023-06-14 19:05:00|10217.6|10215.6|10218.4|10216.4|10220.3|10218.3|10217|10215|2908
1686769800000|2023-06-14 19:10:00|10218.8|10216.8|10217.6|10215.6|10220.3|10218.3|10217.6|10215.6|2704
1686770100000|2023-06-14 19:15:00|10217.2|10215.2|10212.5|10210.5|10217.2|10215.2|10212.3|10210.3|4973
1686770400000|2023-06-14 19:20:00|10212.9|10210.9|10212.5|10210.5|10213.3|10211.3|10210.6|10208.6|3728
1686770700000|2023-06-14 19:25:00|10212.1|10210.1|10207.1|10205.1|10212.9|10210.9|10206.7|10204.7|6568
1686771000000|2023-06-14 19:30:00|10207.4|10205.4|10211.4|10209.4|10211.4|10209.4|10207.1|10205.1|5661
1686771300000|2023-06-14 19:35:00|10211.7|10209.7|10211.4|10209.4|10212.5|10210.5|10210.6|10208.6|3388
1686771600000|2023-06-14 19:40:00|10211|10209|10213.7|10211.7|10214.1|10212.1|10211|10209|1900
1686771900000|2023-06-14 19:45:00|10213.3|10211.3|10217.4|10215.4|10218|10216|10213.3|10211.3|2506
1686772200000|2023-06-14 19:50:00|10217.6|10215.6|10219.2|10217.2|10219.6|10217.6|10217.2|10215.2|2258
1686772500000|2023-06-14 19:55:00|10219.6|10217.6|10216.4|10214.4|10219.6|10217.6|10216.4|10214.4|3068
1686772800000|2023-06-14 20:00:00|10216.6|10214.6|10218|10216|10219.2|10217.2|10216.6|10214.6|2335
1686773100000|2023-06-14 20:05:00|10217.6|10215.6|10218|10216|10219.2|10217.2|10216.8|10214.8|2298
1686773400000|2023-06-14 20:10:00|10218.2|10216.2|10218.8|10216.8|10219.2|10217.2|10217.8|10215.8|471
1686773700000|2023-06-14 20:15:00|10219.2|10217.2|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|1047
1686774000000|2023-06-14 20:20:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|1923
1686774300000|2023-06-14 20:25:00|10219|10217|10219.2|10217.2|10219.4|10217.4|10219|10217|173
1686774600000|2023-06-14 20:30:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1553
1686774900000|2023-06-14 20:35:00|10218.8|10216.8|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|927
1686775200000|2023-06-14 20:40:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10218.4|10216.4|2070
1686775500000|2023-06-14 20:45:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|580
1686775800000|2023-06-14 20:50:00|10220.1|10218.1|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|297
1686776100000|2023-06-14 20:55:00|10221.1|10219.1|10220.7|10218.7|10221.9|10219.9|10220.3|10218.3|1789
1686780000000|2023-06-14 22:00:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|615
1686780300000|2023-06-14 22:05:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|67
1686780600000|2023-06-14 22:10:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|173
1686780900000|2023-06-14 22:15:00|10220.3|10218.3|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|51
1686781200000|2023-06-14 22:20:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|391
1686781500000|2023-06-14 22:25:00|||||||||5
1686781800000|2023-06-14 22:30:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|65
1686782100000|2023-06-14 22:35:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|92
1686782400000|2023-06-14 22:40:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|117
1686782700000|2023-06-14 22:45:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|88
1686783000000|2023-06-14 22:50:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|40
1686783300000|2023-06-14 22:55:00|||||||||12
1686783600000|2023-06-14 23:00:00|||||||||26
1686783900000|2023-06-14 23:05:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|40
1686784200000|2023-06-14 23:10:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|33
1686784500000|2023-06-14 23:15:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|219
1686784800000|2023-06-14 23:20:00|||||||||1
1686785100000|2023-06-14 23:25:00|10219.8|10217.8|10219.8|10217.8|10219.9|10217.9|10219.6|10217.6|12
1686785400000|2023-06-14 23:30:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|284
1686785700000|2023-06-14 23:35:00|10219.4|10217.4|10219|10217|10219.6|10217.6|10219|10217|217
1686786000000|2023-06-14 23:40:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|578
1686786300000|2023-06-14 23:45:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|139
1686786600000|2023-06-14 23:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|179
1686786900000|2023-06-14 23:55:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|46
1686787200000|2023-06-15 00:00:00|10219.9|10217.9|10219.8|10217.8|10220.3|10218.3|10219.6|10217.6|440
1686787500000|2023-06-15 00:05:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|55
1686787800000|2023-06-15 00:10:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|118
1686788100000|2023-06-15 00:15:00|10219.8|10217.8|10219.2|10217.2|10219.8|10217.8|10218.8|10216.8|182
1686788400000|2023-06-15 00:20:00|10219|10217|10219.6|10217.6|10219.6|10217.6|10219|10217|115
1686788700000|2023-06-15 00:25:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|59
1686789000000|2023-06-15 00:30:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|322
1686789300000|2023-06-15 00:35:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|401
1686789600000|2023-06-15 00:40:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|533
1686789900000|2023-06-15 00:45:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|349
1686790200000|2023-06-15 00:50:00|||||||||9
1686790500000|2023-06-15 00:55:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|679
1686790800000|2023-06-15 01:00:00|10218.8|10216.8|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|917
1686791100000|2023-06-15 01:05:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|755
1686791400000|2023-06-15 01:10:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|909
1686791700000|2023-06-15 01:15:00|10218.2|10216.2|10217.6|10215.6|10218.4|10216.4|10217.2|10215.2|323
1686792000000|2023-06-15 01:20:00|10217.8|10215.8|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|634
1686792300000|2023-06-15 01:25:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|249
1686792600000|2023-06-15 01:30:00|10217.2|10215.2|10214.9|10212.9|10218|10216|10214.9|10212.9|2003
1686792900000|2023-06-15 01:35:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|894
1686793200000|2023-06-15 01:40:00|10215.5|10213.5|10215.6|10213.6|10215.6|10213.6|10215.5|10213.5|504
1686793500000|2023-06-15 01:45:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|692
1686793800000|2023-06-15 01:50:00|10215.3|10213.3|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|301
1686794100000|2023-06-15 01:55:00|10215.3|10213.3|10215.6|10213.6|10215.8|10213.8|10214.9|10212.9|115
1686794400000|2023-06-15 02:00:00|10215.8|10213.8|10216|10214|10216.4|10214.4|10215.6|10213.6|181
1686794700000|2023-06-15 02:05:00|10216.2|10214.2|10216.4|10214.4|10216.4|10214.4|10216|10214|427
1686795000000|2023-06-15 02:10:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|370
1686795300000|2023-06-15 02:15:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|41
1686795600000|2023-06-15 02:20:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|769
1686795900000|2023-06-15 02:25:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|382
1686796200000|2023-06-15 02:30:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|103
1686796500000|2023-06-15 02:35:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|867
1686796800000|2023-06-15 02:40:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|258
1686797100000|2023-06-15 02:45:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|42
1686797400000|2023-06-15 02:50:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|74
1686797700000|2023-06-15 02:55:00|10214.9|10212.9|10214.1|10212.1|10215.1|10213.1|10214.1|10212.1|437
1686798000000|2023-06-15 03:00:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|980
1686798300000|2023-06-15 03:05:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|493
1686798600000|2023-06-15 03:10:00|||||||||253
1686798900000|2023-06-15 03:15:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|285
1686799200000|2023-06-15 03:20:00|||||||||136
1686799500000|2023-06-15 03:25:00|||||||||80
1686799800000|2023-06-15 03:30:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|204
1686800100000|2023-06-15 03:35:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10211.9|10209.9|818
1686800400000|2023-06-15 03:40:00|10211.7|10209.7|10210.2|10208.2|10212.1|10210.1|10210.2|10208.2|1875
1686800700000|2023-06-15 03:45:00|10209.8|10207.8|10208.6|10206.6|10210.2|10208.2|10208.2|10206.2|2307
1686801000000|2023-06-15 03:50:00|10208.8|10206.8|10209|10207|10209.8|10207.8|10208.8|10206.8|578
1686801300000|2023-06-15 03:55:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10208.2|10206.2|239
1686801600000|2023-06-15 04:00:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10206.7|10204.7|1264
1686801900000|2023-06-15 04:05:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|978
1686802200000|2023-06-15 04:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|455
1686802500000|2023-06-15 04:15:00|10207.3|10205.3|10208.6|10206.6|10208.6|10206.6|10207.3|10205.3|225
1686802800000|2023-06-15 04:20:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|486
1686803100000|2023-06-15 04:25:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|178
1686803400000|2023-06-15 04:30:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|488
1686803700000|2023-06-15 04:35:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|191
1686804000000|2023-06-15 04:40:00|10209.2|10207.2|10209|10207|10209.6|10207.6|10209|10207|65
1686804300000|2023-06-15 04:45:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|453
1686804600000|2023-06-15 04:50:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|215
1686804900000|2023-06-15 04:55:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|51
1686805200000|2023-06-15 05:00:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|87
1686805500000|2023-06-15 05:05:00|10209.6|10207.6|10209.8|10207.8|10210.2|10208.2|10209.6|10207.6|416
1686805800000|2023-06-15 05:10:00|10210.2|10208.2|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|470
1686806100000|2023-06-15 05:15:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|185
1686806400000|2023-06-15 05:20:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|163
1686806700000|2023-06-15 05:25:00|10210.8|10208.8|10211.2|10209.2|10211.4|10209.4|10210.6|10208.6|108
1686807000000|2023-06-15 05:30:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|200
1686807300000|2023-06-15 05:35:00|10211|10209|10210.8|10208.8|10211|10209|10210.6|10208.6|125
1686807600000|2023-06-15 05:40:00|10210.6|10208.6|10210.8|10208.8|10210.8|10208.8|10210.6|10208.6|168
1686807900000|2023-06-15 05:45:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|599
1686808200000|2023-06-15 05:50:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|194
1686808500000|2023-06-15 05:55:00|10210.2|10208.2|10206.7|10204.7|10210.6|10208.6|10206.7|10204.7|1012
1686808800000|2023-06-15 06:00:00|10207.1|10205.1|10208.2|10206.2|10208.2|10206.2|10205.1|10203.1|1300
1686809100000|2023-06-15 06:05:00|10208|10206|10208.2|10206.2|10208.6|10206.6|10207.4|10205.4|538
1686809400000|2023-06-15 06:10:00|10207.8|10205.8|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|412
1686809700000|2023-06-15 06:15:00|10207.4|10205.4|10204.9|10202.9|10207.8|10205.8|10204.9|10202.9|1236
1686810000000|2023-06-15 06:20:00|10204.7|10202.7|10207.8|10205.8|10208|10206|10203.9|10201.9|1507
1686810300000|2023-06-15 06:25:00|10208.2|10206.2|10208|10206|10209|10207|10207.1|10205.1|1313
1686810600000|2023-06-15 06:30:00|10208.2|10206.2|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|427
1686810900000|2023-06-15 06:35:00|10207.6|10205.6|10210.2|10208.2|10210.4|10208.4|10206.7|10204.7|942
1686811200000|2023-06-15 06:40:00|10209.8|10207.8|10210.6|10208.6|10211.7|10209.7|10209.4|10207.4|2038
1686811500000|2023-06-15 06:45:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|1369
1686811800000|2023-06-15 06:50:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10209.8|10207.8|2301
1686812100000|2023-06-15 06:55:00|10211.4|10209.4|10211.5|10209.5|10211.7|10209.7|10211.4|10209.4|732
1686812400000|2023-06-15 07:00:00|10211.4|10209.4|10210.6|10208.6|10211.7|10209.7|10209|10207|1225
1686812700000|2023-06-15 07:05:00|10210.2|10208.2|10210.2|10208.2|10211|10209|10209.8|10207.8|390
1686813000000|2023-06-15 07:10:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|789
1686813300000|2023-06-15 07:15:00|10209.8|10207.8|10210.2|10208.2|10210.4|10208.4|10208.6|10206.6|1415
1686813600000|2023-06-15 07:20:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|344
1686813900000|2023-06-15 07:25:00|10210.2|10208.2|10211|10209|10211.4|10209.4|10210.2|10208.2|781
1686814200000|2023-06-15 07:30:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10209|10207|1086
1686814500000|2023-06-15 07:35:00|10211|10209|10212.9|10210.9|10213.3|10211.3|10211|10209|1159
1686814800000|2023-06-15 07:40:00|10213.1|10211.1|10213.7|10211.7|10214.1|10212.1|10212.9|10210.9|821
1686815100000|2023-06-15 07:45:00|10213.3|10211.3|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1135
1686815400000|2023-06-15 07:50:00|10214.1|10212.1|10215.6|10213.6|10216.4|10214.4|10214.1|10212.1|1662
1686815700000|2023-06-15 07:55:00|10215.8|10213.8|10215.3|10213.3|10216.8|10214.8|10214.9|10212.9|1620
1686816000000|2023-06-15 08:00:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|743
1686816300000|2023-06-15 08:05:00|10214.5|10212.5|10213.3|10211.3|10214.9|10212.9|10213.3|10211.3|708
1686816600000|2023-06-15 08:10:00|10213.1|10211.1|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|492
1686816900000|2023-06-15 08:15:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|731
1686817200000|2023-06-15 08:20:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|1213
1686817500000|2023-06-15 08:25:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|1651
1686817800000|2023-06-15 08:30:00|10213.1|10211.1|10213.7|10211.7|10214.1|10212.1|10212.9|10210.9|616
1686818100000|2023-06-15 08:35:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|443
1686818400000|2023-06-15 08:40:00|10214.9|10212.9|10216.4|10214.4|10216.4|10214.4|10214.9|10212.9|700
1686818700000|2023-06-15 08:45:00|10216|10214|10214.9|10212.9|10216|10214|10214.9|10212.9|439
1686819000000|2023-06-15 08:50:00|10214.7|10212.7|10213.3|10211.3|10214.7|10212.7|10212.9|10210.9|868
1686819300000|2023-06-15 08:55:00|10212.9|10210.9|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|881
1686819600000|2023-06-15 09:00:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|352
1686819900000|2023-06-15 09:05:00|10212.5|10210.5|10212.3|10210.3|10212.7|10210.7|10211.9|10209.9|937
1686820200000|2023-06-15 09:10:00|10212.5|10210.5|10213.7|10211.7|10213.7|10211.7|10212.1|10210.1|1220
1686820500000|2023-06-15 09:15:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|1345
1686820800000|2023-06-15 09:20:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|1004
1686821100000|2023-06-15 09:25:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|510
1686821400000|2023-06-15 09:30:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|424
1686821700000|2023-06-15 09:35:00|10212.9|10210.9|10212.9|10210.9|10214.1|10212.1|10212.5|10210.5|696
1686822000000|2023-06-15 09:40:00|10212.5|10210.5|10212.7|10210.7|10212.9|10210.9|10212.5|10210.5|206
1686822300000|2023-06-15 09:45:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|1042
1686822600000|2023-06-15 09:50:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|459
1686822900000|2023-06-15 09:55:00|10212.7|10210.7|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|543
1686823200000|2023-06-15 10:00:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|481
1686823500000|2023-06-15 10:05:00|10212.3|10210.3|10211.7|10209.7|10212.3|10210.3|10211.7|10209.7|258
1686823800000|2023-06-15 10:10:00|10211.4|10209.4|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|394
1686824100000|2023-06-15 10:15:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|469
1686824400000|2023-06-15 10:20:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|823
1686824700000|2023-06-15 10:25:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|1499
1686825000000|2023-06-15 10:30:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|968
1686825300000|2023-06-15 10:35:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|953
1686825600000|2023-06-15 10:40:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|84
1686825900000|2023-06-15 10:45:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|705
1686826200000|2023-06-15 10:50:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|753
1686826500000|2023-06-15 10:55:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.2|10208.2|444
1686826800000|2023-06-15 11:00:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|85
1686827100000|2023-06-15 11:05:00|10210.2|10208.2|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|298
1686827400000|2023-06-15 11:10:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|349
1686827700000|2023-06-15 11:15:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211|10209|1034
1686828000000|2023-06-15 11:20:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|629
1686828300000|2023-06-15 11:25:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|921
1686828600000|2023-06-15 11:30:00|10209.8|10207.8|10208.2|10206.2|10210.2|10208.2|10208.2|10206.2|1488
1686828900000|2023-06-15 11:35:00|10208.6|10206.6|10207.8|10205.8|10209|10207|10207.8|10205.8|1392
1686829200000|2023-06-15 11:40:00|10208.2|10206.2|10209|10207|10209|10207|10208.2|10206.2|950
1686829500000|2023-06-15 11:45:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|1030
1686829800000|2023-06-15 11:50:00|10207.8|10205.8|10206.7|10204.7|10208.6|10206.6|10206.7|10204.7|2651
1686830100000|2023-06-15 11:55:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|1394
1686830400000|2023-06-15 12:00:00|10206.7|10204.7|10204.7|10202.7|10207.8|10205.8|10204.7|10202.7|2408
1686830700000|2023-06-15 12:05:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.5|10201.5|2203
1686831000000|2023-06-15 12:10:00|10204.3|10202.3|10207.1|10205.1|10207.8|10205.8|10204.3|10202.3|1536
1686831300000|2023-06-15 12:15:00|10207.3|10205.3|10207.1|10205.1|10207.4|10205.4|10203.5|10201.5|5057
1686831600000|2023-06-15 12:20:00|10206.7|10204.7|10202.8|10200.8|10207.1|10205.1|10202|10200|5032
1686831900000|2023-06-15 12:25:00|10203.1|10201.1|10206.3|10204.3|10207.1|10205.1|10202|10200|5832
1686832200000|2023-06-15 12:30:00|10205.7|10203.7|10209|10207|10212.5|10210.5|10202|10200|10449
1686832500000|2023-06-15 12:35:00|10209.4|10207.4|10212.1|10210.1|10214.1|10212.1|10209|10207|4998
1686832800000|2023-06-15 12:40:00|10212.5|10210.5|10214.9|10212.9|10218.8|10216.8|10212.5|10210.5|7651
1686833100000|2023-06-15 12:45:00|10215.3|10213.3|10215.3|10213.3|10218.4|10216.4|10214.1|10212.1|4352
1686833400000|2023-06-15 12:50:00|10215.6|10213.6|10219.9|10217.9|10221.1|10219.1|10215.5|10213.5|3616
1686833700000|2023-06-15 12:55:00|10219.6|10217.6|10221.1|10219.1|10221.9|10219.9|10219.2|10217.2|3105
1686834000000|2023-06-15 13:00:00|10221.3|10219.3|10219.9|10217.9|10224.6|10222.6|10219.9|10217.9|5078
1686834300000|2023-06-15 13:05:00|10220.3|10218.3|10224.4|10222.4|10224.4|10222.4|10219.9|10217.9|2955
1686834600000|2023-06-15 13:10:00|10224.6|10222.6|10223.5|10221.5|10225|10223|10222.7|10220.7|3328
1686834900000|2023-06-15 13:15:00|10223.1|10221.1|10228.9|10226.9|10229.3|10227.3|10223.1|10221.1|3938
1686835200000|2023-06-15 13:20:00|10228.5|10226.5|10227.4|10225.4|10228.9|10226.9|10227|10225|3814
1686835500000|2023-06-15 13:25:00|10227|10225|10228.1|10226.1|10231.7|10229.7|10227|10225|3928
1686835800000|2023-06-15 13:30:00|10228.5|10226.5|10227|10225|10229.7|10227.7|10227|10225|2632
1686836100000|2023-06-15 13:35:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10225|10223|3903
1686836400000|2023-06-15 13:40:00|10226.8|10224.8|10227.4|10225.4|10228.5|10226.5|10226.6|10224.6|3012
1686836700000|2023-06-15 13:45:00|10227.8|10225.8|10229.3|10227.3|10229.3|10227.3|10227.4|10225.4|2994
1686837000000|2023-06-15 13:50:00|10229.5|10227.5|10232.8|10230.8|10233.4|10231.4|10229.3|10227.3|4281
1686837300000|2023-06-15 13:55:00|10233|10231|10228.9|10226.9|10233.2|10231.2|10228.5|10226.5|6507
1686837600000|2023-06-15 14:00:00|10228.5|10226.5|10228.7|10226.7|10228.9|10226.9|10226.6|10224.6|3113
1686837900000|2023-06-15 14:05:00|10228.5|10226.5|10227.8|10225.8|10229.3|10227.3|10227.8|10225.8|3274
1686838200000|2023-06-15 14:10:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10226.2|10224.2|4179
1686838500000|2023-06-15 14:15:00|10228.1|10226.1|10227.8|10225.8|10229.3|10227.3|10227.8|10225.8|5221
1686838800000|2023-06-15 14:20:00|10228.1|10226.1|10228.1|10226.1|10228.9|10226.9|10227.4|10225.4|2291
1686839100000|2023-06-15 14:25:00|10227.8|10225.8|10230.1|10228.1|10230.1|10228.1|10227.8|10225.8|29582
1686839400000|2023-06-15 14:30:00|10230.5|10228.5|10231.7|10229.7|10231.7|10229.7|10229.7|10227.7|2341
1686839700000|2023-06-15 14:35:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.5|10228.5|2645
1686840000000|2023-06-15 14:40:00|10231.7|10229.7|10229.7|10227.7|10231.7|10229.7|10228.9|10226.9|2053
1686840300000|2023-06-15 14:45:00|10230.1|10228.1|10228.5|10226.5|10230.1|10228.1|10228.1|10226.1|1555
1686840600000|2023-06-15 14:50:00|10228.3|10226.3|10226.6|10224.6|10228.5|10226.5|10226.6|10224.6|2253
1686840900000|2023-06-15 14:55:00|10227|10225|10225.4|10223.4|10227|10225|10224.6|10222.6|1718
1686841200000|2023-06-15 15:00:00|10225.8|10223.8|10223.9|10221.9|10226.2|10224.2|10223.9|10221.9|3513
1686841500000|2023-06-15 15:05:00|10224|10222|10223.1|10221.1|10224.6|10222.6|10222.7|10220.7|2216
1686841800000|2023-06-15 15:10:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10222.7|10220.7|1793
1686842100000|2023-06-15 15:15:00|10222.7|10220.7|10224.2|10222.2|10224.2|10222.2|10221.9|10219.9|3549
1686842400000|2023-06-15 15:20:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10221.9|10219.9|1234
1686842700000|2023-06-15 15:25:00|10223.9|10221.9|10222.3|10220.3|10223.9|10221.9|10222.3|10220.3|1657
1686843000000|2023-06-15 15:30:00|10222.7|10220.7|10223.1|10221.1|10224.2|10222.2|10222.3|10220.3|1631
1686843300000|2023-06-15 15:35:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1141
1686843600000|2023-06-15 15:40:00|10223.7|10221.7|10224.2|10222.2|10224.2|10222.2|10223.1|10221.1|1746
1686843900000|2023-06-15 15:45:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|1642
1686844200000|2023-06-15 15:50:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|812
1686844500000|2023-06-15 15:55:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|701
1686844800000|2023-06-15 16:00:00|10223.7|10221.7|10224.2|10222.2|10224.6|10222.6|10223.5|10221.5|1389
1686845100000|2023-06-15 16:05:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|964
1686845400000|2023-06-15 16:10:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|692
1686845700000|2023-06-15 16:15:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10225|10223|470
1686846000000|2023-06-15 16:20:00|10225.8|10223.8|10227.4|10225.4|10227.4|10225.4|10225.8|10223.8|731
1686846300000|2023-06-15 16:25:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|911
1686846600000|2023-06-15 16:30:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|1944
1686846900000|2023-06-15 16:35:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|2679
1686847200000|2023-06-15 16:40:00|10228.3|10226.3|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|1389
1686847500000|2023-06-15 16:45:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|1174
1686847800000|2023-06-15 16:50:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|605
1686848100000|2023-06-15 16:55:00|10229.1|10227.1|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|874
1686848400000|2023-06-15 17:00:00|10229.5|10227.5|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|2394
1686848700000|2023-06-15 17:05:00|10229.3|10227.3|10230.1|10228.1|10230.3|10228.3|10228.9|10226.9|875
1686849000000|2023-06-15 17:10:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|372
1686849300000|2023-06-15 17:15:00|10230.5|10228.5|10228.5|10226.5|10230.5|10228.5|10228.5|10226.5|444
1686849600000|2023-06-15 17:20:00|10228.9|10226.9|10228.9|10226.9|10230.1|10228.1|10228.9|10226.9|1110
1686849900000|2023-06-15 17:25:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|538
1686850200000|2023-06-15 17:30:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1175
1686850500000|2023-06-15 17:35:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|1144
1686850800000|2023-06-15 17:40:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|691
1686851100000|2023-06-15 17:45:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|577
1686851400000|2023-06-15 17:50:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|459
1686851700000|2023-06-15 17:55:00|10228.7|10226.7|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1566
1686852000000|2023-06-15 18:00:00|10228.5|10226.5|10229.7|10227.7|10229.7|10227.7|10228.5|10226.5|1181
1686852300000|2023-06-15 18:05:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1608
1686852600000|2023-06-15 18:10:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|3316
1686852900000|2023-06-15 18:15:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|1176
1686853200000|2023-06-15 18:20:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|1545
1686853500000|2023-06-15 18:25:00|10228.3|10226.3|10228.9|10226.9|10228.9|10226.9|10228.3|10226.3|579
1686853800000|2023-06-15 18:30:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|488
1686854100000|2023-06-15 18:35:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|981
1686854400000|2023-06-15 18:40:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|774
1686854700000|2023-06-15 18:45:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|1475
1686855000000|2023-06-15 18:50:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|654
1686855300000|2023-06-15 18:55:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|2655
1686855600000|2023-06-15 19:00:00|10227.8|10225.8|10228.9|10226.9|10229.3|10227.3|10227.8|10225.8|1426
1686855900000|2023-06-15 19:05:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|1238
1686856200000|2023-06-15 19:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|300
1686856500000|2023-06-15 19:15:00|10228.5|10226.5|10230.5|10228.5|10230.5|10228.5|10228.5|10226.5|3631
1686856800000|2023-06-15 19:20:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1555
1686857100000|2023-06-15 19:25:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|2327
1686857400000|2023-06-15 19:30:00|10231.3|10229.3|10231.3|10229.3|10232.1|10230.1|10230.9|10228.9|651
1686857700000|2023-06-15 19:35:00|10230.9|10228.9|10232.8|10230.8|10232.8|10230.8|10230.9|10228.9|1619
1686858000000|2023-06-15 19:40:00|10232.4|10230.4|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|1592
1686858300000|2023-06-15 19:45:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|1119
1686858600000|2023-06-15 19:50:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|1544
1686858900000|2023-06-15 19:55:00|10231.1|10229.1|10230.5|10228.5|10231.1|10229.1|10230.1|10228.1|2521
1686859200000|2023-06-15 20:00:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|617
1686859500000|2023-06-15 20:05:00|10230.1|10228.1|10230.1|10228.1|10230.3|10228.3|10229.7|10227.7|1014
1686859800000|2023-06-15 20:10:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|260
1686860100000|2023-06-15 20:15:00|10229.7|10227.7|10229.7|10227.7|10229.9|10227.9|10229.3|10227.3|729
1686860400000|2023-06-15 20:20:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|251
1686860700000|2023-06-15 20:25:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|114
1686861000000|2023-06-15 20:30:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|666
1686861300000|2023-06-15 20:35:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|201
1686861600000|2023-06-15 20:40:00|10228.7|10226.7|10228.1|10226.1|10228.7|10226.7|10228.1|10226.1|311
1686861900000|2023-06-15 20:45:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|707
1686862200000|2023-06-15 20:50:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|790
1686862500000|2023-06-15 20:55:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|1419
1686866400000|2023-06-15 22:00:00|10227.2|10225.2|10228.1|10226.1|10228.1|10226.1|10227|10225|220
1686866700000|2023-06-15 22:05:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|70
1686867000000|2023-06-15 22:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|40
1686867300000|2023-06-15 22:15:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|93
1686867600000|2023-06-15 22:20:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|78
1686867900000|2023-06-15 22:25:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|18
1686868200000|2023-06-15 22:30:00|||||||||56
1686868500000|2023-06-15 22:35:00|||||||||22
1686868800000|2023-06-15 22:40:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.7|10226.7|96
1686869100000|2023-06-15 22:45:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|171
1686869400000|2023-06-15 22:50:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|82
1686869700000|2023-06-15 22:55:00|||||||||4
1686870000000|2023-06-15 23:00:00|||||||||16
1686870300000|2023-06-15 23:05:00|||||||||5
1686870600000|2023-06-15 23:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|186
1686870900000|2023-06-15 23:15:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|245
1686871200000|2023-06-15 23:20:00|||||||||22
1686871500000|2023-06-15 23:25:00|||||||||38
1686871800000|2023-06-15 23:30:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|23
1686872100000|2023-06-15 23:35:00|||||||||21
1686872400000|2023-06-15 23:40:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|4
1686872700000|2023-06-15 23:45:00|||||||||3
1686873000000|2023-06-15 23:50:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|85
1686873300000|2023-06-15 23:55:00|10228.3|10226.3|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|3
1686873600000|2023-06-16 00:00:00|10228.5|10226.5|10227|10225|10228.5|10226.5|10227|10225|241
1686873900000|2023-06-16 00:05:00|10227.4|10225.4|10227|10225|10227.6|10225.6|10227|10225|383
1686874200000|2023-06-16 00:10:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227.2|10225.2|48
1686874500000|2023-06-16 00:15:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|239
1686874800000|2023-06-16 00:20:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|241
1686875100000|2023-06-16 00:25:00|10226|10224|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|92
1686875400000|2023-06-16 00:30:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|315
1686875700000|2023-06-16 00:35:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|126
1686876000000|2023-06-16 00:40:00|10225.6|10223.6|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|375
1686876300000|2023-06-16 00:45:00|10226|10224|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|66
1686876600000|2023-06-16 00:50:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|54
1686876900000|2023-06-16 00:55:00|10225|10223|10225|10223|10225|10223|10225|10223|160
1686877200000|2023-06-16 01:00:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|226
1686877500000|2023-06-16 01:05:00|10225|10223|10224.2|10222.2|10225.4|10223.4|10224.2|10222.2|296
1686877800000|2023-06-16 01:10:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|191
1686878100000|2023-06-16 01:15:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|876
1686878400000|2023-06-16 01:20:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|276
1686878700000|2023-06-16 01:25:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|126
1686879000000|2023-06-16 01:30:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|418
1686879300000|2023-06-16 01:35:00|10222.9|10220.9|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|244
1686879600000|2023-06-16 01:40:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|624
1686879900000|2023-06-16 01:45:00|10224|10222|10223.9|10221.9|10224|10222|10223.9|10221.9|370
1686880200000|2023-06-16 01:50:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|68
1686880500000|2023-06-16 01:55:00|10224.2|10222.2|10223.1|10221.1|10224.2|10222.2|10222.7|10220.7|465
1686880800000|2023-06-16 02:00:00|10222.9|10220.9|10222.3|10220.3|10223.1|10221.1|10222.1|10220.1|280
1686881100000|2023-06-16 02:05:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|397
1686881400000|2023-06-16 02:10:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|704
1686881700000|2023-06-16 02:15:00|10221.5|10219.5|10220.7|10218.7|10221.9|10219.9|10220.7|10218.7|399
1686882000000|2023-06-16 02:20:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|46
1686882300000|2023-06-16 02:25:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|174
1686882600000|2023-06-16 02:30:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|655
1686882900000|2023-06-16 02:35:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|54
1686883200000|2023-06-16 02:40:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10221.1|10219.1|429
1686883500000|2023-06-16 02:45:00|10222.3|10220.3|10223.1|10221.1|10225.6|10223.6|10221.9|10219.9|1177
1686883800000|2023-06-16 02:50:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|490
1686884100000|2023-06-16 02:55:00|10223.1|10221.1|10221.5|10219.5|10223.1|10221.1|10221.3|10219.3|335
1686884400000|2023-06-16 03:00:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|457
1686884700000|2023-06-16 03:05:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|87
1686885000000|2023-06-16 03:10:00|10222.5|10220.5|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|64
1686885300000|2023-06-16 03:15:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|2
1686885600000|2023-06-16 03:20:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|64
1686885900000|2023-06-16 03:25:00|10223.5|10221.5|10223.7|10221.7|10223.9|10221.9|10223.3|10221.3|251
1686886200000|2023-06-16 03:30:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|131
1686886500000|2023-06-16 03:35:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|531
1686886800000|2023-06-16 03:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|179
1686887100000|2023-06-16 03:45:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|106
1686887400000|2023-06-16 03:50:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|115
1686887700000|2023-06-16 03:55:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|488
1686888000000|2023-06-16 04:00:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|118
1686888300000|2023-06-16 04:05:00|10222.3|10220.3|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|253
1686888600000|2023-06-16 04:10:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|0
1686889500000|2023-06-16 04:25:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|291
1686889800000|2023-06-16 04:30:00|10222.5|10220.5|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|125
1686890100000|2023-06-16 04:35:00|10222.5|10220.5|10222.3|10220.3|10222.5|10220.5|10222.3|10220.3|27
1686890400000|2023-06-16 04:40:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|69
1686890700000|2023-06-16 04:45:00|10222.7|10220.7|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|137
1686891000000|2023-06-16 04:50:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|39
1686891300000|2023-06-16 04:55:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|98
1686891600000|2023-06-16 05:00:00|10222.7|10220.7|10222.9|10220.9|10222.9|10220.9|10222.3|10220.3|148
1686891900000|2023-06-16 05:05:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|5
1686892200000|2023-06-16 05:10:00|||||||||3
1686892500000|2023-06-16 05:15:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|67
1686892800000|2023-06-16 05:20:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|49
1686893100000|2023-06-16 05:25:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|177
1686893400000|2023-06-16 05:30:00|10222.9|10220.9|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|411
1686893700000|2023-06-16 05:35:00|10222.9|10220.9|10222.3|10220.3|10222.9|10220.9|10222.3|10220.3|124
1686894000000|2023-06-16 05:40:00|10221.9|10219.9|10221.9|10219.9|10222.7|10220.7|10221.9|10219.9|128
1686894300000|2023-06-16 05:45:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|149
1686894600000|2023-06-16 05:50:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|82
1686894900000|2023-06-16 05:55:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|151
1686895200000|2023-06-16 06:00:00|10223.1|10221.1|10221.9|10219.9|10223.1|10221.1|10221.1|10219.1|477
1686895500000|2023-06-16 06:05:00|10222.3|10220.3|10221.7|10219.7|10222.3|10220.3|10221.5|10219.5|59
1686895800000|2023-06-16 06:10:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10221.1|10219.1|286
1686896100000|2023-06-16 06:15:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10219.9|10217.9|557
1686896400000|2023-06-16 06:20:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|351
1686896700000|2023-06-16 06:25:00|10221.5|10219.5|10219.6|10217.6|10221.5|10219.5|10219.6|10217.6|1572
1686897000000|2023-06-16 06:30:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|401
1686897300000|2023-06-16 06:35:00|10219.8|10217.8|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|318
1686897600000|2023-06-16 06:40:00|10218.4|10216.4|10218|10216|10219.6|10217.6|10218|10216|1810
1686897900000|2023-06-16 06:45:00|10217.6|10215.6|10218.8|10216.8|10218.8|10216.8|10217.6|10215.6|367
1686898200000|2023-06-16 06:50:00|10218.6|10216.6|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|779
1686898500000|2023-06-16 06:55:00|10219.2|10217.2|10218|10216|10219.2|10217.2|10218|10216|744
1686898800000|2023-06-16 07:00:00|10218.4|10216.4|10216.8|10214.8|10218.4|10216.4|10215.3|10213.3|2667
1686899100000|2023-06-16 07:05:00|10217.2|10215.2|10217.2|10215.2|10218.4|10216.4|10216.8|10214.8|882
1686899400000|2023-06-16 07:10:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10216.8|10214.8|771
1686899700000|2023-06-16 07:15:00|10217.2|10215.2|10216|10214|10217.4|10215.4|10215.6|10213.6|735
1686900000000|2023-06-16 07:20:00|10216.2|10214.2|10218.4|10216.4|10218.4|10216.4|10216|10214|662
1686900300000|2023-06-16 07:25:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10218|10216|1015
1686900600000|2023-06-16 07:30:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218|10216|298
1686900900000|2023-06-16 07:35:00|10218.6|10216.6|10218|10216|10219.2|10217.2|10218|10216|360
1686901200000|2023-06-16 07:40:00|10217.6|10215.6|10218.8|10216.8|10219.6|10217.6|10216.4|10214.4|1009
1686901500000|2023-06-16 07:45:00|10218.4|10216.4|10218|10216|10219.2|10217.2|10217.6|10215.6|290
1686901800000|2023-06-16 07:50:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.2|10215.2|211
1686902100000|2023-06-16 07:55:00|10217.8|10215.8|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|150
1686902400000|2023-06-16 08:00:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.2|10215.2|450
1686902700000|2023-06-16 08:05:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|300
1686903000000|2023-06-16 08:10:00|10217.2|10215.2|10218|10216|10218.4|10216.4|10216.8|10214.8|446
1686903300000|2023-06-16 08:15:00|10218.2|10216.2|10218.8|10216.8|10219.2|10217.2|10218|10216|130
1686903600000|2023-06-16 08:20:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|245
1686903900000|2023-06-16 08:25:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.4|10216.4|1364
1686904200000|2023-06-16 08:30:00|10218.4|10216.4|10219.2|10217.2|10219.6|10217.6|10218|10216|361
1686904500000|2023-06-16 08:35:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|504
1686904800000|2023-06-16 08:40:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|498
1686905100000|2023-06-16 08:45:00|10219.8|10217.8|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|1280
1686905400000|2023-06-16 08:50:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|266
1686905700000|2023-06-16 08:55:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|737
1686906000000|2023-06-16 09:00:00|10220.7|10218.7|10221.5|10219.5|10221.9|10219.9|10220.3|10218.3|825
1686906300000|2023-06-16 09:05:00|10221.1|10219.1|10220.3|10218.3|10221.3|10219.3|10220.3|10218.3|292
1686906600000|2023-06-16 09:10:00|10220.5|10218.5|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|583
1686906900000|2023-06-16 09:15:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|688
1686907200000|2023-06-16 09:20:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|400
1686907500000|2023-06-16 09:25:00|10221.5|10219.5|10220.7|10218.7|10221.5|10219.5|10219.9|10217.9|658
1686907800000|2023-06-16 09:30:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|879
1686908100000|2023-06-16 09:35:00|10220.5|10218.5|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|748
1686908400000|2023-06-16 09:40:00|10221.1|10219.1|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|480
1686908700000|2023-06-16 09:45:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|349
1686909000000|2023-06-16 09:50:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|386
1686909300000|2023-06-16 09:55:00|10220.1|10218.1|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|213
1686909600000|2023-06-16 10:00:00|10220.3|10218.3|10219.9|10217.9|10220.5|10218.5|10219.9|10217.9|402
1686909900000|2023-06-16 10:05:00|10219.8|10217.8|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|445
1686910200000|2023-06-16 10:10:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|446
1686910500000|2023-06-16 10:15:00|10218.8|10216.8|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|394
1686910800000|2023-06-16 10:20:00|10219.6|10217.6|10221.5|10219.5|10221.5|10219.5|10219.6|10217.6|447
1686911100000|2023-06-16 10:25:00|10221.3|10219.3|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|451
1686911400000|2023-06-16 10:30:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|1026
1686911700000|2023-06-16 10:35:00|10221.5|10219.5|10221.9|10219.9|10222.1|10220.1|10221.1|10219.1|548
1686912000000|2023-06-16 10:40:00|10221.5|10219.5|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|649
1686912300000|2023-06-16 10:45:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|306
1686912600000|2023-06-16 10:50:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|72
1686912900000|2023-06-16 10:55:00|10220.5|10218.5|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|911
1686913200000|2023-06-16 11:00:00|10220.7|10218.7|10219.2|10217.2|10220.7|10218.7|10218.8|10216.8|1264
1686913500000|2023-06-16 11:05:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|714
1686913800000|2023-06-16 11:10:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|891
1686914100000|2023-06-16 11:15:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|1056
1686914400000|2023-06-16 11:20:00|10219.6|10217.6|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|639
1686914700000|2023-06-16 11:25:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1333
1686915000000|2023-06-16 11:30:00|10219.4|10217.4|10218.4|10216.4|10219.6|10217.6|10218.4|10216.4|2115
1686915300000|2023-06-16 11:35:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10217.4|10215.4|1419
1686915600000|2023-06-16 11:40:00|10218.4|10216.4|10216.8|10214.8|10218.8|10216.8|10216.4|10214.4|4760
1686915900000|2023-06-16 11:45:00|10217.2|10215.2|10219.2|10217.2|10219.6|10217.6|10217.2|10215.2|2375
1686916200000|2023-06-16 11:50:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|1385
1686916500000|2023-06-16 11:55:00|10219.2|10217.2|10217.2|10215.2|10219.2|10217.2|10216.8|10214.8|2243
1686916800000|2023-06-16 12:00:00|10217.4|10215.4|10218.8|10216.8|10218.8|10216.8|10216.8|10214.8|1959
1686917100000|2023-06-16 12:05:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218|10216|572
1686917400000|2023-06-16 12:10:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|717
1686917700000|2023-06-16 12:15:00|10218|10216|10216.8|10214.8|10218|10216|10216|10214|2772
1686918000000|2023-06-16 12:20:00|10216.4|10214.4|10216|10214|10216.8|10214.8|10215.6|10213.6|4277
1686918300000|2023-06-16 12:25:00|10216.4|10214.4|10217.6|10215.6|10217.6|10215.6|10216|10214|3069
1686918600000|2023-06-16 12:30:00|10218|10216|10217.6|10215.6|10218.8|10216.8|10217.2|10215.2|1841
1686918900000|2023-06-16 12:35:00|10217.2|10215.2|10215.6|10213.6|10217.6|10215.6|10215.3|10213.3|1312
1686919200000|2023-06-16 12:40:00|10215.3|10213.3|10214.1|10212.1|10215.6|10213.6|10213.9|10211.9|3031
1686919500000|2023-06-16 12:45:00|10214.5|10212.5|10212.5|10210.5|10214.5|10212.5|10212.5|10210.5|2678
1686919800000|2023-06-16 12:50:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|2369
1686920100000|2023-06-16 12:55:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10210.6|10208.6|2509
1686920400000|2023-06-16 13:00:00|10211.7|10209.7|10212.9|10210.9|10213.3|10211.3|10211.4|10209.4|2859
1686920700000|2023-06-16 13:05:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1207
1686921000000|2023-06-16 13:10:00|10212.5|10210.5|10210.2|10208.2|10212.5|10210.5|10209.8|10207.8|3082
1686921300000|2023-06-16 13:15:00|10210|10208|10210.2|10208.2|10211|10209|10209.4|10207.4|2665
1686921600000|2023-06-16 13:20:00|10210.4|10208.4|10209.8|10207.8|10211|10209|10209.8|10207.8|1250
1686921900000|2023-06-16 13:25:00|10210.2|10208.2|10209|10207|10210.2|10208.2|10208.6|10206.6|2449
1686922200000|2023-06-16 13:30:00|10209.4|10207.4|10207.8|10205.8|10209.4|10207.4|10207.4|10205.4|3710
1686922500000|2023-06-16 13:35:00|10208.2|10206.2|10209|10207|10210.2|10208.2|10207.8|10205.8|3350
1686922800000|2023-06-16 13:40:00|10209.4|10207.4|10209.6|10207.6|10209.8|10207.8|10207.4|10205.4|2776
1686923100000|2023-06-16 13:45:00|10209.8|10207.8|10208.6|10206.6|10210.2|10208.2|10207.8|10205.8|2230
1686923400000|2023-06-16 13:50:00|10208.2|10206.2|10209.4|10207.4|10210.2|10208.2|10208.2|10206.2|3896
1686923700000|2023-06-16 13:55:00|10209.8|10207.8|10209.8|10207.8|10210.4|10208.4|10209|10207|2131
1686924000000|2023-06-16 14:00:00|10208.4|10206.4|10213.7|10211.7|10217.4|10215.4|10208.4|10206.4|7171
1686924300000|2023-06-16 14:05:00|10213.5|10211.5|10206.3|10204.3|10213.7|10211.7|10206.3|10204.3|6714
1686924600000|2023-06-16 14:10:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10203.5|10201.5|6164
1686924900000|2023-06-16 14:15:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10204.5|10202.5|3048
1686925200000|2023-06-16 14:20:00|10206.3|10204.3|10202.4|10200.4|10206.3|10204.3|10202.4|10200.4|2471
1686925500000|2023-06-16 14:25:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10200.8|10198.8|6128
1686925800000|2023-06-16 14:30:00|10202.4|10200.4|10205.5|10203.5|10206.1|10204.1|10202|10200|4967
1686926100000|2023-06-16 14:35:00|10205.3|10203.3|10207.4|10205.4|10207.8|10205.8|10205.1|10203.1|1981
1686926400000|2023-06-16 14:40:00|10207.1|10205.1|10209.4|10207.4|10211|10209|10206.3|10204.3|6648
1686926700000|2023-06-16 14:45:00|10208.6|10206.6|10209.4|10207.4|10210.2|10208.2|10208.2|10206.2|16475
1686927000000|2023-06-16 14:50:00|10209|10207|10208.2|10206.2|10209|10207|10207.4|10205.4|2952
1686927300000|2023-06-16 14:55:00|10207.8|10205.8|10212.1|10210.1|10212.1|10210.1|10207.4|10205.4|2637
1686927600000|2023-06-16 15:00:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10211.4|10209.4|4494
1686927900000|2023-06-16 15:05:00|10211.7|10209.7|10212.5|10210.5|10213.7|10211.7|10211.4|10209.4|1881
1686928200000|2023-06-16 15:10:00|10212.1|10210.1|10211.4|10209.4|10212.9|10210.9|10211.4|10209.4|2863
1686928500000|2023-06-16 15:15:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|3184
1686928800000|2023-06-16 15:20:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10210.6|10208.6|1547
1686929100000|2023-06-16 15:25:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|2234
1686929400000|2023-06-16 15:30:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10211.9|10209.9|1021
1686929700000|2023-06-16 15:35:00|10213.3|10211.3|10211.7|10209.7|10213.3|10211.3|10211.7|10209.7|1875
1686930000000|2023-06-16 15:40:00|10211.4|10209.4|10209.8|10207.8|10211.7|10209.7|10209.8|10207.8|988
1686930300000|2023-06-16 15:45:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|1137
1686930600000|2023-06-16 15:50:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|921
1686930900000|2023-06-16 15:55:00|10209|10207|10208.2|10206.2|10209|10207|10208.2|10206.2|724
1686931200000|2023-06-16 16:00:00|10207.8|10205.8|10208.2|10206.2|10209|10207|10207.8|10205.8|1391
1686931500000|2023-06-16 16:05:00|10208.4|10206.4|10209.4|10207.4|10209.4|10207.4|10208.4|10206.4|921
1686931800000|2023-06-16 16:10:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.6|10206.6|1162
1686932100000|2023-06-16 16:15:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10208.6|10206.6|536
1686932400000|2023-06-16 16:20:00|10209.4|10207.4|10207.8|10205.8|10209.4|10207.4|10207.8|10205.8|647
1686932700000|2023-06-16 16:25:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.1|10205.1|2843
1686933000000|2023-06-16 16:30:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1053
1686933300000|2023-06-16 16:35:00|10208.6|10206.6|10208.4|10206.4|10209|10207|10208.2|10206.2|1337
1686933600000|2023-06-16 16:40:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.4|10206.4|549
1686933900000|2023-06-16 16:45:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|485
1686934200000|2023-06-16 16:50:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|548
1686934500000|2023-06-16 16:55:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|478
1686934800000|2023-06-16 17:00:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.6|10206.6|424
1686935100000|2023-06-16 17:05:00|10208.6|10206.6|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|615
1686935400000|2023-06-16 17:10:00|10209.4|10207.4|10210.6|10208.6|10211|10209|10209.4|10207.4|777
1686935700000|2023-06-16 17:15:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|1507
1686936000000|2023-06-16 17:20:00|10210.2|10208.2|10211|10209|10211.4|10209.4|10210.2|10208.2|2095
1686936300000|2023-06-16 17:25:00|10211.4|10209.4|10212.1|10210.1|10212.5|10210.5|10211|10209|464
1686936600000|2023-06-16 17:30:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.4|10209.4|960
1686936900000|2023-06-16 17:35:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|308
1686937200000|2023-06-16 17:40:00|10211.7|10209.7|10209.8|10207.8|10211.7|10209.7|10209.4|10207.4|1456
1686937500000|2023-06-16 17:45:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|519
1686937800000|2023-06-16 17:50:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|428
1686938100000|2023-06-16 17:55:00|10211|10209|10211.2|10209.2|10211.4|10209.4|10210.6|10208.6|574
1686938400000|2023-06-16 18:00:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|1431
1686938700000|2023-06-16 18:05:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10211|10209|682
1686939000000|2023-06-16 18:10:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|895
1686939300000|2023-06-16 18:15:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1146
1686939600000|2023-06-16 18:20:00|10211.9|10209.9|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|1172
1686939900000|2023-06-16 18:25:00|10211.9|10209.9|10211.9|10209.9|10212.1|10210.1|10211.7|10209.7|863
1686940200000|2023-06-16 18:30:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|905
1686940500000|2023-06-16 18:35:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1100
1686940800000|2023-06-16 18:40:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|1091
1686941100000|2023-06-16 18:45:00|10212.5|10210.5|10214.1|10212.1|10214.1|10212.1|10212.5|10210.5|915
1686941400000|2023-06-16 18:50:00|10213.7|10211.7|10214.9|10212.9|10214.9|10212.9|10213.7|10211.7|1166
1686941700000|2023-06-16 18:55:00|10214.7|10212.7|10213.3|10211.3|10215.3|10213.3|10213.3|10211.3|3369
1686942000000|2023-06-16 19:00:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211.4|10209.4|1733
1686942300000|2023-06-16 19:05:00|10211.5|10209.5|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|1365
1686942600000|2023-06-16 19:10:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|662
1686942900000|2023-06-16 19:15:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|696
1686943200000|2023-06-16 19:20:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|528
1686943500000|2023-06-16 19:25:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|1015
1686943800000|2023-06-16 19:30:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|724
1686944100000|2023-06-16 19:35:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|353
1686944400000|2023-06-16 19:40:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|181
1686944700000|2023-06-16 19:45:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|742
1686945000000|2023-06-16 19:50:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|732
1686945300000|2023-06-16 19:55:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|1586
1686945600000|2023-06-16 20:00:00|10213.5|10211.5|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|1637
1686945900000|2023-06-16 20:05:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1156
1686946200000|2023-06-16 20:10:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|763
1686946500000|2023-06-16 20:15:00|10211.7|10209.7|10211.9|10209.9|10212.1|10210.1|10211.7|10209.7|514
1686946800000|2023-06-16 20:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|421
1686947100000|2023-06-16 20:25:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|191
1686947400000|2023-06-16 20:30:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|547
1686947700000|2023-06-16 20:35:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|469
1686948000000|2023-06-16 20:40:00|10212.1|10210.1|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|540
1686948300000|2023-06-16 20:45:00|10213.7|10211.7|10214.5|10212.5|10214.9|10212.9|10213.7|10211.7|821
1686948600000|2023-06-16 20:50:00|10214.1|10212.1|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|964
1686948900000|2023-06-16 20:55:00|10213.7|10211.7|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|927
1687125600000|2023-06-18 22:00:00|10213.1|10211.3|10214.5|10212.5|10214.5|10212.5|10212.9|10210.9|288
1687125900000|2023-06-18 22:05:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|334
1687126200000|2023-06-18 22:10:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|41
1687126500000|2023-06-18 22:15:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|28
1687126800000|2023-06-18 22:20:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|202
1687127100000|2023-06-18 22:25:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|26
1687127400000|2023-06-18 22:30:00|10214.9|10212.9|10215.3|10213.3|10215.5|10213.5|10214.9|10212.9|124
1687127700000|2023-06-18 22:35:00|10215.5|10213.5|10214.9|10212.9|10215.5|10213.5|10214.5|10212.5|218
1687128000000|2023-06-18 22:40:00|10215.1|10213.1|10215.1|10213.1|10215.1|10213.1|10214.9|10212.9|11
1687128300000|2023-06-18 22:45:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|65
1687128600000|2023-06-18 22:50:00|10215.1|10213.1|10215.3|10213.3|10215.3|10213.3|10215.1|10213.1|111
1687128900000|2023-06-18 22:55:00|10215.5|10213.5|10215.6|10213.6|10215.6|10213.6|10215.5|10213.5|27
1687129200000|2023-06-18 23:00:00|||||||||18
1687129500000|2023-06-18 23:05:00|||||||||32
1687129800000|2023-06-18 23:10:00|10215.8|10213.8|10215.8|10213.8|10216|10214|10215.8|10213.8|71
1687130100000|2023-06-18 23:15:00|10216|10214|10216.8|10214.8|10217|10215|10216|10214|247
1687130400000|2023-06-18 23:20:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|207
1687130700000|2023-06-18 23:25:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.6|10214.6|109
1687131000000|2023-06-18 23:30:00|||||||||13
1687131300000|2023-06-18 23:35:00|10217|10215|10217|10215|10217.2|10215.2|10217|10215|95
1687131600000|2023-06-18 23:40:00|10216.8|10214.8|10217|10215|10217.2|10215.2|10216.8|10214.8|39
1687131900000|2023-06-18 23:45:00|10216.8|10214.8|10216.6|10214.6|10216.8|10214.8|10216.6|10214.6|36
1687132200000|2023-06-18 23:50:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|50
1687132500000|2023-06-18 23:55:00|10216.4|10214.4|10216.6|10214.6|10216.8|10214.8|10216.4|10214.4|27
1687132800000|2023-06-19 00:00:00|10216.8|10214.8|10216.8|10214.8|10217|10215|10216.6|10214.6|209
1687133100000|2023-06-19 00:05:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.6|10214.6|22
1687133400000|2023-06-19 00:10:00|10216.6|10214.6|10216.2|10214.2|10216.8|10214.8|10216|10214|161
1687133700000|2023-06-19 00:15:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|147
1687134000000|2023-06-19 00:20:00|||||||||2
1687134300000|2023-06-19 00:25:00|||||||||113
1687134600000|2023-06-19 00:30:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|26
1687134900000|2023-06-19 00:35:00|10215.8|10213.8|10215.6|10213.6|10215.8|10213.8|10215.6|10213.6|35
1687135200000|2023-06-19 00:40:00|10216|10214|10216|10214|10216|10214|10216|10214|15
1687135500000|2023-06-19 00:45:00|||||||||177
1687135800000|2023-06-19 00:50:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|50
1687136400000|2023-06-19 01:00:00|||||||||5
1687137300000|2023-06-19 01:15:00|10215.3|10213.3|10215.5|10213.5|10215.6|10213.6|10215.3|10213.3|90
1687137600000|2023-06-19 01:20:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|77
1687137900000|2023-06-19 01:25:00|10215.5|10213.5|10214.9|10212.9|10215.5|10213.5|10214.9|10212.9|495
1687138200000|2023-06-19 01:30:00|||||||||43
1687138500000|2023-06-19 01:35:00|||||||||102
1687138800000|2023-06-19 01:40:00|||||||||76
1687139100000|2023-06-19 01:45:00|10215.1|10213.1|10214.9|10212.9|10215.1|10213.1|10214.9|10212.9|47
1687139400000|2023-06-19 01:50:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|33
1687139700000|2023-06-19 01:55:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|259
1687140000000|2023-06-19 02:00:00|10214.3|10212.3|10214.5|10212.5|10214.5|10212.5|10214.3|10212.3|162
1687140300000|2023-06-19 02:05:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|381
1687140600000|2023-06-19 02:10:00|||||||||52
1687140900000|2023-06-19 02:15:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|509
1687141200000|2023-06-19 02:20:00|||||||||21
1687141500000|2023-06-19 02:25:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|290
1687141800000|2023-06-19 02:30:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|220
1687142100000|2023-06-19 02:35:00|||||||||3
1687142400000|2023-06-19 02:40:00|||||||||16
1687142700000|2023-06-19 02:45:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|26
1687143000000|2023-06-19 02:50:00|10214.3|10212.3|10214.1|10212.1|10214.3|10212.3|10214.1|10212.1|30
1687143300000|2023-06-19 02:55:00|||||||||4
1687143600000|2023-06-19 03:00:00|||||||||117
1687143900000|2023-06-19 03:05:00|||||||||1
1687144200000|2023-06-19 03:10:00|||||||||1
1687144500000|2023-06-19 03:15:00|||||||||78
1687144800000|2023-06-19 03:20:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|71
1687145100000|2023-06-19 03:25:00|||||||||22
1687145400000|2023-06-19 03:30:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|232
1687145700000|2023-06-19 03:35:00|10214.3|10212.3|10214.5|10212.5|10214.5|10212.5|10214.3|10212.3|6
1687146000000|2023-06-19 03:40:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|275
1687146300000|2023-06-19 03:45:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|2
1687146600000|2023-06-19 03:50:00|||||||||16
1687146900000|2023-06-19 03:55:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|102
1687147200000|2023-06-19 04:00:00|||||||||56
1687147500000|2023-06-19 04:05:00|10214.7|10212.7|10214.7|10212.7|10214.9|10212.9|10214.5|10212.5|55
1687147800000|2023-06-19 04:10:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|54
1687148100000|2023-06-19 04:15:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|140
1687148400000|2023-06-19 04:20:00|||||||||5
1687148700000|2023-06-19 04:25:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|11
1687149000000|2023-06-19 04:30:00|||||||||9
1687149300000|2023-06-19 04:35:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|116
1687149600000|2023-06-19 04:40:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|42
1687150800000|2023-06-19 05:00:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|58
1687151400000|2023-06-19 05:10:00|||||||||3
1687151700000|2023-06-19 05:15:00|||||||||2
1687152900000|2023-06-19 05:35:00|10214.7|10212.7|10214.5|10212.5|10214.7|10212.7|10214.5|10212.5|52
1687153200000|2023-06-19 05:40:00|10214.3|10212.3|10214.1|10212.1|10214.3|10212.3|10214.1|10212.1|95
1687153500000|2023-06-19 05:45:00|||||||||42
1687153800000|2023-06-19 05:50:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|62
1687154100000|2023-06-19 05:55:00|10214.5|10212.5|10214.7|10212.7|10214.7|10212.7|10214.1|10212.1|99
1687154400000|2023-06-19 06:00:00|10214.5|10212.5|10215.6|10213.6|10215.6|10213.6|10214.5|10212.5|283
1687154700000|2023-06-19 06:05:00|10215.3|10213.3|10215.6|10213.6|10216|10214|10215.3|10213.3|164
1687155000000|2023-06-19 06:10:00|10215.8|10213.8|10216|10214|10216|10214|10215.6|10213.6|87
1687155300000|2023-06-19 06:15:00|10215.8|10213.8|10215.3|10213.3|10216|10214|10215.3|10213.3|175
1687155600000|2023-06-19 06:20:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|296
1687155900000|2023-06-19 06:25:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10216|10214|91
1687156200000|2023-06-19 06:30:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|18
1687156500000|2023-06-19 06:35:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|53
1687156800000|2023-06-19 06:40:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|711
1687157100000|2023-06-19 06:45:00|10215.8|10213.8|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|100
1687157700000|2023-06-19 06:55:00|10216.8|10214.8|10217.6|10215.6|10217.8|10215.8|10216.8|10214.8|110
1687158000000|2023-06-19 07:00:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|613
1687158300000|2023-06-19 07:05:00|10217.4|10215.4|10217|10215|10217.6|10215.6|10216.8|10214.8|396
1687158600000|2023-06-19 07:10:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|249
1687158900000|2023-06-19 07:15:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|341
1687159200000|2023-06-19 07:20:00|10215.3|10213.3|10214.5|10212.5|10215.6|10213.6|10214.1|10212.1|718
1687159500000|2023-06-19 07:25:00|10214.1|10212.1|10211.7|10209.7|10214.5|10212.5|10211.7|10209.7|239
1687159800000|2023-06-19 07:30:00|10211.9|10209.9|10211|10209|10212.1|10210.1|10211|10209|1800
1687160100000|2023-06-19 07:35:00|10211.4|10209.4|10211.2|10209.2|10211.4|10209.4|10210.6|10208.6|613
1687160400000|2023-06-19 07:40:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|992
1687160700000|2023-06-19 07:45:00|10209.8|10207.8|10209.8|10207.8|10210.4|10208.4|10209.4|10207.4|591
1687161000000|2023-06-19 07:50:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|184
1687161300000|2023-06-19 07:55:00|10209.4|10207.4|10210|10208|10210.2|10208.2|10209.4|10207.4|137
1687161600000|2023-06-19 08:00:00|10210.2|10208.2|10210.2|10208.2|10211|10209|10209.8|10207.8|224
1687161900000|2023-06-19 08:05:00|10210.6|10208.6|10210.4|10208.4|10211|10209|10210.2|10208.2|243
1687162200000|2023-06-19 08:10:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|62
1687162500000|2023-06-19 08:15:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|62
1687162800000|2023-06-19 08:20:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|181
1687163100000|2023-06-19 08:25:00|10210.8|10208.8|10211|10209|10211|10209|10210.4|10208.4|60
1687163400000|2023-06-19 08:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|16
1687163700000|2023-06-19 08:35:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|67
1687164000000|2023-06-19 08:40:00|10211.2|10209.2|10211|10209|10211.4|10209.4|10211|10209|251
1687164300000|2023-06-19 08:45:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|146
1687164600000|2023-06-19 08:50:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|229
1687164900000|2023-06-19 08:55:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10209.8|10207.8|104
1687165200000|2023-06-19 09:00:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10210|10208|142
1687165500000|2023-06-19 09:05:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|137
1687165800000|2023-06-19 09:10:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|90
1687166100000|2023-06-19 09:15:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|294
1687166400000|2023-06-19 09:20:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|90
1687166700000|2023-06-19 09:25:00|||||||||2
1687167000000|2023-06-19 09:30:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|100
1687167300000|2023-06-19 09:35:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|38
1687167600000|2023-06-19 09:40:00|||||||||155
1687167900000|2023-06-19 09:45:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|82
1687168200000|2023-06-19 09:50:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|166
1687168500000|2023-06-19 09:55:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|169
1687168800000|2023-06-19 10:00:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|164
1687169100000|2023-06-19 10:05:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|400
1687169400000|2023-06-19 10:10:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10208.6|10206.6|146
1687169700000|2023-06-19 10:15:00|10208.6|10206.6|10208.8|10206.8|10209|10207|10208.4|10206.4|408
1687170000000|2023-06-19 10:20:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|78
1687170300000|2023-06-19 10:25:00|10209|10207|10209|10207|10209|10207|10209|10207|45
1687170600000|2023-06-19 10:30:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|239
1687170900000|2023-06-19 10:35:00|10208.4|10206.4|10208.6|10206.6|10209|10207|10208.2|10206.2|167
1687171200000|2023-06-19 10:40:00|10208.8|10206.8|10209|10207|10209.6|10207.6|10208.8|10206.8|115
1687171500000|2023-06-19 10:45:00|||||||||27
1687171800000|2023-06-19 10:50:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|42
1687172100000|2023-06-19 10:55:00|||||||||21
1687172400000|2023-06-19 11:00:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|257
1687172700000|2023-06-19 11:05:00|10209.2|10207.2|10208.6|10206.6|10209.2|10207.2|10208.6|10206.6|308
1687173000000|2023-06-19 11:10:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|141
1687173300000|2023-06-19 11:15:00|10208|10206|10207.3|10205.3|10208.2|10206.2|10207.1|10205.1|372
1687173600000|2023-06-19 11:20:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|867
1687173900000|2023-06-19 11:25:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|314
1687174200000|2023-06-19 11:30:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|30
1687174500000|2023-06-19 11:35:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|129
1687174800000|2023-06-19 11:40:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|329
1687175100000|2023-06-19 11:45:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|304
1687175400000|2023-06-19 11:50:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|231
1687175700000|2023-06-19 11:55:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|113
1687176000000|2023-06-19 12:00:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|195
1687176300000|2023-06-19 12:05:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|126
1687176600000|2023-06-19 12:10:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|355
1687176900000|2023-06-19 12:15:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|282
1687177200000|2023-06-19 12:20:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|88
1687177500000|2023-06-19 12:25:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|285
1687177800000|2023-06-19 12:30:00|10207.1|10205.1|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|559
1687178100000|2023-06-19 12:35:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|113
1687178400000|2023-06-19 12:40:00|10208|10206|10207.8|10205.8|10208|10206|10207.4|10205.4|210
1687178700000|2023-06-19 12:45:00|||||||||43
1687179000000|2023-06-19 12:50:00|10208.2|10206.2|10208|10206|10208.2|10206.2|10207.8|10205.8|137
1687179300000|2023-06-19 12:55:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|51
1687179600000|2023-06-19 13:00:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|115
1687179900000|2023-06-19 13:05:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|344
1687180200000|2023-06-19 13:10:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|120
1687180500000|2023-06-19 13:15:00|||||||||238
1687180800000|2023-06-19 13:20:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|355
1687181100000|2023-06-19 13:25:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|267
1687181400000|2023-06-19 13:30:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|75
1687181700000|2023-06-19 13:35:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|508
1687182000000|2023-06-19 13:40:00|10208.4|10206.4|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|191
1687182300000|2023-06-19 13:45:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|443
1687182600000|2023-06-19 13:50:00|||||||||33
1687182900000|2023-06-19 13:55:00|||||||||191
1687183200000|2023-06-19 14:00:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|232
1687183500000|2023-06-19 14:05:00|||||||||38
1687183800000|2023-06-19 14:10:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|722
1687184100000|2023-06-19 14:15:00|||||||||239
1687184400000|2023-06-19 14:20:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|124
1687184700000|2023-06-19 14:25:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|386
1687185000000|2023-06-19 14:30:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|239
1687185300000|2023-06-19 14:35:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|612
1687185600000|2023-06-19 14:40:00|||||||||53
1687185900000|2023-06-19 14:45:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|251
1687186200000|2023-06-19 14:50:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|92
1687186500000|2023-06-19 14:55:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|361
1687186800000|2023-06-19 15:00:00|||||||||108
1687187100000|2023-06-19 15:05:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|414
1687187400000|2023-06-19 15:10:00|||||||||383
1687187700000|2023-06-19 15:15:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|44
1687188000000|2023-06-19 15:20:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|252
1687188300000|2023-06-19 15:25:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|230
1687188600000|2023-06-19 15:30:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|39
1687188900000|2023-06-19 15:35:00|||||||||26
1687189200000|2023-06-19 15:40:00|||||||||162
1687189500000|2023-06-19 15:45:00|||||||||26
1687189800000|2023-06-19 15:50:00|||||||||24
1687190100000|2023-06-19 15:55:00|||||||||53
1687190400000|2023-06-19 16:00:00|||||||||47
1687190700000|2023-06-19 16:05:00|||||||||46
1687191000000|2023-06-19 16:10:00|||||||||26
1687191300000|2023-06-19 16:15:00|||||||||152
1687191600000|2023-06-19 16:20:00|||||||||172
1687191900000|2023-06-19 16:25:00|||||||||17
1687192200000|2023-06-19 16:30:00|||||||||31
1687192500000|2023-06-19 16:35:00|||||||||228
1687192800000|2023-06-19 16:40:00|||||||||122
1687193100000|2023-06-19 16:45:00|||||||||61
1687193400000|2023-06-19 16:50:00|||||||||41
1687193700000|2023-06-19 16:55:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|190
1687212000000|2023-06-19 22:00:00|10206.1|10204.1|10205.9|10203.9|10206.3|10204.3|10205.7|10203.7|134
1687212600000|2023-06-19 22:10:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|105
1687212900000|2023-06-19 22:15:00|10206.1|10204.1|10206.1|10204.1|10206.3|10204.3|10205.9|10203.9|23
1687213200000|2023-06-19 22:20:00|10205.9|10203.9|10205.9|10203.9|10206.1|10204.1|10205.9|10203.9|6
1687213500000|2023-06-19 22:25:00|||||||||3
1687213800000|2023-06-19 22:30:00|||||||||1
1687214100000|2023-06-19 22:35:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|28
1687214400000|2023-06-19 22:40:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|40
1687214700000|2023-06-19 22:45:00|||||||||1
1687215000000|2023-06-19 22:50:00|||||||||7
1687215300000|2023-06-19 22:55:00|||||||||2
1687215600000|2023-06-19 23:00:00|||||||||79
1687215900000|2023-06-19 23:05:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|61
1687216200000|2023-06-19 23:10:00|10205.9|10203.9|10206.1|10204.1|10206.3|10204.3|10205.9|10203.9|44
1687216500000|2023-06-19 23:15:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|3
1687216800000|2023-06-19 23:20:00|||||||||103
1687217100000|2023-06-19 23:25:00|||||||||2
1687217400000|2023-06-19 23:30:00|||||||||172
1687217700000|2023-06-19 23:35:00|||||||||13
1687218000000|2023-06-19 23:40:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|295
1687218300000|2023-06-19 23:45:00|||||||||63
1687218600000|2023-06-19 23:50:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|93
1687218900000|2023-06-19 23:55:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|61
1687219200000|2023-06-20 00:00:00|10205.5|10203.5|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|524
1687219500000|2023-06-20 00:05:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|153
1687219800000|2023-06-20 00:10:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|98
1687220100000|2023-06-20 00:15:00|10206.9|10204.9|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|143
1687220400000|2023-06-20 00:20:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|76
1687220700000|2023-06-20 00:25:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|98
1687221000000|2023-06-20 00:30:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|5
1687221300000|2023-06-20 00:35:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|42
1687221600000|2023-06-20 00:40:00|10207.1|10205.1|10206.1|10204.1|10207.1|10205.1|10205.9|10203.9|260
1687221900000|2023-06-20 00:45:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|530
1687222200000|2023-06-20 00:50:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|78
1687222500000|2023-06-20 00:55:00|10206.1|10204.1|10206.7|10204.7|10206.7|10204.7|10206.1|10204.1|172
1687222800000|2023-06-20 01:00:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|163
1687223100000|2023-06-20 01:05:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|147
1687223400000|2023-06-20 01:10:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.5|10204.5|64
1687223700000|2023-06-20 01:15:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|135
1687224000000|2023-06-20 01:20:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|81
1687224300000|2023-06-20 01:25:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|229
1687224600000|2023-06-20 01:30:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|217
1687224900000|2023-06-20 01:35:00|10207.3|10205.3|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|236
1687225200000|2023-06-20 01:40:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|65
1687225500000|2023-06-20 01:45:00|10207.8|10205.8|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|2224
1687225800000|2023-06-20 01:50:00|10208.8|10206.8|10209|10207|10209.4|10207.4|10208.6|10206.6|1100
1687226100000|2023-06-20 01:55:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|170
1687226400000|2023-06-20 02:00:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|410
1687226700000|2023-06-20 02:05:00|10208.4|10206.4|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|56
1687227000000|2023-06-20 02:10:00|10208.8|10206.8|10208.6|10206.6|10208.8|10206.8|10208.6|10206.6|112
1687227300000|2023-06-20 02:15:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10209|10207|288
1687227600000|2023-06-20 02:20:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|198
1687227900000|2023-06-20 02:25:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|48
1687228200000|2023-06-20 02:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|189
1687228500000|2023-06-20 02:35:00|||||||||378
1687228800000|2023-06-20 02:40:00|10211|10209|10210.2|10208.2|10211|10209|10210.2|10208.2|119
1687229100000|2023-06-20 02:45:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|391
1687229400000|2023-06-20 02:50:00|||||||||4
1687229700000|2023-06-20 02:55:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|55
1687230000000|2023-06-20 03:00:00|||||||||8
1687230300000|2023-06-20 03:05:00|||||||||12
1687230600000|2023-06-20 03:10:00|10211|10209|10211|10209|10211|10209|10211|10209|250
1687230900000|2023-06-20 03:15:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|151
1687231200000|2023-06-20 03:20:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|28
1687231500000|2023-06-20 03:25:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|125
1687231800000|2023-06-20 03:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|119
1687232100000|2023-06-20 03:35:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|98
1687232400000|2023-06-20 03:40:00|10210.2|10208.2|10210|10208|10210.6|10208.6|10209.8|10207.8|138
1687232700000|2023-06-20 03:45:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|74
1687233000000|2023-06-20 03:50:00|||||||||16
1687233300000|2023-06-20 03:55:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|61
1687233600000|2023-06-20 04:00:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|82
1687233900000|2023-06-20 04:05:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|43
1687234200000|2023-06-20 04:10:00|||||||||47
1687234500000|2023-06-20 04:15:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|43
1687234800000|2023-06-20 04:20:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|123
1687235100000|2023-06-20 04:25:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|54
1687235700000|2023-06-20 04:35:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|20
1687236000000|2023-06-20 04:40:00|||||||||191
1687236300000|2023-06-20 04:45:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|23
1687236600000|2023-06-20 04:50:00|10209.6|10207.6|10209.6|10207.6|10209.6|10207.6|10209.6|10207.6|68
1687236900000|2023-06-20 04:55:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|95
1687237200000|2023-06-20 05:00:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|26
1687237500000|2023-06-20 05:05:00|10209.6|10207.6|10209.4|10207.4|10209.6|10207.6|10209.4|10207.4|61
1687237800000|2023-06-20 05:10:00|10209|10207|10209|10207|10209|10207|10209|10207|61
1687238100000|2023-06-20 05:15:00|||||||||47
1687238400000|2023-06-20 05:20:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|72
1687238700000|2023-06-20 05:25:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|106
1687239000000|2023-06-20 05:30:00|10209.6|10207.6|10209.2|10207.2|10209.6|10207.6|10209.2|10207.2|29
1687239300000|2023-06-20 05:35:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|249
1687239600000|2023-06-20 05:40:00|10208.6|10206.6|10208.8|10206.8|10209|10207|10208.6|10206.6|142
1687239900000|2023-06-20 05:45:00|10209|10207|10208.8|10206.8|10209|10207|10208.8|10206.8|19
1687240200000|2023-06-20 05:50:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|31
1687240500000|2023-06-20 05:55:00|10208.6|10206.6|10208.8|10206.8|10209|10207|10208.6|10206.6|90
1687240800000|2023-06-20 06:00:00|10208.6|10206.6|10209.8|10207.8|10210.6|10208.6|10208.6|10206.6|1142
1687241100000|2023-06-20 06:05:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10210|10208|114
1687241400000|2023-06-20 06:10:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|127
1687241700000|2023-06-20 06:15:00|10210.4|10208.4|10209.8|10207.8|10210.8|10208.8|10209.8|10207.8|211
1687242000000|2023-06-20 06:20:00|10209.4|10207.4|10209.6|10207.6|10209.8|10207.8|10209|10207|278
1687242300000|2023-06-20 06:25:00|10209.4|10207.4|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|181
1687242600000|2023-06-20 06:30:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209|10207|225
1687242900000|2023-06-20 06:35:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|456
1687243200000|2023-06-20 06:40:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|37
1687243500000|2023-06-20 06:45:00|10210.6|10208.6|10210|10208|10210.6|10208.6|10209.4|10207.4|383
1687243800000|2023-06-20 06:50:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|243
1687244100000|2023-06-20 06:55:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|600
1687244400000|2023-06-20 07:00:00|10210.4|10208.4|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|931
1687244700000|2023-06-20 07:05:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10210.2|10208.2|1572
1687245000000|2023-06-20 07:10:00|10211.4|10209.4|10209.4|10207.4|10211.4|10209.4|10209.4|10207.4|404
1687245300000|2023-06-20 07:15:00|10209.8|10207.8|10210.4|10208.4|10210.6|10208.6|10209.4|10207.4|717
1687245600000|2023-06-20 07:20:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|276
1687245900000|2023-06-20 07:25:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|462
1687246200000|2023-06-20 07:30:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|483
1687246500000|2023-06-20 07:35:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|337
1687246800000|2023-06-20 07:40:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|375
1687247100000|2023-06-20 07:45:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|406
1687247400000|2023-06-20 07:50:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|280
1687247700000|2023-06-20 07:55:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|224
1687248000000|2023-06-20 08:00:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|131
1687248300000|2023-06-20 08:05:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|548
1687248600000|2023-06-20 08:10:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|226
1687248900000|2023-06-20 08:15:00|10214.1|10212.1|10213.9|10211.9|10214.1|10212.1|10213.7|10211.7|434
1687249200000|2023-06-20 08:20:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|140
1687249500000|2023-06-20 08:25:00|10213.5|10211.5|10213.3|10211.3|10213.5|10211.5|10213.3|10211.3|140
1687249800000|2023-06-20 08:30:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|902
1687250100000|2023-06-20 08:35:00|10213.1|10211.1|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|208
1687250400000|2023-06-20 08:40:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|282
1687250700000|2023-06-20 08:45:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|183
1687251000000|2023-06-20 08:50:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211.7|10209.7|259
1687251300000|2023-06-20 08:55:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.9|10209.9|168
1687251600000|2023-06-20 09:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|630
1687251900000|2023-06-20 09:05:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|230
1687252200000|2023-06-20 09:10:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|410
1687252500000|2023-06-20 09:15:00|10211.9|10209.9|10211.4|10209.4|10211.9|10209.9|10211.4|10209.4|386
1687252800000|2023-06-20 09:20:00|10211|10209|10211.2|10209.2|10211.4|10209.4|10210.6|10208.6|331
1687253100000|2023-06-20 09:25:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|326
1687253400000|2023-06-20 09:30:00|10211|10209|10211.4|10209.4|10211.5|10209.5|10211|10209|256
1687253700000|2023-06-20 09:35:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|505
1687254000000|2023-06-20 09:40:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|231
1687254300000|2023-06-20 09:45:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|98
1687254600000|2023-06-20 09:50:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|289
1687254900000|2023-06-20 09:55:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211|10209|246
1687255200000|2023-06-20 10:00:00|10211.2|10209.2|10211.4|10209.4|10211.4|10209.4|10211.2|10209.2|194
1687255500000|2023-06-20 10:05:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|107
1687255800000|2023-06-20 10:10:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|279
1687256100000|2023-06-20 10:15:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|163
1687256400000|2023-06-20 10:20:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|86
1687256700000|2023-06-20 10:25:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|182
1687257000000|2023-06-20 10:30:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|838
1687257300000|2023-06-20 10:35:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|188
1687257600000|2023-06-20 10:40:00|10212.5|10210.5|10212.7|10210.7|10212.9|10210.9|10212.3|10210.3|309
1687257900000|2023-06-20 10:45:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|214
1687258200000|2023-06-20 10:50:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|466
1687258500000|2023-06-20 10:55:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|481
1687258800000|2023-06-20 11:00:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|8190
1687259100000|2023-06-20 11:05:00|10214.1|10212.1|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|431
1687259400000|2023-06-20 11:10:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|567
1687259700000|2023-06-20 11:15:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|1262
1687260000000|2023-06-20 11:20:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1031
1687260300000|2023-06-20 11:25:00|10216.8|10214.8|10216|10214|10217.2|10215.2|10216|10214|1192
1687260600000|2023-06-20 11:30:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|1949
1687260900000|2023-06-20 11:35:00|10215.3|10213.3|10215.6|10213.6|10216.4|10214.4|10214.9|10212.9|1661
1687261200000|2023-06-20 11:40:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|529
1687261500000|2023-06-20 11:45:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|724
1687261800000|2023-06-20 11:50:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|1273
1687262100000|2023-06-20 11:55:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10216.8|10214.8|3487
1687262400000|2023-06-20 12:00:00|10217.4|10215.4|10217.6|10215.6|10218|10216|10217.2|10215.2|910
1687262700000|2023-06-20 12:05:00|10218|10216|10219.2|10217.2|10219.2|10217.2|10216.8|10214.8|3688
1687263000000|2023-06-20 12:10:00|10218.8|10216.8|10219.6|10217.6|10219.9|10217.9|10218.8|10216.8|1730
1687263300000|2023-06-20 12:15:00|10219.9|10217.9|10219.2|10217.2|10220.3|10218.3|10218.8|10216.8|1345
1687263600000|2023-06-20 12:20:00|10218.8|10216.8|10217.2|10215.2|10219.6|10217.6|10217.2|10215.2|3596
1687263900000|2023-06-20 12:25:00|10217.6|10215.6|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|1987
1687264200000|2023-06-20 12:30:00|10216.2|10214.2|10212.5|10210.5|10216.8|10214.8|10212.5|10210.5|6346
1687264500000|2023-06-20 12:35:00|10212.3|10210.3|10210.2|10208.2|10212.5|10210.5|10210.2|10208.2|2559
1687264800000|2023-06-20 12:40:00|10209.8|10207.8|10211|10209|10211.4|10209.4|10209|10207|3992
1687265100000|2023-06-20 12:45:00|10211.2|10209.2|10212.5|10210.5|10212.9|10210.9|10211|10209|1191
1687265400000|2023-06-20 12:50:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10211.4|10209.4|1122
1687265700000|2023-06-20 12:55:00|10213.3|10211.3|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1754
1687266000000|2023-06-20 13:00:00|10213.3|10211.3|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|1189
1687266300000|2023-06-20 13:05:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|434
1687266600000|2023-06-20 13:10:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10211.7|10209.7|972
1687266900000|2023-06-20 13:15:00|10211.9|10209.9|10212.9|10210.9|10212.9|10210.9|10211.7|10209.7|2549
1687267200000|2023-06-20 13:20:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|900
1687267500000|2023-06-20 13:25:00|10213.3|10211.3|10215.3|10213.3|10215.3|10213.3|10212.5|10210.5|2752
1687267800000|2023-06-20 13:30:00|10215.6|10213.6|10217.6|10215.6|10218.8|10216.8|10215.6|10213.6|4908
1687268100000|2023-06-20 13:35:00|10217.4|10215.4|10217.6|10215.6|10219.2|10217.2|10217.2|10215.2|1406
1687268400000|2023-06-20 13:40:00|10217.4|10215.4|10215.6|10213.6|10218.2|10216.2|10215.3|10213.3|2767
1687268700000|2023-06-20 13:45:00|10215.8|10213.8|10216.8|10214.8|10217.2|10215.2|10215.8|10213.8|1606
1687269000000|2023-06-20 13:50:00|10217.2|10215.2|10218.4|10216.4|10218.8|10216.8|10216.8|10214.8|2419
1687269300000|2023-06-20 13:55:00|10218.8|10216.8|10218.4|10216.4|10219.6|10217.6|10218|10216|1494
1687269600000|2023-06-20 14:00:00|10218.2|10216.2|10219.6|10217.6|10220.3|10218.3|10217.6|10215.6|2869
1687269900000|2023-06-20 14:05:00|10219.2|10217.2|10220.3|10218.3|10220.3|10218.3|10218.8|10216.8|1345
1687270200000|2023-06-20 14:10:00|10220.7|10218.7|10221.9|10219.9|10221.9|10219.9|10219.9|10217.9|2532
1687270500000|2023-06-20 14:15:00|10221.7|10219.7|10221.1|10219.1|10221.9|10219.9|10220.7|10218.7|1287
1687270800000|2023-06-20 14:20:00|10221.5|10219.5|10222.3|10220.3|10222.7|10220.7|10221.5|10219.5|1153
1687271100000|2023-06-20 14:25:00|10222.7|10220.7|10223.1|10221.1|10224.2|10222.2|10222.3|10220.3|2770
1687271400000|2023-06-20 14:30:00|10222.7|10220.7|10221.5|10219.5|10223.1|10221.1|10221.1|10219.1|2183
1687271700000|2023-06-20 14:35:00|10221.9|10219.9|10223.1|10221.1|10223.1|10221.1|10221.1|10219.1|1413
1687272000000|2023-06-20 14:40:00|10223.3|10221.3|10221.1|10219.1|10223.3|10221.3|10221.1|10219.1|2134
1687272300000|2023-06-20 14:45:00|10221.5|10219.5|10221.9|10219.9|10222.5|10220.5|10221.1|10219.1|1998
1687272600000|2023-06-20 14:50:00|10221.5|10219.5|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|1361
1687272900000|2023-06-20 14:55:00|10223.1|10221.1|10224.6|10222.6|10226.2|10224.2|10222.7|10220.7|5593
1687273200000|2023-06-20 15:00:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|1587
1687273500000|2023-06-20 15:05:00|10223.5|10221.5|10223.1|10221.1|10223.9|10221.9|10222.7|10220.7|1859
1687273800000|2023-06-20 15:10:00|10223.5|10221.5|10224.6|10222.6|10225|10223|10223.1|10221.1|1766
1687274100000|2023-06-20 15:15:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|1424
1687274400000|2023-06-20 15:20:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|1336
1687274700000|2023-06-20 15:25:00|10223.5|10221.5|10221.9|10219.9|10223.9|10221.9|10221.9|10219.9|1743
1687275000000|2023-06-20 15:30:00|10221.5|10219.5|10221.1|10219.1|10221.9|10219.9|10220.3|10218.3|1237
1687275300000|2023-06-20 15:35:00|10220.7|10218.7|10219.6|10217.6|10221.1|10219.1|10219.6|10217.6|1430
1687275600000|2023-06-20 15:40:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|997
1687275900000|2023-06-20 15:45:00|10220.3|10218.3|10221.1|10219.1|10221.7|10219.7|10220.3|10218.3|964
1687276200000|2023-06-20 15:50:00|10221.5|10219.5|10220.3|10218.3|10221.5|10219.5|10220.3|10218.3|1133
1687276500000|2023-06-20 15:55:00|10220.5|10218.5|10219.9|10217.9|10220.5|10218.5|10219.2|10217.2|809
1687276800000|2023-06-20 16:00:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|1451
1687277100000|2023-06-20 16:05:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|668
1687277400000|2023-06-20 16:10:00|10220.3|10218.3|10221.5|10219.5|10221.9|10219.9|10220.3|10218.3|1027
1687277700000|2023-06-20 16:15:00|10221.1|10219.1|10222.3|10220.3|10222.3|10220.3|10221.1|10219.1|683
1687278000000|2023-06-20 16:20:00|10222.7|10220.7|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|1238
1687278300000|2023-06-20 16:25:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|371
1687278600000|2023-06-20 16:30:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|380
1687278900000|2023-06-20 16:35:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.9|10220.9|246
1687279200000|2023-06-20 16:40:00|10222.7|10220.7|10224.6|10222.6|10224.6|10222.6|10222.7|10220.7|570
1687279500000|2023-06-20 16:45:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|1200
1687279800000|2023-06-20 16:50:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|473
1687280100000|2023-06-20 16:55:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|420
1687280400000|2023-06-20 17:00:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|308
1687280700000|2023-06-20 17:05:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|706
1687281000000|2023-06-20 17:10:00|10222.5|10220.5|10221.5|10219.5|10222.5|10220.5|10221.1|10219.1|1028
1687281300000|2023-06-20 17:15:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|290
1687281600000|2023-06-20 17:20:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|427
1687281900000|2023-06-20 17:25:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|658
1687282200000|2023-06-20 17:30:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|439
1687282500000|2023-06-20 17:35:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|671
1687282800000|2023-06-20 17:40:00|10220.7|10218.7|10221.5|10219.5|10221.9|10219.9|10220.7|10218.7|685
1687283100000|2023-06-20 17:45:00|10221.1|10219.1|10220.3|10218.3|10221.5|10219.5|10220.3|10218.3|851
1687283400000|2023-06-20 17:50:00|10220.5|10218.5|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|543
1687283700000|2023-06-20 17:55:00|10220.9|10218.9|10222.3|10220.3|10222.3|10220.3|10220.9|10218.9|548
1687284000000|2023-06-20 18:00:00|10221.9|10219.9|10221.1|10219.1|10222.3|10220.3|10221.1|10219.1|1495
1687284300000|2023-06-20 18:05:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|504
1687284600000|2023-06-20 18:10:00|10220.7|10218.7|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|666
1687284900000|2023-06-20 18:15:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|533
1687285200000|2023-06-20 18:20:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|996
1687285500000|2023-06-20 18:25:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|597
1687285800000|2023-06-20 18:30:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|280
1687286100000|2023-06-20 18:35:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|468
1687286400000|2023-06-20 18:40:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|388
1687286700000|2023-06-20 18:45:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.4|10216.4|1421
1687287000000|2023-06-20 18:50:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|493
1687287300000|2023-06-20 18:55:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|1455
1687287600000|2023-06-20 19:00:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|959
1687287900000|2023-06-20 19:05:00|10219.6|10217.6|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|833
1687288200000|2023-06-20 19:10:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|499
1687288500000|2023-06-20 19:15:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|905
1687288800000|2023-06-20 19:20:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10218|10216|778
1687289100000|2023-06-20 19:25:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.6|10215.6|422
1687289400000|2023-06-20 19:30:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10217.6|10215.6|741
1687289700000|2023-06-20 19:35:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|508
1687290000000|2023-06-20 19:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|937
1687290300000|2023-06-20 19:45:00|10219.8|10217.8|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|1454
1687290600000|2023-06-20 19:50:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|512
1687290900000|2023-06-20 19:55:00|10219.2|10217.2|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|2525
1687291200000|2023-06-20 20:00:00|10219.4|10217.4|10220.3|10218.3|10220.7|10218.7|10219.2|10217.2|1859
1687291500000|2023-06-20 20:05:00|10220.7|10218.7|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|742
1687291800000|2023-06-20 20:10:00|10221.7|10219.7|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|857
1687292100000|2023-06-20 20:15:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|302
1687292400000|2023-06-20 20:20:00|10221.9|10219.9|10221.7|10219.7|10222.3|10220.3|10221.5|10219.5|494
1687292700000|2023-06-20 20:25:00|10221.9|10219.9|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|586
1687293000000|2023-06-20 20:30:00|10221.5|10219.5|10220.9|10218.9|10221.9|10219.9|10220.7|10218.7|1266
1687293300000|2023-06-20 20:35:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|728
1687293600000|2023-06-20 20:40:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.3|10219.3|515
1687293900000|2023-06-20 20:45:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|760
1687294200000|2023-06-20 20:50:00|10220.9|10218.9|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|800
1687294500000|2023-06-20 20:55:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|1154
1687298400000|2023-06-20 22:00:00|10221.5|10219.5|10221.1|10219.1|10221.7|10219.7|10221.1|10219.1|82
1687298700000|2023-06-20 22:05:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|56
1687299000000|2023-06-20 22:10:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|353
1687299300000|2023-06-20 22:15:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10
1687299600000|2023-06-20 22:20:00|||||||||3
1687299900000|2023-06-20 22:25:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|32
1687300200000|2023-06-20 22:30:00|||||||||3
1687300500000|2023-06-20 22:35:00|10220.5|10218.5|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|14
1687300800000|2023-06-20 22:40:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|62
1687301100000|2023-06-20 22:45:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|136
1687301400000|2023-06-20 22:50:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|26
1687301700000|2023-06-20 22:55:00|10220.1|10218.1|10220.1|10218.1|10220.3|10218.3|10219.9|10217.9|30
1687302000000|2023-06-20 23:00:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|21
1687302300000|2023-06-20 23:05:00|||||||||12
1687302600000|2023-06-20 23:10:00|||||||||5
1687302900000|2023-06-20 23:15:00|||||||||14
1687303200000|2023-06-20 23:20:00|10220.3|10218.3|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|17
1687303500000|2023-06-20 23:25:00|||||||||4
1687303800000|2023-06-20 23:30:00|10219.8|10217.8|10219.9|10217.9|10220.3|10218.3|10219.8|10217.8|57
1687304100000|2023-06-20 23:35:00|10220.3|10218.3|10220.1|10218.1|10220.3|10218.3|10219.9|10217.9|28
1687304400000|2023-06-20 23:40:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|10
1687304700000|2023-06-20 23:45:00|||||||||2
1687305000000|2023-06-20 23:50:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|41
1687305300000|2023-06-20 23:55:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|45
1687305600000|2023-06-21 00:00:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|277
1687305900000|2023-06-21 00:05:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|45
1687306200000|2023-06-21 00:10:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|32
1687306500000|2023-06-21 00:15:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|80
1687306800000|2023-06-21 00:20:00|10220.3|10218.3|10220.3|10218.3|10220.5|10218.5|10219.9|10217.9|145
1687307100000|2023-06-21 00:25:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|191
1687307400000|2023-06-21 00:30:00|||||||||77
1687307700000|2023-06-21 00:35:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|41
1687308000000|2023-06-21 00:40:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|101
1687308300000|2023-06-21 00:45:00|10220.5|10218.5|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|48
1687308600000|2023-06-21 00:50:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|16
1687308900000|2023-06-21 00:55:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|38
1687309200000|2023-06-21 01:00:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|178
1687309800000|2023-06-21 01:10:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|96
1687310100000|2023-06-21 01:15:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|87
1687310400000|2023-06-21 01:20:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|83
1687310700000|2023-06-21 01:25:00|10219|10217|10219|10217|10219|10217|10219|10217|68
1687311000000|2023-06-21 01:30:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|59
1687311300000|2023-06-21 01:35:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|116
1687311600000|2023-06-21 01:40:00|10218.8|10216.8|10218.8|10216.8|10219|10217|10218.8|10216.8|34
1687311900000|2023-06-21 01:45:00|10218.4|10216.4|10218.6|10216.6|10218.8|10216.8|10218.4|10216.4|97
1687312200000|2023-06-21 01:50:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|29
1687312500000|2023-06-21 01:55:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|444
1687312800000|2023-06-21 02:00:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|319
1687313100000|2023-06-21 02:05:00|10218|10216|10218|10216|10218|10216|10218|10216|191
1687313400000|2023-06-21 02:10:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|18
1687313700000|2023-06-21 02:15:00|||||||||102
1687314000000|2023-06-21 02:20:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|214
1687314300000|2023-06-21 02:25:00|||||||||15
1687314600000|2023-06-21 02:30:00|||||||||27
1687314900000|2023-06-21 02:35:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.6|10216.6|15
1687315200000|2023-06-21 02:40:00|||||||||17
1687315500000|2023-06-21 02:45:00|||||||||3
1687315800000|2023-06-21 02:50:00|||||||||7
1687316100000|2023-06-21 02:55:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|83
1687316700000|2023-06-21 03:05:00|||||||||19
1687317000000|2023-06-21 03:10:00|10218.2|10216.2|10218|10216|10218.2|10216.2|10218|10216|218
1687317300000|2023-06-21 03:15:00|10218.2|10216.2|10218|10216|10218.2|10216.2|10218|10216|743
1687317600000|2023-06-21 03:20:00|||||||||83
1687318200000|2023-06-21 03:30:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.4|10215.4|220
1687318500000|2023-06-21 03:35:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|76
1687318800000|2023-06-21 03:40:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|187
1687319100000|2023-06-21 03:45:00|||||||||289
1687319400000|2023-06-21 03:50:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|104
1687319700000|2023-06-21 03:55:00|10217.4|10215.4|10217.2|10215.2|10217.4|10215.4|10217.2|10215.2|22
1687320000000|2023-06-21 04:00:00|10217.4|10215.4|10217.4|10215.4|10217.6|10215.6|10217.4|10215.4|11
1687320300000|2023-06-21 04:05:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|33
1687320600000|2023-06-21 04:10:00|10217.6|10215.6|10218|10216|10218|10216|10217.2|10215.2|98
1687320900000|2023-06-21 04:15:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|30
1687321200000|2023-06-21 04:20:00|||||||||2
1687321800000|2023-06-21 04:30:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|133
1687322100000|2023-06-21 04:35:00|10218.2|10216.2|10218.2|10216.2|10218.4|10216.4|10218|10216|68
1687322400000|2023-06-21 04:40:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|2
1687322700000|2023-06-21 04:45:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218|10216|68
1687323000000|2023-06-21 04:50:00|||||||||1
1687323300000|2023-06-21 04:55:00|||||||||2
1687323600000|2023-06-21 05:00:00|||||||||14
1687323900000|2023-06-21 05:05:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|451
1687324200000|2023-06-21 05:10:00|||||||||23
1687324500000|2023-06-21 05:15:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|490
1687324800000|2023-06-21 05:20:00|||||||||54
1687325100000|2023-06-21 05:25:00|||||||||20
1687325400000|2023-06-21 05:30:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|235
1687325700000|2023-06-21 05:35:00|||||||||30
1687326000000|2023-06-21 05:40:00|||||||||1
1687326300000|2023-06-21 05:45:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|373
1687326600000|2023-06-21 05:50:00|10219.4|10217.4|10219.8|10217.8|10219.9|10217.9|10219.4|10217.4|238
1687326900000|2023-06-21 05:55:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|246
1687327200000|2023-06-21 06:00:00|10220.3|10218.3|10212.9|10210.9|10220.3|10218.3|10210.8|10208.8|5747
1687327500000|2023-06-21 06:05:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10211.7|10209.7|1063
1687327800000|2023-06-21 06:10:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|704
1687328100000|2023-06-21 06:15:00|10213.5|10211.5|10212.5|10210.5|10213.5|10211.5|10212.1|10210.1|471
1687328400000|2023-06-21 06:20:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|397
1687328700000|2023-06-21 06:25:00|10212.1|10210.1|10210.6|10208.6|10212.3|10210.3|10210.6|10208.6|1724
1687329000000|2023-06-21 06:30:00|10211|10209|10210.6|10208.6|10211|10209|10209.8|10207.8|2428
1687329300000|2023-06-21 06:35:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|667
1687329600000|2023-06-21 06:40:00|10210.4|10208.4|10210.6|10208.6|10211|10209|10209.8|10207.8|576
1687329900000|2023-06-21 06:45:00|10210.2|10208.2|10211|10209|10211.2|10209.2|10210.2|10208.2|522
1687330200000|2023-06-21 06:50:00|10211.4|10209.4|10212.3|10210.3|10212.3|10210.3|10211|10209|493
1687330500000|2023-06-21 06:55:00|10212.1|10210.1|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|805
1687330800000|2023-06-21 07:00:00|10212.5|10210.5|10210.6|10208.6|10212.5|10210.5|10210.6|10208.6|1101
1687331100000|2023-06-21 07:05:00|10211|10209|10212.1|10210.1|10212.1|10210.1|10210.6|10208.6|414
1687331400000|2023-06-21 07:10:00|10212.3|10210.3|10213.7|10211.7|10214.1|10212.1|10212.1|10210.1|1098
1687331700000|2023-06-21 07:15:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10212.9|10210.9|490
1687332000000|2023-06-21 07:20:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.1|10211.1|160
1687332300000|2023-06-21 07:25:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|223
1687332600000|2023-06-21 07:30:00|10213.7|10211.7|10212.9|10210.9|10214.5|10212.5|10212.5|10210.5|2101
1687332900000|2023-06-21 07:35:00|10212.5|10210.5|10211.7|10209.7|10212.9|10210.9|10211.4|10209.4|2425
1687333200000|2023-06-21 07:40:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|1006
1687333500000|2023-06-21 07:45:00|10212.3|10210.3|10212.1|10210.1|10212.7|10210.7|10212.1|10210.1|1441
1687333800000|2023-06-21 07:50:00|10211.9|10209.9|10213.3|10211.3|10213.7|10211.7|10211.7|10209.7|1791
1687334100000|2023-06-21 07:55:00|10212.9|10210.9|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|1346
1687334400000|2023-06-21 08:00:00|10213.7|10211.7|10212.9|10210.9|10214.1|10212.1|10212.9|10210.9|503
1687334700000|2023-06-21 08:05:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|389
1687335000000|2023-06-21 08:10:00|10212.5|10210.5|10213.7|10211.7|10213.7|10211.7|10212.5|10210.5|532
1687335300000|2023-06-21 08:15:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|748
1687335600000|2023-06-21 08:20:00|10213.1|10211.1|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|194
1687335900000|2023-06-21 08:25:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|120
1687336200000|2023-06-21 08:30:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|331
1687336500000|2023-06-21 08:35:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|311
1687336800000|2023-06-21 08:40:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.3|10211.3|636
1687337100000|2023-06-21 08:45:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|226
1687337400000|2023-06-21 08:50:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|374
1687337700000|2023-06-21 08:55:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|693
1687338000000|2023-06-21 09:00:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.3|10213.3|814
1687338300000|2023-06-21 09:05:00|10215.8|10213.8|10215.3|10213.3|10216|10214|10215.3|10213.3|346
1687338600000|2023-06-21 09:10:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.7|10212.7|227
1687338900000|2023-06-21 09:15:00|10214.7|10212.7|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|310
1687339200000|2023-06-21 09:20:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.5|10212.5|417
1687339500000|2023-06-21 09:25:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10216|10214|872
1687339800000|2023-06-21 09:30:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|817
1687340100000|2023-06-21 09:35:00|10217.4|10215.4|10218|10216|10218.4|10216.4|10217.2|10215.2|736
1687340400000|2023-06-21 09:40:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10217|10215|677
1687340700000|2023-06-21 09:45:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|407
1687341000000|2023-06-21 09:50:00|10217|10215|10216.4|10214.4|10217.2|10215.2|10216|10214|591
1687341300000|2023-06-21 09:55:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|219
1687341600000|2023-06-21 10:00:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|444
1687341900000|2023-06-21 10:05:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|271
1687342200000|2023-06-21 10:10:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|345
1687342500000|2023-06-21 10:15:00|10215.6|10213.6|10216|10214|10216|10214|10215.3|10213.3|369
1687342800000|2023-06-21 10:20:00|10215.8|10213.8|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|643
1687343100000|2023-06-21 10:25:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|194
1687343400000|2023-06-21 10:30:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|235
1687343700000|2023-06-21 10:35:00|10216|10214|10215.3|10213.3|10216|10214|10215.3|10213.3|398
1687344000000|2023-06-21 10:40:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|368
1687344300000|2023-06-21 10:45:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|614
1687344600000|2023-06-21 10:50:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|586
1687344900000|2023-06-21 10:55:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|640
1687345200000|2023-06-21 11:00:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|911
1687345500000|2023-06-21 11:05:00|10215.3|10213.3|10215.8|10213.8|10216|10214|10215.3|10213.3|463
1687345800000|2023-06-21 11:10:00|10216|10214|10214.9|10212.9|10216|10214|10214.9|10212.9|215
1687346100000|2023-06-21 11:15:00|10214.7|10212.7|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|863
1687346400000|2023-06-21 11:20:00|10215.1|10213.1|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|557
1687346700000|2023-06-21 11:25:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|687
1687347000000|2023-06-21 11:30:00|10214.3|10212.3|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|568
1687347300000|2023-06-21 11:35:00|10213.1|10211.1|10213.7|10211.7|10213.7|10211.7|10213.1|10211.1|340
1687347600000|2023-06-21 11:40:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.1|10211.1|1535
1687347900000|2023-06-21 11:45:00|10214.3|10212.3|10215.6|10213.6|10216|10214|10214.1|10212.1|1116
1687348200000|2023-06-21 11:50:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10215.6|10213.6|1124
1687348500000|2023-06-21 11:55:00|10216.6|10214.6|10215.6|10213.6|10216.6|10214.6|10215.3|10213.3|744
1687348800000|2023-06-21 12:00:00|10215.3|10213.3|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|747
1687349100000|2023-06-21 12:05:00|10215.3|10213.3|10216.4|10214.4|10216.8|10214.8|10215.3|10213.3|521
1687349400000|2023-06-21 12:10:00|10216|10214|10215.3|10213.3|10216.4|10214.4|10215.3|10213.3|311
1687349700000|2023-06-21 12:15:00|10215.6|10213.6|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|727
1687350000000|2023-06-21 12:20:00|10214.1|10212.1|10212.1|10210.1|10214.1|10212.1|10212.1|10210.1|2634
1687350300000|2023-06-21 12:25:00|10212.5|10210.5|10213.3|10211.3|10213.7|10211.7|10211.7|10209.7|1821
1687350600000|2023-06-21 12:30:00|10212.9|10210.9|10212.5|10210.5|10218|10216|10211.4|10209.4|8483
1687350900000|2023-06-21 12:35:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10211.5|10209.5|1782
1687351200000|2023-06-21 12:40:00|10212.7|10210.7|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|2548
1687351500000|2023-06-21 12:45:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.5|10210.5|782
1687351800000|2023-06-21 12:50:00|10212.5|10210.5|10214.1|10212.1|10214.7|10212.7|10212.5|10210.5|988
1687352100000|2023-06-21 12:55:00|10214.5|10212.5|10215.6|10213.6|10216|10214|10214.5|10212.5|2610
1687352400000|2023-06-21 13:00:00|10215.3|10213.3|10214.1|10212.1|10215.3|10213.3|10213.7|10211.7|1384
1687352700000|2023-06-21 13:05:00|10213.7|10211.7|10213.3|10211.3|10214.5|10212.5|10212.9|10210.9|930
1687353000000|2023-06-21 13:10:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10211.7|10209.7|1497
1687353300000|2023-06-21 13:15:00|10211.9|10209.9|10212.1|10210.1|10213.3|10211.3|10211.4|10209.4|832
1687353600000|2023-06-21 13:20:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10211.7|10209.7|2434
1687353900000|2023-06-21 13:25:00|10211.7|10209.7|10210.2|10208.2|10212.1|10210.1|10210.2|10208.2|2498
1687354200000|2023-06-21 13:30:00|10210.6|10208.6|10211.7|10209.7|10211.7|10209.7|10208.6|10206.6|2192
1687354500000|2023-06-21 13:35:00|10212.1|10210.1|10210.2|10208.2|10212.1|10210.1|10209.4|10207.4|1123
1687354800000|2023-06-21 13:40:00|10210|10208|10210.6|10208.6|10211.7|10209.7|10210|10208|2630
1687355100000|2023-06-21 13:45:00|10210.2|10208.2|10210.2|10208.2|10211.7|10209.7|10209.8|10207.8|2158
1687355400000|2023-06-21 13:50:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10208.6|10206.6|1922
1687355700000|2023-06-21 13:55:00|10210.2|10208.2|10210.6|10208.6|10211.4|10209.4|10209.8|10207.8|1323
1687356000000|2023-06-21 14:00:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10209.8|10207.8|1245
1687356300000|2023-06-21 14:05:00|10210.8|10208.8|10211|10209|10212.1|10210.1|10210.8|10208.8|1260
1687356600000|2023-06-21 14:10:00|10211.4|10209.4|10211|10209|10212.5|10210.5|10210.6|10208.6|1279
1687356900000|2023-06-21 14:15:00|10210.6|10208.6|10211.4|10209.4|10212.1|10210.1|10210.6|10208.6|1300
1687357200000|2023-06-21 14:20:00|10211.5|10209.5|10210.2|10208.2|10211.7|10209.7|10210.2|10208.2|1096
1687357500000|2023-06-21 14:25:00|10210.4|10208.4|10210.2|10208.2|10211.4|10209.4|10209|10207|1459
1687357800000|2023-06-21 14:30:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10208.6|10206.6|1141
1687358100000|2023-06-21 14:35:00|10209.2|10207.2|10210.6|10208.6|10211|10209|10209|10207|1303
1687358400000|2023-06-21 14:40:00|10211|10209|10213.3|10211.3|10213.7|10211.7|10210.6|10208.6|1643
1687358700000|2023-06-21 14:45:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|1564
1687359000000|2023-06-21 14:50:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10211.7|10209.7|666
1687359300000|2023-06-21 14:55:00|10213.5|10211.5|10213.3|10211.3|10214.9|10212.9|10212.9|10210.9|2467
1687359600000|2023-06-21 15:00:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10212.9|10210.9|1480
1687359900000|2023-06-21 15:05:00|10213.7|10211.7|10212.1|10210.1|10214.5|10212.5|10211.7|10209.7|1719
1687360200000|2023-06-21 15:10:00|10212.5|10210.5|10211|10209|10212.9|10210.9|10211|10209|2011
1687360500000|2023-06-21 15:15:00|10211.2|10209.2|10212.1|10210.1|10212.9|10210.9|10211|10209|3400
1687360800000|2023-06-21 15:20:00|10212.5|10210.5|10210.6|10208.6|10212.9|10210.9|10210.2|10208.2|1574
1687361100000|2023-06-21 15:25:00|10210.4|10208.4|10211|10209|10211.4|10209.4|10210.2|10208.2|1312
1687361400000|2023-06-21 15:30:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10210.6|10208.6|632
1687361700000|2023-06-21 15:35:00|10211.2|10209.2|10210.8|10208.8|10211.4|10209.4|10210.6|10208.6|1131
1687362000000|2023-06-21 15:40:00|10211|10209|10209.4|10207.4|10211|10209|10209.4|10207.4|1473
1687362300000|2023-06-21 15:45:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|1030
1687362600000|2023-06-21 15:50:00|10211|10209|10210.6|10208.6|10211.2|10209.2|10210.2|10208.2|928
1687362900000|2023-06-21 15:55:00|10211|10209|10210.6|10208.6|10211|10209|10210.2|10208.2|910
1687363200000|2023-06-21 16:00:00|10210.2|10208.2|10211|10209|10211|10209|10209.4|10207.4|1334
1687363500000|2023-06-21 16:05:00|10210.6|10208.6|10210.8|10208.8|10211|10209|10210.6|10208.6|544
1687363800000|2023-06-21 16:10:00|10210.6|10208.6|10212.1|10210.1|10212.1|10210.1|10210.6|10208.6|605
1687364100000|2023-06-21 16:15:00|10211.9|10209.9|10212.3|10210.3|10212.5|10210.5|10211.7|10209.7|628
1687364400000|2023-06-21 16:20:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.1|10210.1|758
1687364700000|2023-06-21 16:25:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|812
1687365000000|2023-06-21 16:30:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|369
1687365300000|2023-06-21 16:35:00|10213.5|10211.5|10213.1|10211.1|10213.7|10211.7|10212.9|10210.9|361
1687365600000|2023-06-21 16:40:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|556
1687365900000|2023-06-21 16:45:00|10212.3|10210.3|10212.9|10210.9|10213.3|10211.3|10212.1|10210.1|1306
1687366200000|2023-06-21 16:50:00|10213.3|10211.3|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|747
1687366500000|2023-06-21 16:55:00|10211.9|10209.9|10212.9|10210.9|10213.7|10211.7|10211.9|10209.9|1351
1687366800000|2023-06-21 17:00:00|10212.7|10210.7|10214.1|10212.1|10215.3|10213.3|10212.5|10210.5|1734
1687367100000|2023-06-21 17:05:00|10213.7|10211.7|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|1005
1687367400000|2023-06-21 17:10:00|10213.9|10211.9|10213.3|10211.3|10213.9|10211.9|10213.1|10211.1|820
1687367700000|2023-06-21 17:15:00|10213.7|10211.7|10216|10214|10216|10214|10213.7|10211.7|1842
1687368000000|2023-06-21 17:20:00|10215.6|10213.6|10214.9|10212.9|10215.8|10213.8|10214.9|10212.9|1530
1687368300000|2023-06-21 17:25:00|10215.3|10213.3|10215.6|10213.6|10216|10214|10214.9|10212.9|674
1687368600000|2023-06-21 17:30:00|10215.3|10213.3|10215.8|10213.8|10216|10214|10215.3|10213.3|732
1687368900000|2023-06-21 17:35:00|10215.6|10213.6|10214.5|10212.5|10215.8|10213.8|10214.5|10212.5|807
1687369200000|2023-06-21 17:40:00|10214.9|10212.9|10216|10214|10216|10214|10214.9|10212.9|721
1687369500000|2023-06-21 17:45:00|10216.2|10214.2|10217.6|10215.6|10218.4|10216.4|10216.2|10214.2|1237
1687369800000|2023-06-21 17:50:00|10217.8|10215.8|10216.8|10214.8|10217.8|10215.8|10216.4|10214.4|1380
1687370100000|2023-06-21 17:55:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|1095
1687370400000|2023-06-21 18:00:00|10215.8|10213.8|10216.4|10214.4|10217.2|10215.2|10215.8|10213.8|689
1687370700000|2023-06-21 18:05:00|10216|10214|10218.4|10216.4|10218.8|10216.8|10216|10214|1300
1687371000000|2023-06-21 18:10:00|10218|10216|10218.4|10216.4|10219.6|10217.6|10218|10216|2184
1687371300000|2023-06-21 18:15:00|10218.6|10216.6|10218.4|10216.4|10219.2|10217.2|10218|10216|1441
1687371600000|2023-06-21 18:20:00|10218.2|10216.2|10220.3|10218.3|10220.3|10218.3|10218|10216|1380
1687371900000|2023-06-21 18:25:00|10220.7|10218.7|10221.9|10219.9|10221.9|10219.9|10219.9|10217.9|2383
1687372200000|2023-06-21 18:30:00|10221.5|10219.5|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|1085
1687372500000|2023-06-21 18:35:00|10220.3|10218.3|10219.2|10217.2|10220.3|10218.3|10219.2|10217.2|1483
1687372800000|2023-06-21 18:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|1129
1687373100000|2023-06-21 18:45:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|608
1687373400000|2023-06-21 18:50:00|10218.8|10216.8|10218|10216|10219.2|10217.2|10218|10216|551
1687373700000|2023-06-21 18:55:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|5945
1687374000000|2023-06-21 19:00:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|1639
1687374300000|2023-06-21 19:05:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1497
1687374600000|2023-06-21 19:10:00|10216.4|10214.4|10216.2|10214.2|10216.4|10214.4|10215.6|10213.6|1316
1687374900000|2023-06-21 19:15:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|1255
1687375200000|2023-06-21 19:20:00|10217.6|10215.6|10216|10214|10217.6|10215.6|10216|10214|990
1687375500000|2023-06-21 19:25:00|10215.6|10213.6|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|852
1687375800000|2023-06-21 19:30:00|10215.5|10213.5|10216|10214|10216.4|10214.4|10215.3|10213.3|871
1687376100000|2023-06-21 19:35:00|10216.4|10214.4|10217.6|10215.6|10218|10216|10216.4|10214.4|1110
1687376400000|2023-06-21 19:40:00|10217.4|10215.4|10215.6|10213.6|10217.4|10215.4|10215.3|10213.3|1412
1687376700000|2023-06-21 19:45:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|580
1687377000000|2023-06-21 19:50:00|10216|10214|10215.6|10213.6|10216|10214|10214.9|10212.9|1414
1687377300000|2023-06-21 19:55:00|10215.5|10213.5|10216|10214|10216|10214|10215.3|10213.3|1459
1687377600000|2023-06-21 20:00:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10215.6|10213.6|3296
1687377900000|2023-06-21 20:05:00|10216.4|10214.4|10214.9|10212.9|10216.8|10214.8|10214.5|10212.5|915
1687378200000|2023-06-21 20:10:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|396
1687378500000|2023-06-21 20:15:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|584
1687378800000|2023-06-21 20:20:00|||||||||42
1687379100000|2023-06-21 20:25:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|2250
1687379400000|2023-06-21 20:30:00|10215.3|10213.3|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|912
1687379700000|2023-06-21 20:35:00|||||||||322
1687380000000|2023-06-21 20:40:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|390
1687380300000|2023-06-21 20:45:00|10214.7|10212.7|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|584
1687380600000|2023-06-21 20:50:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|295
1687380900000|2023-06-21 20:55:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|604
1687384800000|2023-06-21 22:00:00|10214.1|10212.1|10215.3|10213.3|10215.5|10213.5|10214.1|10212.1|73
1687385100000|2023-06-21 22:05:00|10215.5|10213.5|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|22
1687385400000|2023-06-21 22:10:00|||||||||9
1687385700000|2023-06-21 22:15:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|14
1687386000000|2023-06-21 22:20:00|||||||||2
1687386600000|2023-06-21 22:30:00|||||||||2
1687386900000|2023-06-21 22:35:00|||||||||3
1687387200000|2023-06-21 22:40:00|||||||||5
1687387500000|2023-06-21 22:45:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|38
1687387800000|2023-06-21 22:50:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|38
1687388100000|2023-06-21 22:55:00|||||||||1
1687388400000|2023-06-21 23:00:00|||||||||12
1687388700000|2023-06-21 23:05:00|||||||||4
1687389000000|2023-06-21 23:10:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10
1687389600000|2023-06-21 23:20:00|||||||||10
1687389900000|2023-06-21 23:25:00|||||||||27
1687390200000|2023-06-21 23:30:00|||||||||108
1687390500000|2023-06-21 23:35:00|||||||||116
1687390800000|2023-06-21 23:40:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|100
1687391100000|2023-06-21 23:45:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|6
1687391400000|2023-06-21 23:50:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|146
1687391700000|2023-06-21 23:55:00|||||||||12
1687392000000|2023-06-22 00:00:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|121
1687392300000|2023-06-22 00:05:00|||||||||23
1687392600000|2023-06-22 00:10:00|||||||||27
1687392900000|2023-06-22 00:15:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|274
1687393200000|2023-06-22 00:20:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|193
1687393500000|2023-06-22 00:25:00|||||||||57
1687393800000|2023-06-22 00:30:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|317
1687394100000|2023-06-22 00:35:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|159
1687394400000|2023-06-22 00:40:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|101
1687394700000|2023-06-22 00:45:00|||||||||20
1687395000000|2023-06-22 00:50:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|129
1687395300000|2023-06-22 00:55:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|189
1687395600000|2023-06-22 01:00:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|100
1687395900000|2023-06-22 01:05:00|10213.3|10211.3|10213.5|10211.5|10213.7|10211.7|10213.3|10211.3|95
1687396200000|2023-06-22 01:10:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|26
1687396500000|2023-06-22 01:15:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|47
1687396800000|2023-06-22 01:20:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10212.9|10210.9|25
1687397100000|2023-06-22 01:25:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|34
1687397400000|2023-06-22 01:30:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|76
1687397700000|2023-06-22 01:35:00|||||||||7
1687398000000|2023-06-22 01:40:00|||||||||20
1687398300000|2023-06-22 01:45:00|10213.7|10211.7|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|189
1687398600000|2023-06-22 01:50:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.5|10211.5|113
1687398900000|2023-06-22 01:55:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.9|10211.9|26
1687399200000|2023-06-22 02:00:00|||||||||37
1687399500000|2023-06-22 02:05:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|64
1687399800000|2023-06-22 02:10:00|||||||||9
1687400100000|2023-06-22 02:15:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.9|10211.9|23
1687400400000|2023-06-22 02:20:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|10
1687400700000|2023-06-22 02:25:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|41
1687401000000|2023-06-22 02:30:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|313
1687401300000|2023-06-22 02:35:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|350
1687401600000|2023-06-22 02:40:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|18
1687401900000|2023-06-22 02:45:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|8
1687402200000|2023-06-22 02:50:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|46
1687402500000|2023-06-22 02:55:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|22
1687402800000|2023-06-22 03:00:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|56
1687403100000|2023-06-22 03:05:00|||||||||13
1687403700000|2023-06-22 03:15:00|||||||||1
1687404300000|2023-06-22 03:25:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|391
1687404600000|2023-06-22 03:30:00|||||||||49
1687404900000|2023-06-22 03:35:00|||||||||12
1687405500000|2023-06-22 03:45:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|172
1687405800000|2023-06-22 03:50:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|4
1687406100000|2023-06-22 03:55:00|||||||||5
1687406400000|2023-06-22 04:00:00|||||||||1
1687407000000|2023-06-22 04:10:00|||||||||8
1687407300000|2023-06-22 04:15:00|||||||||1
1687407600000|2023-06-22 04:20:00|||||||||15
1687407900000|2023-06-22 04:25:00|10214.3|10212.3|10214.3|10212.3|10214.3|10212.3|10214.1|10212.1|18
1687408200000|2023-06-22 04:30:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|638
1687408500000|2023-06-22 04:35:00|10213.7|10211.7|10213.5|10211.5|10214.1|10212.1|10213.5|10211.5|190
1687408800000|2023-06-22 04:40:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|138
1687409100000|2023-06-22 04:45:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|141
1687409400000|2023-06-22 04:50:00|||||||||12
1687409700000|2023-06-22 04:55:00|10213.1|10211.1|10212.1|10210.1|10213.1|10211.1|10212.1|10210.1|320
1687410000000|2023-06-22 05:00:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|85
1687410300000|2023-06-22 05:05:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|93
1687410600000|2023-06-22 05:10:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|237
1687410900000|2023-06-22 05:15:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|272
1687411200000|2023-06-22 05:20:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|350
1687411500000|2023-06-22 05:25:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|44
1687411800000|2023-06-22 05:30:00|||||||||8
1687412100000|2023-06-22 05:35:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|71
1687412700000|2023-06-22 05:45:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|89
1687413000000|2023-06-22 05:50:00|||||||||13
1687413300000|2023-06-22 05:55:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|419
1687413600000|2023-06-22 06:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|359
1687413900000|2023-06-22 06:05:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|203
1687414200000|2023-06-22 06:10:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|135
1687414500000|2023-06-22 06:15:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|194
1687414800000|2023-06-22 06:20:00|10211.9|10209.9|10211|10209|10212.1|10210.1|10211|10209|900
1687415100000|2023-06-22 06:25:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|766
1687415400000|2023-06-22 06:30:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|403
1687415700000|2023-06-22 06:35:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|194
1687416000000|2023-06-22 06:40:00|10212.3|10210.3|10211.4|10209.4|10212.5|10210.5|10211.4|10209.4|333
1687416300000|2023-06-22 06:45:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|65
1687416600000|2023-06-22 06:50:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|174
1687416900000|2023-06-22 06:55:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|393
1687417200000|2023-06-22 07:00:00|10211.4|10209.4|10210.2|10208.2|10211.4|10209.4|10209.4|10207.4|694
1687417500000|2023-06-22 07:05:00|10210.4|10208.4|10210.2|10208.2|10211|10209|10209.8|10207.8|447
1687417800000|2023-06-22 07:10:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|420
1687418100000|2023-06-22 07:15:00|10210.2|10208.2|10211.7|10209.7|10211.7|10209.7|10210.2|10208.2|843
1687418400000|2023-06-22 07:20:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|366
1687418700000|2023-06-22 07:25:00|10211|10209|10210.6|10208.6|10211|10209|10209.8|10207.8|2191
1687419000000|2023-06-22 07:30:00|10211|10209|10210.2|10208.2|10213.3|10211.3|10209.4|10207.4|1849
1687419300000|2023-06-22 07:35:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|448
1687419600000|2023-06-22 07:40:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.8|10207.8|389
1687419900000|2023-06-22 07:45:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.2|10208.2|594
1687420200000|2023-06-22 07:50:00|10210.8|10208.8|10210.2|10208.2|10210.8|10208.8|10209.8|10207.8|612
1687420500000|2023-06-22 07:55:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|517
1687420800000|2023-06-22 08:00:00|10210.4|10208.4|10209.8|10207.8|10210.4|10208.4|10208.6|10206.6|873
1687421100000|2023-06-22 08:05:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|595
1687421400000|2023-06-22 08:10:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.8|10207.8|589
1687421700000|2023-06-22 08:15:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10209.8|10207.8|572
1687422000000|2023-06-22 08:20:00|10211|10209|10209.8|10207.8|10211|10209|10209.8|10207.8|368
1687422300000|2023-06-22 08:25:00|10209.6|10207.6|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|254
1687422600000|2023-06-22 08:30:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209.2|10207.2|604
1687422900000|2023-06-22 08:35:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|622
1687423200000|2023-06-22 08:40:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|242
1687423500000|2023-06-22 08:45:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|387
1687423800000|2023-06-22 08:50:00|10208.2|10206.2|10209|10207|10209|10207|10208.2|10206.2|556
1687424100000|2023-06-22 08:55:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|1590
1687424400000|2023-06-22 09:00:00|10208.4|10206.4|10209.4|10207.4|10209.4|10207.4|10208.2|10206.2|691
1687424700000|2023-06-22 09:05:00|10209|10207|10209.8|10207.8|10210.2|10208.2|10209|10207|525
1687425000000|2023-06-22 09:10:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|917
1687425300000|2023-06-22 09:15:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|3463
1687425600000|2023-06-22 09:20:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|200
1687425900000|2023-06-22 09:25:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|177
1687426200000|2023-06-22 09:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|251
1687426500000|2023-06-22 09:35:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|722
1687426800000|2023-06-22 09:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|131
1687427100000|2023-06-22 09:45:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|394
1687427400000|2023-06-22 09:50:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|274
1687427700000|2023-06-22 09:55:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|305
1687428000000|2023-06-22 10:00:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|313
1687428300000|2023-06-22 10:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|150
1687428600000|2023-06-22 10:10:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|142
1687428900000|2023-06-22 10:15:00|10209.6|10207.6|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|227
1687429200000|2023-06-22 10:20:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|302
1687429500000|2023-06-22 10:25:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|298
1687429800000|2023-06-22 10:30:00|10208.8|10206.8|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|459
1687430100000|2023-06-22 10:35:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|107
1687430400000|2023-06-22 10:40:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|122
1687430700000|2023-06-22 10:45:00|10208.4|10206.4|10208.2|10206.2|10208.4|10206.4|10207.8|10205.8|367
1687431000000|2023-06-22 10:50:00|10207.8|10205.8|10208.6|10206.6|10209|10207|10207.8|10205.8|691
1687431300000|2023-06-22 10:55:00|10208.4|10206.4|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|671
1687431600000|2023-06-22 11:00:00|10205.9|10203.9|10207.4|10205.4|10208.2|10206.2|10201.6|10199.6|6215
1687431900000|2023-06-22 11:05:00|10207.3|10205.3|10211.7|10209.7|10212.1|10210.1|10207.1|10205.1|2193
1687432200000|2023-06-22 11:10:00|10212.1|10210.1|10211.4|10209.4|10214.1|10212.1|10210.6|10208.6|2781
1687432500000|2023-06-22 11:15:00|10211.7|10209.7|10212.5|10210.5|10213.3|10211.3|10211|10209|1326
1687432800000|2023-06-22 11:20:00|10212.9|10210.9|10210.6|10208.6|10212.9|10210.9|10210.4|10208.4|1010
1687433100000|2023-06-22 11:25:00|10211|10209|10209.4|10207.4|10211.4|10209.4|10209.4|10207.4|1405
1687433400000|2023-06-22 11:30:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.6|10207.6|1106
1687433700000|2023-06-22 11:35:00|10210.8|10208.8|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|1346
1687434000000|2023-06-22 11:40:00|10210.6|10208.6|10210|10208|10210.6|10208.6|10209.8|10207.8|352
1687434300000|2023-06-22 11:45:00|10210.2|10208.2|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|780
1687434600000|2023-06-22 11:50:00|10209|10207|10209.6|10207.6|10210.2|10208.2|10209|10207|1417
1687434900000|2023-06-22 11:55:00|10209.4|10207.4|10211|10209|10211|10209|10209|10207|718
1687435200000|2023-06-22 12:00:00|10211.4|10209.4|10211|10209|10212.3|10210.3|10210.6|10208.6|1769
1687435500000|2023-06-22 12:05:00|10211.4|10209.4|10211.4|10209.4|10212.1|10210.1|10211|10209|1858
1687435800000|2023-06-22 12:10:00|10211.5|10209.5|10213.3|10211.3|10213.3|10211.3|10211.4|10209.4|1922
1687436100000|2023-06-22 12:15:00|10213.1|10211.1|10212.9|10210.9|10213.1|10211.1|10212.5|10210.5|1265
1687436400000|2023-06-22 12:20:00|10213.3|10211.3|10213.3|10211.3|10214.9|10212.9|10213.1|10211.1|1888
1687436700000|2023-06-22 12:25:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.1|10210.1|1815
1687437000000|2023-06-22 12:30:00|10213.5|10211.5|10215.3|10213.3|10221.1|10219.1|10213.3|10211.3|6567
1687437300000|2023-06-22 12:35:00|10215.1|10213.1|10214.5|10212.5|10215.6|10213.6|10212.5|10210.5|3065
1687437600000|2023-06-22 12:40:00|10214.1|10212.1|10210.6|10208.6|10214.9|10212.9|10210.6|10208.6|2714
1687437900000|2023-06-22 12:45:00|10210.2|10208.2|10210.6|10208.6|10211.4|10209.4|10209.4|10207.4|2406
1687438200000|2023-06-22 12:50:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|2262
1687438500000|2023-06-22 12:55:00|10209.8|10207.8|10208.6|10206.6|10210|10208|10208.4|10206.4|2898
1687438800000|2023-06-22 13:00:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10206.3|10204.3|3347
1687439100000|2023-06-22 13:05:00|10208|10206|10205.9|10203.9|10208.2|10206.2|10205.9|10203.9|1634
1687439400000|2023-06-22 13:10:00|10206.3|10204.3|10206.7|10204.7|10207.4|10205.4|10205.5|10203.5|2554
1687439700000|2023-06-22 13:15:00|10206.5|10204.5|10207.8|10205.8|10207.8|10205.8|10205.9|10203.9|3459
1687440000000|2023-06-22 13:20:00|10208.2|10206.2|10207.8|10205.8|10209|10207|10207.4|10205.4|1522
1687440300000|2023-06-22 13:25:00|10207.6|10205.6|10209|10207|10209|10207|10207.4|10205.4|2253
1687440600000|2023-06-22 13:30:00|10208.6|10206.6|10209|10207|10209|10207|10206.7|10204.7|1575
1687440900000|2023-06-22 13:35:00|10209.2|10207.2|10210.2|10208.2|10211|10209|10208.2|10206.2|1528
1687441200000|2023-06-22 13:40:00|10209.8|10207.8|10210.6|10208.6|10211|10209|10209.4|10207.4|1529
1687441500000|2023-06-22 13:45:00|10210.8|10208.8|10211.7|10209.7|10213.3|10211.3|10210.6|10208.6|3266
1687441800000|2023-06-22 13:50:00|10211.4|10209.4|10209.4|10207.4|10211.7|10209.7|10209.2|10207.2|1261
1687442100000|2023-06-22 13:55:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10208.6|10206.6|1869
1687442400000|2023-06-22 14:00:00|10209.4|10207.4|10207.8|10205.8|10209.4|10207.4|10207.3|10205.3|1334
1687442700000|2023-06-22 14:05:00|10208.2|10206.2|10206.3|10204.3|10208.2|10206.2|10206.3|10204.3|2063
1687443000000|2023-06-22 14:10:00|10206.7|10204.7|10206.7|10204.7|10207.4|10205.4|10206.3|10204.3|2980
1687443300000|2023-06-22 14:15:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10205.5|10203.5|2203
1687443600000|2023-06-22 14:20:00|10207.1|10205.1|10205.9|10203.9|10207.1|10205.1|10205.5|10203.5|2558
1687443900000|2023-06-22 14:25:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10204.3|10202.3|2696
1687444200000|2023-06-22 14:30:00|10205.3|10203.3|10204.3|10202.3|10205.5|10203.5|10204.3|10202.3|829
1687444500000|2023-06-22 14:35:00|10203.9|10201.9|10205.7|10203.7|10205.9|10203.9|10203.5|10201.5|1988
1687444800000|2023-06-22 14:40:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10204.3|10202.3|2094
1687445100000|2023-06-22 14:45:00|10205.9|10203.9|10205.9|10203.9|10206.7|10204.7|10204.9|10202.9|1462
1687445400000|2023-06-22 14:50:00|10206.3|10204.3|10205.1|10203.1|10206.3|10204.3|10204.7|10202.7|880
1687445700000|2023-06-22 14:55:00|10205.5|10203.5|10203.5|10201.5|10205.9|10203.9|10203.1|10201.1|1604
1687446000000|2023-06-22 15:00:00|10203.9|10201.9|10204.3|10202.3|10204.7|10202.7|10203.3|10201.3|971
1687446300000|2023-06-22 15:05:00|10204.7|10202.7|10203.9|10201.9|10205.9|10203.9|10203.5|10201.5|2053
1687446600000|2023-06-22 15:10:00|10203.5|10201.5|10203.9|10201.9|10204.3|10202.3|10202.8|10200.8|1666
1687446900000|2023-06-22 15:15:00|10204.1|10202.1|10202.8|10200.8|10204.3|10202.3|10202.8|10200.8|1528
1687447200000|2023-06-22 15:20:00|10202.4|10200.4|10204.7|10202.7|10204.7|10202.7|10202.4|10200.4|2185
1687447500000|2023-06-22 15:25:00|10204.9|10202.9|10203.9|10201.9|10205.5|10203.5|10203.9|10201.9|1561
1687447800000|2023-06-22 15:30:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.5|10201.5|1782
1687448100000|2023-06-22 15:35:00|10203.7|10201.7|10205.5|10203.5|10205.5|10203.5|10203.7|10201.7|1613
1687448400000|2023-06-22 15:40:00|10205.1|10203.1|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|950
1687448700000|2023-06-22 15:45:00|10205.3|10203.3|10204.3|10202.3|10205.5|10203.5|10204.3|10202.3|671
1687449000000|2023-06-22 15:50:00|10203.9|10201.9|10202.4|10200.4|10204.1|10202.1|10202.4|10200.4|1198
1687449300000|2023-06-22 15:55:00|10202|10200|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|1801
1687449600000|2023-06-22 16:00:00|10201.2|10199.2|10202.4|10200.4|10202.8|10200.8|10201.2|10199.2|929
1687449900000|2023-06-22 16:05:00|10202.8|10200.8|10202|10200|10203.1|10201.1|10202|10200|1053
1687450200000|2023-06-22 16:10:00|10201.8|10199.8|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|761
1687450500000|2023-06-22 16:15:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10202|10200|1036
1687450800000|2023-06-22 16:20:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10201.8|10199.8|661
1687451100000|2023-06-22 16:25:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|484
1687451400000|2023-06-22 16:30:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|1168
1687451700000|2023-06-22 16:35:00|10201.2|10199.2|10200.8|10198.8|10202|10200|10200.4|10198.4|1358
1687452000000|2023-06-22 16:40:00|10200.6|10198.6|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|966
1687452300000|2023-06-22 16:45:00|10201.2|10199.2|10201.6|10199.6|10202|10200|10200.8|10198.8|1095
1687452600000|2023-06-22 16:50:00|10201.2|10199.2|10200.8|10198.8|10201.4|10199.4|10200.8|10198.8|480
1687452900000|2023-06-22 16:55:00|10201.2|10199.2|10201.4|10199.4|10201.6|10199.6|10201.2|10199.2|1267
1687453200000|2023-06-22 17:00:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|567
1687453500000|2023-06-22 17:05:00|10200.4|10198.4|10198.9|10196.9|10200.8|10198.8|10198.9|10196.9|2798
1687453800000|2023-06-22 17:10:00|10198.5|10196.5|10199.2|10197.2|10199.6|10197.6|10198.5|10196.5|1649
1687454100000|2023-06-22 17:15:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10197.7|10195.7|2090
1687454400000|2023-06-22 17:20:00|10199.2|10197.2|10198.5|10196.5|10199.6|10197.6|10198.1|10196.1|1336
1687454700000|2023-06-22 17:25:00|10198.7|10196.7|10196.9|10194.9|10199.2|10197.2|10196.5|10194.5|1431
1687455000000|2023-06-22 17:30:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1099
1687455300000|2023-06-22 17:35:00|10197.7|10195.7|10198.5|10196.5|10198.9|10196.9|10197.3|10195.3|601
1687455600000|2023-06-22 17:40:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|640
1687455900000|2023-06-22 17:45:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|451
1687456200000|2023-06-22 17:50:00|10199|10197|10199.8|10197.8|10200|10198|10198.5|10196.5|951
1687456500000|2023-06-22 17:55:00|10200|10198|10200.8|10198.8|10200.8|10198.8|10199.6|10197.6|1980
1687456800000|2023-06-22 18:00:00|10200.4|10198.4|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|1876
1687457100000|2023-06-22 18:05:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|1809
1687457400000|2023-06-22 18:10:00|10199.4|10197.4|10199.2|10197.2|10200|10198|10199.2|10197.2|659
1687457700000|2023-06-22 18:15:00|10199.4|10197.4|10199.6|10197.6|10200|10198|10198.9|10196.9|1054
1687458000000|2023-06-22 18:20:00|10199.4|10197.4|10200.4|10198.4|10200.8|10198.8|10199.2|10197.2|763
1687458300000|2023-06-22 18:25:00|10200.2|10198.2|10200.8|10198.8|10201.2|10199.2|10200|10198|737
1687458600000|2023-06-22 18:30:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|820
1687458900000|2023-06-22 18:35:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|687
1687459200000|2023-06-22 18:40:00|10200.6|10198.6|10199.6|10197.6|10200.8|10198.8|10199.4|10197.4|708
1687459500000|2023-06-22 18:45:00|10199.2|10197.2|10198.5|10196.5|10199.6|10197.6|10198.5|10196.5|1191
1687459800000|2023-06-22 18:50:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|1324
1687460100000|2023-06-22 18:55:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|2298
1687460400000|2023-06-22 19:00:00|10198.5|10196.5|10200|10198|10200.4|10198.4|10198.5|10196.5|1285
1687460700000|2023-06-22 19:05:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|981
1687461000000|2023-06-22 19:10:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10199.2|10197.2|1687
1687461300000|2023-06-22 19:15:00|10199.4|10197.4|10200.4|10198.4|10200.4|10198.4|10199.2|10197.2|1090
1687461600000|2023-06-22 19:20:00|10200.8|10198.8|10200|10198|10200.8|10198.8|10200|10198|1106
1687461900000|2023-06-22 19:25:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200|10198|1520
1687462200000|2023-06-22 19:30:00|10200|10198|10198.9|10196.9|10200|10198|10198.9|10196.9|1275
1687462500000|2023-06-22 19:35:00|10199.2|10197.2|10199.4|10197.4|10200|10198|10199.2|10197.2|1261
1687462800000|2023-06-22 19:40:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|649
1687463100000|2023-06-22 19:45:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|862
1687463400000|2023-06-22 19:50:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|792
1687463700000|2023-06-22 19:55:00|10199.6|10197.6|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|3211
1687464000000|2023-06-22 20:00:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|993
1687464300000|2023-06-22 20:05:00|10200.2|10198.2|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|719
1687464600000|2023-06-22 20:10:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|332
1687464900000|2023-06-22 20:15:00|10199.8|10197.8|10200.4|10198.4|10200.8|10198.8|10199.6|10197.6|705
1687465200000|2023-06-22 20:20:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|221
1687465500000|2023-06-22 20:25:00|10200.4|10198.4|10200.4|10198.4|10200.6|10198.6|10200|10198|973
1687465800000|2023-06-22 20:30:00|10200|10198|10200|10198|10200|10198|10200|10198|672
1687466100000|2023-06-22 20:35:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|1089
1687466400000|2023-06-22 20:40:00|10199.6|10197.6|10199.4|10197.4|10200|10198|10199.4|10197.4|674
1687466700000|2023-06-22 20:45:00|10199.2|10197.2|10199.4|10197.4|10199.6|10197.6|10199.2|10197.2|598
1687467000000|2023-06-22 20:50:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|1107
1687467300000|2023-06-22 20:55:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1033
1687471200000|2023-06-22 22:00:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|212
1687471500000|2023-06-22 22:05:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|47
1687471800000|2023-06-22 22:10:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|28
1687472100000|2023-06-22 22:15:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|50
1687472400000|2023-06-22 22:20:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|265
1687472700000|2023-06-22 22:25:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|94
1687473000000|2023-06-22 22:30:00|10200.2|10198.2|10200.4|10198.4|10200.4|10198.4|10200|10198|89
1687473300000|2023-06-22 22:35:00|10200|10198|10199.8|10197.8|10200|10198|10199.6|10197.6|97
1687473600000|2023-06-22 22:40:00|10199.6|10197.6|10199.6|10197.6|10199.8|10197.8|10199.6|10197.6|18
1687474200000|2023-06-22 22:50:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|86
1687474500000|2023-06-22 22:55:00|||||||||67
1687474800000|2023-06-22 23:00:00|||||||||15
1687475100000|2023-06-22 23:05:00|||||||||3
1687475400000|2023-06-22 23:10:00|10199.4|10197.4|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|32
1687475700000|2023-06-22 23:15:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.4|10197.4|53
1687476300000|2023-06-22 23:25:00|10199.8|10197.8|10199.6|10197.6|10199.8|10197.8|10199.6|10197.6|65
1687476600000|2023-06-22 23:30:00|10199.8|10197.8|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|76
1687476900000|2023-06-22 23:35:00|10200.8|10198.8|10201|10199|10201|10199|10200.8|10198.8|38
1687477200000|2023-06-22 23:40:00|10200.8|10198.8|10200.8|10198.8|10201|10199|10200.4|10198.4|260
1687477500000|2023-06-22 23:45:00|10201|10199|10200.8|10198.8|10201|10199|10200.8|10198.8|72
1687477800000|2023-06-22 23:50:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|196
1687478100000|2023-06-22 23:55:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|146
1687478400000|2023-06-23 00:00:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10200.8|10198.8|71
1687478700000|2023-06-23 00:05:00|10201.4|10199.4|10201|10199|10201.6|10199.6|10200.8|10198.8|93
1687479000000|2023-06-23 00:10:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|17
1687479300000|2023-06-23 00:15:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|127
1687479600000|2023-06-23 00:20:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|218
1687479900000|2023-06-23 00:25:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|138
1687480200000|2023-06-23 00:30:00|10201.4|10199.4|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|306
1687480500000|2023-06-23 00:35:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|96
1687480800000|2023-06-23 00:40:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|226
1687481100000|2023-06-23 00:45:00|10200.6|10198.6|10200|10198|10200.8|10198.8|10200|10198|222
1687481400000|2023-06-23 00:50:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|159
1687481700000|2023-06-23 00:55:00|||||||||50
1687482000000|2023-06-23 01:00:00|10199.6|10197.6|10199.2|10197.2|10200|10198|10198.9|10196.9|649
1687482300000|2023-06-23 01:05:00|10198.9|10196.9|10197.7|10195.7|10198.9|10196.9|10197.3|10195.3|791
1687482600000|2023-06-23 01:10:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|191
1687482900000|2023-06-23 01:15:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|220
1687483200000|2023-06-23 01:20:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|156
1687483500000|2023-06-23 01:25:00|10199|10197|10199.6|10197.6|10199.6|10197.6|10199|10197|211
1687483800000|2023-06-23 01:30:00|10199.2|10197.2|10200|10198|10200|10198|10199.2|10197.2|202
1687484100000|2023-06-23 01:35:00|10199.6|10197.6|10199|10197|10199.6|10197.6|10198.9|10196.9|458
1687484400000|2023-06-23 01:40:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|348
1687484700000|2023-06-23 01:45:00|10199|10197|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|88
1687485000000|2023-06-23 01:50:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|108
1687485300000|2023-06-23 01:55:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|694
1687485600000|2023-06-23 02:00:00|||||||||39
1687486200000|2023-06-23 02:10:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|98
1687486500000|2023-06-23 02:15:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|18
1687486800000|2023-06-23 02:20:00|10199.6|10197.6|10200.2|10198.2|10200.4|10198.4|10199.6|10197.6|112
1687487100000|2023-06-23 02:25:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|379
1687487400000|2023-06-23 02:30:00|10200|10198|10200|10198|10200|10198|10200|10198|52
1687487700000|2023-06-23 02:35:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|231
1687488000000|2023-06-23 02:40:00|10200|10198|10200|10198|10200|10198|10200|10198|28
1687488300000|2023-06-23 02:45:00|10199.8|10197.8|10200|10198|10200|10198|10199.8|10197.8|16
1687488600000|2023-06-23 02:50:00|||||||||16
1687488900000|2023-06-23 02:55:00|10199.8|10197.8|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|116
1687489500000|2023-06-23 03:05:00|||||||||65
1687489800000|2023-06-23 03:10:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|301
1687490100000|2023-06-23 03:15:00|10200.2|10198.2|10200.2|10198.2|10200.2|10198.2|10200.2|10198.2|29
1687490400000|2023-06-23 03:20:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|106
1687490700000|2023-06-23 03:25:00|10200.2|10198.2|10200.2|10198.2|10200.4|10198.4|10200|10198|8
1687491000000|2023-06-23 03:30:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|20
1687491300000|2023-06-23 03:35:00|10200|10198|10200|10198|10200|10198|10200|10198|83
1687491600000|2023-06-23 03:40:00|10200.4|10198.4|10200.6|10198.6|10200.8|10198.8|10200.4|10198.4|125
1687491900000|2023-06-23 03:45:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|22
1687492200000|2023-06-23 03:50:00|10200.2|10198.2|10200.4|10198.4|10200.4|10198.4|10200.2|10198.2|9
1687492500000|2023-06-23 03:55:00|||||||||15
1687492800000|2023-06-23 04:00:00|10200.6|10198.6|10200.8|10198.8|10200.8|10198.8|10200.6|10198.6|80
1687493100000|2023-06-23 04:05:00|||||||||6
1687493400000|2023-06-23 04:10:00|||||||||57
1687493700000|2023-06-23 04:15:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|46
1687494000000|2023-06-23 04:20:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.6|10198.6|267
1687494300000|2023-06-23 04:25:00|10200.4|10198.4|10201.6|10199.6|10201.6|10199.6|10200.4|10198.4|299
1687494600000|2023-06-23 04:30:00|10201.4|10199.4|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|95
1687494900000|2023-06-23 04:35:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|33
1687495200000|2023-06-23 04:40:00|10202|10200|10202|10200|10202|10200|10202|10200|169
1687495500000|2023-06-23 04:45:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|70
1687495800000|2023-06-23 04:50:00|10201.8|10199.8|10201.6|10199.6|10201.8|10199.8|10201.6|10199.6|130
1687496100000|2023-06-23 04:55:00|||||||||500
1687496400000|2023-06-23 05:00:00|10202.4|10200.4|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|745
1687496700000|2023-06-23 05:05:00|10201.4|10199.4|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|348
1687497000000|2023-06-23 05:10:00|10201|10199|10200|10198|10201.2|10199.2|10199.6|10197.6|464
1687497300000|2023-06-23 05:15:00|10200.8|10198.8|10199.6|10197.6|10200.8|10198.8|10199.6|10197.6|1102
1687497600000|2023-06-23 05:20:00|10199.8|10197.8|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|1193
1687497900000|2023-06-23 05:25:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|329
1687498200000|2023-06-23 05:30:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|174
1687498500000|2023-06-23 05:35:00|10199.2|10197.2|10199.4|10197.4|10199.6|10197.6|10199.2|10197.2|264
1687498800000|2023-06-23 05:40:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|452
1687499100000|2023-06-23 05:45:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|143
1687499400000|2023-06-23 05:50:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|149
1687499700000|2023-06-23 05:55:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|52
1687500000000|2023-06-23 06:00:00|10199.2|10197.2|10199.6|10197.6|10200.4|10198.4|10198.5|10196.5|724
1687500300000|2023-06-23 06:05:00|10200|10198|10200|10198|10200|10198|10199.2|10197.2|160
1687500600000|2023-06-23 06:10:00|10199.6|10197.6|10200|10198|10200|10198|10199.2|10197.2|348
1687500900000|2023-06-23 06:15:00|10199.6|10197.6|10199.8|10197.8|10200|10198|10199.4|10197.4|188
1687501200000|2023-06-23 06:20:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10198.9|10196.9|229
1687501500000|2023-06-23 06:25:00|10199.2|10197.2|10200|10198|10200|10198|10199|10197|344
1687501800000|2023-06-23 06:30:00|10199.6|10197.6|10198.9|10196.9|10200|10198|10198.9|10196.9|490
1687502100000|2023-06-23 06:35:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|1026
1687502400000|2023-06-23 06:40:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|1898
1687502700000|2023-06-23 06:45:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|320
1687503000000|2023-06-23 06:50:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|223
1687503300000|2023-06-23 06:55:00|10197.9|10195.9|10196.1|10194.1|10197.9|10195.9|10195.7|10193.7|1716
1687503600000|2023-06-23 07:00:00|10195.7|10193.7|10197.7|10195.7|10197.7|10195.7|10195.7|10193.7|821
1687503900000|2023-06-23 07:05:00|10197.3|10195.3|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|286
1687504200000|2023-06-23 07:10:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10196.9|10194.9|320
1687504500000|2023-06-23 07:15:00|10198.5|10196.5|10202|10200|10202.4|10200.4|10198.5|10196.5|3891
1687504800000|2023-06-23 07:20:00|10201.6|10199.6|10202.8|10200.8|10203.1|10201.1|10201.6|10199.6|3328
1687505100000|2023-06-23 07:25:00|10203.1|10201.1|10202.4|10200.4|10203.1|10201.1|10201.6|10199.6|1040
1687505400000|2023-06-23 07:30:00|10203.1|10201.1|10205.9|10203.9|10207.4|10205.4|10203.1|10201.1|6189
1687505700000|2023-06-23 07:35:00|10206.3|10204.3|10205.9|10203.9|10207.1|10205.1|10204.7|10202.7|2303
1687506000000|2023-06-23 07:40:00|10206.3|10204.3|10205.1|10203.1|10206.7|10204.7|10205.1|10203.1|1941
1687506300000|2023-06-23 07:45:00|10205.3|10203.3|10207.1|10205.1|10207.4|10205.4|10204.7|10202.7|2696
1687506600000|2023-06-23 07:50:00|10207.3|10205.3|10207.8|10205.8|10208.6|10206.6|10207.1|10205.1|1367
1687506900000|2023-06-23 07:55:00|10208|10206|10209|10207|10209|10207|10207.8|10205.8|734
1687507200000|2023-06-23 08:00:00|10208.6|10206.6|10207.8|10205.8|10209|10207|10206.3|10204.3|3313
1687507500000|2023-06-23 08:05:00|10207.4|10205.4|10206.7|10204.7|10207.8|10205.8|10205.9|10203.9|2137
1687507800000|2023-06-23 08:10:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|1067
1687508100000|2023-06-23 08:15:00|10207.3|10205.3|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|821
1687508400000|2023-06-23 08:20:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|649
1687508700000|2023-06-23 08:25:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|1135
1687509000000|2023-06-23 08:30:00|10208.2|10206.2|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|1144
1687509300000|2023-06-23 08:35:00|10207.1|10205.1|10205.9|10203.9|10207.4|10205.4|10205.5|10203.5|1632
1687509600000|2023-06-23 08:40:00|10205.5|10203.5|10205.5|10203.5|10206.3|10204.3|10205.1|10203.1|2520
1687509900000|2023-06-23 08:45:00|10205.3|10203.3|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|936
1687510200000|2023-06-23 08:50:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|299
1687510500000|2023-06-23 08:55:00|10205.3|10203.3|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|1217
1687510800000|2023-06-23 09:00:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|330
1687511100000|2023-06-23 09:05:00|10203.9|10201.9|10203.5|10201.5|10204.3|10202.3|10203.5|10201.5|423
1687511400000|2023-06-23 09:10:00|10203.3|10201.3|10204.3|10202.3|10204.3|10202.3|10203.1|10201.1|1072
1687511700000|2023-06-23 09:15:00|10204.1|10202.1|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|970
1687512000000|2023-06-23 09:20:00|10204.5|10202.5|10205.1|10203.1|10205.9|10203.9|10204.3|10202.3|444
1687512300000|2023-06-23 09:25:00|10205.5|10203.5|10205.5|10203.5|10206.1|10204.1|10205.3|10203.3|1124
1687512600000|2023-06-23 09:30:00|10205.3|10203.3|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|343
1687512900000|2023-06-23 09:35:00|10205.7|10203.7|10205.1|10203.1|10205.7|10203.7|10205.1|10203.1|183
1687513200000|2023-06-23 09:40:00|10204.7|10202.7|10204.7|10202.7|10205.9|10203.9|10204.5|10202.5|760
1687513500000|2023-06-23 09:45:00|10204.5|10202.5|10204.7|10202.7|10204.9|10202.9|10204.3|10202.3|293
1687513800000|2023-06-23 09:50:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|315
1687514100000|2023-06-23 09:55:00|10205.7|10203.7|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|76
1687514400000|2023-06-23 10:00:00|10205.7|10203.7|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|381
1687514700000|2023-06-23 10:05:00|10205.7|10203.7|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|241
1687515000000|2023-06-23 10:10:00|10205.5|10203.5|10206.7|10204.7|10206.7|10204.7|10205.5|10203.5|362
1687515300000|2023-06-23 10:15:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|678
1687515600000|2023-06-23 10:20:00|10206.5|10204.5|10205.1|10203.1|10206.5|10204.5|10204.7|10202.7|455
1687515900000|2023-06-23 10:25:00|10204.9|10202.9|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|266
1687516200000|2023-06-23 10:30:00|10205.1|10203.1|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|442
1687516500000|2023-06-23 10:35:00|10204.5|10202.5|10205.1|10203.1|10205.5|10203.5|10204.3|10202.3|277
1687516800000|2023-06-23 10:40:00|10204.9|10202.9|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|85
1687517100000|2023-06-23 10:45:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|1364
1687517400000|2023-06-23 10:50:00|10204.5|10202.5|10204.7|10202.7|10205.1|10203.1|10204.5|10202.5|458
1687517700000|2023-06-23 10:55:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|335
1687518000000|2023-06-23 11:00:00|10204.9|10202.9|10205.9|10203.9|10206.3|10204.3|10204.7|10202.7|577
1687518300000|2023-06-23 11:05:00|10206.1|10204.1|10207.1|10205.1|10207.1|10205.1|10205.9|10203.9|418
1687518600000|2023-06-23 11:10:00|10207.4|10205.4|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|1122
1687518900000|2023-06-23 11:15:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|541
1687519200000|2023-06-23 11:20:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|330
1687519500000|2023-06-23 11:25:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|430
1687519800000|2023-06-23 11:30:00|10207.4|10205.4|10207.1|10205.1|10208.2|10206.2|10207.1|10205.1|636
1687520100000|2023-06-23 11:35:00|10207.4|10205.4|10205.9|10203.9|10207.4|10205.4|10205.9|10203.9|527
1687520400000|2023-06-23 11:40:00|10206.3|10204.3|10206.1|10204.1|10207.1|10205.1|10205.9|10203.9|710
1687520700000|2023-06-23 11:45:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|570
1687521000000|2023-06-23 11:50:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|564
1687521300000|2023-06-23 11:55:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|1104
1687521600000|2023-06-23 12:00:00|10206.5|10204.5|10207.1|10205.1|10207.4|10205.4|10205.9|10203.9|1341
1687521900000|2023-06-23 12:05:00|10207.4|10205.4|10210.2|10208.2|10210.6|10208.6|10207.4|10205.4|1557
1687522200000|2023-06-23 12:10:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10209.4|10207.4|1636
1687522500000|2023-06-23 12:15:00|10210.8|10208.8|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|2732
1687522800000|2023-06-23 12:20:00|10210.8|10208.8|10211.7|10209.7|10211.7|10209.7|10210.2|10208.2|2475
1687523100000|2023-06-23 12:25:00|10212.1|10210.1|10211.4|10209.4|10212.5|10210.5|10211|10209|2326
1687523400000|2023-06-23 12:30:00|10211.5|10209.5|10211.7|10209.7|10212.5|10210.5|10211|10209|1909
1687523700000|2023-06-23 12:35:00|10212.1|10210.1|10212.9|10210.9|10213.3|10211.3|10211.4|10209.4|4059
1687524000000|2023-06-23 12:40:00|10213.1|10211.1|10212.5|10210.5|10213.3|10211.3|10211.4|10209.4|3174
1687524300000|2023-06-23 12:45:00|10212.1|10210.1|10214.9|10212.9|10215.3|10213.3|10211.7|10209.7|2208
1687524600000|2023-06-23 12:50:00|10215.1|10213.1|10213.7|10211.7|10215.3|10213.3|10213.7|10211.7|2189
1687524900000|2023-06-23 12:55:00|10214.1|10212.1|10214.1|10212.1|10215.3|10213.3|10213.7|10211.7|1753
1687525200000|2023-06-23 13:00:00|10214.5|10212.5|10215.3|10213.3|10215.3|10213.3|10214.1|10212.1|2489
1687525500000|2023-06-23 13:05:00|10215.6|10213.6|10216|10214|10218|10216|10215.6|10213.6|17338
1687525800000|2023-06-23 13:10:00|10216.4|10214.4|10215.6|10213.6|10217.2|10215.2|10215.6|10213.6|5095
1687526100000|2023-06-23 13:15:00|10215.3|10213.3|10216.4|10214.4|10217.2|10215.2|10215.3|10213.3|7479
1687526400000|2023-06-23 13:20:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216|10214|1403
1687526700000|2023-06-23 13:25:00|10217.6|10215.6|10216.8|10214.8|10218|10216|10216|10214|2991
1687527000000|2023-06-23 13:30:00|10216.4|10214.4|10215.3|10213.3|10216.8|10214.8|10215.3|10213.3|2630
1687527300000|2023-06-23 13:35:00|10215.1|10213.1|10215.3|10213.3|10215.6|10213.6|10214.1|10212.1|2623
1687527600000|2023-06-23 13:40:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.1|10212.1|2946
1687527900000|2023-06-23 13:45:00|10219|10217|10214.1|10212.1|10219.2|10217.2|10211.7|10209.7|7741
1687528200000|2023-06-23 13:50:00|10214.5|10212.5|10211|10209|10214.9|10212.9|10210.8|10208.8|2737
1687528500000|2023-06-23 13:55:00|10211.2|10209.2|10211.9|10209.9|10213.7|10211.7|10210.6|10208.6|2579
1687528800000|2023-06-23 14:00:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10210.6|10208.6|1516
1687529100000|2023-06-23 14:05:00|10212.1|10210.1|10212.1|10210.1|10212.9|10210.9|10211.4|10209.4|1504
1687529400000|2023-06-23 14:10:00|10212.5|10210.5|10211|10209|10212.9|10210.9|10211|10209|1388
1687529700000|2023-06-23 14:15:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.4|10207.4|2250
1687530000000|2023-06-23 14:20:00|10209.8|10207.8|10208.6|10206.6|10210.6|10208.6|10207.1|10205.1|1728
1687530300000|2023-06-23 14:25:00|10208.8|10206.8|10209.8|10207.8|10210.2|10208.2|10207.8|10205.8|1374
1687530600000|2023-06-23 14:30:00|10209.4|10207.4|10208.6|10206.6|10209.8|10207.8|10207.6|10205.6|1668
1687530900000|2023-06-23 14:35:00|10208.2|10206.2|10207.8|10205.8|10209.4|10207.4|10207.4|10205.4|1056
1687531200000|2023-06-23 14:40:00|10208.2|10206.2|10206.3|10204.3|10209|10207|10205.9|10203.9|1734
1687531500000|2023-06-23 14:45:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.1|10203.1|2014
1687531800000|2023-06-23 14:50:00|10205.5|10203.5|10205.1|10203.1|10205.9|10203.9|10204.3|10202.3|4230
1687532100000|2023-06-23 14:55:00|10204.7|10202.7|10205.1|10203.1|10205.9|10203.9|10204.3|10202.3|1937
1687532400000|2023-06-23 15:00:00|10204.9|10202.9|10202.4|10200.4|10205.1|10203.1|10202|10200|3463
1687532700000|2023-06-23 15:05:00|10202.2|10200.2|10203.9|10201.9|10204.3|10202.3|10201.6|10199.6|2319
1687533000000|2023-06-23 15:10:00|10203.5|10201.5|10204.7|10202.7|10205.5|10203.5|10203.5|10201.5|1704
1687533300000|2023-06-23 15:15:00|10204.3|10202.3|10203.5|10201.5|10204.7|10202.7|10203.5|10201.5|954
1687533600000|2023-06-23 15:20:00|10203.9|10201.9|10203.5|10201.5|10204.7|10202.7|10203.1|10201.1|896
1687533900000|2023-06-23 15:25:00|10203.1|10201.1|10204.5|10202.5|10204.7|10202.7|10203.1|10201.1|1667
1687534200000|2023-06-23 15:30:00|10204.3|10202.3|10204.7|10202.7|10205.7|10203.7|10204.3|10202.3|1853
1687534500000|2023-06-23 15:35:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10203.9|10201.9|2118
1687534800000|2023-06-23 15:40:00|10204.7|10202.7|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|1293
1687535100000|2023-06-23 15:45:00|10204.3|10202.3|10202.8|10200.8|10204.7|10202.7|10202.8|10200.8|990
1687535400000|2023-06-23 15:50:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1226
1687535700000|2023-06-23 15:55:00|10202.8|10200.8|10202.8|10200.8|10203.5|10201.5|10202.8|10200.8|1217
1687536000000|2023-06-23 16:00:00|10202.4|10200.4|10202.8|10200.8|10203.5|10201.5|10202.4|10200.4|518
1687536300000|2023-06-23 16:05:00|10203.1|10201.1|10202.8|10200.8|10203.5|10201.5|10202.4|10200.4|450
1687536600000|2023-06-23 16:10:00|10202.4|10200.4|10202.8|10200.8|10203.5|10201.5|10202.4|10200.4|654
1687536900000|2023-06-23 16:15:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|809
1687537200000|2023-06-23 16:20:00|10202.8|10200.8|10203.5|10201.5|10203.9|10201.9|10202.8|10200.8|1076
1687537500000|2023-06-23 16:25:00|10203.9|10201.9|10203.1|10201.1|10203.9|10201.9|10202.8|10200.8|759
1687537800000|2023-06-23 16:30:00|10203.5|10201.5|10202.4|10200.4|10203.5|10201.5|10202.4|10200.4|902
1687538100000|2023-06-23 16:35:00|10202|10200|10202|10200|10202.4|10200.4|10201.6|10199.6|739
1687538400000|2023-06-23 16:40:00|10201.8|10199.8|10202|10200|10202|10200|10201.6|10199.6|767
1687538700000|2023-06-23 16:45:00|10201.8|10199.8|10202|10200|10202|10200|10201.2|10199.2|1136
1687539000000|2023-06-23 16:50:00|10201.6|10199.6|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|1669
1687539300000|2023-06-23 16:55:00|10202.6|10200.6|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|781
1687539600000|2023-06-23 17:00:00|10203.1|10201.1|10204.5|10202.5|10204.7|10202.7|10203.1|10201.1|695
1687539900000|2023-06-23 17:05:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.5|10202.5|320
1687540200000|2023-06-23 17:10:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|531
1687540500000|2023-06-23 17:15:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|685
1687540800000|2023-06-23 17:20:00|10204.7|10202.7|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|349
1687541100000|2023-06-23 17:25:00|||||||||199
1687541400000|2023-06-23 17:30:00|10205.1|10203.1|10206.3|10204.3|10206.3|10204.3|10205.1|10203.1|872
1687541700000|2023-06-23 17:35:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|921
1687542000000|2023-06-23 17:40:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|490
1687542300000|2023-06-23 17:45:00|10205.3|10203.3|10205.9|10203.9|10206.3|10204.3|10205.1|10203.1|713
1687542600000|2023-06-23 17:50:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1023
1687542900000|2023-06-23 17:55:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|370
1687543200000|2023-06-23 18:00:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|289
1687543500000|2023-06-23 18:05:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|113
1687543800000|2023-06-23 18:10:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|685
1687544100000|2023-06-23 18:15:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|623
1687544400000|2023-06-23 18:20:00|10205.9|10203.9|10206.1|10204.1|10206.7|10204.7|10205.9|10203.9|569
1687544700000|2023-06-23 18:25:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|327
1687545000000|2023-06-23 18:30:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|297
1687545300000|2023-06-23 18:35:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|909
1687545600000|2023-06-23 18:40:00|10206.7|10204.7|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|753
1687545900000|2023-06-23 18:45:00|10207.8|10205.8|10209|10207|10209|10207|10207.4|10205.4|2314
1687546200000|2023-06-23 18:50:00|10209.2|10207.2|10208.2|10206.2|10209.4|10207.4|10208.2|10206.2|1628
1687546500000|2023-06-23 18:55:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|1773
1687546800000|2023-06-23 19:00:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2871
1687547100000|2023-06-23 19:05:00|10207.8|10205.8|10206.7|10204.7|10208.2|10206.2|10206.7|10204.7|673
1687547400000|2023-06-23 19:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|690
1687547700000|2023-06-23 19:15:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|553
1687548000000|2023-06-23 19:20:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|481
1687548300000|2023-06-23 19:25:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|239
1687548600000|2023-06-23 19:30:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|1108
1687548900000|2023-06-23 19:35:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|930
1687549200000|2023-06-23 19:40:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|633
1687549500000|2023-06-23 19:45:00|10207.6|10205.6|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|1020
1687549800000|2023-06-23 19:50:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|812
1687550100000|2023-06-23 19:55:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|1057
1687550400000|2023-06-23 20:00:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1061
1687550700000|2023-06-23 20:05:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|967
1687551000000|2023-06-23 20:10:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|321
1687551300000|2023-06-23 20:15:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|181
1687551600000|2023-06-23 20:20:00|10208|10206|10207.8|10205.8|10208|10206|10207.4|10205.4|579
1687551900000|2023-06-23 20:25:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|100
1687552200000|2023-06-23 20:30:00|10208|10206|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|568
1687552500000|2023-06-23 20:35:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|459
1687552800000|2023-06-23 20:40:00|10207.8|10205.8|10208|10206|10208.2|10206.2|10207.8|10205.8|129
1687553100000|2023-06-23 20:45:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|151
1687553400000|2023-06-23 20:50:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|142
1687553700000|2023-06-23 20:55:00|10207.6|10205.6|10208.2|10206.2|10208.6|10206.6|10207.6|10205.6|891
1687730400000|2023-06-25 22:00:00|10209.8|10207.8|10211.9|10209.9|10212.5|10210.5|10209.4|10207.4|2297
1687730700000|2023-06-25 22:05:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.5|10209.5|110
1687731000000|2023-06-25 22:10:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|422
1687731300000|2023-06-25 22:15:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|144
1687731600000|2023-06-25 22:20:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|120
1687731900000|2023-06-25 22:25:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|105
1687732200000|2023-06-25 22:30:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|91
1687732500000|2023-06-25 22:35:00|10211.5|10209.5|10211|10209|10211.7|10209.7|10211|10209|85
1687732800000|2023-06-25 22:40:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|141
1687733100000|2023-06-25 22:45:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|47
1687733400000|2023-06-25 22:50:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|66
1687733700000|2023-06-25 22:55:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|52
1687734000000|2023-06-25 23:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|74
1687734300000|2023-06-25 23:05:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|13
1687734600000|2023-06-25 23:10:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|191
1687734900000|2023-06-25 23:15:00|||||||||173
1687735200000|2023-06-25 23:20:00|10211.4|10209.4|10211.9|10209.9|10211.9|10209.9|10211.4|10209.4|294
1687735500000|2023-06-25 23:25:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|4
1687735800000|2023-06-25 23:30:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.9|10209.9|76
1687736100000|2023-06-25 23:35:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|157
1687736400000|2023-06-25 23:40:00|10211.7|10209.7|10211.7|10209.7|10211.9|10209.9|10211.7|10209.7|30
1687736700000|2023-06-25 23:45:00|10212.1|10210.1|10212.1|10210.1|10212.3|10210.3|10211.7|10209.7|185
1687737000000|2023-06-25 23:50:00|10211.9|10209.9|10211.7|10209.7|10211.9|10209.9|10211.4|10209.4|170
1687737300000|2023-06-25 23:55:00|10211.5|10209.5|10211|10209|10211.7|10209.7|10211|10209|160
1687737600000|2023-06-26 00:00:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|159
1687737900000|2023-06-26 00:05:00|10212.1|10210.1|10212.9|10210.9|10213.3|10211.3|10211.7|10209.7|839
1687738200000|2023-06-26 00:10:00|10213.3|10211.3|10212.1|10210.1|10213.3|10211.3|10212.1|10210.1|250
1687738500000|2023-06-26 00:15:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|99
1687738800000|2023-06-26 00:20:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211|10209|233
1687739100000|2023-06-26 00:25:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|322
1687739400000|2023-06-26 00:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|48
1687739700000|2023-06-26 00:35:00|10211|10209|10211|10209|10211|10209|10211|10209|60
1687740000000|2023-06-26 00:40:00|10211.2|10209.2|10211.4|10209.4|10211.7|10209.7|10211|10209|497
1687740300000|2023-06-26 00:45:00|||||||||50
1687740600000|2023-06-26 00:50:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|186
1687740900000|2023-06-26 00:55:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|151
1687741200000|2023-06-26 01:00:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|188
1687741500000|2023-06-26 01:05:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|57
1687741800000|2023-06-26 01:10:00|10211.4|10209.4|10211.2|10209.2|10211.4|10209.4|10211|10209|248
1687742100000|2023-06-26 01:15:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10210.6|10208.6|74
1687742400000|2023-06-26 01:20:00|10210.8|10208.8|10210.2|10208.2|10211|10209|10210.2|10208.2|159
1687742700000|2023-06-26 01:25:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|480
1687743000000|2023-06-26 01:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|50
1687743300000|2023-06-26 01:35:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|101
1687743600000|2023-06-26 01:40:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|176
1687743900000|2023-06-26 01:45:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|184
1687744200000|2023-06-26 01:50:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|54
1687744500000|2023-06-26 01:55:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10211|10209|41
1687744800000|2023-06-26 02:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.4|10208.4|63
1687745100000|2023-06-26 02:05:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|245
1687745400000|2023-06-26 02:10:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|165
1687745700000|2023-06-26 02:15:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|140
1687746000000|2023-06-26 02:20:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|82
1687746300000|2023-06-26 02:25:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|293
1687746600000|2023-06-26 02:30:00|||||||||69
1687746900000|2023-06-26 02:35:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|31
1687747200000|2023-06-26 02:40:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|28
1687747500000|2023-06-26 02:45:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|40
1687747800000|2023-06-26 02:50:00|||||||||27
1687748100000|2023-06-26 02:55:00|||||||||1
1687748400000|2023-06-26 03:00:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210|10208|247
1687748700000|2023-06-26 03:05:00|||||||||30
1687749000000|2023-06-26 03:10:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|47
1687749300000|2023-06-26 03:15:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|121
1687749600000|2023-06-26 03:20:00|||||||||6
1687749900000|2023-06-26 03:25:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|48
1687750200000|2023-06-26 03:30:00|||||||||3
1687750500000|2023-06-26 03:35:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|59
1687750800000|2023-06-26 03:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|282
1687751100000|2023-06-26 03:45:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|56
1687751400000|2023-06-26 03:50:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|212
1687751700000|2023-06-26 03:55:00|10211|10209|10211|10209|10211|10209|10211|10209|73
1687752000000|2023-06-26 04:00:00|||||||||21
1687752300000|2023-06-26 04:05:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|74
1687752600000|2023-06-26 04:10:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|37
1687753200000|2023-06-26 04:20:00|||||||||1
1687753500000|2023-06-26 04:25:00|10211.2|10209.2|10211.4|10209.4|10211.4|10209.4|10211.2|10209.2|81
1687753800000|2023-06-26 04:30:00|||||||||57
1687754400000|2023-06-26 04:40:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|27
1687754700000|2023-06-26 04:45:00|||||||||10
1687755300000|2023-06-26 04:55:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|274
1687755900000|2023-06-26 05:05:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|132
1687756200000|2023-06-26 05:10:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|97
1687756500000|2023-06-26 05:15:00|||||||||42
1687756800000|2023-06-26 05:20:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|126
1687757100000|2023-06-26 05:25:00|||||||||12
1687757400000|2023-06-26 05:30:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|333
1687757700000|2023-06-26 05:35:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|287
1687758000000|2023-06-26 05:40:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|320
1687758300000|2023-06-26 05:45:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|417
1687758600000|2023-06-26 05:50:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|21
1687758900000|2023-06-26 05:55:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|314
1687759200000|2023-06-26 06:00:00|10212.7|10210.7|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|862
1687759500000|2023-06-26 06:05:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|379
1687759800000|2023-06-26 06:10:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|212
1687760100000|2023-06-26 06:15:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|722
1687760400000|2023-06-26 06:20:00|10211|10209|10210.2|10208.2|10211|10209|10210|10208|192
1687760700000|2023-06-26 06:25:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|123
1687761000000|2023-06-26 06:30:00|10210|10208|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|139
1687761300000|2023-06-26 06:35:00|10211|10209|10210.4|10208.4|10211|10209|10210.2|10208.2|227
1687761600000|2023-06-26 06:40:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|235
1687761900000|2023-06-26 06:45:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|242
1687762200000|2023-06-26 06:50:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|140
1687762500000|2023-06-26 06:55:00|10210|10208|10209.4|10207.4|10210|10208|10209|10207|227
1687762800000|2023-06-26 07:00:00|10209|10207|10211|10209|10211|10209|10209|10207|456
1687763100000|2023-06-26 07:05:00|10210.6|10208.6|10211|10209|10211.2|10209.2|10210.2|10208.2|272
1687763400000|2023-06-26 07:10:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211|10209|707
1687763700000|2023-06-26 07:15:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|747
1687764000000|2023-06-26 07:20:00|10212.3|10210.3|10212.3|10210.3|10212.5|10210.5|10211.7|10209.7|346
1687764300000|2023-06-26 07:25:00|10212.5|10210.5|10213.3|10211.3|10213.7|10211.7|10212.1|10210.1|462
1687764600000|2023-06-26 07:30:00|10213.1|10211.1|10215.6|10213.6|10215.6|10213.6|10212.9|10210.9|1946
1687764900000|2023-06-26 07:35:00|10215.3|10213.3|10215.3|10213.3|10216.4|10214.4|10215.3|10213.3|555
1687765200000|2023-06-26 07:40:00|10215.5|10213.5|10214.3|10212.3|10215.5|10213.5|10214.3|10212.3|410
1687765500000|2023-06-26 07:45:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|530
1687765800000|2023-06-26 07:50:00|10213.9|10211.9|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|280
1687766100000|2023-06-26 07:55:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10212.7|10210.7|369
1687766400000|2023-06-26 08:00:00|10213.9|10211.9|10215.3|10213.3|10216.8|10214.8|10213.9|10211.9|1416
1687766700000|2023-06-26 08:05:00|10215.5|10213.5|10216.8|10214.8|10217.2|10215.2|10215.3|10213.3|884
1687767000000|2023-06-26 08:10:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10216|10214|823
1687767300000|2023-06-26 08:15:00|10216.6|10214.6|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|989
1687767600000|2023-06-26 08:20:00|10216.2|10214.2|10216|10214|10216.6|10214.6|10215.6|10213.6|812
1687767900000|2023-06-26 08:25:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10216|10214|372
1687768200000|2023-06-26 08:30:00|10217.2|10215.2|10216|10214|10217.6|10215.6|10215.6|10213.6|1294
1687768500000|2023-06-26 08:35:00|10215.8|10213.8|10215.5|10213.5|10216|10214|10215.3|10213.3|800
1687768800000|2023-06-26 08:40:00|10215.3|10213.3|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|589
1687769100000|2023-06-26 08:45:00|10216|10214|10217.2|10215.2|10217.2|10215.2|10215.6|10213.6|468
1687769400000|2023-06-26 08:50:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|363
1687769700000|2023-06-26 08:55:00|10216.6|10214.6|10216|10214|10216.8|10214.8|10216|10214|207
1687770000000|2023-06-26 09:00:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|128
1687770300000|2023-06-26 09:05:00|10216|10214|10216|10214|10216|10214|10215.3|10213.3|405
1687770600000|2023-06-26 09:10:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|360
1687770900000|2023-06-26 09:15:00|10216.6|10214.6|10216.4|10214.4|10216.6|10214.6|10216.4|10214.4|99
1687771200000|2023-06-26 09:20:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|613
1687771500000|2023-06-26 09:25:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|607
1687771800000|2023-06-26 09:30:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|207
1687772100000|2023-06-26 09:35:00|10216.6|10214.6|10216.4|10214.4|10216.8|10214.8|10216|10214|556
1687772400000|2023-06-26 09:40:00|||||||||78
1687772700000|2023-06-26 09:45:00|10216.2|10214.2|10216|10214|10216.4|10214.4|10215.8|10213.8|628
1687773000000|2023-06-26 09:50:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.3|10213.3|360
1687773300000|2023-06-26 09:55:00|10215.3|10213.3|10216|10214|10216|10214|10215.3|10213.3|388
1687773600000|2023-06-26 10:00:00|10215.6|10213.6|10215.6|10213.6|10215.8|10213.8|10215.3|10213.3|218
1687773900000|2023-06-26 10:05:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|113
1687774200000|2023-06-26 10:10:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|573
1687774500000|2023-06-26 10:15:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|88
1687774800000|2023-06-26 10:20:00|10216|10214|10216|10214|10216.4|10214.4|10215.6|10213.6|684
1687775100000|2023-06-26 10:25:00|10215.8|10213.8|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|268
1687775400000|2023-06-26 10:30:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|1914
1687775700000|2023-06-26 10:35:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|2536
1687776000000|2023-06-26 10:40:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|307
1687776300000|2023-06-26 10:45:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|403
1687776600000|2023-06-26 10:50:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|624
1687776900000|2023-06-26 10:55:00|10218|10216|10218.4|10216.4|10218.8|10216.8|10218|10216|474
1687777200000|2023-06-26 11:00:00|10218.2|10216.2|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|460
1687777500000|2023-06-26 11:05:00|10217.8|10215.8|10218|10216|10218.4|10216.4|10217.6|10215.6|314
1687777800000|2023-06-26 11:10:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10218|10216|468
1687778100000|2023-06-26 11:15:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|227
1687778400000|2023-06-26 11:20:00|||||||||394
1687778700000|2023-06-26 11:25:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|1152
1687779000000|2023-06-26 11:30:00|10218|10216|10217.2|10215.2|10218|10216|10216.8|10214.8|1796
1687779300000|2023-06-26 11:35:00|10217.6|10215.6|10217.6|10215.6|10217.8|10215.8|10217.2|10215.2|531
1687779600000|2023-06-26 11:40:00|10217.2|10215.2|10215.6|10213.6|10217.8|10215.8|10215.6|10213.6|762
1687779900000|2023-06-26 11:45:00|10215.5|10213.5|10216|10214|10216.4|10214.4|10215.3|10213.3|676
1687780200000|2023-06-26 11:50:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|667
1687780500000|2023-06-26 11:55:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|693
1687780800000|2023-06-26 12:00:00|10214.9|10212.9|10213.7|10211.7|10214.9|10212.9|10213.3|10211.3|2067
1687781100000|2023-06-26 12:05:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|1070
1687781400000|2023-06-26 12:10:00|10213.7|10211.7|10213.3|10211.3|10214.1|10212.1|10212.5|10210.5|1284
1687781700000|2023-06-26 12:15:00|10213.7|10211.7|10214.1|10212.1|10214.9|10212.9|10213.3|10211.3|745
1687782000000|2023-06-26 12:20:00|10214.3|10212.3|10216|10214|10216|10214|10213.7|10211.7|2767
1687782300000|2023-06-26 12:25:00|10215.8|10213.8|10216.8|10214.8|10217.2|10215.2|10215.8|10213.8|2620
1687782600000|2023-06-26 12:30:00|10217|10215|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1857
1687782900000|2023-06-26 12:35:00|10216.8|10214.8|10215.6|10213.6|10217.2|10215.2|10215.6|10213.6|2076
1687783200000|2023-06-26 12:40:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10215.3|10213.3|1190
1687783500000|2023-06-26 12:45:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10215.6|10213.6|1032
1687783800000|2023-06-26 12:50:00|10216.4|10214.4|10216|10214|10217.2|10215.2|10216|10214|580
1687784100000|2023-06-26 12:55:00|10216.4|10214.4|10217.2|10215.2|10217.6|10215.6|10216|10214|817
1687784400000|2023-06-26 13:00:00|10216.8|10214.8|10215.6|10213.6|10217.2|10215.2|10215.6|10213.6|2270
1687784700000|2023-06-26 13:05:00|10216|10214|10214.5|10212.5|10216|10214|10214.5|10212.5|1675
1687785000000|2023-06-26 13:10:00|10214.9|10212.9|10213.7|10211.7|10215.5|10213.5|10213.5|10211.5|927
1687785300000|2023-06-26 13:15:00|10213.5|10211.5|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|1562
1687785600000|2023-06-26 13:20:00|10212.7|10210.7|10212.9|10210.9|10213.3|10211.3|10211.7|10209.7|1595
1687785900000|2023-06-26 13:25:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10211.7|10209.7|1597
1687786200000|2023-06-26 13:30:00|10212.7|10210.7|10210.2|10208.2|10212.9|10210.9|10208.6|10206.6|3965
1687786500000|2023-06-26 13:35:00|10210|10208|10210.2|10208.2|10211.4|10209.4|10209.4|10207.4|2371
1687786800000|2023-06-26 13:40:00|10209.8|10207.8|10208.6|10206.6|10210.6|10208.6|10208.6|10206.6|1476
1687787100000|2023-06-26 13:45:00|10208.2|10206.2|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|3167
1687787400000|2023-06-26 13:50:00|10209|10207|10209.4|10207.4|10209.6|10207.6|10207.4|10205.4|1599
1687787700000|2023-06-26 13:55:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10208.6|10206.6|1464
1687788000000|2023-06-26 14:00:00|10209|10207|10209|10207|10209.8|10207.8|10208.6|10206.6|1289
1687788300000|2023-06-26 14:05:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10207.4|10205.4|2298
1687788600000|2023-06-26 14:10:00|10209|10207|10208.2|10206.2|10209.8|10207.8|10207.8|10205.8|1979
1687788900000|2023-06-26 14:15:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.1|10205.1|1298
1687789200000|2023-06-26 14:20:00|10208|10206|10209|10207|10209|10207|10207.4|10205.4|3570
1687789500000|2023-06-26 14:25:00|10208.6|10206.6|10209|10207|10209.8|10207.8|10208.6|10206.6|1230
1687789800000|2023-06-26 14:30:00|10208.6|10206.6|10209|10207|10210.2|10208.2|10208.6|10206.6|1145
1687790100000|2023-06-26 14:35:00|10209.2|10207.2|10209.8|10207.8|10210.2|10208.2|10209|10207|1617
1687790400000|2023-06-26 14:40:00|10209.4|10207.4|10209.4|10207.4|10210.2|10208.2|10208.8|10206.8|1988
1687790700000|2023-06-26 14:45:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1633
1687791000000|2023-06-26 14:50:00|10208.8|10206.8|10207.8|10205.8|10209|10207|10207.8|10205.8|1708
1687791300000|2023-06-26 14:55:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1278
1687791600000|2023-06-26 15:00:00|10208.6|10206.6|10210.2|10208.2|10210.2|10208.2|10208.6|10206.6|1880
1687791900000|2023-06-26 15:05:00|10210.4|10208.4|10209.8|10207.8|10211.4|10209.4|10209.6|10207.6|1308
1687792200000|2023-06-26 15:10:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209|10207|1195
1687792500000|2023-06-26 15:15:00|10209.4|10207.4|10211|10209|10211|10209|10209|10207|1565
1687792800000|2023-06-26 15:20:00|10210.6|10208.6|10211|10209|10211.4|10209.4|10210.6|10208.6|1706
1687793100000|2023-06-26 15:25:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.8|10207.8|1278
1687793400000|2023-06-26 15:30:00|10209.8|10207.8|10207.8|10205.8|10210.2|10208.2|10207.4|10205.4|1806
1687793700000|2023-06-26 15:35:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|958
1687794000000|2023-06-26 15:40:00|10207.8|10205.8|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|1533
1687794300000|2023-06-26 15:45:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209|10207|1181
1687794600000|2023-06-26 15:50:00|10209.8|10207.8|10207.8|10205.8|10209.8|10207.8|10207.8|10205.8|715
1687794900000|2023-06-26 15:55:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|769
1687795200000|2023-06-26 16:00:00|10207.6|10205.6|10207.8|10205.8|10208.2|10206.2|10206.7|10204.7|1257
1687795500000|2023-06-26 16:05:00|10208|10206|10208.6|10206.6|10209|10207|10207.8|10205.8|1508
1687795800000|2023-06-26 16:10:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|594
1687796100000|2023-06-26 16:15:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10207.8|10205.8|476
1687796400000|2023-06-26 16:20:00|10208.4|10206.4|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|911
1687796700000|2023-06-26 16:25:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|408
1687797000000|2023-06-26 16:30:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|1526
1687797300000|2023-06-26 16:35:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|1175
1687797600000|2023-06-26 16:40:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|928
1687797900000|2023-06-26 16:45:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|1089
1687798200000|2023-06-26 16:50:00|10209.4|10207.4|10209.8|10207.8|10210.2|10208.2|10209.2|10207.2|1439
1687798500000|2023-06-26 16:55:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|1947
1687798800000|2023-06-26 17:00:00|10210|10208|10210.6|10208.6|10211.7|10209.7|10209.6|10207.6|3960
1687799100000|2023-06-26 17:05:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|1407
1687799400000|2023-06-26 17:10:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|719
1687799700000|2023-06-26 17:15:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|1078
1687800000000|2023-06-26 17:20:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|1152
1687800300000|2023-06-26 17:25:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|549
1687800600000|2023-06-26 17:30:00|10210.2|10208.2|10211.2|10209.2|10211.4|10209.4|10209.8|10207.8|1312
1687800900000|2023-06-26 17:35:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|290
1687801200000|2023-06-26 17:40:00|10210.6|10208.6|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|506
1687801500000|2023-06-26 17:45:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|418
1687801800000|2023-06-26 17:50:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|603
1687802100000|2023-06-26 17:55:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|1038
1687802400000|2023-06-26 18:00:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211|10209|584
1687802700000|2023-06-26 18:05:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.2|10209.2|394
1687803000000|2023-06-26 18:10:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|1156
1687803300000|2023-06-26 18:15:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|642
1687803600000|2023-06-26 18:20:00|10212.9|10210.9|10214.1|10212.1|10214.1|10212.1|10212.1|10210.1|1373
1687803900000|2023-06-26 18:25:00|10214.5|10212.5|10213.3|10211.3|10214.9|10212.9|10213.1|10211.1|2600
1687804200000|2023-06-26 18:30:00|10213.1|10211.1|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|615
1687804500000|2023-06-26 18:35:00|10212.3|10210.3|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|560
1687804800000|2023-06-26 18:40:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|416
1687805100000|2023-06-26 18:45:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|328
1687805400000|2023-06-26 18:50:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|821
1687805700000|2023-06-26 18:55:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10210.6|10208.6|2753
1687806000000|2023-06-26 19:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|1769
1687806300000|2023-06-26 19:05:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|851
1687806600000|2023-06-26 19:10:00|10211|10209|10210.6|10208.6|10211.2|10209.2|10210.6|10208.6|685
1687806900000|2023-06-26 19:15:00|10210.8|10208.8|10210.2|10208.2|10210.8|10208.8|10209.8|10207.8|192
1687807200000|2023-06-26 19:20:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|416
1687807500000|2023-06-26 19:25:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210|10208|280
1687807800000|2023-06-26 19:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|387
1687808100000|2023-06-26 19:35:00|10210.8|10208.8|10211|10209|10211.4|10209.4|10210.6|10208.6|432
1687808400000|2023-06-26 19:40:00|10210.6|10208.6|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|1215
1687808700000|2023-06-26 19:45:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211|10209|903
1687809000000|2023-06-26 19:50:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|2139
1687809300000|2023-06-26 19:55:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1183
1687809600000|2023-06-26 20:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1579
1687809900000|2023-06-26 20:05:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|199
1687810200000|2023-06-26 20:10:00|||||||||192
1687810500000|2023-06-26 20:15:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1053
1687810800000|2023-06-26 20:20:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|1172
1687811100000|2023-06-26 20:25:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|331
1687811400000|2023-06-26 20:30:00|||||||||31
1687811700000|2023-06-26 20:35:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|160
1687812000000|2023-06-26 20:40:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|977
1687812300000|2023-06-26 20:45:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|1002
1687812600000|2023-06-26 20:50:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|847
1687812900000|2023-06-26 20:55:00|10208.8|10206.8|10208.8|10206.8|10209|10207|10208.6|10206.6|570
1687816800000|2023-06-26 22:00:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|77
1687817100000|2023-06-26 22:05:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|47
1687817400000|2023-06-26 22:10:00|||||||||19
1687818600000|2023-06-26 22:30:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|126
1687818900000|2023-06-26 22:35:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|36
1687819200000|2023-06-26 22:40:00|||||||||3
1687819500000|2023-06-26 22:45:00|||||||||60
1687819800000|2023-06-26 22:50:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|80
1687820100000|2023-06-26 22:55:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|197
1687820700000|2023-06-26 23:05:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|55
1687821000000|2023-06-26 23:10:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|23
1687821300000|2023-06-26 23:15:00|||||||||9
1687821600000|2023-06-26 23:20:00|||||||||42
1687821900000|2023-06-26 23:25:00|||||||||13
1687822200000|2023-06-26 23:30:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|71
1687822500000|2023-06-26 23:35:00|10211|10209|10211|10209|10211|10209|10211|10209|153
1687822800000|2023-06-26 23:40:00|||||||||10
1687823100000|2023-06-26 23:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|60
1687823400000|2023-06-26 23:50:00|||||||||20
1687823700000|2023-06-26 23:55:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|62
1687824000000|2023-06-27 00:00:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|154
1687824300000|2023-06-27 00:05:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211|10209|332
1687824600000|2023-06-27 00:10:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.2|10209.2|47
1687824900000|2023-06-27 00:15:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|522
1687825200000|2023-06-27 00:20:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|59
1687825500000|2023-06-27 00:25:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|121
1687825800000|2023-06-27 00:30:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|20
1687826100000|2023-06-27 00:35:00|||||||||7
1687826400000|2023-06-27 00:40:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|27
1687826700000|2023-06-27 00:45:00|10211.2|10209.2|10211|10209|10211.2|10209.2|10211|10209|8
1687827000000|2023-06-27 00:50:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|96
1687827300000|2023-06-27 00:55:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|105
1687827600000|2023-06-27 01:00:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|47
1687827900000|2023-06-27 01:05:00|10211|10209|10211|10209|10211.2|10209.2|10211|10209|23
1687828200000|2023-06-27 01:10:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|17
1687828800000|2023-06-27 01:20:00|10211.2|10209.2|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|391
1687829100000|2023-06-27 01:25:00|||||||||190
1687829400000|2023-06-27 01:30:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|257
1687829700000|2023-06-27 01:35:00|||||||||196
1687830000000|2023-06-27 01:40:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210|10208|90
1687830300000|2023-06-27 01:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|129
1687830600000|2023-06-27 01:50:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|618
1687830900000|2023-06-27 01:55:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|234
1687831200000|2023-06-27 02:00:00|10209.2|10207.2|10208.6|10206.6|10209.2|10207.2|10208.2|10206.2|190
1687831500000|2023-06-27 02:05:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|166
1687831800000|2023-06-27 02:10:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|43
1687832100000|2023-06-27 02:15:00|10208.8|10206.8|10209|10207|10209|10207|10208.8|10206.8|48
1687832400000|2023-06-27 02:20:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|80
1687832700000|2023-06-27 02:25:00|||||||||26
1687833000000|2023-06-27 02:30:00|10209|10207|10209|10207|10209|10207|10209|10207|17
1687833300000|2023-06-27 02:35:00|10208.8|10206.8|10208.6|10206.6|10208.8|10206.8|10208.6|10206.6|24
1687833600000|2023-06-27 02:40:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|150
1687833900000|2023-06-27 02:45:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|44
1687834200000|2023-06-27 02:50:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|492
1687834800000|2023-06-27 03:00:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|98
1687835100000|2023-06-27 03:05:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|465
1687835400000|2023-06-27 03:10:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|62
1687835700000|2023-06-27 03:15:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|78
1687836000000|2023-06-27 03:20:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|148
1687836300000|2023-06-27 03:25:00|10207.8|10205.8|10208|10206|10208.2|10206.2|10207.8|10205.8|101
1687836600000|2023-06-27 03:30:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|62
1687836900000|2023-06-27 03:35:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|119
1687837500000|2023-06-27 03:45:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|84
1687837800000|2023-06-27 03:50:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|24
1687838100000|2023-06-27 03:55:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10208|10206|182
1687838700000|2023-06-27 04:05:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|304
1687839000000|2023-06-27 04:10:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|67
1687839300000|2023-06-27 04:15:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|91
1687839600000|2023-06-27 04:20:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|72
1687839900000|2023-06-27 04:25:00|10208.6|10206.6|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|297
1687840200000|2023-06-27 04:30:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|273
1687840500000|2023-06-27 04:35:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|132
1687840800000|2023-06-27 04:40:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.3|10205.3|69
1687841100000|2023-06-27 04:45:00|10207.3|10205.3|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|48
1687841400000|2023-06-27 04:50:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|37
1687841700000|2023-06-27 04:55:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|9
1687842000000|2023-06-27 05:00:00|||||||||13
1687842300000|2023-06-27 05:05:00|10207.4|10205.4|10207.3|10205.3|10207.4|10205.4|10207.1|10205.1|65
1687842600000|2023-06-27 05:10:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|68
1687843200000|2023-06-27 05:20:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|63
1687843500000|2023-06-27 05:25:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|73
1687843800000|2023-06-27 05:30:00|10207.3|10205.3|10206.7|10204.7|10207.3|10205.3|10206.7|10204.7|178
1687844100000|2023-06-27 05:35:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|64
1687844400000|2023-06-27 05:40:00|||||||||3
1687844700000|2023-06-27 05:45:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|212
1687845000000|2023-06-27 05:50:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|181
1687845300000|2023-06-27 05:55:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|95
1687845600000|2023-06-27 06:00:00|10206.1|10204.1|10205.1|10203.1|10206.3|10204.3|10205.1|10203.1|496
1687845900000|2023-06-27 06:05:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|279
1687846200000|2023-06-27 06:10:00|10206.1|10204.1|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|344
1687846500000|2023-06-27 06:15:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|279
1687846800000|2023-06-27 06:20:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10205.7|10203.7|825
1687847100000|2023-06-27 06:25:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|185
1687847400000|2023-06-27 06:30:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|174
1687847700000|2023-06-27 06:35:00|10206.9|10204.9|10207.1|10205.1|10207.8|10205.8|10206.7|10204.7|260
1687848000000|2023-06-27 06:40:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|203
1687848300000|2023-06-27 06:45:00|10207.3|10205.3|10206.3|10204.3|10207.4|10205.4|10206.3|10204.3|268
1687848600000|2023-06-27 06:50:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|72
1687848900000|2023-06-27 06:55:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|625
1687849200000|2023-06-27 07:00:00|10207.1|10205.1|10205.9|10203.9|10207.1|10205.1|10205.9|10203.9|504
1687849500000|2023-06-27 07:05:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10204.7|10202.7|474
1687849800000|2023-06-27 07:10:00|10205.7|10203.7|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|451
1687850100000|2023-06-27 07:15:00|10205.7|10203.7|10205.3|10203.3|10205.9|10203.9|10205.1|10203.1|581
1687850400000|2023-06-27 07:20:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|279
1687850700000|2023-06-27 07:25:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|113
1687851000000|2023-06-27 07:30:00|10205.9|10203.9|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|517
1687851300000|2023-06-27 07:35:00|10206.1|10204.1|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|537
1687851600000|2023-06-27 07:40:00|10206.1|10204.1|10207.1|10205.1|10207.1|10205.1|10205.9|10203.9|774
1687851900000|2023-06-27 07:45:00|10206.7|10204.7|10208.2|10206.2|10208.6|10206.6|10206.7|10204.7|437
1687852200000|2023-06-27 07:50:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10206.7|10204.7|1221
1687852500000|2023-06-27 07:55:00|10208|10206|10206.7|10204.7|10208.2|10206.2|10206.5|10204.5|327
1687852800000|2023-06-27 08:00:00|10207.1|10205.1|10206.7|10204.7|10207.6|10205.6|10205.9|10203.9|833
1687853100000|2023-06-27 08:05:00|10207.1|10205.1|10206.7|10204.7|10207.3|10205.3|10206.3|10204.3|228
1687853400000|2023-06-27 08:10:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|500
1687853700000|2023-06-27 08:15:00|10206.1|10204.1|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|291
1687854000000|2023-06-27 08:20:00|10205.3|10203.3|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|300
1687854300000|2023-06-27 08:25:00|10205.1|10203.1|10204.9|10202.9|10205.5|10203.5|10204.7|10202.7|960
1687854600000|2023-06-27 08:30:00|10204.7|10202.7|10205.5|10203.5|10205.9|10203.9|10204.7|10202.7|810
1687854900000|2023-06-27 08:35:00|10205.3|10203.3|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|138
1687855200000|2023-06-27 08:40:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|293
1687855500000|2023-06-27 08:45:00|10205.3|10203.3|10206.7|10204.7|10206.7|10204.7|10205.1|10203.1|1056
1687855800000|2023-06-27 08:50:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|581
1687856100000|2023-06-27 08:55:00|10207.1|10205.1|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|583
1687856400000|2023-06-27 09:00:00|10207.4|10205.4|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|435
1687856700000|2023-06-27 09:05:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|232
1687857000000|2023-06-27 09:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|315
1687857300000|2023-06-27 09:15:00|10207.1|10205.1|10206.7|10204.7|10207.3|10205.3|10206.7|10204.7|415
1687857600000|2023-06-27 09:20:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|198
1687857900000|2023-06-27 09:25:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|257
1687858200000|2023-06-27 09:30:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|538
1687858500000|2023-06-27 09:35:00|10205.3|10203.3|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|486
1687858800000|2023-06-27 09:40:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|338
1687859100000|2023-06-27 09:45:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.1|10203.1|399
1687859400000|2023-06-27 09:50:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|91
1687859700000|2023-06-27 09:55:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|439
1687860000000|2023-06-27 10:00:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|453
1687860300000|2023-06-27 10:05:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|236
1687860600000|2023-06-27 10:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|380
1687860900000|2023-06-27 10:15:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1042
1687861200000|2023-06-27 10:20:00|10207.3|10205.3|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|171
1687861500000|2023-06-27 10:25:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|302
1687861800000|2023-06-27 10:30:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|574
1687862100000|2023-06-27 10:35:00|10207.3|10205.3|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|73
1687862400000|2023-06-27 10:40:00|10206.9|10204.9|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|832
1687862700000|2023-06-27 10:45:00|10207.3|10205.3|10207.4|10205.4|10207.6|10205.6|10207.1|10205.1|192
1687863000000|2023-06-27 10:50:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|134
1687863300000|2023-06-27 10:55:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|755
1687863600000|2023-06-27 11:00:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|90
1687863900000|2023-06-27 11:05:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|75
1687864200000|2023-06-27 11:10:00|10208|10206|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|384
1687864500000|2023-06-27 11:15:00|10209|10207|10209|10207|10209|10207|10208.2|10206.2|304
1687864800000|2023-06-27 11:20:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|372
1687865100000|2023-06-27 11:25:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10208.6|10206.6|266
1687865400000|2023-06-27 11:30:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|585
1687865700000|2023-06-27 11:35:00|10208.8|10206.8|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|534
1687866000000|2023-06-27 11:40:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|504
1687866300000|2023-06-27 11:45:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|751
1687866600000|2023-06-27 11:50:00|10209.2|10207.2|10210|10208|10210.2|10208.2|10209|10207|624
1687866900000|2023-06-27 11:55:00|10209.8|10207.8|10209|10207|10210|10208|10209|10207|422
1687867200000|2023-06-27 12:00:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10207.4|10205.4|1591
1687867500000|2023-06-27 12:05:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|713
1687867800000|2023-06-27 12:10:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10208.6|10206.6|1200
1687868100000|2023-06-27 12:15:00|10210|10208|10209.4|10207.4|10210.2|10208.2|10209.2|10207.2|611
1687868400000|2023-06-27 12:20:00|10209.8|10207.8|10208.2|10206.2|10210.2|10208.2|10208.2|10206.2|1533
1687868700000|2023-06-27 12:25:00|10208|10206|10207.3|10205.3|10208.2|10206.2|10206.9|10204.9|859
1687869000000|2023-06-27 12:30:00|10206.1|10204.1|10208.6|10206.6|10209|10207|10204.3|10202.3|7570
1687869300000|2023-06-27 12:35:00|10208.2|10206.2|10208.2|10206.2|10209|10207|10207.8|10205.8|2652
1687869600000|2023-06-27 12:40:00|10208.6|10206.6|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|928
1687869900000|2023-06-27 12:45:00|10208.8|10206.8|10207.4|10205.4|10209.4|10207.4|10207.1|10205.1|809
1687870200000|2023-06-27 12:50:00|10207.1|10205.1|10208.2|10206.2|10208.2|10206.2|10206.3|10204.3|3971
1687870500000|2023-06-27 12:55:00|10208.4|10206.4|10208.6|10206.6|10209|10207|10208.2|10206.2|1136
1687870800000|2023-06-27 13:00:00|10209|10207|10207.4|10205.4|10209|10207|10206.7|10204.7|1772
1687871100000|2023-06-27 13:05:00|10207.1|10205.1|10207.4|10205.4|10208.6|10206.6|10207.1|10205.1|983
1687871400000|2023-06-27 13:10:00|10207.6|10205.6|10207.8|10205.8|10208.2|10206.2|10206.7|10204.7|1640
1687871700000|2023-06-27 13:15:00|10208.2|10206.2|10209.4|10207.4|10209.4|10207.4|10207.8|10205.8|1803
1687872000000|2023-06-27 13:20:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|1109
1687872300000|2023-06-27 13:25:00|10209.6|10207.6|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|650
1687872600000|2023-06-27 13:30:00|10211|10209|10212.9|10210.9|10212.9|10210.9|10210.6|10208.6|2448
1687872900000|2023-06-27 13:35:00|10213.1|10211.1|10212.5|10210.5|10214.5|10212.5|10211.7|10209.7|2665
1687873200000|2023-06-27 13:40:00|10212.9|10210.9|10211.7|10209.7|10213.3|10211.3|10211.7|10209.7|1497
1687873500000|2023-06-27 13:45:00|10212.1|10210.1|10211.4|10209.4|10212.5|10210.5|10211|10209|2334
1687873800000|2023-06-27 13:50:00|10211.5|10209.5|10210.2|10208.2|10212.1|10210.1|10210.2|10208.2|1023
1687874100000|2023-06-27 13:55:00|10210.6|10208.6|10209.4|10207.4|10210.6|10208.6|10209|10207|1733
1687874400000|2023-06-27 14:00:00|10209.6|10207.6|10203.1|10201.1|10210.4|10208.4|10203.1|10201.1|7259
1687874700000|2023-06-27 14:05:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10201.6|10199.6|12955
1687875000000|2023-06-27 14:10:00|10202.8|10200.8|10202|10200|10203.1|10201.1|10201.2|10199.2|4445
1687875300000|2023-06-27 14:15:00|10202.4|10200.4|10203.5|10201.5|10203.5|10201.5|10202|10200|2316
1687875600000|2023-06-27 14:20:00|10203.1|10201.1|10202|10200|10203.5|10201.5|10201.2|10199.2|2301
1687875900000|2023-06-27 14:25:00|10201.8|10199.8|10200.8|10198.8|10202|10200|10200|10198|2141
1687876200000|2023-06-27 14:30:00|10200.4|10198.4|10200.8|10198.8|10202.2|10200.2|10200.2|10198.2|4382
1687876500000|2023-06-27 14:35:00|10201.2|10199.2|10197.3|10195.3|10201.2|10199.2|10197.3|10195.3|6157
1687876800000|2023-06-27 14:40:00|10196.9|10194.9|10195.7|10193.7|10197.3|10195.3|10195.7|10193.7|17574
1687877100000|2023-06-27 14:45:00|10196.1|10194.1|10195.5|10193.5|10196.1|10194.1|10194.2|10192.2|4300
1687877400000|2023-06-27 14:50:00|10195.7|10193.7|10196.9|10194.9|10196.9|10194.9|10194.9|10192.9|2874
1687877700000|2023-06-27 14:55:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.1|10194.1|2937
1687878000000|2023-06-27 15:00:00|10196.5|10194.5|10195.7|10193.7|10196.9|10194.9|10194.9|10192.9|2499
1687878300000|2023-06-27 15:05:00|10196.1|10194.1|10194.2|10192.2|10196.1|10194.1|10194.2|10192.2|3213
1687878600000|2023-06-27 15:10:00|10194.4|10192.4|10194.2|10192.2|10195.3|10193.3|10193.8|10191.8|2835
1687878900000|2023-06-27 15:15:00|10193.8|10191.8|10194.9|10192.9|10195.3|10193.3|10193.8|10191.8|2107
1687879200000|2023-06-27 15:20:00|10194.6|10192.6|10195.3|10193.3|10196.1|10194.1|10194.2|10192.2|1778
1687879500000|2023-06-27 15:25:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|1041
1687879800000|2023-06-27 15:30:00|10195.3|10193.3|10195.7|10193.7|10196.5|10194.5|10195.3|10193.3|1982
1687880100000|2023-06-27 15:35:00|10196.1|10194.1|10196.1|10194.1|10196.9|10194.9|10195.5|10193.5|1811
1687880400000|2023-06-27 15:40:00|10195.9|10193.9|10194.6|10192.6|10195.9|10193.9|10194.6|10192.6|1336
1687880700000|2023-06-27 15:45:00|10194.9|10192.9|10196.5|10194.5|10196.5|10194.5|10194.9|10192.9|1491
1687881000000|2023-06-27 15:50:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|1145
1687881300000|2023-06-27 15:55:00|10196.5|10194.5|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|1742
1687881600000|2023-06-27 16:00:00|10196.7|10194.7|10196.9|10194.9|10198.1|10196.1|10196.5|10194.5|2632
1687881900000|2023-06-27 16:05:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|876
1687882200000|2023-06-27 16:10:00|10196.5|10194.5|10197.3|10195.3|10197.7|10195.7|10196.1|10194.1|1184
1687882500000|2023-06-27 16:15:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|1154
1687882800000|2023-06-27 16:20:00|10196.3|10194.3|10196.9|10194.9|10197.7|10195.7|10196.3|10194.3|1218
1687883100000|2023-06-27 16:25:00|10196.5|10194.5|10198.1|10196.1|10198.3|10196.3|10196.1|10194.1|912
1687883400000|2023-06-27 16:30:00|10198.3|10196.3|10196.9|10194.9|10198.5|10196.5|10196.9|10194.9|683
1687883700000|2023-06-27 16:35:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|1055
1687884000000|2023-06-27 16:40:00|10197.3|10195.3|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|675
1687884300000|2023-06-27 16:45:00|10197.3|10195.3|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|878
1687884600000|2023-06-27 16:50:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|1528
1687884900000|2023-06-27 16:55:00|10198.1|10196.1|10197.3|10195.3|10198.5|10196.5|10196.9|10194.9|1531
1687885200000|2023-06-27 17:00:00|10197.5|10195.5|10196.1|10194.1|10197.7|10195.7|10195.5|10193.5|1393
1687885500000|2023-06-27 17:05:00|10196.5|10194.5|10193.8|10191.8|10196.9|10194.9|10193.8|10191.8|1761
1687885800000|2023-06-27 17:10:00|10193.6|10191.6|10193.8|10191.8|10194.2|10192.2|10193|10191|2566
1687886100000|2023-06-27 17:15:00|10194.2|10192.2|10194.9|10192.9|10194.9|10192.9|10193.8|10191.8|782
1687886400000|2023-06-27 17:20:00|10195.1|10193.1|10194.2|10192.2|10195.1|10193.1|10193.8|10191.8|1052
1687886700000|2023-06-27 17:25:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10193.4|10191.4|1750
1687887000000|2023-06-27 17:30:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|1085
1687887300000|2023-06-27 17:35:00|10195.3|10193.3|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|955
1687887600000|2023-06-27 17:40:00|10194.8|10192.8|10193.4|10191.4|10194.9|10192.9|10193.4|10191.4|1127
1687887900000|2023-06-27 17:45:00|10193.6|10191.6|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|1496
1687888200000|2023-06-27 17:50:00|10193.6|10191.6|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|796
1687888500000|2023-06-27 17:55:00|10193.8|10191.8|10194.9|10192.9|10194.9|10192.9|10193.8|10191.8|2103
1687888800000|2023-06-27 18:00:00|10195.1|10193.1|10194.2|10192.2|10195.3|10193.3|10194|10192|1339
1687889100000|2023-06-27 18:05:00|10194.6|10192.6|10194.4|10192.4|10194.9|10192.9|10194.2|10192.2|1811
1687889400000|2023-06-27 18:10:00|10194.6|10192.6|10193.8|10191.8|10194.9|10192.9|10193.8|10191.8|913
1687889700000|2023-06-27 18:15:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|2505
1687890000000|2023-06-27 18:20:00|10193|10191|10191.4|10189.4|10193.4|10191.4|10191.4|10189.4|2598
1687890300000|2023-06-27 18:25:00|10191.2|10189.2|10191.4|10189.4|10191.8|10189.8|10191|10189|933
1687890600000|2023-06-27 18:30:00|10191.8|10189.8|10192.6|10190.6|10193.4|10191.4|10191.8|10189.8|3613
1687890900000|2023-06-27 18:35:00|10192.8|10190.8|10193|10191|10193.4|10191.4|10192.6|10190.6|1969
1687891200000|2023-06-27 18:40:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.2|10190.2|1446
1687891500000|2023-06-27 18:45:00|10192.2|10190.2|10193.4|10191.4|10193.4|10191.4|10192.2|10190.2|1517
1687891800000|2023-06-27 18:50:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|850
1687892100000|2023-06-27 18:55:00|10193.2|10191.2|10193|10191|10193.8|10191.8|10192.6|10190.6|2834
1687892400000|2023-06-27 19:00:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10193|10191|1414
1687892700000|2023-06-27 19:05:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10192.6|10190.6|324
1687893000000|2023-06-27 19:10:00|10192.8|10190.8|10193|10191|10193|10191|10192.6|10190.6|482
1687893300000|2023-06-27 19:15:00|10193.4|10191.4|10192.2|10190.2|10193.4|10191.4|10191.4|10189.4|1091
1687893600000|2023-06-27 19:20:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|2002
1687893900000|2023-06-27 19:25:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|1342
1687894200000|2023-06-27 19:30:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|103
1687894500000|2023-06-27 19:35:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|398
1687894800000|2023-06-27 19:40:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|1138
1687895100000|2023-06-27 19:45:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10192.2|10190.2|349
1687895400000|2023-06-27 19:50:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|978
1687895700000|2023-06-27 19:55:00|10193.2|10191.2|10194.8|10192.8|10194.9|10192.9|10193|10191|2364
1687896000000|2023-06-27 20:00:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|3650
1687896300000|2023-06-27 20:05:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|1447
1687896600000|2023-06-27 20:10:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193|10191|7986
1687896900000|2023-06-27 20:15:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|1493
1687897200000|2023-06-27 20:20:00|10193.2|10191.2|10192.6|10190.6|10193.2|10191.2|10192.4|10190.4|1602
1687897500000|2023-06-27 20:25:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10193|10191|1217
1687897800000|2023-06-27 20:30:00|10193.6|10191.6|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1701
1687898100000|2023-06-27 20:35:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|820
1687898400000|2023-06-27 20:40:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|1581
1687898700000|2023-06-27 20:45:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10192.6|10190.6|1010
1687899000000|2023-06-27 20:50:00|10193.2|10191.2|10193.4|10191.4|10193.8|10191.8|10192.8|10190.8|1481
1687899300000|2023-06-27 20:55:00|10193.6|10191.6|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|1656
1687903200000|2023-06-27 22:00:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|197
1687903500000|2023-06-27 22:05:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|54
1687903800000|2023-06-27 22:10:00|||||||||50
1687904100000|2023-06-27 22:15:00|||||||||5
1687904400000|2023-06-27 22:20:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|31
1687905000000|2023-06-27 22:30:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|61
1687905600000|2023-06-27 22:40:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|96
1687905900000|2023-06-27 22:45:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|38
1687906200000|2023-06-27 22:50:00|10195.3|10193.3|10194.8|10192.8|10195.3|10193.3|10194.6|10192.6|301
1687906500000|2023-06-27 22:55:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|3
1687906800000|2023-06-27 23:00:00|||||||||1
1687907100000|2023-06-27 23:05:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|31
1687907700000|2023-06-27 23:15:00|||||||||7
1687908000000|2023-06-27 23:20:00|||||||||7
1687908300000|2023-06-27 23:25:00|||||||||2
1687908600000|2023-06-27 23:30:00|||||||||18
1687908900000|2023-06-27 23:35:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|331
1687909200000|2023-06-27 23:40:00|||||||||9
1687909500000|2023-06-27 23:45:00|||||||||1
1687909800000|2023-06-27 23:50:00|||||||||20
1687910100000|2023-06-27 23:55:00|||||||||1
1687910400000|2023-06-28 00:00:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|159
1687910700000|2023-06-28 00:05:00|10194.8|10192.8|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|120
1687911000000|2023-06-28 00:10:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|397
1687911300000|2023-06-28 00:15:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|139
1687911600000|2023-06-28 00:20:00|||||||||81
1687911900000|2023-06-28 00:25:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|51
1687912200000|2023-06-28 00:30:00|||||||||47
1687912500000|2023-06-28 00:35:00|||||||||3
1687912800000|2023-06-28 00:40:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|136
1687913100000|2023-06-28 00:45:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|129
1687913400000|2023-06-28 00:50:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|71
1687913700000|2023-06-28 00:55:00|||||||||218
1687914000000|2023-06-28 01:00:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|62
1687914300000|2023-06-28 01:05:00|10194.6|10192.6|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|115
1687914600000|2023-06-28 01:10:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|119
1687914900000|2023-06-28 01:15:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|142
1687915200000|2023-06-28 01:20:00|||||||||2
1687915500000|2023-06-28 01:25:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|615
1687915800000|2023-06-28 01:30:00|10193.8|10191.8|10195.3|10193.3|10195.7|10193.7|10193.8|10191.8|1996
1687916100000|2023-06-28 01:35:00|10195.1|10193.1|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|201
1687916400000|2023-06-28 01:40:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|447
1687916700000|2023-06-28 01:45:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|144
1687917000000|2023-06-28 01:50:00|||||||||17
1687917300000|2023-06-28 01:55:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|236
1687917600000|2023-06-28 02:00:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|207
1687917900000|2023-06-28 02:05:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|204
1687918200000|2023-06-28 02:10:00|||||||||80
1687918500000|2023-06-28 02:15:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|491
1687918800000|2023-06-28 02:20:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|434
1687919100000|2023-06-28 02:25:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|141
1687919400000|2023-06-28 02:30:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|454
1687919700000|2023-06-28 02:35:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|121
1687920000000|2023-06-28 02:40:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|82
1687920300000|2023-06-28 02:45:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|75
1687920600000|2023-06-28 02:50:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|122
1687920900000|2023-06-28 02:55:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|89
1687921200000|2023-06-28 03:00:00|||||||||11
1687921500000|2023-06-28 03:05:00|||||||||102
1687921800000|2023-06-28 03:10:00|10194.8|10192.8|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|85
1687922100000|2023-06-28 03:15:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|291
1687922400000|2023-06-28 03:20:00|10195.5|10193.5|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|58
1687922700000|2023-06-28 03:25:00|||||||||6
1687923000000|2023-06-28 03:30:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|71
1687923300000|2023-06-28 03:35:00|10195.9|10193.9|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|106
1687923600000|2023-06-28 03:40:00|||||||||5
1687923900000|2023-06-28 03:45:00|||||||||69
1687924200000|2023-06-28 03:50:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|251
1687924500000|2023-06-28 03:55:00|||||||||20
1687924800000|2023-06-28 04:00:00|||||||||35
1687925100000|2023-06-28 04:05:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10195.1|10193.1|25
1687925400000|2023-06-28 04:10:00|||||||||62
1687926000000|2023-06-28 04:20:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|60
1687926300000|2023-06-28 04:25:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|34
1687926600000|2023-06-28 04:30:00|||||||||34
1687926900000|2023-06-28 04:35:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|130
1687927200000|2023-06-28 04:40:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|74
1687927500000|2023-06-28 04:45:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|72
1687927800000|2023-06-28 04:50:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|71
1687928100000|2023-06-28 04:55:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|172
1687928400000|2023-06-28 05:00:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|123
1687928700000|2023-06-28 05:05:00|||||||||19
1687929300000|2023-06-28 05:15:00|10194|10192|10193.8|10191.8|10194|10192|10193.4|10191.4|155
1687929600000|2023-06-28 05:20:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|220
1687929900000|2023-06-28 05:25:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|131
1687930200000|2023-06-28 05:30:00|||||||||4
1687930500000|2023-06-28 05:35:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|102
1687930800000|2023-06-28 05:40:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|306
1687931100000|2023-06-28 05:45:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|100
1687931400000|2023-06-28 05:50:00|10194.8|10192.8|10195.7|10193.7|10195.7|10193.7|10194.8|10192.8|135
1687931700000|2023-06-28 05:55:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|438
1687932000000|2023-06-28 06:00:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|250
1687932300000|2023-06-28 06:05:00|10195.7|10193.7|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|453
1687932600000|2023-06-28 06:10:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|341
1687932900000|2023-06-28 06:15:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|184
1687933200000|2023-06-28 06:20:00|10195.5|10193.5|10195.3|10193.3|10195.5|10193.5|10194.9|10192.9|241
1687933500000|2023-06-28 06:25:00|10194.9|10192.9|10196.5|10194.5|10196.5|10194.5|10194.9|10192.9|265
1687933800000|2023-06-28 06:30:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|471
1687934100000|2023-06-28 06:35:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1142
1687934400000|2023-06-28 06:40:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|150
1687934700000|2023-06-28 06:45:00|10196.9|10194.9|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|332
1687935000000|2023-06-28 06:50:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|218
1687935300000|2023-06-28 06:55:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|163
1687935600000|2023-06-28 07:00:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|853
1687935900000|2023-06-28 07:05:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|467
1687936200000|2023-06-28 07:10:00|10196.1|10194.1|10195.7|10193.7|10196.9|10194.9|10194.9|10192.9|549
1687936500000|2023-06-28 07:15:00|10195.3|10193.3|10196.7|10194.7|10196.9|10194.9|10194.9|10192.9|1477
1687936800000|2023-06-28 07:20:00|10196.5|10194.5|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|896
1687937100000|2023-06-28 07:25:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|2014
1687937400000|2023-06-28 07:30:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10194.9|10192.9|517
1687937700000|2023-06-28 07:35:00|10195.3|10193.3|10196.5|10194.5|10196.5|10194.5|10194.9|10192.9|756
1687938000000|2023-06-28 07:40:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|516
1687938300000|2023-06-28 07:45:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|508
1687938600000|2023-06-28 07:50:00|10196.1|10194.1|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|712
1687938900000|2023-06-28 07:55:00|10196.1|10194.1|10197.3|10195.3|10197.7|10195.7|10196.1|10194.1|466
1687939200000|2023-06-28 08:00:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|2058
1687939500000|2023-06-28 08:05:00|10198.1|10196.1|10196.9|10194.9|10198.9|10196.9|10196.9|10194.9|2694
1687939800000|2023-06-28 08:10:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|577
1687940100000|2023-06-28 08:15:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|715
1687940400000|2023-06-28 08:20:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|558
1687940700000|2023-06-28 08:25:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|319
1687941000000|2023-06-28 08:30:00|10196.5|10194.5|10197.3|10195.3|10197.7|10195.7|10196.5|10194.5|1714
1687941300000|2023-06-28 08:35:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10196.9|10194.9|840
1687941600000|2023-06-28 08:40:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|395
1687941900000|2023-06-28 08:45:00|10198.1|10196.1|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|691
1687942200000|2023-06-28 08:50:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|900
1687942500000|2023-06-28 08:55:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|841
1687942800000|2023-06-28 09:00:00|10198.9|10196.9|10199.6|10197.6|10200|10198|10198.9|10196.9|1059
1687943100000|2023-06-28 09:05:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10198.9|10196.9|634
1687943400000|2023-06-28 09:10:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|505
1687943700000|2023-06-28 09:15:00|10199|10197|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|447
1687944000000|2023-06-28 09:20:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|284
1687944300000|2023-06-28 09:25:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10199|10197|211
1687944600000|2023-06-28 09:30:00|10199.4|10197.4|10200|10198|10200.8|10198.8|10199.4|10197.4|1722
1687944900000|2023-06-28 09:35:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10198.9|10196.9|456
1687945200000|2023-06-28 09:40:00|10198.9|10196.9|10198.1|10196.1|10199.2|10197.2|10197.7|10195.7|1486
1687945500000|2023-06-28 09:45:00|10198.5|10196.5|10197.3|10195.3|10198.5|10196.5|10197.3|10195.3|386
1687945800000|2023-06-28 09:50:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|337
1687946100000|2023-06-28 09:55:00|10198.3|10196.3|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|503
1687946400000|2023-06-28 10:00:00|10198.1|10196.1|10197.3|10195.3|10198.5|10196.5|10197.3|10195.3|476
1687946700000|2023-06-28 10:05:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|284
1687947000000|2023-06-28 10:10:00|10197.3|10195.3|10198.5|10196.5|10198.5|10196.5|10196.9|10194.9|379
1687947300000|2023-06-28 10:15:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|734
1687947600000|2023-06-28 10:20:00|10198.1|10196.1|10196.9|10194.9|10198.1|10196.1|10196.9|10194.9|568
1687947900000|2023-06-28 10:25:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|172
1687948200000|2023-06-28 10:30:00|10197.7|10195.7|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|315
1687948500000|2023-06-28 10:35:00|10197.5|10195.5|10197.7|10195.7|10198.1|10196.1|10197.5|10195.5|512
1687948800000|2023-06-28 10:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|159
1687949100000|2023-06-28 10:45:00|10197.7|10195.7|10198.9|10196.9|10198.9|10196.9|10197.7|10195.7|354
1687949400000|2023-06-28 10:50:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1185
1687949700000|2023-06-28 10:55:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|291
1687950000000|2023-06-28 11:00:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|395
1687950300000|2023-06-28 11:05:00|10198.9|10196.9|10199.2|10197.2|10199.6|10197.6|10198.5|10196.5|1092
1687950600000|2023-06-28 11:10:00|10199.6|10197.6|10200|10198|10200.4|10198.4|10199.2|10197.2|1523
1687950900000|2023-06-28 11:15:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.2|10197.2|322
1687951200000|2023-06-28 11:20:00|10200|10198|10198.9|10196.9|10200|10198|10198.9|10196.9|424
1687951500000|2023-06-28 11:25:00|10199.2|10197.2|10197.7|10195.7|10199.2|10197.2|10197.7|10195.7|1371
1687951800000|2023-06-28 11:30:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|372
1687952100000|2023-06-28 11:35:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|216
1687952400000|2023-06-28 11:40:00|10197.3|10195.3|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|1771
1687952700000|2023-06-28 11:45:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|414
1687953000000|2023-06-28 11:50:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|638
1687953300000|2023-06-28 11:55:00|10198.3|10196.3|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|785
1687953600000|2023-06-28 12:00:00|10198.1|10196.1|10198.5|10196.5|10199.4|10197.4|10197.7|10195.7|1324
1687953900000|2023-06-28 12:05:00|10198.1|10196.1|10196.9|10194.9|10198.5|10196.5|10196.1|10194.1|1861
1687954200000|2023-06-28 12:10:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|2101
1687954500000|2023-06-28 12:15:00|10196.3|10194.3|10197.3|10195.3|10197.7|10195.7|10196.1|10194.1|1591
1687954800000|2023-06-28 12:20:00|10197.5|10195.5|10197.7|10195.7|10199.6|10197.6|10197.3|10195.3|3355
1687955100000|2023-06-28 12:25:00|10197.3|10195.3|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|1688
1687955400000|2023-06-28 12:30:00|10198.1|10196.1|10196.5|10194.5|10198.5|10196.5|10196.1|10194.1|2614
1687955700000|2023-06-28 12:35:00|10196.9|10194.9|10196.5|10194.5|10197.7|10195.7|10196.5|10194.5|1507
1687956000000|2023-06-28 12:40:00|10196.9|10194.9|10197.7|10195.7|10198.1|10196.1|10196.9|10194.9|2096
1687956300000|2023-06-28 12:45:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.1|10195.1|1329
1687956600000|2023-06-28 12:50:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|767
1687956900000|2023-06-28 12:55:00|10197.1|10195.1|10196.5|10194.5|10197.7|10195.7|10196.5|10194.5|615
1687957200000|2023-06-28 13:00:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|994
1687957500000|2023-06-28 13:05:00|10196.1|10194.1|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|1096
1687957800000|2023-06-28 13:10:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|1653
1687958100000|2023-06-28 13:15:00|10195.5|10193.5|10195.3|10193.3|10195.7|10193.7|10194.8|10192.8|2171
1687958400000|2023-06-28 13:20:00|10194.9|10192.9|10195.7|10193.7|10196.1|10194.1|10194.6|10192.6|2718
1687958700000|2023-06-28 13:25:00|10195.3|10193.3|10198.1|10196.1|10198.1|10196.1|10195.3|10193.3|3226
1687959000000|2023-06-28 13:30:00|10197.7|10195.7|10197.3|10195.3|10198.5|10196.5|10196.9|10194.9|1389
1687959300000|2023-06-28 13:35:00|10197.7|10195.7|10196.9|10194.9|10198.1|10196.1|10196.7|10194.7|1638
1687959600000|2023-06-28 13:40:00|10197.1|10195.1|10194.2|10192.2|10197.3|10195.3|10193.6|10191.6|3172
1687959900000|2023-06-28 13:45:00|10194.4|10192.4|10193.4|10191.4|10196.1|10194.1|10190.3|10188.3|5272
1687960200000|2023-06-28 13:50:00|10193.2|10191.2|10193.8|10191.8|10196.5|10194.5|10193|10191|4469
1687960500000|2023-06-28 13:55:00|10193|10191|10194.6|10192.6|10195.1|10193.1|10193|10191|2904
1687960800000|2023-06-28 14:00:00|10194.9|10192.9|10194.9|10192.9|10196.5|10194.5|10194.2|10192.2|2540
1687961100000|2023-06-28 14:05:00|10194.6|10192.6|10194.2|10192.2|10195.7|10193.7|10194.2|10192.2|1829
1687961400000|2023-06-28 14:10:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10193.4|10191.4|1483
1687961700000|2023-06-28 14:15:00|10193.8|10191.8|10194.2|10192.2|10194.9|10192.9|10193.4|10191.4|1666
1687962000000|2023-06-28 14:20:00|10194|10192|10196.3|10194.3|10196.5|10194.5|10193.4|10191.4|2528
1687962300000|2023-06-28 14:25:00|10196.5|10194.5|10194.6|10192.6|10196.5|10194.5|10194.6|10192.6|1566
1687962600000|2023-06-28 14:30:00|10194.8|10192.8|10195.3|10193.3|10195.3|10193.3|10193.4|10191.4|2015
1687962900000|2023-06-28 14:35:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.3|10193.3|1128
1687963200000|2023-06-28 14:40:00|10196.9|10194.9|10197.7|10195.7|10198.1|10196.1|10196.5|10194.5|1498
1687963500000|2023-06-28 14:45:00|10197.3|10195.3|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|1777
1687963800000|2023-06-28 14:50:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|1270
1687964100000|2023-06-28 14:55:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|3099
1687964400000|2023-06-28 15:00:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|2235
1687964700000|2023-06-28 15:05:00|10197.1|10195.1|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|1143
1687965000000|2023-06-28 15:10:00|10197.5|10195.5|10198.9|10196.9|10199.2|10197.2|10197.5|10195.5|1033
1687965300000|2023-06-28 15:15:00|10199.2|10197.2|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|1542
1687965600000|2023-06-28 15:20:00|10199.2|10197.2|10198.9|10196.9|10200|10198|10198.5|10196.5|1211
1687965900000|2023-06-28 15:25:00|10199.2|10197.2|10199.2|10197.2|10200|10198|10198.9|10196.9|1565
1687966200000|2023-06-28 15:30:00|10199|10197|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|678
1687966500000|2023-06-28 15:35:00|10199|10197|10199.4|10197.4|10200|10198|10198.3|10196.3|1076
1687966800000|2023-06-28 15:40:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10198.9|10196.9|2363
1687967100000|2023-06-28 15:45:00|10198.9|10196.9|10199.6|10197.6|10200|10198|10198.9|10196.9|545
1687967400000|2023-06-28 15:50:00|10199.8|10197.8|10200.4|10198.4|10200.4|10198.4|10199.2|10197.2|2598
1687967700000|2023-06-28 15:55:00|10200|10198|10200|10198|10200.4|10198.4|10199.8|10197.8|708
1687968000000|2023-06-28 16:00:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|815
1687968300000|2023-06-28 16:05:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|1450
1687968600000|2023-06-28 16:10:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|1595
1687968900000|2023-06-28 16:15:00|10201.4|10199.4|10202|10200|10202.4|10200.4|10200.8|10198.8|893
1687969200000|2023-06-28 16:20:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10202|10200|1119
1687969500000|2023-06-28 16:25:00|10202.8|10200.8|10202.2|10200.2|10202.8|10200.8|10201.6|10199.6|1292
1687969800000|2023-06-28 16:30:00|10202.4|10200.4|10200.4|10198.4|10202.4|10200.4|10200.4|10198.4|2108
1687970100000|2023-06-28 16:35:00|10200.6|10198.6|10199.2|10197.2|10200.8|10198.8|10198.9|10196.9|1673
1687970400000|2023-06-28 16:40:00|10199.6|10197.6|10201.2|10199.2|10201.8|10199.8|10199.2|10197.2|764
1687970700000|2023-06-28 16:45:00|10201|10199|10200.4|10198.4|10201.6|10199.6|10200|10198|1374
1687971000000|2023-06-28 16:50:00|10200.2|10198.2|10199.6|10197.6|10200.8|10198.8|10199.6|10197.6|2010
1687971300000|2023-06-28 16:55:00|10200|10198|10200|10198|10200.4|10198.4|10199.6|10197.6|1396
1687971600000|2023-06-28 17:00:00|10199.8|10197.8|10202.4|10200.4|10202.8|10200.8|10199.4|10197.4|1573
1687971900000|2023-06-28 17:05:00|10202|10200|10200|10198|10203.5|10201.5|10199.6|10197.6|2878
1687972200000|2023-06-28 17:10:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10200|10198|2100
1687972500000|2023-06-28 17:15:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|860
1687972800000|2023-06-28 17:20:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|699
1687973100000|2023-06-28 17:25:00|10200.6|10198.6|10200.4|10198.4|10200.8|10198.8|10200|10198|2219
1687973400000|2023-06-28 17:30:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10200|10198|630
1687973700000|2023-06-28 17:35:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.6|10197.6|474
1687974000000|2023-06-28 17:40:00|10199.6|10197.6|10200.4|10198.4|10200.6|10198.6|10199.6|10197.6|1426
1687974300000|2023-06-28 17:45:00|10201.2|10199.2|10202|10200|10202|10200|10201.2|10199.2|482
1687974600000|2023-06-28 17:50:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.2|10199.2|475
1687974900000|2023-06-28 17:55:00|10201.2|10199.2|10201.4|10199.4|10201.6|10199.6|10201.2|10199.2|741
1687975200000|2023-06-28 18:00:00|10201.2|10199.2|10202.4|10200.4|10202.4|10200.4|10201.2|10199.2|1039
1687975500000|2023-06-28 18:05:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|1562
1687975800000|2023-06-28 18:10:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|1311
1687976100000|2023-06-28 18:15:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|8045
1687976400000|2023-06-28 18:20:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|936
1687976700000|2023-06-28 18:25:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|537
1687977000000|2023-06-28 18:30:00|10201.4|10199.4|10201.6|10199.6|10201.8|10199.8|10201.2|10199.2|701
1687977300000|2023-06-28 18:35:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|1380
1687977600000|2023-06-28 18:40:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|665
1687977900000|2023-06-28 18:45:00|10202.4|10200.4|10202|10200|10202.6|10200.6|10202|10200|916
1687978200000|2023-06-28 18:50:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10202|10200|619
1687978500000|2023-06-28 18:55:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|2372
1687978800000|2023-06-28 19:00:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10200.4|10198.4|3108
1687979100000|2023-06-28 19:05:00|10201|10199|10201.4|10199.4|10202|10200|10201|10199|1556
1687979400000|2023-06-28 19:10:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10200.8|10198.8|861
1687979700000|2023-06-28 19:15:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|1020
1687980000000|2023-06-28 19:20:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|647
1687980300000|2023-06-28 19:25:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|172
1687980600000|2023-06-28 19:30:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10202|10200|585
1687980900000|2023-06-28 19:35:00|10202|10200|10202.8|10200.8|10203.1|10201.1|10202|10200|890
1687981200000|2023-06-28 19:40:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10201.6|10199.6|1424
1687981500000|2023-06-28 19:45:00|10201.6|10199.6|10201.2|10199.2|10202.4|10200.4|10201.2|10199.2|708
1687981800000|2023-06-28 19:50:00|10201.6|10199.6|10202|10200|10202|10200|10200.8|10198.8|2390
1687982100000|2023-06-28 19:55:00|10202.4|10200.4|10203.5|10201.5|10203.9|10201.9|10202|10200|3729
1687982400000|2023-06-28 20:00:00|10203.1|10201.1|10203.1|10201.1|10203.9|10201.9|10202.8|10200.8|3384
1687982700000|2023-06-28 20:05:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|662
1687983000000|2023-06-28 20:10:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|573
1687983300000|2023-06-28 20:15:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|408
1687983600000|2023-06-28 20:20:00|10202.4|10200.4|10203|10201|10203.1|10201.1|10202.4|10200.4|538
1687983900000|2023-06-28 20:25:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1632
1687984200000|2023-06-28 20:30:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202|10200|6702
1687984500000|2023-06-28 20:35:00|10202.2|10200.2|10202.8|10200.8|10202.8|10200.8|10202|10200|1614
1687984800000|2023-06-28 20:40:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|1987
1687985100000|2023-06-28 20:45:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|675
1687985400000|2023-06-28 20:50:00|10202|10200|10202|10200|10202.4|10200.4|10202|10200|942
1687985700000|2023-06-28 20:55:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|400
1687989600000|2023-06-28 22:00:00|10202.8|10200.8|10202.8|10200.8|10203|10201|10202.8|10200.8|242
1687989900000|2023-06-28 22:05:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|107
1687990200000|2023-06-28 22:10:00|||||||||2
1687990500000|2023-06-28 22:15:00|||||||||6
1687990800000|2023-06-28 22:20:00|||||||||1
1687991100000|2023-06-28 22:25:00|10202|10200|10202|10200|10202|10200|10202|10200|40
1687991400000|2023-06-28 22:30:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|103
1687991700000|2023-06-28 22:35:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|66
1687992000000|2023-06-28 22:40:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.6|10199.6|97
1687992300000|2023-06-28 22:45:00|10202|10200|10202|10200|10202|10200|10202|10200|46
1687992600000|2023-06-28 22:50:00|10201.8|10199.8|10201.6|10199.6|10201.8|10199.8|10201.6|10199.6|29
1687992900000|2023-06-28 22:55:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.6|10199.6|20
1687993200000|2023-06-28 23:00:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10201.6|10199.6|56
1687993500000|2023-06-28 23:05:00|||||||||2
1687993800000|2023-06-28 23:10:00|||||||||1
1687994100000|2023-06-28 23:15:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|113
1687994700000|2023-06-28 23:25:00|||||||||25
1687995000000|2023-06-28 23:30:00|||||||||10
1687995300000|2023-06-28 23:35:00|10201.8|10199.8|10201.8|10199.8|10201.8|10199.8|10201.8|10199.8|6
1687995600000|2023-06-28 23:40:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|58
1687995900000|2023-06-28 23:45:00|10201.8|10199.8|10201.8|10199.8|10202|10200|10201.6|10199.6|17
1687996200000|2023-06-28 23:50:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|13
1687996800000|2023-06-29 00:00:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|21
1687997100000|2023-06-29 00:05:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|183
1687997400000|2023-06-29 00:10:00|10200.4|10198.4|10200|10198|10200.8|10198.8|10200|10198|295
1687997700000|2023-06-29 00:15:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|13
1687998000000|2023-06-29 00:20:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|4
1687998900000|2023-06-29 00:35:00|||||||||45
1687999500000|2023-06-29 00:45:00|10200|10198|10200|10198|10200|10198|10200|10198|227
1687999800000|2023-06-29 00:50:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|153
1688000100000|2023-06-29 00:55:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|359
1688000400000|2023-06-29 01:00:00|||||||||9
1688000700000|2023-06-29 01:05:00|10198.9|10196.9|10200|10198|10200|10198|10198.9|10196.9|194
1688001000000|2023-06-29 01:10:00|||||||||71
1688001300000|2023-06-29 01:15:00|10200.4|10198.4|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|249
1688001600000|2023-06-29 01:20:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|121
1688001900000|2023-06-29 01:25:00|||||||||4
1688002200000|2023-06-29 01:30:00|10200|10198|10200|10198|10200.8|10198.8|10199.6|10197.6|676
1688002500000|2023-06-29 01:35:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.6|10197.6|162
1688002800000|2023-06-29 01:40:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|58
1688003100000|2023-06-29 01:45:00|10199.8|10197.8|10200|10198|10200|10198|10199.6|10197.6|100
1688003400000|2023-06-29 01:50:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|55
1688003700000|2023-06-29 01:55:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.4|10197.4|92
1688004000000|2023-06-29 02:00:00|10199.4|10197.4|10198.5|10196.5|10199.4|10197.4|10198.5|10196.5|646
1688004300000|2023-06-29 02:05:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|105
1688004600000|2023-06-29 02:10:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|89
1688004900000|2023-06-29 02:15:00|||||||||2
1688005200000|2023-06-29 02:20:00|||||||||7
1688005500000|2023-06-29 02:25:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|200
1688005800000|2023-06-29 02:30:00|||||||||78
1688006100000|2023-06-29 02:35:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|31
1688006400000|2023-06-29 02:40:00|||||||||2
1688006700000|2023-06-29 02:45:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|20
1688007000000|2023-06-29 02:50:00|||||||||68
1688007300000|2023-06-29 02:55:00|||||||||1
1688007900000|2023-06-29 03:05:00|||||||||2
1688008200000|2023-06-29 03:10:00|||||||||8
1688008800000|2023-06-29 03:20:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|630
1688009100000|2023-06-29 03:25:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|47
1688009400000|2023-06-29 03:30:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|31
1688009700000|2023-06-29 03:35:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|32
1688010000000|2023-06-29 03:40:00|||||||||28
1688010300000|2023-06-29 03:45:00|10198.3|10196.3|10198.1|10196.1|10198.3|10196.3|10198.1|10196.1|6
1688010600000|2023-06-29 03:50:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|15
1688010900000|2023-06-29 03:55:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|126
1688011200000|2023-06-29 04:00:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|151
1688011500000|2023-06-29 04:05:00|||||||||2
1688011800000|2023-06-29 04:10:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|70
1688012100000|2023-06-29 04:15:00|||||||||3
1688012700000|2023-06-29 04:25:00|||||||||8
1688013000000|2023-06-29 04:30:00|||||||||11
1688013300000|2023-06-29 04:35:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|11
1688013600000|2023-06-29 04:40:00|||||||||2
1688013900000|2023-06-29 04:45:00|||||||||54
1688014200000|2023-06-29 04:50:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|211
1688014500000|2023-06-29 04:55:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|9
1688014800000|2023-06-29 05:00:00|10198.1|10196.1|10198.5|10196.5|10198.7|10196.7|10198.1|10196.1|91
1688015100000|2023-06-29 05:05:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|27
1688015400000|2023-06-29 05:10:00|10198.1|10196.1|10196.5|10194.5|10198.1|10196.1|10195.7|10193.7|751
1688015700000|2023-06-29 05:15:00|10196.1|10194.1|10196.9|10194.9|10197.7|10195.7|10196.1|10194.1|764
1688016000000|2023-06-29 05:20:00|10197.1|10195.1|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|281
1688016300000|2023-06-29 05:25:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|615
1688016600000|2023-06-29 05:30:00|10196.9|10194.9|10195.7|10193.7|10196.9|10194.9|10193.8|10191.8|1276
1688016900000|2023-06-29 05:35:00|10195.5|10193.5|10195.5|10193.5|10195.7|10193.7|10194.9|10192.9|326
1688017200000|2023-06-29 05:40:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|113
1688017500000|2023-06-29 05:45:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.5|10193.5|259
1688017800000|2023-06-29 05:50:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|129
1688018100000|2023-06-29 05:55:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|163
1688018400000|2023-06-29 06:00:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|353
1688018700000|2023-06-29 06:05:00|10194.9|10192.9|10195.7|10193.7|10196.1|10194.1|10194.6|10192.6|634
1688019000000|2023-06-29 06:10:00|10195.3|10193.3|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|431
1688019300000|2023-06-29 06:15:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|178
1688019600000|2023-06-29 06:20:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|399
1688019900000|2023-06-29 06:25:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|241
1688020200000|2023-06-29 06:30:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|308
1688020500000|2023-06-29 06:35:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|958
1688020800000|2023-06-29 06:40:00|10195.3|10193.3|10194.6|10192.6|10196.1|10194.1|10194.6|10192.6|464
1688021100000|2023-06-29 06:45:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|334
1688021400000|2023-06-29 06:50:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|172
1688021700000|2023-06-29 06:55:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194|10192|317
1688022000000|2023-06-29 07:00:00|10194.6|10192.6|10193|10191|10194.6|10192.6|10192.2|10190.2|1176
1688022300000|2023-06-29 07:05:00|10193.2|10191.2|10193.8|10191.8|10194.2|10192.2|10193|10191|342
1688022600000|2023-06-29 07:10:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|234
1688022900000|2023-06-29 07:15:00|10193.4|10191.4|10193.8|10191.8|10194.2|10192.2|10193|10191|510
1688023200000|2023-06-29 07:20:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|262
1688023500000|2023-06-29 07:25:00|10193.4|10191.4|10191.8|10189.8|10193.4|10191.4|10191.8|10189.8|728
1688023800000|2023-06-29 07:30:00|10192.2|10190.2|10194.2|10192.2|10194.2|10192.2|10191.8|10189.8|804
1688024100000|2023-06-29 07:35:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|462
1688024400000|2023-06-29 07:40:00|10193.8|10191.8|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|290
1688024700000|2023-06-29 07:45:00|10193.8|10191.8|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|350
1688025000000|2023-06-29 07:50:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|108
1688025300000|2023-06-29 07:55:00|10193.4|10191.4|10194|10192|10194.2|10192.2|10193.4|10191.4|386
1688025600000|2023-06-29 08:00:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193|10191|470
1688025900000|2023-06-29 08:05:00|10194|10192|10193.4|10191.4|10194.2|10192.2|10193|10191|224
1688026200000|2023-06-29 08:10:00|10193.2|10191.2|10194.2|10192.2|10194.2|10192.2|10193.2|10191.2|719
1688026500000|2023-06-29 08:15:00|10194.4|10192.4|10195.7|10193.7|10196.1|10194.1|10194.4|10192.4|774
1688026800000|2023-06-29 08:20:00|10196.1|10194.1|10194.9|10192.9|10196.1|10194.1|10194.6|10192.6|591
1688027100000|2023-06-29 08:25:00|10194.8|10192.8|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|284
1688027400000|2023-06-29 08:30:00|10195.3|10193.3|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|389
1688027700000|2023-06-29 08:35:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|234
1688028000000|2023-06-29 08:40:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|420
1688028300000|2023-06-29 08:45:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|331
1688028600000|2023-06-29 08:50:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|347
1688028900000|2023-06-29 08:55:00|10193.4|10191.4|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|328
1688029200000|2023-06-29 09:00:00|10194.6|10192.6|10193.8|10191.8|10194.6|10192.6|10193.4|10191.4|302
1688029500000|2023-06-29 09:05:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|282
1688029800000|2023-06-29 09:10:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|186
1688030100000|2023-06-29 09:15:00|10193.4|10191.4|10192.2|10190.2|10193.4|10191.4|10192.2|10190.2|973
1688030400000|2023-06-29 09:20:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10190.6|10188.6|1922
1688030700000|2023-06-29 09:25:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10190.3|10188.3|549
1688031000000|2023-06-29 09:30:00|10191|10189|10191|10189|10191.8|10189.8|10190.8|10188.8|460
1688031300000|2023-06-29 09:35:00|10191.4|10189.4|10191.4|10189.4|10192|10190|10191.4|10189.4|272
1688031600000|2023-06-29 09:40:00|10191.8|10189.8|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|465
1688031900000|2023-06-29 09:45:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.2|10189.2|378
1688032200000|2023-06-29 09:50:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|158
1688032500000|2023-06-29 09:55:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|269
1688032800000|2023-06-29 10:00:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|252
1688033100000|2023-06-29 10:05:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|245
1688033400000|2023-06-29 10:10:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|172
1688033700000|2023-06-29 10:15:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|463
1688034000000|2023-06-29 10:20:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|600
1688034300000|2023-06-29 10:25:00|10192.4|10190.4|10193|10191|10193|10191|10192.2|10190.2|178
1688034600000|2023-06-29 10:30:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193|10191|868
1688034900000|2023-06-29 10:35:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|708
1688035200000|2023-06-29 10:40:00|||||||||159
1688035500000|2023-06-29 10:45:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|182
1688035800000|2023-06-29 10:50:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10193|10191|296
1688036100000|2023-06-29 10:55:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|518
1688036400000|2023-06-29 11:00:00|||||||||310
1688036700000|2023-06-29 11:05:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|145
1688037000000|2023-06-29 11:10:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|657
1688037300000|2023-06-29 11:15:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|994
1688037600000|2023-06-29 11:20:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|1053
1688037900000|2023-06-29 11:25:00|10194.2|10192.2|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|1352
1688038200000|2023-06-29 11:30:00|10194.2|10192.2|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|670
1688038500000|2023-06-29 11:35:00|10193.8|10191.8|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1073
1688038800000|2023-06-29 11:40:00|10194.2|10192.2|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|531
1688039100000|2023-06-29 11:45:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|194
1688039400000|2023-06-29 11:50:00|10193.6|10191.6|10193|10191|10193.8|10191.8|10193|10191|1059
1688039700000|2023-06-29 11:55:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|505
1688040000000|2023-06-29 12:00:00|10193|10191|10194.6|10192.6|10194.6|10192.6|10193|10191|1598
1688040300000|2023-06-29 12:05:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|595
1688040600000|2023-06-29 12:10:00|10194.2|10192.2|10194.6|10192.6|10195.7|10193.7|10194.2|10192.2|720
1688040900000|2023-06-29 12:15:00|10194.4|10192.4|10194.9|10192.9|10195.3|10193.3|10193.8|10191.8|1187
1688041200000|2023-06-29 12:20:00|10194.6|10192.6|10192.6|10190.6|10194.9|10192.9|10191.8|10189.8|3352
1688041500000|2023-06-29 12:25:00|10193|10191|10193.2|10191.2|10194.2|10192.2|10192.6|10190.6|1871
1688041800000|2023-06-29 12:30:00|10191.2|10189.2|10177.8|10175.8|10192.2|10190.2|10176.6|10174.6|11237
1688042100000|2023-06-29 12:35:00|10177.4|10175.4|10179.7|10177.7|10179.7|10177.7|10176.6|10174.6|6289
1688042400000|2023-06-29 12:40:00|10180.1|10178.1|10179.7|10177.7|10180.5|10178.5|10177.8|10175.8|4196
1688042700000|2023-06-29 12:45:00|10179.5|10177.5|10174.6|10172.6|10179.7|10177.7|10174.2|10172.2|6346
1688043000000|2023-06-29 12:50:00|10174.4|10172.4|10171.1|10169.1|10175|10173|10171.1|10169.1|5579
1688043300000|2023-06-29 12:55:00|10170.9|10168.9|10171.1|10169.1|10172.3|10170.3|10169.2|10167.2|7897
1688043600000|2023-06-29 13:00:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10166.8|10164.8|5554
1688043900000|2023-06-29 13:05:00|10171.9|10169.9|10170.3|10168.3|10173.1|10171.1|10170.1|10168.1|3166
1688044200000|2023-06-29 13:10:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10168.4|10166.4|4301
1688044500000|2023-06-29 13:15:00|10170.1|10168.1|10171.9|10169.9|10172.3|10170.3|10169.6|10167.6|4106
1688044800000|2023-06-29 13:20:00|10172.3|10170.3|10174.6|10172.6|10174.6|10172.6|10171.9|10169.9|3143
1688045100000|2023-06-29 13:25:00|10174.2|10172.2|10171.5|10169.5|10174.6|10172.6|10171.1|10169.1|2894
1688045400000|2023-06-29 13:30:00|10171.1|10169.1|10172.3|10170.3|10172.9|10170.9|10169.2|10167.2|3758
1688045700000|2023-06-29 13:35:00|10171.9|10169.9|10173.1|10171.1|10173.5|10171.5|10171.1|10169.1|1503
1688046000000|2023-06-29 13:40:00|10172.7|10170.7|10170.3|10168.3|10172.7|10170.7|10170.3|10168.3|1999
1688046300000|2023-06-29 13:45:00|10169.9|10167.9|10171.1|10169.1|10171.5|10169.5|10169.2|10167.2|2901
1688046600000|2023-06-29 13:50:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10169.6|10167.6|2471
1688046900000|2023-06-29 13:55:00|10171.5|10169.5|10169.9|10167.9|10171.9|10169.9|10169.8|10167.8|2185
1688047200000|2023-06-29 14:00:00|10170.3|10168.3|10170.7|10168.7|10171.9|10169.9|10170.3|10168.3|3700
1688047500000|2023-06-29 14:05:00|10170.9|10168.9|10168.8|10166.8|10170.9|10168.9|10166.8|10164.8|2962
1688047800000|2023-06-29 14:10:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10168.4|10166.4|2446
1688048100000|2023-06-29 14:15:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.2|10167.2|1476
1688048400000|2023-06-29 14:20:00|10169.6|10167.6|10170.7|10168.7|10170.7|10168.7|10169.2|10167.2|1776
1688048700000|2023-06-29 14:25:00|10171.1|10169.1|10169.9|10167.9|10171.9|10169.9|10169.9|10167.9|1255
1688049000000|2023-06-29 14:30:00|10170.3|10168.3|10168|10166|10170.3|10168.3|10167.6|10165.6|4234
1688049300000|2023-06-29 14:35:00|10167.6|10165.6|10169.2|10167.2|10169.6|10167.6|10166.8|10164.8|3514
1688049600000|2023-06-29 14:40:00|10169|10167|10169.9|10167.9|10171.1|10169.1|10168.8|10166.8|3255
1688049900000|2023-06-29 14:45:00|10169.8|10167.8|10171.5|10169.5|10171.5|10169.5|10169.6|10167.6|2356
1688050200000|2023-06-29 14:50:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10170.7|10168.7|2172
1688050500000|2023-06-29 14:55:00|10172.7|10170.7|10173.5|10171.5|10173.9|10171.9|10171.9|10169.9|3442
1688050800000|2023-06-29 15:00:00|10173.3|10171.3|10173.9|10171.9|10174.2|10172.2|10172.7|10170.7|2545
1688051100000|2023-06-29 15:05:00|10174|10172|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|1686
1688051400000|2023-06-29 15:10:00|10173.9|10171.9|10173.9|10171.9|10174|10172|10173.5|10171.5|890
1688051700000|2023-06-29 15:15:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10172.3|10170.3|1859
1688052000000|2023-06-29 15:20:00|10173.1|10171.1|10174.2|10172.2|10174.2|10172.2|10171.9|10169.9|2511
1688052300000|2023-06-29 15:25:00|10173.9|10171.9|10172.3|10170.3|10174.2|10172.2|10172.3|10170.3|1506
1688052600000|2023-06-29 15:30:00|10171.9|10169.9|10170.3|10168.3|10171.9|10169.9|10170.1|10168.1|2080
1688052900000|2023-06-29 15:35:00|10169.9|10167.9|10169.9|10167.9|10170.7|10168.7|10169.6|10167.6|864
1688053200000|2023-06-29 15:40:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|850
1688053500000|2023-06-29 15:45:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|1991
1688053800000|2023-06-29 15:50:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.5|10168.5|947
1688054100000|2023-06-29 15:55:00|10171.5|10169.5|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|1802
1688054400000|2023-06-29 16:00:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.2|10167.2|2176
1688054700000|2023-06-29 16:05:00|10170.1|10168.1|10169.2|10167.2|10170.1|10168.1|10168.4|10166.4|1005
1688055000000|2023-06-29 16:10:00|10169.6|10167.6|10168.4|10166.4|10169.6|10167.6|10168.4|10166.4|485
1688055300000|2023-06-29 16:15:00|10168.8|10166.8|10168|10166|10169.2|10167.2|10168|10166|850
1688055600000|2023-06-29 16:20:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|623
1688055900000|2023-06-29 16:25:00|10169.2|10167.2|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|1653
1688056200000|2023-06-29 16:30:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|655
1688056500000|2023-06-29 16:35:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1513
1688056800000|2023-06-29 16:40:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|484
1688057100000|2023-06-29 16:45:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1081
1688057400000|2023-06-29 16:50:00|10168.4|10166.4|10167.6|10165.6|10168.4|10166.4|10167.6|10165.6|538
1688057700000|2023-06-29 16:55:00|10168|10166|10168.4|10166.4|10168.8|10166.8|10167.6|10165.6|847
1688058000000|2023-06-29 17:00:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10168|10166|1018
1688058300000|2023-06-29 17:05:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10168.8|10166.8|1710
1688058600000|2023-06-29 17:10:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|784
1688058900000|2023-06-29 17:15:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|1215
1688059200000|2023-06-29 17:20:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1797
1688059500000|2023-06-29 17:25:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|694
1688059800000|2023-06-29 17:30:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|903
1688060100000|2023-06-29 17:35:00|10170.3|10168.3|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|748
1688060400000|2023-06-29 17:40:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|376
1688060700000|2023-06-29 17:45:00|10169.8|10167.8|10170.3|10168.3|10170.3|10168.3|10169.8|10167.8|1282
1688061000000|2023-06-29 17:50:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|947
1688061300000|2023-06-29 17:55:00|10170.9|10168.9|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|617
1688061600000|2023-06-29 18:00:00|10171.3|10169.3|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|748
1688061900000|2023-06-29 18:05:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|989
1688062200000|2023-06-29 18:10:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1198
1688062500000|2023-06-29 18:15:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|636
1688062800000|2023-06-29 18:20:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|483
1688063100000|2023-06-29 18:25:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|728
1688063400000|2023-06-29 18:30:00|10171.1|10169.1|10172.3|10170.3|10172.3|10170.3|10171.1|10169.1|795
1688063700000|2023-06-29 18:35:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|988
1688064000000|2023-06-29 18:40:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|560
1688064300000|2023-06-29 18:45:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|2151
1688064600000|2023-06-29 18:50:00|10170.3|10168.3|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|1804
1688064900000|2023-06-29 18:55:00|10168.4|10166.4|10169.6|10167.6|10170.3|10168.3|10168.4|10166.4|2477
1688065200000|2023-06-29 19:00:00|10169.2|10167.2|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|1591
1688065500000|2023-06-29 19:05:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|620
1688065800000|2023-06-29 19:10:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|388
1688066100000|2023-06-29 19:15:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.4|10166.4|1232
1688066400000|2023-06-29 19:20:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|1260
1688066700000|2023-06-29 19:25:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10168.8|10166.8|1008
1688067000000|2023-06-29 19:30:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|525
1688067300000|2023-06-29 19:35:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|438
1688067600000|2023-06-29 19:40:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|1233
1688067900000|2023-06-29 19:45:00|10171.1|10169.1|10171.3|10169.3|10171.5|10169.5|10170.3|10168.3|1640
1688068200000|2023-06-29 19:50:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10170.7|10168.7|690
1688068500000|2023-06-29 19:55:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1656
1688068800000|2023-06-29 20:00:00|10171.7|10169.7|10172.3|10170.3|10172.3|10170.3|10171.1|10169.1|1614
1688069100000|2023-06-29 20:05:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|854
1688069400000|2023-06-29 20:10:00|10172.5|10170.5|10172.9|10170.9|10173.1|10171.1|10172.5|10170.5|247
1688069700000|2023-06-29 20:15:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|375
1688070000000|2023-06-29 20:20:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|324
1688070300000|2023-06-29 20:25:00|||||||||101
1688070600000|2023-06-29 20:30:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|1688
1688070900000|2023-06-29 20:35:00|10171.7|10169.7|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|948
1688071200000|2023-06-29 20:40:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|118
1688071500000|2023-06-29 20:45:00|10172.1|10170.1|10172.1|10170.1|10172.5|10170.5|10171.9|10169.9|693
1688071800000|2023-06-29 20:50:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|893
1688072100000|2023-06-29 20:55:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|910
1688076000000|2023-06-29 22:00:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.7|10169.7|156
1688076300000|2023-06-29 22:05:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10172.1|10170.1|31
1688076600000|2023-06-29 22:10:00|||||||||5
1688076900000|2023-06-29 22:15:00|||||||||17
1688077200000|2023-06-29 22:20:00|||||||||3
1688077500000|2023-06-29 22:25:00|||||||||3
1688077800000|2023-06-29 22:30:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|134
1688078100000|2023-06-29 22:35:00|||||||||64
1688078400000|2023-06-29 22:40:00|10171.5|10169.5|10171.3|10169.3|10171.5|10169.5|10171.1|10169.1|103
1688078700000|2023-06-29 22:45:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|21
1688079000000|2023-06-29 22:50:00|||||||||25
1688079300000|2023-06-29 22:55:00|10171.7|10169.7|10171.5|10169.5|10171.7|10169.7|10171.5|10169.5|82
1688079600000|2023-06-29 23:00:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|88
1688079900000|2023-06-29 23:05:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.7|10169.7|38
1688080200000|2023-06-29 23:10:00|10172.3|10170.3|10171.9|10169.9|10172.5|10170.5|10171.9|10169.9|54
1688080500000|2023-06-29 23:15:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|17
1688080800000|2023-06-29 23:20:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|225
1688081100000|2023-06-29 23:25:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|48
1688081400000|2023-06-29 23:30:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|61
1688081700000|2023-06-29 23:35:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|123
1688082000000|2023-06-29 23:40:00|10172.7|10170.7|10173.3|10171.3|10173.5|10171.5|10172.7|10170.7|240
1688082300000|2023-06-29 23:45:00|10173.5|10171.5|10171.9|10169.9|10173.5|10171.5|10171.9|10169.9|87
1688082600000|2023-06-29 23:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|259
1688082900000|2023-06-29 23:55:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|170
1688083200000|2023-06-30 00:00:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.7|10169.7|111
1688083500000|2023-06-30 00:05:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|32
1688083800000|2023-06-30 00:10:00|10171.5|10169.5|10169.9|10167.9|10171.9|10169.9|10169.9|10167.9|352
1688084100000|2023-06-30 00:15:00|10170.1|10168.1|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|149
1688084400000|2023-06-30 00:20:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|88
1688084700000|2023-06-30 00:25:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|40
1688085000000|2023-06-30 00:30:00|10171.3|10169.3|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|202
1688085300000|2023-06-30 00:35:00|10171.7|10169.7|10171.1|10169.1|10171.7|10169.7|10170.7|10168.7|243
1688085600000|2023-06-30 00:40:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|60
1688085900000|2023-06-30 00:45:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|276
1688086200000|2023-06-30 00:50:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|243
1688086500000|2023-06-30 00:55:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|43
1688086800000|2023-06-30 01:00:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|178
1688087100000|2023-06-30 01:05:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|36
1688087400000|2023-06-30 01:10:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|36
1688087700000|2023-06-30 01:15:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|34
1688088000000|2023-06-30 01:20:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|95
1688088600000|2023-06-30 01:30:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|364
1688088900000|2023-06-30 01:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|392
1688089200000|2023-06-30 01:40:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|222
1688089500000|2023-06-30 01:45:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|51
1688089800000|2023-06-30 01:50:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|96
1688090100000|2023-06-30 01:55:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|488
1688090400000|2023-06-30 02:00:00|||||||||59
1688090700000|2023-06-30 02:05:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|15
1688091000000|2023-06-30 02:10:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|60
1688091300000|2023-06-30 02:15:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|37
1688091600000|2023-06-30 02:20:00|10170.5|10168.5|10171.1|10169.1|10171.1|10169.1|10170.5|10168.5|188
1688091900000|2023-06-30 02:25:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|114
1688092200000|2023-06-30 02:30:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|18
1688092500000|2023-06-30 02:35:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|67
1688092800000|2023-06-30 02:40:00|||||||||41
1688093100000|2023-06-30 02:45:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|410
1688093400000|2023-06-30 02:50:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|359
1688093700000|2023-06-30 02:55:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|333
1688094000000|2023-06-30 03:00:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|364
1688094300000|2023-06-30 03:05:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|268
1688094600000|2023-06-30 03:10:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|390
1688094900000|2023-06-30 03:15:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|364
1688095200000|2023-06-30 03:20:00|||||||||124
1688095500000|2023-06-30 03:25:00|||||||||5
1688095800000|2023-06-30 03:30:00|||||||||2
1688096100000|2023-06-30 03:35:00|||||||||194
1688096400000|2023-06-30 03:40:00|||||||||13
1688096700000|2023-06-30 03:45:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|305
1688097000000|2023-06-30 03:50:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|71
1688097300000|2023-06-30 03:55:00|||||||||11
1688097600000|2023-06-30 04:00:00|||||||||98
1688097900000|2023-06-30 04:05:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|109
1688098500000|2023-06-30 04:15:00|||||||||6
1688098800000|2023-06-30 04:20:00|||||||||114
1688099100000|2023-06-30 04:25:00|||||||||1
1688099400000|2023-06-30 04:30:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|570
1688099700000|2023-06-30 04:35:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|117
1688100000000|2023-06-30 04:40:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|85
1688100300000|2023-06-30 04:45:00|||||||||53
1688100600000|2023-06-30 04:50:00|||||||||5
1688100900000|2023-06-30 04:55:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|263
1688101200000|2023-06-30 05:00:00|||||||||3
1688101500000|2023-06-30 05:05:00|||||||||26
1688101800000|2023-06-30 05:10:00|10169.9|10167.9|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|507
1688102100000|2023-06-30 05:15:00|10170.9|10168.9|10171.5|10169.5|10171.5|10169.5|10170.9|10168.9|670
1688102400000|2023-06-30 05:20:00|||||||||165
1688102700000|2023-06-30 05:25:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|162
1688103000000|2023-06-30 05:30:00|10170.9|10168.9|10170.7|10168.7|10170.9|10168.9|10170.7|10168.7|44
1688103300000|2023-06-30 05:35:00|10170.9|10168.9|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|111
1688103600000|2023-06-30 05:40:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|107
1688103900000|2023-06-30 05:45:00|10171.1|10169.1|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|179
1688104200000|2023-06-30 05:50:00|10171.5|10169.5|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|464
1688104500000|2023-06-30 05:55:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|139
1688104800000|2023-06-30 06:00:00|10170.3|10168.3|10169|10167|10170.3|10168.3|10168.8|10166.8|619
1688105100000|2023-06-30 06:05:00|10169.2|10167.2|10168|10166|10169.2|10167.2|10168|10166|492
1688105400000|2023-06-30 06:10:00|10168.4|10166.4|10167.6|10165.6|10168.4|10166.4|10167.2|10165.2|279
1688105700000|2023-06-30 06:15:00|10167.2|10165.2|10166.4|10164.4|10167.6|10165.6|10166|10164|755
1688106000000|2023-06-30 06:20:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166|10164|377
1688106300000|2023-06-30 06:25:00|10166.8|10164.8|10165.6|10163.6|10166.8|10164.8|10165.6|10163.6|1053
1688106600000|2023-06-30 06:30:00|10166|10164|10166.6|10164.6|10167.2|10165.2|10165.6|10163.6|1409
1688106900000|2023-06-30 06:35:00|10166.4|10164.4|10167.6|10165.6|10167.6|10165.6|10166.4|10164.4|568
1688107200000|2023-06-30 06:40:00|10167.8|10165.8|10167.2|10165.2|10168|10166|10166.4|10164.4|724
1688107500000|2023-06-30 06:45:00|10167.6|10165.6|10168|10166|10168.4|10166.4|10167.6|10165.6|656
1688107800000|2023-06-30 06:50:00|10167.8|10165.8|10165.6|10163.6|10167.8|10165.8|10165.3|10163.3|837
1688108100000|2023-06-30 06:55:00|10166|10164|10165.3|10163.3|10166|10164|10164.9|10162.9|694
1688108400000|2023-06-30 07:00:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10164.5|10162.5|1033
1688108700000|2023-06-30 07:05:00|10165.8|10163.8|10166.2|10164.2|10166.4|10164.4|10165.6|10163.6|636
1688109000000|2023-06-30 07:10:00|10166.4|10164.4|10167|10165|10167.2|10165.2|10165.6|10163.6|709
1688109300000|2023-06-30 07:15:00|10166.8|10164.8|10166|10164|10167.6|10165.6|10165.6|10163.6|965
1688109600000|2023-06-30 07:20:00|10166.4|10164.4|10164.9|10162.9|10166.4|10164.4|10164.5|10162.5|618
1688109900000|2023-06-30 07:25:00|10165.1|10163.1|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|1558
1688110200000|2023-06-30 07:30:00|10165.3|10163.3|10165.6|10163.6|10166|10164|10164.1|10162.1|1448
1688110500000|2023-06-30 07:35:00|10165.5|10163.5|10164.5|10162.5|10166|10164|10164.5|10162.5|907
1688110800000|2023-06-30 07:40:00|10164.3|10162.3|10163.3|10161.3|10164.9|10162.9|10162.9|10160.9|776
1688111100000|2023-06-30 07:45:00|10162.9|10160.9|10161.4|10159.4|10163.3|10161.3|10161|10159|2801
1688111400000|2023-06-30 07:50:00|10161|10159|10161|10159|10161.4|10159.4|10160.2|10158.2|2895
1688111700000|2023-06-30 07:55:00|10161.4|10159.4|10160.2|10158.2|10161.4|10159.4|10160.2|10158.2|1361
1688112000000|2023-06-30 08:00:00|10160.6|10158.6|10159|10157|10161|10159|10159|10157|973
1688112300000|2023-06-30 08:05:00|10159.4|10157.4|10159.8|10157.8|10160.2|10158.2|10158.6|10156.6|1828
1688112600000|2023-06-30 08:10:00|10159.6|10157.6|10159|10157|10160.2|10158.2|10159|10157|2649
1688112900000|2023-06-30 08:15:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10158.6|10156.6|1189
1688113200000|2023-06-30 08:20:00|10159.2|10157.2|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|410
1688113500000|2023-06-30 08:25:00|10158.8|10156.8|10158.8|10156.8|10159.4|10157.4|10158.6|10156.6|1868
1688113800000|2023-06-30 08:30:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|1049
1688114100000|2023-06-30 08:35:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|651
1688114400000|2023-06-30 08:40:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1470
1688114700000|2023-06-30 08:45:00|10160.2|10158.2|10159|10157|10160.2|10158.2|10159|10157|647
1688115000000|2023-06-30 08:50:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|818
1688115300000|2023-06-30 08:55:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10159|10157|825
1688115600000|2023-06-30 09:00:00|10160.2|10158.2|10159.8|10157.8|10160.6|10158.6|10159|10157|1867
1688115900000|2023-06-30 09:05:00|10160.2|10158.2|10159.4|10157.4|10161|10159|10159|10157|1319
1688116200000|2023-06-30 09:10:00|10159|10157|10159|10157|10159.8|10157.8|10159|10157|685
1688116500000|2023-06-30 09:15:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|901
1688116800000|2023-06-30 09:20:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|304
1688117100000|2023-06-30 09:25:00|10159.4|10157.4|10160.6|10158.6|10161|10159|10159.4|10157.4|923
1688117400000|2023-06-30 09:30:00|10160.8|10158.8|10161.4|10159.4|10161.7|10159.7|10160.8|10158.8|1024
1688117700000|2023-06-30 09:35:00|10161.7|10159.7|10160.6|10158.6|10162.1|10160.1|10160.6|10158.6|1305
1688118000000|2023-06-30 09:40:00|10160.2|10158.2|10160.6|10158.6|10161|10159|10160.2|10158.2|542
1688118300000|2023-06-30 09:45:00|10160.2|10158.2|10161|10159|10161|10159|10159.8|10157.8|1023
1688118600000|2023-06-30 09:50:00|10160.6|10158.6|10159.4|10157.4|10160.6|10158.6|10159|10157|290
1688118900000|2023-06-30 09:55:00|10159.8|10157.8|10158.6|10156.6|10159.8|10157.8|10158.6|10156.6|551
1688119200000|2023-06-30 10:00:00|10159|10157|10159|10157|10159.4|10157.4|10158.2|10156.2|592
1688119500000|2023-06-30 10:05:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|108
1688119800000|2023-06-30 10:10:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.4|10157.4|610
1688120100000|2023-06-30 10:15:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|731
1688120400000|2023-06-30 10:20:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.2|10158.2|1648
1688120700000|2023-06-30 10:25:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|358
1688121000000|2023-06-30 10:30:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|343
1688121300000|2023-06-30 10:35:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|131
1688121600000|2023-06-30 10:40:00|10161|10159|10162.1|10160.1|10162.1|10160.1|10160.6|10158.6|343
1688121900000|2023-06-30 10:45:00|10161.9|10159.9|10161.7|10159.7|10161.9|10159.9|10161|10159|916
1688122200000|2023-06-30 10:50:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|427
1688122500000|2023-06-30 10:55:00|10161.7|10159.7|10162.3|10160.3|10162.9|10160.9|10161.7|10159.7|1043
1688122800000|2023-06-30 11:00:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|1295
1688123100000|2023-06-30 11:05:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1333
1688123400000|2023-06-30 11:10:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|506
1688123700000|2023-06-30 11:15:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|1162
1688124000000|2023-06-30 11:20:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|742
1688124300000|2023-06-30 11:25:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161|10159|781
1688124600000|2023-06-30 11:30:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161|10159|1726
1688124900000|2023-06-30 11:35:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|412
1688125200000|2023-06-30 11:40:00|10161.4|10159.4|10161|10159|10162.1|10160.1|10161|10159|713
1688125500000|2023-06-30 11:45:00|10161.2|10159.2|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|858
1688125800000|2023-06-30 11:50:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|716
1688126100000|2023-06-30 11:55:00|10160.2|10158.2|10161.7|10159.7|10161.7|10159.7|10160.2|10158.2|1259
1688126400000|2023-06-30 12:00:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|2008
1688126700000|2023-06-30 12:05:00|10162.9|10160.9|10163.7|10161.7|10163.9|10161.9|10162.5|10160.5|1809
1688127000000|2023-06-30 12:10:00|10164.1|10162.1|10164.9|10162.9|10165.3|10163.3|10164.1|10162.1|2240
1688127300000|2023-06-30 12:15:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10163.7|10161.7|1937
1688127600000|2023-06-30 12:20:00|10164.5|10162.5|10165.3|10163.3|10165.3|10163.3|10163.3|10161.3|3979
1688127900000|2023-06-30 12:25:00|10165.6|10163.6|10164.7|10162.7|10165.6|10163.6|10164.5|10162.5|2907
1688128200000|2023-06-30 12:30:00|10164.5|10162.5|10167.6|10165.6|10170.3|10168.3|10163.5|10161.5|6796
1688128500000|2023-06-30 12:35:00|10167.2|10165.2|10169.6|10167.6|10169.6|10167.6|10166|10164|2876
1688128800000|2023-06-30 12:40:00|10169.9|10167.9|10172.3|10170.3|10173.1|10171.1|10169.6|10167.6|4166
1688129100000|2023-06-30 12:45:00|10171.9|10169.9|10175.4|10173.4|10177|10175|10171.9|10169.9|4775
1688129400000|2023-06-30 12:50:00|10175.2|10173.2|10173.9|10171.9|10175.8|10173.8|10173.1|10171.1|3995
1688129700000|2023-06-30 12:55:00|10174.2|10172.2|10175|10173|10175.8|10173.8|10173.9|10171.9|3712
1688130000000|2023-06-30 13:00:00|10174.6|10172.6|10177|10175|10177.2|10175.2|10174.6|10172.6|11425
1688130300000|2023-06-30 13:05:00|10177.4|10175.4|10173.5|10171.5|10177.4|10175.4|10173.1|10171.1|2855
1688130600000|2023-06-30 13:10:00|10173.9|10171.9|10173.9|10171.9|10174.6|10172.6|10173.1|10171.1|2085
1688130900000|2023-06-30 13:15:00|10174.2|10172.2|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|2208
1688131200000|2023-06-30 13:20:00|10173.9|10171.9|10172.3|10170.3|10174.2|10172.2|10172.3|10170.3|2127
1688131500000|2023-06-30 13:25:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|1715
1688131800000|2023-06-30 13:30:00|10170.7|10168.7|10168.4|10166.4|10171.9|10169.9|10168.4|10166.4|6167
1688132100000|2023-06-30 13:35:00|10168|10166|10166.4|10164.4|10168.8|10166.8|10166|10164|3241
1688132400000|2023-06-30 13:40:00|10166.8|10164.8|10168|10166|10170.3|10168.3|10165.3|10163.3|5957
1688132700000|2023-06-30 13:45:00|10168.2|10166.2|10168|10166|10169.9|10167.9|10167.2|10165.2|3856
1688133000000|2023-06-30 13:50:00|10167.6|10165.6|10166.8|10164.8|10168|10166|10166.4|10164.4|1425
1688133300000|2023-06-30 13:55:00|10167.2|10165.2|10166.6|10164.6|10168.4|10166.4|10166.6|10164.6|1750
1688133600000|2023-06-30 14:00:00|10166.8|10164.8|10167.2|10165.2|10169.6|10167.6|10166.8|10164.8|3699
1688133900000|2023-06-30 14:05:00|10166.8|10164.8|10167.2|10165.2|10168.4|10166.4|10166.8|10164.8|2391
1688134200000|2023-06-30 14:10:00|10166.8|10164.8|10169.6|10167.6|10169.9|10167.9|10166.8|10164.8|1766
1688134500000|2023-06-30 14:15:00|10169.4|10167.4|10170.3|10168.3|10170.3|10168.3|10168.8|10166.8|1499
1688134800000|2023-06-30 14:20:00|10169.9|10167.9|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|2264
1688135100000|2023-06-30 14:25:00|10168.4|10166.4|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|2490
1688135400000|2023-06-30 14:30:00|10168.6|10166.6|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|1769
1688135700000|2023-06-30 14:35:00|10168|10166|10167.2|10165.2|10168|10166|10162.9|10160.9|8207
1688136000000|2023-06-30 14:40:00|10167.6|10165.6|10168|10166|10168.6|10166.6|10167.2|10165.2|3121
1688136300000|2023-06-30 14:45:00|10167.6|10165.6|10169.2|10167.2|10169.2|10167.2|10167.2|10165.2|2948
1688136600000|2023-06-30 14:50:00|10168.8|10166.8|10168.8|10166.8|10169.9|10167.9|10168|10166|1136
1688136900000|2023-06-30 14:55:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.4|10166.4|642
1688137200000|2023-06-30 15:00:00|10169.2|10167.2|10168.4|10166.4|10169.9|10167.9|10168|10166|1827
1688137500000|2023-06-30 15:05:00|10168.8|10166.8|10169.2|10167.2|10169.9|10167.9|10168|10166|2075
1688137800000|2023-06-30 15:10:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10168.2|10166.2|1318
1688138100000|2023-06-30 15:15:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|2229
1688138400000|2023-06-30 15:20:00|10170.3|10168.3|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|1113
1688138700000|2023-06-30 15:25:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1981
1688139000000|2023-06-30 15:30:00|10169|10167|10169.2|10167.2|10169.6|10167.6|10168.4|10166.4|1139
1688139300000|2023-06-30 15:35:00|10169.4|10167.4|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1964
1688139600000|2023-06-30 15:40:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|665
1688139900000|2023-06-30 15:45:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|2230
1688140200000|2023-06-30 15:50:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1415
1688140500000|2023-06-30 15:55:00|10169.6|10167.6|10171.1|10169.1|10171.5|10169.5|10169.2|10167.2|2126
1688140800000|2023-06-30 16:00:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|893
1688141100000|2023-06-30 16:05:00|10170.7|10168.7|10169.6|10167.6|10171.1|10169.1|10169.6|10167.6|481
1688141400000|2023-06-30 16:10:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|648
1688141700000|2023-06-30 16:15:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|661
1688142000000|2023-06-30 16:20:00|10169.8|10167.8|10169.2|10167.2|10170.3|10168.3|10168.8|10166.8|1198
1688142300000|2023-06-30 16:25:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|754
1688142600000|2023-06-30 16:30:00|10169.6|10167.6|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|710
1688142900000|2023-06-30 16:35:00|10169.2|10167.2|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|810
1688143200000|2023-06-30 16:40:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|328
1688143500000|2023-06-30 16:45:00|10169.8|10167.8|10171.1|10169.1|10171.1|10169.1|10169.8|10167.8|1429
1688143800000|2023-06-30 16:50:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|388
1688144100000|2023-06-30 16:55:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|624
1688144400000|2023-06-30 17:00:00|10171.9|10169.9|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|480
1688144700000|2023-06-30 17:05:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|691
1688145000000|2023-06-30 17:10:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|1096
1688145300000|2023-06-30 17:15:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|857
1688145600000|2023-06-30 17:20:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|268
1688145900000|2023-06-30 17:25:00|10172.3|10170.3|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|538
1688146200000|2023-06-30 17:30:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|282
1688146500000|2023-06-30 17:35:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|915
1688146800000|2023-06-30 17:40:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|834
1688147100000|2023-06-30 17:45:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|405
1688147400000|2023-06-30 17:50:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|257
1688147700000|2023-06-30 17:55:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|443
1688148000000|2023-06-30 18:00:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|338
1688148300000|2023-06-30 18:05:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|231
1688148600000|2023-06-30 18:10:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|504
1688148900000|2023-06-30 18:15:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|477
1688149200000|2023-06-30 18:20:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|825
1688149500000|2023-06-30 18:25:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1291
1688149800000|2023-06-30 18:30:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|426
1688150100000|2023-06-30 18:35:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|1606
1688150400000|2023-06-30 18:40:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|902
1688150700000|2023-06-30 18:45:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|1168
1688151000000|2023-06-30 18:50:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|528
1688151300000|2023-06-30 18:55:00|10169.9|10167.9|10168.2|10166.2|10169.9|10167.9|10168|10166|3511
1688151600000|2023-06-30 19:00:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168|10166|2110
1688151900000|2023-06-30 19:05:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|2554
1688152200000|2023-06-30 19:10:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|1353
1688152500000|2023-06-30 19:15:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|2144
1688152800000|2023-06-30 19:20:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|983
1688153100000|2023-06-30 19:25:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|1246
1688153400000|2023-06-30 19:30:00|10168.4|10166.4|10169.9|10167.9|10169.9|10167.9|10168.4|10166.4|2372
1688153700000|2023-06-30 19:35:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|1422
1688154000000|2023-06-30 19:40:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|1009
1688154300000|2023-06-30 19:45:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1724
1688154600000|2023-06-30 19:50:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|2470
1688154900000|2023-06-30 19:55:00|10170.7|10168.7|10170.7|10168.7|10171.5|10169.5|10167.6|10165.6|10749
1688155200000|2023-06-30 20:00:00|10170.3|10168.3|10169.9|10167.9|10171.1|10169.1|10168.4|10166.4|7316
1688155500000|2023-06-30 20:05:00|10170.3|10168.3|10168.4|10166.4|10170.3|10168.3|10168.4|10166.4|1455
1688155800000|2023-06-30 20:10:00|10168|10166|10166.8|10164.8|10168.4|10166.4|10166.8|10164.8|2011
1688156100000|2023-06-30 20:15:00|10166.4|10164.4|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|802
1688156400000|2023-06-30 20:20:00|10166.4|10164.4|10165.6|10163.6|10166.8|10164.8|10165.3|10163.3|1269
1688156700000|2023-06-30 20:25:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10163.7|10161.7|8412
1688157000000|2023-06-30 20:30:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.5|10161.5|2035
1688157300000|2023-06-30 20:35:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|1253
1688157600000|2023-06-30 20:40:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|280
1688157900000|2023-06-30 20:45:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|289
1688158200000|2023-06-30 20:50:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|693
1688158500000|2023-06-30 20:55:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|911
1688335200000|2023-07-02 22:00:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10163.3|10161.3|910
1688335500000|2023-07-02 22:05:00|10164.3|10162.3|10162.9|10160.9|10164.5|10162.5|10162.9|10160.9|288
1688335800000|2023-07-02 22:10:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|119
1688336100000|2023-07-02 22:15:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|99
1688336400000|2023-07-02 22:20:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|62
1688336700000|2023-07-02 22:25:00|10163.5|10161.5|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|164
1688337000000|2023-07-02 22:30:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|84
1688337300000|2023-07-02 22:35:00|10163.9|10161.9|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|54
1688337600000|2023-07-02 22:40:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|20
1688337900000|2023-07-02 22:45:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|60
1688338200000|2023-07-02 22:50:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|86
1688338500000|2023-07-02 22:55:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|71
1688338800000|2023-07-02 23:00:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|32
1688339400000|2023-07-02 23:10:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|71
1688339700000|2023-07-02 23:15:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|27
1688340000000|2023-07-02 23:20:00|10164.5|10162.5|10164.3|10162.3|10164.5|10162.5|10164.1|10162.1|127
1688340300000|2023-07-02 23:25:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|7
1688340600000|2023-07-02 23:30:00|||||||||6
1688340900000|2023-07-02 23:35:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|16
1688341200000|2023-07-02 23:40:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|34
1688341500000|2023-07-02 23:45:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|118
1688341800000|2023-07-02 23:50:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|279
1688342100000|2023-07-02 23:55:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|558
1688342400000|2023-07-03 00:00:00|10161.2|10159.2|10160.6|10158.6|10161.4|10159.4|10159.8|10157.8|480
1688342700000|2023-07-03 00:05:00|10160.2|10158.2|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|298
1688343000000|2023-07-03 00:10:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|140
1688343300000|2023-07-03 00:15:00|10161.7|10159.7|10161.7|10159.7|10162.9|10160.9|10161.7|10159.7|1001
1688343600000|2023-07-03 00:20:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|194
1688343900000|2023-07-03 00:25:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|272
1688344200000|2023-07-03 00:30:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|351
1688344500000|2023-07-03 00:35:00|10161.7|10159.7|10160.2|10158.2|10161.7|10159.7|10160.2|10158.2|215
1688344800000|2023-07-03 00:40:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|91
1688345100000|2023-07-03 00:45:00|10160.8|10158.8|10160.2|10158.2|10160.8|10158.8|10160.2|10158.2|330
1688345400000|2023-07-03 00:50:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|511
1688345700000|2023-07-03 00:55:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|169
1688346000000|2023-07-03 01:00:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|432
1688346300000|2023-07-03 01:05:00|10161|10159|10161|10159|10161|10159|10161|10159|74
1688346600000|2023-07-03 01:10:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|113
1688346900000|2023-07-03 01:15:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|34
1688347200000|2023-07-03 01:20:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|102
1688347500000|2023-07-03 01:25:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|111
1688347800000|2023-07-03 01:30:00|10162.1|10160.1|10162.1|10160.1|10162.3|10160.3|10161.7|10159.7|142
1688348100000|2023-07-03 01:35:00|10162.5|10160.5|10163.7|10161.7|10163.7|10161.7|10162.1|10160.1|228
1688348400000|2023-07-03 01:40:00|10163.3|10161.3|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|331
1688348700000|2023-07-03 01:45:00|10164.1|10162.1|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|360
1688349000000|2023-07-03 01:50:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|129
1688349300000|2023-07-03 01:55:00|10163.1|10161.1|10163.7|10161.7|10163.7|10161.7|10162.9|10160.9|113
1688349600000|2023-07-03 02:00:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|78
1688349900000|2023-07-03 02:05:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|99
1688350200000|2023-07-03 02:10:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|269
1688350500000|2023-07-03 02:15:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|69
1688350800000|2023-07-03 02:20:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|21
1688351100000|2023-07-03 02:25:00|10162.9|10160.9|10162.9|10160.9|10163.1|10161.1|10162.9|10160.9|14
1688351400000|2023-07-03 02:30:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|55
1688351700000|2023-07-03 02:35:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|53
1688352000000|2023-07-03 02:40:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|23
1688352300000|2023-07-03 02:45:00|10163.3|10161.3|10162.9|10160.9|10163.5|10161.5|10162.9|10160.9|170
1688352600000|2023-07-03 02:50:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|111
1688353200000|2023-07-03 03:00:00|||||||||46
1688353500000|2023-07-03 03:05:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|170
1688353800000|2023-07-03 03:10:00|||||||||8
1688354100000|2023-07-03 03:15:00|||||||||70
1688354400000|2023-07-03 03:20:00|||||||||1
1688354700000|2023-07-03 03:25:00|||||||||2
1688355000000|2023-07-03 03:30:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|95
1688355300000|2023-07-03 03:35:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|224
1688355600000|2023-07-03 03:40:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|146
1688355900000|2023-07-03 03:45:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|58
1688356200000|2023-07-03 03:50:00|||||||||40
1688356500000|2023-07-03 03:55:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|147
1688356800000|2023-07-03 04:00:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|203
1688357100000|2023-07-03 04:05:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|73
1688357400000|2023-07-03 04:10:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|97
1688357700000|2023-07-03 04:15:00|||||||||84
1688358000000|2023-07-03 04:20:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|165
1688358300000|2023-07-03 04:25:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|51
1688358600000|2023-07-03 04:30:00|||||||||234
1688358900000|2023-07-03 04:35:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|55
1688359200000|2023-07-03 04:40:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|67
1688359500000|2023-07-03 04:45:00|||||||||73
1688359800000|2023-07-03 04:50:00|||||||||42
1688360100000|2023-07-03 04:55:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|191
1688360400000|2023-07-03 05:00:00|10163.1|10161.1|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|316
1688360700000|2023-07-03 05:05:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|282
1688361000000|2023-07-03 05:10:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|126
1688361300000|2023-07-03 05:15:00|10162.7|10160.7|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|103
1688361600000|2023-07-03 05:20:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|139
1688361900000|2023-07-03 05:25:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|103
1688362200000|2023-07-03 05:30:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|70
1688362500000|2023-07-03 05:35:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|220
1688362800000|2023-07-03 05:40:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|373
1688363100000|2023-07-03 05:45:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|399
1688363400000|2023-07-03 05:50:00|||||||||327
1688363700000|2023-07-03 05:55:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.1|10161.1|248
1688364000000|2023-07-03 06:00:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|523
1688364300000|2023-07-03 06:05:00|10163.5|10161.5|10164.1|10162.1|10164.5|10162.5|10163.5|10161.5|159
1688364600000|2023-07-03 06:10:00|10163.9|10161.9|10164.1|10162.1|10164.3|10162.3|10163.7|10161.7|197
1688364900000|2023-07-03 06:15:00|10163.7|10161.7|10162.9|10160.9|10163.7|10161.7|10162.9|10160.9|199
1688365200000|2023-07-03 06:20:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|474
1688365500000|2023-07-03 06:25:00|10161.5|10159.5|10161|10159|10161.7|10159.7|10161|10159|444
1688365800000|2023-07-03 06:30:00|10161.2|10159.2|10161|10159|10161.7|10159.7|10161|10159|261
1688366100000|2023-07-03 06:35:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|344
1688366400000|2023-07-03 06:40:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|346
1688366700000|2023-07-03 06:45:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|329
1688367000000|2023-07-03 06:50:00|10161|10159|10160.6|10158.6|10161|10159|10160.2|10158.2|389
1688367300000|2023-07-03 06:55:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|369
1688367600000|2023-07-03 07:00:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.2|10158.2|482
1688367900000|2023-07-03 07:05:00|10160.2|10158.2|10159|10157|10160.6|10158.6|10159|10157|853
1688368200000|2023-07-03 07:10:00|10159.4|10157.4|10159.8|10157.8|10160.2|10158.2|10159|10157|718
1688368500000|2023-07-03 07:15:00|10159.4|10157.4|10157.4|10155.4|10159.4|10157.4|10157.1|10155.1|1272
1688368800000|2023-07-03 07:20:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|990
1688369100000|2023-07-03 07:25:00|10158.2|10156.2|10159.4|10157.4|10159.8|10157.8|10158.2|10156.2|1137
1688369400000|2023-07-03 07:30:00|10159.2|10157.2|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|780
1688369700000|2023-07-03 07:35:00|10158.2|10156.2|10155.5|10153.5|10158.4|10156.4|10155.1|10153.1|1386
1688370000000|2023-07-03 07:40:00|10155.1|10153.1|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|1022
1688370300000|2023-07-03 07:45:00|10156.3|10154.3|10155.9|10153.9|10157.1|10155.1|10155.5|10153.5|906
1688370600000|2023-07-03 07:50:00|10155.5|10153.5|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|644
1688370900000|2023-07-03 07:55:00|10155.3|10153.3|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|676
1688371200000|2023-07-03 08:00:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.1|10153.1|997
1688371500000|2023-07-03 08:05:00|10156.1|10154.1|10155.5|10153.5|10156.1|10154.1|10154.7|10152.7|394
1688371800000|2023-07-03 08:10:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|614
1688372100000|2023-07-03 08:15:00|10155.1|10153.1|10152.8|10150.8|10155.9|10153.9|10151.6|10149.6|2735
1688372400000|2023-07-03 08:20:00|10152.6|10150.6|10152.8|10150.8|10153.1|10151.1|10152|10150|592
1688372700000|2023-07-03 08:25:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|842
1688373000000|2023-07-03 08:30:00|10153.1|10151.1|10154.7|10152.7|10154.7|10152.7|10153.1|10151.1|761
1688373300000|2023-07-03 08:35:00|10155.1|10153.1|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|800
1688373600000|2023-07-03 08:40:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|160
1688373900000|2023-07-03 08:45:00|10154.3|10152.3|10155.1|10153.1|10155.5|10153.5|10154.3|10152.3|814
1688374200000|2023-07-03 08:50:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|243
1688374500000|2023-07-03 08:55:00|10155.9|10153.9|10157.1|10155.1|10157.4|10155.4|10155.9|10153.9|630
1688374800000|2023-07-03 09:00:00|10156.7|10154.7|10156.3|10154.3|10157.1|10155.1|10155.5|10153.5|713
1688375100000|2023-07-03 09:05:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|393
1688375400000|2023-07-03 09:10:00|10155.1|10153.1|10156.7|10154.7|10157.1|10155.1|10155.1|10153.1|714
1688375700000|2023-07-03 09:15:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10156.7|10154.7|481
1688376000000|2023-07-03 09:20:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|511
1688376300000|2023-07-03 09:25:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|105
1688376600000|2023-07-03 09:30:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|464
1688376900000|2023-07-03 09:35:00|10157.6|10155.6|10158.6|10156.6|10158.6|10156.6|10157.4|10155.4|138
1688377200000|2023-07-03 09:40:00|10158.4|10156.4|10157.8|10155.8|10158.4|10156.4|10157.4|10155.4|275
1688377500000|2023-07-03 09:45:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.1|10155.1|671
1688377800000|2023-07-03 09:50:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|270
1688378100000|2023-07-03 09:55:00|10157.4|10155.4|10156.3|10154.3|10157.4|10155.4|10156.3|10154.3|460
1688378400000|2023-07-03 10:00:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|218
1688378700000|2023-07-03 10:05:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|671
1688379000000|2023-07-03 10:10:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|682
1688379300000|2023-07-03 10:15:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|494
1688379600000|2023-07-03 10:20:00|10156.3|10154.3|10155.5|10153.5|10156.7|10154.7|10155.5|10153.5|1514
1688379900000|2023-07-03 10:25:00|10155.1|10153.1|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|333
1688380200000|2023-07-03 10:30:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|297
1688380500000|2023-07-03 10:35:00|10156.1|10154.1|10155.1|10153.1|10156.1|10154.1|10154.9|10152.9|220
1688380800000|2023-07-03 10:40:00|10154.7|10152.7|10155.9|10153.9|10156.3|10154.3|10154.7|10152.7|2282
1688381100000|2023-07-03 10:45:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|442
1688381400000|2023-07-03 10:50:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.5|10153.5|409
1688381700000|2023-07-03 10:55:00|10155.9|10153.9|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|513
1688382000000|2023-07-03 11:00:00|10156.3|10154.3|10155.9|10153.9|10156.7|10154.7|10155.9|10153.9|490
1688382300000|2023-07-03 11:05:00|10155.7|10153.7|10154.7|10152.7|10155.9|10153.9|10154.3|10152.3|604
1688382600000|2023-07-03 11:10:00|10154.3|10152.3|10153.9|10151.9|10155.1|10153.1|10153.9|10151.9|355
1688382900000|2023-07-03 11:15:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|1199
1688383200000|2023-07-03 11:20:00|10153.7|10151.7|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|449
1688383500000|2023-07-03 11:25:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|134
1688383800000|2023-07-03 11:30:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|430
1688384100000|2023-07-03 11:35:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|658
1688384400000|2023-07-03 11:40:00|10154.1|10152.1|10153.1|10151.1|10154.3|10152.3|10153.1|10151.1|1054
1688384700000|2023-07-03 11:45:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10152.8|10150.8|1566
1688385000000|2023-07-03 11:50:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|129
1688385300000|2023-07-03 11:55:00|10153.9|10151.9|10154.3|10152.3|10154.5|10152.5|10153.9|10151.9|618
1688385600000|2023-07-03 12:00:00|10153.9|10151.9|10157.1|10155.1|10157.1|10155.1|10153.5|10151.5|1382
1688385900000|2023-07-03 12:05:00|10157.3|10155.3|10158.2|10156.2|10158.6|10156.6|10157.3|10155.3|1249
1688386200000|2023-07-03 12:10:00|10157.8|10155.8|10156.7|10154.7|10157.8|10155.8|10156.5|10154.5|812
1688386500000|2023-07-03 12:15:00|10156.9|10154.9|10156.3|10154.3|10157.1|10155.1|10155.5|10153.5|953
1688386800000|2023-07-03 12:20:00|10156.1|10154.1|10159.8|10157.8|10160.6|10158.6|10155.9|10153.9|2905
1688387100000|2023-07-03 12:25:00|10159.4|10157.4|10159.6|10157.6|10160.6|10158.6|10159|10157|2977
1688387400000|2023-07-03 12:30:00|10159.4|10157.4|10158.6|10156.6|10159.8|10157.8|10157.8|10155.8|1986
1688387700000|2023-07-03 12:35:00|10159|10157|10160.2|10158.2|10160.2|10158.2|10158.6|10156.6|907
1688388000000|2023-07-03 12:40:00|10160.4|10158.4|10161.2|10159.2|10161.2|10159.2|10159.8|10157.8|1342
1688388300000|2023-07-03 12:45:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161|10159|1950
1688388600000|2023-07-03 12:50:00|10161.5|10159.5|10162.1|10160.1|10162.9|10160.9|10161.4|10159.4|949
1688388900000|2023-07-03 12:55:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|1999
1688389200000|2023-07-03 13:00:00|10163.3|10161.3|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|1854
1688389500000|2023-07-03 13:05:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|1659
1688389800000|2023-07-03 13:10:00|10162.1|10160.1|10163.3|10161.3|10163.3|10161.3|10161|10159|1925
1688390100000|2023-07-03 13:15:00|10162.9|10160.9|10164.1|10162.1|10164.1|10162.1|10162.5|10160.5|2046
1688390400000|2023-07-03 13:20:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|1762
1688390700000|2023-07-03 13:25:00|10163.9|10161.9|10163.7|10161.7|10163.9|10161.9|10162.9|10160.9|1166
1688391000000|2023-07-03 13:30:00|10164.1|10162.1|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|1920
1688391300000|2023-07-03 13:35:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10162.9|10160.9|1906
1688391600000|2023-07-03 13:40:00|10164.1|10162.1|10164.1|10162.1|10164.9|10162.9|10163.7|10161.7|1005
1688391900000|2023-07-03 13:45:00|10164.3|10162.3|10166|10164|10166.4|10164.4|10164.3|10162.3|1527
1688392200000|2023-07-03 13:50:00|10166.4|10164.4|10165.6|10163.6|10166.4|10164.4|10165.3|10163.3|1125
1688392500000|2023-07-03 13:55:00|10165.8|10163.8|10165.5|10163.5|10165.8|10163.8|10164.5|10162.5|1124
1688392800000|2023-07-03 14:00:00|10168.6|10166.6|10172.7|10170.7|10174.6|10172.6|10168.4|10166.4|7831
1688393100000|2023-07-03 14:05:00|10173.1|10171.1|10170.7|10168.7|10173.1|10171.1|10169.6|10167.6|4341
1688393400000|2023-07-03 14:10:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169|10167|1781
1688393700000|2023-07-03 14:15:00|10169.8|10167.8|10168.4|10166.4|10169.9|10167.9|10167.6|10165.6|2585
1688394000000|2023-07-03 14:20:00|10168|10166|10167.6|10165.6|10168|10166|10166.4|10164.4|2247
1688394300000|2023-07-03 14:25:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10166|10164|3093
1688394600000|2023-07-03 14:30:00|10166.8|10164.8|10167.6|10165.6|10168|10166|10166.4|10164.4|1533
1688394900000|2023-07-03 14:35:00|10167.2|10165.2|10166.8|10164.8|10167.8|10165.8|10166.8|10164.8|1017
1688395200000|2023-07-03 14:40:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10165.5|10163.5|1035
1688395500000|2023-07-03 14:45:00|10166.8|10164.8|10166|10164|10167.2|10165.2|10165.6|10163.6|950
1688395800000|2023-07-03 14:50:00|10165.6|10163.6|10165.3|10163.3|10166|10164|10164.9|10162.9|1712
1688396100000|2023-07-03 14:55:00|10164.9|10162.9|10163.7|10161.7|10165.3|10163.3|10163.3|10161.3|1589
1688396400000|2023-07-03 15:00:00|10163.3|10161.3|10161.4|10159.4|10163.7|10161.7|10161.4|10159.4|2324
1688396700000|2023-07-03 15:05:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10159.4|10157.4|2536
1688397000000|2023-07-03 15:10:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161|10159|1376
1688397300000|2023-07-03 15:15:00|10161.7|10159.7|10161.7|10159.7|10162.5|10160.5|10161.5|10159.5|2004
1688397600000|2023-07-03 15:20:00|10161.4|10159.4|10161|10159|10162.1|10160.1|10160.6|10158.6|2226
1688397900000|2023-07-03 15:25:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159|10157|1584
1688398200000|2023-07-03 15:30:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|1465
1688398500000|2023-07-03 15:35:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10159.4|10157.4|508
1688398800000|2023-07-03 15:40:00|10160.4|10158.4|10161|10159|10161|10159|10160.2|10158.2|1321
1688399100000|2023-07-03 15:45:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10159.8|10157.8|2877
1688399400000|2023-07-03 15:50:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|509
1688399700000|2023-07-03 15:55:00|10161.7|10159.7|10160.2|10158.2|10162.1|10160.1|10160.2|10158.2|1016
1688400000000|2023-07-03 16:00:00|10159.8|10157.8|10159.8|10157.8|10161|10159|10159.8|10157.8|972
1688400300000|2023-07-03 16:05:00|10159.6|10157.6|10160.2|10158.2|10160.6|10158.6|10159.4|10157.4|661
1688400600000|2023-07-03 16:10:00|10160.6|10158.6|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|1245
1688400900000|2023-07-03 16:15:00|10159.6|10157.6|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|495
1688401200000|2023-07-03 16:20:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10159.2|10157.2|416
1688401500000|2023-07-03 16:25:00|10159.2|10157.2|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|925
1688401800000|2023-07-03 16:30:00|10159|10157|10159.4|10157.4|10159.6|10157.6|10159|10157|525
1688402100000|2023-07-03 16:35:00|10159|10157|10158.6|10156.6|10159|10157|10158.2|10156.2|1045
1688402400000|2023-07-03 16:40:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|1300
1688402700000|2023-07-03 16:45:00|10158.8|10156.8|10158.6|10156.6|10158.8|10156.8|10158.2|10156.2|775
1688403000000|2023-07-03 16:50:00|10158.4|10156.4|10159|10157|10159|10157|10157.8|10155.8|833
1688403300000|2023-07-03 16:55:00|10159.4|10157.4|10156.3|10154.3|10159.4|10157.4|10156.3|10154.3|3008
1688403600000|2023-07-03 17:00:00|10156.7|10154.7|10156.3|10154.3|10158.2|10156.2|10156.3|10154.3|2094
1688403900000|2023-07-03 17:05:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|1186
1688404200000|2023-07-03 17:10:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|662
1688404500000|2023-07-03 17:15:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|664
1688404800000|2023-07-03 17:20:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|211
1688405100000|2023-07-03 17:25:00|10155.1|10153.1|10155.9|10153.9|10157.1|10155.1|10155.1|10153.1|3056
1688405400000|2023-07-03 17:30:00|10156.3|10154.3|10156.3|10154.3|10157.4|10155.4|10156.3|10154.3|6002
1688405700000|2023-07-03 17:35:00|10156.1|10154.1|10156.7|10154.7|10156.7|10154.7|10156.1|10154.1|338
1688406000000|2023-07-03 17:40:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|922
1688406300000|2023-07-03 17:45:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|554
1688406600000|2023-07-03 17:50:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|219
1688406900000|2023-07-03 17:55:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|431
1688407200000|2023-07-03 18:00:00|10156.9|10154.9|10156.7|10154.7|10156.9|10154.9|10156.7|10154.7|73
1688407500000|2023-07-03 18:05:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|356
1688407800000|2023-07-03 18:10:00|10157.3|10155.3|10156.7|10154.7|10157.3|10155.3|10156.7|10154.7|212
1688408100000|2023-07-03 18:15:00|10156.3|10154.3|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|493
1688408400000|2023-07-03 18:20:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|436
1688408700000|2023-07-03 18:25:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|11
1688409000000|2023-07-03 18:30:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|560
1688409300000|2023-07-03 18:35:00|||||||||5
1688409600000|2023-07-03 18:40:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|142
1688409900000|2023-07-03 18:45:00|10156.3|10154.3|10156.3|10154.3|10156.5|10154.5|10156.3|10154.3|351
1688410200000|2023-07-03 18:50:00|||||||||211
1688410500000|2023-07-03 18:55:00|10156.5|10154.5|10156.7|10154.7|10157.1|10155.1|10156.5|10154.5|449
1688410800000|2023-07-03 19:00:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|299
1688411100000|2023-07-03 19:05:00|10156.5|10154.5|10156.5|10154.5|10156.5|10154.5|10156.5|10154.5|49
1688411400000|2023-07-03 19:10:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|140
1688411700000|2023-07-03 19:15:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|326
1688412000000|2023-07-03 19:20:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|523
1688412300000|2023-07-03 19:25:00|||||||||59
1688412600000|2023-07-03 19:30:00|10155.9|10153.9|10155.9|10153.9|10156.1|10154.1|10155.9|10153.9|448
1688412900000|2023-07-03 19:35:00|||||||||10
1688413200000|2023-07-03 19:40:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10156.1|10154.1|136
1688413500000|2023-07-03 19:45:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|253
1688413800000|2023-07-03 19:50:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|60
1688414100000|2023-07-03 19:55:00|||||||||11
1688414400000|2023-07-03 20:00:00|||||||||115
1688414700000|2023-07-03 20:05:00|||||||||2
1688415000000|2023-07-03 20:10:00|||||||||1
1688415300000|2023-07-03 20:15:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.5|10154.5|54
1688415600000|2023-07-03 20:20:00|10156.5|10154.5|10156.5|10154.5|10156.5|10154.5|10156.5|10154.5|21
1688415900000|2023-07-03 20:25:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.5|10154.5|11
1688416200000|2023-07-03 20:30:00|10156.9|10154.9|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|319
1688416500000|2023-07-03 20:35:00|10157.3|10155.3|10157.8|10155.8|10157.8|10155.8|10157.3|10155.3|136
1688416800000|2023-07-03 20:40:00|10157.4|10155.4|10157.4|10155.4|10157.6|10155.6|10157.4|10155.4|64
1688417100000|2023-07-03 20:45:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|202
1688417400000|2023-07-03 20:50:00|||||||||62
1688417700000|2023-07-03 20:55:00|||||||||14
1688421600000|2023-07-03 22:00:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|42
1688421900000|2023-07-03 22:05:00|10158|10156|10157.8|10155.8|10158|10156|10157.8|10155.8|13
1688422200000|2023-07-03 22:10:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|54
1688422500000|2023-07-03 22:15:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|270
1688422800000|2023-07-03 22:20:00|||||||||3
1688423400000|2023-07-03 22:30:00|10158|10156|10157.8|10155.8|10158|10156|10157.8|10155.8|41
1688423700000|2023-07-03 22:35:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|13
1688424000000|2023-07-03 22:40:00|10158|10156|10158|10156|10158.2|10156.2|10158|10156|20
1688424300000|2023-07-03 22:45:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|0
1688424600000|2023-07-03 22:50:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|34
1688424900000|2023-07-03 22:55:00|10158.2|10156.2|10158|10156|10158.2|10156.2|10158|10156|60
1688425200000|2023-07-03 23:00:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|0
1688425500000|2023-07-03 23:05:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|44
1688425800000|2023-07-03 23:10:00|||||||||1
1688426100000|2023-07-03 23:15:00|||||||||2
1688426400000|2023-07-03 23:20:00|||||||||3
1688427000000|2023-07-03 23:30:00|10158.2|10156.2|10158|10156|10158.2|10156.2|10158|10156|39
1688427300000|2023-07-03 23:35:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|41
1688427900000|2023-07-03 23:45:00|||||||||63
1688428200000|2023-07-03 23:50:00|||||||||2
1688428500000|2023-07-03 23:55:00|||||||||42
1688428800000|2023-07-04 00:00:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|23
1688429100000|2023-07-04 00:05:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10158|10156|2
1688429400000|2023-07-04 00:10:00|||||||||1
1688429700000|2023-07-04 00:15:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|78
1688430000000|2023-07-04 00:20:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|246
1688430300000|2023-07-04 00:25:00|10159|10157|10159|10157|10159|10157|10159|10157|58
1688430600000|2023-07-04 00:30:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|94
1688430900000|2023-07-04 00:35:00|10158.8|10156.8|10158.6|10156.6|10158.8|10156.8|10158.6|10156.6|52
1688431200000|2023-07-04 00:40:00|||||||||3
1688431500000|2023-07-04 00:45:00|10159|10157|10159|10157|10159|10157|10159|10157|27
1688431800000|2023-07-04 00:50:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|46
1688432100000|2023-07-04 00:55:00|||||||||5
1688432400000|2023-07-04 01:00:00|||||||||2
1688432700000|2023-07-04 01:05:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10159|10157|215
1688433000000|2023-07-04 01:10:00|||||||||3
1688433300000|2023-07-04 01:15:00|||||||||9
1688433600000|2023-07-04 01:20:00|10158.6|10156.6|10158.8|10156.8|10159|10157|10158.6|10156.6|27
1688433900000|2023-07-04 01:25:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|26
1688434200000|2023-07-04 01:30:00|||||||||52
1688434500000|2023-07-04 01:35:00|10158.4|10156.4|10158.2|10156.2|10158.4|10156.4|10158.2|10156.2|34
1688434800000|2023-07-04 01:40:00|||||||||12
1688435100000|2023-07-04 01:45:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10158|10156|21
1688435400000|2023-07-04 01:50:00|10158|10156|10158|10156|10158|10156|10158|10156|29
1688435700000|2023-07-04 01:55:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|15
1688436000000|2023-07-04 02:00:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|32
1688436300000|2023-07-04 02:05:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|306
1688436600000|2023-07-04 02:10:00|||||||||2
1688436900000|2023-07-04 02:15:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|175
1688437200000|2023-07-04 02:20:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|58
1688437500000|2023-07-04 02:25:00|||||||||6
1688437800000|2023-07-04 02:30:00|||||||||6
1688438100000|2023-07-04 02:35:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.9|10154.9|87
1688438400000|2023-07-04 02:40:00|||||||||75
1688438700000|2023-07-04 02:45:00|||||||||109
1688439000000|2023-07-04 02:50:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|121
1688439600000|2023-07-04 03:00:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|102
1688439900000|2023-07-04 03:05:00|||||||||26
1688440200000|2023-07-04 03:10:00|||||||||2
1688440500000|2023-07-04 03:15:00|||||||||20
1688441100000|2023-07-04 03:25:00|||||||||35
1688441700000|2023-07-04 03:35:00|10157.3|10155.3|10157.1|10155.1|10157.3|10155.3|10157.1|10155.1|23
1688442000000|2023-07-04 03:40:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|178
1688442300000|2023-07-04 03:45:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|11
1688442600000|2023-07-04 03:50:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|60
1688442900000|2023-07-04 03:55:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|101
1688443200000|2023-07-04 04:00:00|||||||||2
1688443500000|2023-07-04 04:05:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|107
1688443800000|2023-07-04 04:10:00|||||||||6
1688444100000|2023-07-04 04:15:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|46
1688444400000|2023-07-04 04:20:00|||||||||3
1688444700000|2023-07-04 04:25:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|93
1688445000000|2023-07-04 04:30:00|10157.6|10155.6|10158.2|10156.2|10158.8|10156.8|10157.4|10155.4|796
1688445300000|2023-07-04 04:35:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|60
1688445600000|2023-07-04 04:40:00|10158.6|10156.6|10158.2|10156.2|10159|10157|10157.8|10155.8|118
1688445900000|2023-07-04 04:45:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|54
1688446200000|2023-07-04 04:50:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|48
1688446500000|2023-07-04 04:55:00|10158|10156|10157.8|10155.8|10158|10156|10157.8|10155.8|77
1688446800000|2023-07-04 05:00:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|94
1688447100000|2023-07-04 05:05:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|94
1688447400000|2023-07-04 05:10:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10158|10156|10
1688447700000|2023-07-04 05:15:00|||||||||1
1688448000000|2023-07-04 05:20:00|||||||||32
1688448300000|2023-07-04 05:25:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|155
1688448600000|2023-07-04 05:30:00|||||||||72
1688448900000|2023-07-04 05:35:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|59
1688449200000|2023-07-04 05:40:00|10157.6|10155.6|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|71
1688449500000|2023-07-04 05:45:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|35
1688449800000|2023-07-04 05:50:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|34
1688450100000|2023-07-04 05:55:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|101
1688450400000|2023-07-04 06:00:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|107
1688450700000|2023-07-04 06:05:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|102
1688451000000|2023-07-04 06:10:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|75
1688451300000|2023-07-04 06:15:00|||||||||101
1688451600000|2023-07-04 06:20:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|227
1688451900000|2023-07-04 06:25:00|10157.6|10155.6|10156.7|10154.7|10157.8|10155.8|10156.7|10154.7|506
1688452200000|2023-07-04 06:30:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|211
1688452500000|2023-07-04 06:35:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|252
1688452800000|2023-07-04 06:40:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|147
1688453100000|2023-07-04 06:45:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|628
1688453400000|2023-07-04 06:50:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|328
1688453700000|2023-07-04 06:55:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10158|10156|28
1688454000000|2023-07-04 07:00:00|10157.8|10155.8|10157.1|10155.1|10158.2|10156.2|10156.7|10154.7|436
1688454300000|2023-07-04 07:05:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|188
1688454600000|2023-07-04 07:10:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10156.1|10154.1|314
1688454900000|2023-07-04 07:15:00|||||||||150
1688455200000|2023-07-04 07:20:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10155.9|10153.9|768
1688455500000|2023-07-04 07:25:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|344
1688455800000|2023-07-04 07:30:00|10156.7|10154.7|10157.3|10155.3|10157.4|10155.4|10156.7|10154.7|527
1688456100000|2023-07-04 07:35:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|95
1688456400000|2023-07-04 07:40:00|10157.3|10155.3|10157.1|10155.1|10157.4|10155.4|10156.9|10154.9|126
1688456700000|2023-07-04 07:45:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|363
1688457000000|2023-07-04 07:50:00|10157.3|10155.3|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|123
1688457300000|2023-07-04 07:55:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|210
1688457600000|2023-07-04 08:00:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|459
1688457900000|2023-07-04 08:05:00|10156.3|10154.3|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|169
1688458200000|2023-07-04 08:10:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|572
1688458500000|2023-07-04 08:15:00|10156.9|10154.9|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|181
1688458800000|2023-07-04 08:20:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|230
1688459100000|2023-07-04 08:25:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|80
1688459400000|2023-07-04 08:30:00|||||||||10
1688459700000|2023-07-04 08:35:00|||||||||32
1688460000000|2023-07-04 08:40:00|||||||||10
1688460300000|2023-07-04 08:45:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|656
1688460600000|2023-07-04 08:50:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|897
1688460900000|2023-07-04 08:55:00|10157.4|10155.4|10157.6|10155.6|10157.6|10155.6|10157.4|10155.4|106
1688461200000|2023-07-04 09:00:00|10157.8|10155.8|10158.6|10156.6|10158.6|10156.6|10157.4|10155.4|321
1688461500000|2023-07-04 09:05:00|10158.2|10156.2|10159|10157|10159|10157|10158.2|10156.2|852
1688461800000|2023-07-04 09:10:00|10158.8|10156.8|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|331
1688462100000|2023-07-04 09:15:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|392
1688462400000|2023-07-04 09:20:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|268
1688462700000|2023-07-04 09:25:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|155
1688463000000|2023-07-04 09:30:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|158
1688463300000|2023-07-04 09:35:00|||||||||60
1688463600000|2023-07-04 09:40:00|||||||||127
1688463900000|2023-07-04 09:45:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|157
1688464200000|2023-07-04 09:50:00|10158|10156|10157.8|10155.8|10158|10156|10157.8|10155.8|108
1688464500000|2023-07-04 09:55:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|222
1688464800000|2023-07-04 10:00:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|239
1688465100000|2023-07-04 10:05:00|||||||||16
1688465400000|2023-07-04 10:10:00|10158|10156|10157.8|10155.8|10158|10156|10157.8|10155.8|149
1688465700000|2023-07-04 10:15:00|||||||||98
1688466000000|2023-07-04 10:20:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|173
1688466300000|2023-07-04 10:25:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|150
1688466600000|2023-07-04 10:30:00|||||||||30
1688466900000|2023-07-04 10:35:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|107
1688467200000|2023-07-04 10:40:00|10157.6|10155.6|10157.8|10155.8|10158.2|10156.2|10157.6|10155.6|335
1688467500000|2023-07-04 10:45:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|143
1688467800000|2023-07-04 10:50:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|113
1688468100000|2023-07-04 10:55:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|125
1688468400000|2023-07-04 11:00:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|278
1688468700000|2023-07-04 11:05:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|288
1688469000000|2023-07-04 11:10:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|128
1688469300000|2023-07-04 11:15:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|258
1688469600000|2023-07-04 11:20:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|124
1688469900000|2023-07-04 11:25:00|||||||||165
1688470200000|2023-07-04 11:30:00|||||||||53
1688470500000|2023-07-04 11:35:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|90
1688470800000|2023-07-04 11:40:00|||||||||44
1688471100000|2023-07-04 11:45:00|10158.8|10156.8|10158.6|10156.6|10159|10157|10158.6|10156.6|109
1688471400000|2023-07-04 11:50:00|10158.4|10156.4|10158.6|10156.6|10158.6|10156.6|10158.4|10156.4|127
1688471700000|2023-07-04 11:55:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|60
1688472000000|2023-07-04 12:00:00|||||||||143
1688472300000|2023-07-04 12:05:00|||||||||66
1688472600000|2023-07-04 12:10:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|97
1688472900000|2023-07-04 12:15:00|10157.4|10155.4|10157.4|10155.4|10157.6|10155.6|10157.4|10155.4|89
1688473200000|2023-07-04 12:20:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|104
1688473500000|2023-07-04 12:25:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10158|10156|281
1688473800000|2023-07-04 12:30:00|||||||||67
1688474100000|2023-07-04 12:35:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|334
1688474400000|2023-07-04 12:40:00|10158.4|10156.4|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|185
1688474700000|2023-07-04 12:45:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|198
1688475000000|2023-07-04 12:50:00|10159|10157|10159|10157|10159|10157|10159|10157|241
1688475300000|2023-07-04 12:55:00|||||||||82
1688475600000|2023-07-04 13:00:00|||||||||67
1688475900000|2023-07-04 13:05:00|||||||||21
1688476200000|2023-07-04 13:10:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|63
1688476500000|2023-07-04 13:15:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|163
1688476800000|2023-07-04 13:20:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|61
1688477100000|2023-07-04 13:25:00|||||||||227
1688477400000|2023-07-04 13:30:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|427
1688477700000|2023-07-04 13:35:00|||||||||155
1688478000000|2023-07-04 13:40:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|108
1688478300000|2023-07-04 13:45:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|170
1688478600000|2023-07-04 13:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|289
1688478900000|2023-07-04 13:55:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|523
1688479200000|2023-07-04 14:00:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|655
1688479500000|2023-07-04 14:05:00|10163.3|10161.3|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|1068
1688479800000|2023-07-04 14:10:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|236
1688480100000|2023-07-04 14:15:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|470
1688480400000|2023-07-04 14:20:00|||||||||86
1688480700000|2023-07-04 14:25:00|||||||||69
1688481000000|2023-07-04 14:30:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|216
1688481300000|2023-07-04 14:35:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|341
1688481600000|2023-07-04 14:40:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|282
1688481900000|2023-07-04 14:45:00|10161.9|10159.9|10161.7|10159.7|10161.9|10159.9|10161.5|10159.5|133
1688482200000|2023-07-04 14:50:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|59
1688482500000|2023-07-04 14:55:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|63
1688482800000|2023-07-04 15:00:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|115
1688483100000|2023-07-04 15:05:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|262
1688483400000|2023-07-04 15:10:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10160.6|10158.6|132
1688483700000|2023-07-04 15:15:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161|10159|186
1688484000000|2023-07-04 15:20:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|96
1688484300000|2023-07-04 15:25:00|10161.5|10159.5|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|45
1688484600000|2023-07-04 15:30:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|96
1688484900000|2023-07-04 15:35:00|||||||||9
1688485200000|2023-07-04 15:40:00|10161.9|10159.9|10162.3|10160.3|10162.5|10160.5|10161.9|10159.9|409
1688485500000|2023-07-04 15:45:00|10162.1|10160.1|10162.1|10160.1|10162.3|10160.3|10162.1|10160.1|54
1688485800000|2023-07-04 15:50:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|127
1688486100000|2023-07-04 15:55:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|122
1688486400000|2023-07-04 16:00:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|277
1688486700000|2023-07-04 16:05:00|||||||||141
1688487000000|2023-07-04 16:10:00|||||||||6
1688487300000|2023-07-04 16:15:00|||||||||30
1688487600000|2023-07-04 16:20:00|||||||||32
1688487900000|2023-07-04 16:25:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|166
1688488200000|2023-07-04 16:30:00|||||||||4
1688488500000|2023-07-04 16:35:00|||||||||13
1688488800000|2023-07-04 16:40:00|||||||||156
1688489100000|2023-07-04 16:45:00|||||||||94
1688489400000|2023-07-04 16:50:00|10162.7|10160.7|10162.7|10160.7|10162.9|10160.9|10162.5|10160.5|179
1688489700000|2023-07-04 16:55:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|254
1688498700000|2023-07-04 19:25:00|10162.7|10160.7|10162.7|10160.7|10162.7|10160.7|10162.7|10160.7|0
1688508000000|2023-07-04 22:00:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10161.7|10159.7|130
1688508300000|2023-07-04 22:05:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.5|10161.5|64
1688508600000|2023-07-04 22:10:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|57
1688508900000|2023-07-04 22:15:00|10164.1|10162.1|10164.3|10162.3|10164.3|10162.3|10163.9|10161.9|90
1688509200000|2023-07-04 22:20:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|434
1688509500000|2023-07-04 22:25:00|10164.7|10162.7|10164.9|10162.9|10165.3|10163.3|10164.7|10162.7|185
1688509800000|2023-07-04 22:30:00|10164.5|10162.5|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|164
1688510100000|2023-07-04 22:35:00|10163.9|10161.9|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|31
1688510400000|2023-07-04 22:40:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|53
1688510700000|2023-07-04 22:45:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|134
1688511000000|2023-07-04 22:50:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|102
1688511300000|2023-07-04 22:55:00|10162.9|10160.9|10163.1|10161.1|10163.1|10161.1|10162.9|10160.9|60
1688511600000|2023-07-04 23:00:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|78
1688511900000|2023-07-04 23:05:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10163.1|10161.1|41
1688512200000|2023-07-04 23:10:00|10162.9|10160.9|10163.1|10161.1|10163.3|10161.3|10162.9|10160.9|9
1688512500000|2023-07-04 23:15:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.1|10161.1|1
1688512800000|2023-07-04 23:20:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|78
1688513100000|2023-07-04 23:25:00|||||||||2
1688513400000|2023-07-04 23:30:00|||||||||65
1688513700000|2023-07-04 23:35:00|||||||||50
1688514000000|2023-07-04 23:40:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.5|10161.5|42
1688514300000|2023-07-04 23:45:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|268
1688514600000|2023-07-04 23:50:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|88
1688514900000|2023-07-04 23:55:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|13
1688515200000|2023-07-05 00:00:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|28
1688515500000|2023-07-05 00:05:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|121
1688515800000|2023-07-05 00:10:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|134
1688516100000|2023-07-05 00:15:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|172
1688516400000|2023-07-05 00:20:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|73
1688516700000|2023-07-05 00:25:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|237
1688517000000|2023-07-05 00:30:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|52
1688517300000|2023-07-05 00:35:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|81
1688517600000|2023-07-05 00:40:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|122
1688517900000|2023-07-05 00:45:00|||||||||4
1688518200000|2023-07-05 00:50:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|980
1688518500000|2023-07-05 00:55:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|160
1688518800000|2023-07-05 01:00:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|96
1688519100000|2023-07-05 01:05:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|150
1688519400000|2023-07-05 01:10:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|127
1688519700000|2023-07-05 01:15:00|10162.5|10160.5|10163.7|10161.7|10163.7|10161.7|10162.5|10160.5|393
1688520000000|2023-07-05 01:20:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|37
1688520300000|2023-07-05 01:25:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|31
1688520600000|2023-07-05 01:30:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|122
1688520900000|2023-07-05 01:35:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|263
1688521200000|2023-07-05 01:40:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|77
1688521500000|2023-07-05 01:45:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|80
1688521800000|2023-07-05 01:50:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|237
1688522100000|2023-07-05 01:55:00|10163.9|10161.9|10164.1|10162.1|10164.1|10162.1|10163.9|10161.9|14
1688522400000|2023-07-05 02:00:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|115
1688522700000|2023-07-05 02:05:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|115
1688523300000|2023-07-05 02:15:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|45
1688523600000|2023-07-05 02:20:00|||||||||30
1688523900000|2023-07-05 02:25:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|118
1688524200000|2023-07-05 02:30:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|29
1688524500000|2023-07-05 02:35:00|10164.7|10162.7|10164.5|10162.5|10164.7|10162.7|10164.5|10162.5|99
1688524800000|2023-07-05 02:40:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|27
1688525100000|2023-07-05 02:45:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|101
1688525400000|2023-07-05 02:50:00|||||||||56
1688525700000|2023-07-05 02:55:00|||||||||7
1688526000000|2023-07-05 03:00:00|||||||||20
1688526300000|2023-07-05 03:05:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|47
1688526600000|2023-07-05 03:10:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|238
1688526900000|2023-07-05 03:15:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|364
1688527200000|2023-07-05 03:20:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|132
1688527500000|2023-07-05 03:25:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|33
1688527800000|2023-07-05 03:30:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|53
1688528100000|2023-07-05 03:35:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|49
1688528400000|2023-07-05 03:40:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|20
1688528700000|2023-07-05 03:45:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|49
1688529000000|2023-07-05 03:50:00|||||||||3
1688529600000|2023-07-05 04:00:00|10164.3|10162.3|10164.1|10162.1|10164.3|10162.3|10164.1|10162.1|22
1688530200000|2023-07-05 04:10:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|256
1688530500000|2023-07-05 04:15:00|||||||||3
1688530800000|2023-07-05 04:20:00|||||||||205
1688531100000|2023-07-05 04:25:00|10164.5|10162.5|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|193
1688531400000|2023-07-05 04:30:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|57
1688531700000|2023-07-05 04:35:00|||||||||2
1688532000000|2023-07-05 04:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|46
1688532300000|2023-07-05 04:45:00|||||||||44
1688532600000|2023-07-05 04:50:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|237
1688532900000|2023-07-05 04:55:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|17
1688533200000|2023-07-05 05:00:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|3
1688533500000|2023-07-05 05:05:00|10161.7|10159.7|10161.9|10159.9|10161.9|10159.9|10161.4|10159.4|393
1688533800000|2023-07-05 05:10:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|110
1688534100000|2023-07-05 05:15:00|||||||||10
1688534400000|2023-07-05 05:20:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|45
1688534700000|2023-07-05 05:25:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|50
1688535000000|2023-07-05 05:30:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|183
1688535300000|2023-07-05 05:35:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|86
1688535600000|2023-07-05 05:40:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|117
1688535900000|2023-07-05 05:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|289
1688536200000|2023-07-05 05:50:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|224
1688536500000|2023-07-05 05:55:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10161|10159|196
1688536800000|2023-07-05 06:00:00|10161.7|10159.7|10160.2|10158.2|10161.7|10159.7|10160.2|10158.2|600
1688537100000|2023-07-05 06:05:00|10160.6|10158.6|10161|10159|10161|10159|10160.2|10158.2|406
1688537400000|2023-07-05 06:10:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|519
1688537700000|2023-07-05 06:15:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|245
1688538000000|2023-07-05 06:20:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|454
1688538300000|2023-07-05 06:25:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|135
1688538600000|2023-07-05 06:30:00|10160.4|10158.4|10160.6|10158.6|10161|10159|10160.2|10158.2|106
1688538900000|2023-07-05 06:35:00|10160.8|10158.8|10161|10159|10161|10159|10160.6|10158.6|52
1688539200000|2023-07-05 06:40:00|10161.2|10159.2|10161.7|10159.7|10161.7|10159.7|10161|10159|252
1688539500000|2023-07-05 06:45:00|10161.4|10159.4|10160.2|10158.2|10161.4|10159.4|10160.2|10158.2|240
1688539800000|2023-07-05 06:50:00|10160.6|10158.6|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|408
1688540100000|2023-07-05 06:55:00|10159.6|10157.6|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|534
1688540400000|2023-07-05 07:00:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|587
1688540700000|2023-07-05 07:05:00|10159.4|10157.4|10159.8|10157.8|10160.6|10158.6|10159.4|10157.4|713
1688541000000|2023-07-05 07:10:00|10160.2|10158.2|10159.8|10157.8|10160.4|10158.4|10159.8|10157.8|202
1688541300000|2023-07-05 07:15:00|10160|10158|10160.6|10158.6|10161|10159|10159.8|10157.8|152
1688541600000|2023-07-05 07:20:00|10161|10159|10160.2|10158.2|10161|10159|10160.2|10158.2|616
1688541900000|2023-07-05 07:25:00|10160.6|10158.6|10161|10159|10161|10159|10160.2|10158.2|207
1688542200000|2023-07-05 07:30:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|170
1688542500000|2023-07-05 07:35:00|10160.6|10158.6|10160.6|10158.6|10160.8|10158.8|10160.6|10158.6|224
1688542800000|2023-07-05 07:40:00|10160.8|10158.8|10160.2|10158.2|10161|10159|10160.2|10158.2|254
1688543100000|2023-07-05 07:45:00|10160.6|10158.6|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|483
1688543400000|2023-07-05 07:50:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|188
1688543700000|2023-07-05 07:55:00|10161.2|10159.2|10162.5|10160.5|10162.5|10160.5|10161|10159|430
1688544000000|2023-07-05 08:00:00|10162.9|10160.9|10164.5|10162.5|10164.9|10162.9|10162.7|10160.7|1102
1688544300000|2023-07-05 08:05:00|10164.9|10162.9|10164.5|10162.5|10165.5|10163.5|10164.5|10162.5|926
1688544600000|2023-07-05 08:10:00|10164.9|10162.9|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|1028
1688544900000|2023-07-05 08:15:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|3202
1688545200000|2023-07-05 08:20:00|10163.9|10161.9|10164.1|10162.1|10164.5|10162.5|10163.9|10161.9|1179
1688545500000|2023-07-05 08:25:00|10164.5|10162.5|10163.7|10161.7|10164.5|10162.5|10163.7|10161.7|242
1688545800000|2023-07-05 08:30:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|678
1688546100000|2023-07-05 08:35:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|290
1688546400000|2023-07-05 08:40:00|10163.7|10161.7|10163.9|10161.9|10164.5|10162.5|10163.7|10161.7|947
1688546700000|2023-07-05 08:45:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|834
1688547000000|2023-07-05 08:50:00|||||||||284
1688547300000|2023-07-05 08:55:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|286
1688547600000|2023-07-05 09:00:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|235
1688547900000|2023-07-05 09:05:00|10163.7|10161.7|10165.3|10163.3|10165.3|10163.3|10163.7|10161.7|493
1688548200000|2023-07-05 09:10:00|10165.6|10163.6|10166.4|10164.4|10166.8|10164.8|10165.3|10163.3|950
1688548500000|2023-07-05 09:15:00|10166|10164|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|580
1688548800000|2023-07-05 09:20:00|10165.3|10163.3|10166.8|10164.8|10167.2|10165.2|10165.3|10163.3|836
1688549100000|2023-07-05 09:25:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.4|10164.4|1100
1688549400000|2023-07-05 09:30:00|10166.8|10164.8|10165.3|10163.3|10167.2|10165.2|10165.3|10163.3|780
1688549700000|2023-07-05 09:35:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|989
1688550000000|2023-07-05 09:40:00|10166|10164|10165.5|10163.5|10166.4|10164.4|10165.3|10163.3|683
1688550300000|2023-07-05 09:45:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|522
1688550600000|2023-07-05 09:50:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10166|10164|490
1688550900000|2023-07-05 09:55:00|10166|10164|10166|10164|10166|10164|10166|10164|768
1688551200000|2023-07-05 10:00:00|10166.4|10164.4|10165.3|10163.3|10166.8|10164.8|10165.3|10163.3|901
1688551500000|2023-07-05 10:05:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|312
1688551800000|2023-07-05 10:10:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|193
1688552100000|2023-07-05 10:15:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|502
1688552400000|2023-07-05 10:20:00|10165.1|10163.1|10164.5|10162.5|10165.6|10163.6|10164.5|10162.5|869
1688552700000|2023-07-05 10:25:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|308
1688553000000|2023-07-05 10:30:00|10164.5|10162.5|10165.6|10163.6|10165.6|10163.6|10164.5|10162.5|630
1688553300000|2023-07-05 10:35:00|10165.3|10163.3|10164.9|10162.9|10165.6|10163.6|10164.9|10162.9|721
1688553600000|2023-07-05 10:40:00|10164.5|10162.5|10163.7|10161.7|10164.9|10162.9|10163.7|10161.7|867
1688553900000|2023-07-05 10:45:00|10164.1|10162.1|10165.3|10163.3|10165.3|10163.3|10163.7|10161.7|647
1688554200000|2023-07-05 10:50:00|10164.9|10162.9|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|374
1688554500000|2023-07-05 10:55:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|243
1688554800000|2023-07-05 11:00:00|10164.3|10162.3|10163.7|10161.7|10164.5|10162.5|10163.3|10161.3|524
1688555100000|2023-07-05 11:05:00|10163.3|10161.3|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|952
1688555400000|2023-07-05 11:10:00|10162.5|10160.5|10162.1|10160.1|10162.7|10160.7|10161.7|10159.7|2891
1688555700000|2023-07-05 11:15:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|441
1688556000000|2023-07-05 11:20:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|824
1688556300000|2023-07-05 11:25:00|10162.9|10160.9|10161.7|10159.7|10162.9|10160.9|10161.7|10159.7|759
1688556600000|2023-07-05 11:30:00|10161.4|10159.4|10162.1|10160.1|10162.5|10160.5|10161.4|10159.4|1003
1688556900000|2023-07-05 11:35:00|10162.3|10160.3|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|1366
1688557200000|2023-07-05 11:40:00|10163.3|10161.3|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|512
1688557500000|2023-07-05 11:45:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|859
1688557800000|2023-07-05 11:50:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|531
1688558100000|2023-07-05 11:55:00|10162.5|10160.5|10161.7|10159.7|10163.3|10161.3|10161.7|10159.7|1369
1688558400000|2023-07-05 12:00:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10160.2|10158.2|1831
1688558700000|2023-07-05 12:05:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|1213
1688559000000|2023-07-05 12:10:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|653
1688559300000|2023-07-05 12:15:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|1529
1688559600000|2023-07-05 12:20:00|10160.6|10158.6|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|3056
1688559900000|2023-07-05 12:25:00|10160|10158|10160.6|10158.6|10161|10159|10159.8|10157.8|2814
1688560200000|2023-07-05 12:30:00|10160.4|10158.4|10160.2|10158.2|10160.6|10158.6|10159.4|10157.4|3935
1688560500000|2023-07-05 12:35:00|10160|10158|10160.6|10158.6|10161|10159|10159.8|10157.8|840
1688560800000|2023-07-05 12:40:00|10161|10159|10162.1|10160.1|10162.1|10160.1|10160.6|10158.6|1065
1688561100000|2023-07-05 12:45:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1590
1688561400000|2023-07-05 12:50:00|10161.9|10159.9|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|1308
1688561700000|2023-07-05 12:55:00|10163.3|10161.3|10162.3|10160.3|10163.7|10161.7|10162.1|10160.1|1842
1688562000000|2023-07-05 13:00:00|10162.5|10160.5|10162.5|10160.5|10163.3|10161.3|10162.1|10160.1|1887
1688562300000|2023-07-05 13:05:00|10162.9|10160.9|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|1125
1688562600000|2023-07-05 13:10:00|10161.7|10159.7|10162.9|10160.9|10163.3|10161.3|10161.7|10159.7|3287
1688562900000|2023-07-05 13:15:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|978
1688563200000|2023-07-05 13:20:00|10163.1|10161.1|10164.1|10162.1|10164.9|10162.9|10162.9|10160.9|2965
1688563500000|2023-07-05 13:25:00|10163.9|10161.9|10163.3|10161.3|10164.5|10162.5|10163.3|10161.3|641
1688563800000|2023-07-05 13:30:00|10162.9|10160.9|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|2683
1688564100000|2023-07-05 13:35:00|10164.1|10162.1|10162.9|10160.9|10164.1|10162.1|10162.9|10160.9|1588
1688564400000|2023-07-05 13:40:00|10163.3|10161.3|10164.1|10162.1|10164.5|10162.5|10163.3|10161.3|1520
1688564700000|2023-07-05 13:45:00|10163.9|10161.9|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|697
1688565000000|2023-07-05 13:50:00|10162.5|10160.5|10162.9|10160.9|10163.7|10161.7|10162.5|10160.5|1621
1688565300000|2023-07-05 13:55:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10161.7|10159.7|3031
1688565600000|2023-07-05 14:00:00|10163.7|10161.7|10161.7|10159.7|10163.9|10161.9|10161.4|10159.4|2814
1688565900000|2023-07-05 14:05:00|10162.1|10160.1|10161.4|10159.4|10162.5|10160.5|10161|10159|2398
1688566200000|2023-07-05 14:10:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10160.6|10158.6|2372
1688566500000|2023-07-05 14:15:00|10162.1|10160.1|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|2651
1688566800000|2023-07-05 14:20:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|1079
1688567100000|2023-07-05 14:25:00|10162.3|10160.3|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|1695
1688567400000|2023-07-05 14:30:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.4|10159.4|1278
1688567700000|2023-07-05 14:35:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|2307
1688568000000|2023-07-05 14:40:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|1730
1688568300000|2023-07-05 14:45:00|10160.8|10158.8|10161|10159|10161|10159|10160.6|10158.6|859
1688568600000|2023-07-05 14:50:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161|10159|1995
1688568900000|2023-07-05 14:55:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|1496
1688569200000|2023-07-05 15:00:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|1230
1688569500000|2023-07-05 15:05:00|10160.6|10158.6|10159.8|10157.8|10161|10159|10159.8|10157.8|1958
1688569800000|2023-07-05 15:10:00|10160.2|10158.2|10161|10159|10161|10159|10159.8|10157.8|1930
1688570100000|2023-07-05 15:15:00|10160.6|10158.6|10161.7|10159.7|10161.7|10159.7|10160.2|10158.2|2568
1688570400000|2023-07-05 15:20:00|10161.5|10159.5|10161.4|10159.4|10161.7|10159.7|10161|10159|570
1688570700000|2023-07-05 15:25:00|10161|10159|10160.6|10158.6|10161|10159|10160.2|10158.2|1259
1688571000000|2023-07-05 15:30:00|10160.2|10158.2|10161|10159|10161|10159|10159.8|10157.8|1268
1688571300000|2023-07-05 15:35:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|515
1688571600000|2023-07-05 15:40:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|955
1688571900000|2023-07-05 15:45:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|391
1688572200000|2023-07-05 15:50:00|10159|10157|10159.8|10157.8|10159.8|10157.8|10159|10157|1093
1688572500000|2023-07-05 15:55:00|10159.4|10157.4|10159|10157|10160.2|10158.2|10159|10157|1371
1688572800000|2023-07-05 16:00:00|10159.4|10157.4|10158.2|10156.2|10159.4|10157.4|10158.2|10156.2|3494
1688573100000|2023-07-05 16:05:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|1604
1688573400000|2023-07-05 16:10:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|688
1688573700000|2023-07-05 16:15:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|746
1688574000000|2023-07-05 16:20:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|518
1688574300000|2023-07-05 16:25:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|690
1688574600000|2023-07-05 16:30:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|1119
1688574900000|2023-07-05 16:35:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|1655
1688575200000|2023-07-05 16:40:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|299
1688575500000|2023-07-05 16:45:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|503
1688575800000|2023-07-05 16:50:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|2009
1688576100000|2023-07-05 16:55:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|598
1688576400000|2023-07-05 17:00:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|767
1688576700000|2023-07-05 17:05:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1262
1688577000000|2023-07-05 17:10:00|10156.3|10154.3|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|1549
1688577300000|2023-07-05 17:15:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|830
1688577600000|2023-07-05 17:20:00|10157.3|10155.3|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|987
1688577900000|2023-07-05 17:25:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|1226
1688578200000|2023-07-05 17:30:00|10156.7|10154.7|10156.7|10154.7|10156.9|10154.9|10156.3|10154.3|845
1688578500000|2023-07-05 17:35:00|10156.3|10154.3|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|1086
1688578800000|2023-07-05 17:40:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|540
1688579100000|2023-07-05 17:45:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|1140
1688579400000|2023-07-05 17:50:00|10155.1|10153.1|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|2579
1688579700000|2023-07-05 17:55:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|2368
1688580000000|2023-07-05 18:00:00|10155.3|10153.3|10157.8|10155.8|10158.8|10156.8|10155.3|10153.3|4668
1688580300000|2023-07-05 18:05:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10155.9|10153.9|1865
1688580600000|2023-07-05 18:10:00|10156.7|10154.7|10155.5|10153.5|10157.4|10155.4|10155.5|10153.5|1478
1688580900000|2023-07-05 18:15:00|10155.9|10153.9|10155.1|10153.1|10156.3|10154.3|10154.9|10152.9|984
1688581200000|2023-07-05 18:20:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.3|10152.3|1778
1688581500000|2023-07-05 18:25:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|344
1688581800000|2023-07-05 18:30:00|10155.5|10153.5|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|789
1688582100000|2023-07-05 18:35:00|10154.1|10152.1|10154.3|10152.3|10155.1|10153.1|10153.9|10151.9|1059
1688582400000|2023-07-05 18:40:00|10153.9|10151.9|10155.1|10153.1|10155.1|10153.1|10153.9|10151.9|1412
1688582700000|2023-07-05 18:45:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|1361
1688583000000|2023-07-05 18:50:00|10156.7|10154.7|10155.1|10153.1|10157.1|10155.1|10154.7|10152.7|1853
1688583300000|2023-07-05 18:55:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|2330
1688583600000|2023-07-05 19:00:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|1143
1688583900000|2023-07-05 19:05:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10152.8|10150.8|2079
1688584200000|2023-07-05 19:10:00|10153.1|10151.1|10154.7|10152.7|10154.7|10152.7|10153.1|10151.1|779
1688584500000|2023-07-05 19:15:00|10155.1|10153.1|10155.9|10153.9|10156.3|10154.3|10155.1|10153.1|1550
1688584800000|2023-07-05 19:20:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|2009
1688585100000|2023-07-05 19:25:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|1306
1688585400000|2023-07-05 19:30:00|10154.5|10152.5|10155.1|10153.1|10155.5|10153.5|10154.3|10152.3|640
1688585700000|2023-07-05 19:35:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|1421
1688586000000|2023-07-05 19:40:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|427
1688586300000|2023-07-05 19:45:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|291
1688586600000|2023-07-05 19:50:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|935
1688586900000|2023-07-05 19:55:00|10155.5|10153.5|10156.3|10154.3|10156.7|10154.7|10155.5|10153.5|2081
1688587200000|2023-07-05 20:00:00|10156.7|10154.7|10155.1|10153.1|10156.7|10154.7|10155.1|10153.1|1292
1688587500000|2023-07-05 20:05:00|10155.3|10153.3|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|982
1688587800000|2023-07-05 20:10:00|10155.1|10153.1|10154.7|10152.7|10155.9|10153.9|10154.3|10152.3|1159
1688588100000|2023-07-05 20:15:00|10154.9|10152.9|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|795
1688588400000|2023-07-05 20:20:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|488
1688588700000|2023-07-05 20:25:00|10154.3|10152.3|10153.9|10151.9|10154.5|10152.5|10153.9|10151.9|509
1688589000000|2023-07-05 20:30:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|879
1688589300000|2023-07-05 20:35:00|10154.1|10152.1|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|385
1688589600000|2023-07-05 20:40:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|205
1688589900000|2023-07-05 20:45:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|514
1688590200000|2023-07-05 20:50:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|644
1688590500000|2023-07-05 20:55:00|||||||||316
1688594400000|2023-07-05 22:00:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|48
1688594700000|2023-07-05 22:05:00|||||||||12
1688595000000|2023-07-05 22:10:00|10155.3|10153.3|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|136
1688595300000|2023-07-05 22:15:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|32
1688595600000|2023-07-05 22:20:00|10154.9|10152.9|10154.7|10152.7|10155.1|10153.1|10154.5|10152.5|138
1688595900000|2023-07-05 22:25:00|||||||||100
1688596200000|2023-07-05 22:30:00|10154.5|10152.5|10154.5|10152.5|10154.7|10152.7|10154.5|10152.5|32
1688596500000|2023-07-05 22:35:00|10154.3|10152.3|10153.9|10151.9|10154.5|10152.5|10153.9|10151.9|21
1688596800000|2023-07-05 22:40:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|27
1688597100000|2023-07-05 22:45:00|||||||||2
1688597400000|2023-07-05 22:50:00|||||||||4
1688597700000|2023-07-05 22:55:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|11
1688598000000|2023-07-05 23:00:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|24
1688598300000|2023-07-05 23:05:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|75
1688598600000|2023-07-05 23:10:00|||||||||2
1688598900000|2023-07-05 23:15:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|6
1688599200000|2023-07-05 23:20:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|55
1688599500000|2023-07-05 23:25:00|10154.9|10152.9|10155.1|10153.1|10155.5|10153.5|10154.9|10152.9|190
1688599800000|2023-07-05 23:30:00|10154.9|10152.9|10154.7|10152.7|10154.9|10152.9|10154.7|10152.7|99
1688600100000|2023-07-05 23:35:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|114
1688600400000|2023-07-05 23:40:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|284
1688600700000|2023-07-05 23:45:00|||||||||15
1688601000000|2023-07-05 23:50:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|40
1688601300000|2023-07-05 23:55:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.5|10152.5|71
1688601600000|2023-07-06 00:00:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|39
1688601900000|2023-07-06 00:05:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|193
1688602200000|2023-07-06 00:10:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.3|10153.3|106
1688602500000|2023-07-06 00:15:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|61
1688602800000|2023-07-06 00:20:00|||||||||22
1688603100000|2023-07-06 00:25:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|538
1688603400000|2023-07-06 00:30:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|185
1688603700000|2023-07-06 00:35:00|10155.7|10153.7|10155.5|10153.5|10155.7|10153.7|10155.1|10153.1|131
1688604000000|2023-07-06 00:40:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|290
1688604300000|2023-07-06 00:45:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|181
1688604600000|2023-07-06 00:50:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|217
1688604900000|2023-07-06 00:55:00|||||||||59
1688605200000|2023-07-06 01:00:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|1494
1688605500000|2023-07-06 01:05:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|661
1688605800000|2023-07-06 01:10:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|620
1688606100000|2023-07-06 01:15:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|1030
1688606400000|2023-07-06 01:20:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|335
1688606700000|2023-07-06 01:25:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|631
1688607000000|2023-07-06 01:30:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|144
1688607300000|2023-07-06 01:35:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|121
1688607600000|2023-07-06 01:40:00|10153.9|10151.9|10152.4|10150.4|10153.9|10151.9|10152.4|10150.4|1047
1688607900000|2023-07-06 01:45:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|219
1688608200000|2023-07-06 01:50:00|10151.6|10149.6|10152.4|10150.4|10153.1|10151.1|10151.6|10149.6|820
1688608500000|2023-07-06 01:55:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|166
1688608800000|2023-07-06 02:00:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|114
1688609100000|2023-07-06 02:05:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|280
1688609400000|2023-07-06 02:10:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|404
1688609700000|2023-07-06 02:15:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|374
1688610000000|2023-07-06 02:20:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|52
1688610300000|2023-07-06 02:25:00|10152|10150|10152|10150|10152|10150|10152|10150|60
1688610600000|2023-07-06 02:30:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|75
1688610900000|2023-07-06 02:35:00|10152|10150|10152|10150|10152|10150|10152|10150|48
1688611200000|2023-07-06 02:40:00|||||||||9
1688611500000|2023-07-06 02:45:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|185
1688611800000|2023-07-06 02:50:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|191
1688612100000|2023-07-06 02:55:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|132
1688612400000|2023-07-06 03:00:00|||||||||135
1688612700000|2023-07-06 03:05:00|10150.4|10148.4|10149.2|10147.2|10150.4|10148.4|10148.9|10146.9|759
1688613000000|2023-07-06 03:10:00|10149.6|10147.6|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|905
1688613300000|2023-07-06 03:15:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|120
1688613600000|2023-07-06 03:20:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|171
1688613900000|2023-07-06 03:25:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|221
1688614200000|2023-07-06 03:30:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|327
1688614500000|2023-07-06 03:35:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|834
1688614800000|2023-07-06 03:40:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|145
1688615100000|2023-07-06 03:45:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|128
1688615400000|2023-07-06 03:50:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|297
1688615700000|2023-07-06 03:55:00|10151.4|10149.4|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|892
1688616000000|2023-07-06 04:00:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|127
1688616300000|2023-07-06 04:05:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|119
1688616600000|2023-07-06 04:10:00|||||||||98
1688616900000|2023-07-06 04:15:00|10151.2|10149.2|10151.2|10149.2|10151.4|10149.4|10151.2|10149.2|55
1688617200000|2023-07-06 04:20:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|108
1688617500000|2023-07-06 04:25:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|45
1688617800000|2023-07-06 04:30:00|||||||||8
1688618100000|2023-07-06 04:35:00|||||||||2
1688618400000|2023-07-06 04:40:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|196
1688618700000|2023-07-06 04:45:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|33
1688619000000|2023-07-06 04:50:00|||||||||6
1688619300000|2023-07-06 04:55:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|48
1688619600000|2023-07-06 05:00:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|108
1688619900000|2023-07-06 05:05:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|53
1688620200000|2023-07-06 05:10:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|121
1688620500000|2023-07-06 05:15:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|686
1688620800000|2023-07-06 05:20:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|92
1688621100000|2023-07-06 05:25:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|174
1688621400000|2023-07-06 05:30:00|||||||||47
1688621700000|2023-07-06 05:35:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|267
1688622000000|2023-07-06 05:40:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|183
1688622300000|2023-07-06 05:45:00|10152.2|10150.2|10152|10150|10152.2|10150.2|10152|10150|44
1688622600000|2023-07-06 05:50:00|||||||||24
1688622900000|2023-07-06 05:55:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|184
1688623200000|2023-07-06 06:00:00|10152|10150|10150.8|10148.8|10152|10150|10150|10148|789
1688623500000|2023-07-06 06:05:00|10150.4|10148.4|10151.6|10149.6|10151.6|10149.6|10150|10148|540
1688623800000|2023-07-06 06:10:00|10151.4|10149.4|10151.2|10149.2|10151.4|10149.4|10150.8|10148.8|293
1688624100000|2023-07-06 06:15:00|10151|10149|10151.2|10149.2|10151.6|10149.6|10151|10149|355
1688624400000|2023-07-06 06:20:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|298
1688624700000|2023-07-06 06:25:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|311
1688625000000|2023-07-06 06:30:00|10151.4|10149.4|10151.4|10149.4|10152|10150|10151.2|10149.2|135
1688625300000|2023-07-06 06:35:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|245
1688625600000|2023-07-06 06:40:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1541
1688625900000|2023-07-06 06:45:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|568
1688626200000|2023-07-06 06:50:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|551
1688626500000|2023-07-06 06:55:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|466
1688626800000|2023-07-06 07:00:00|10151.2|10149.2|10150.2|10148.2|10151.2|10149.2|10150|10148|768
1688627100000|2023-07-06 07:05:00|10150|10148|10150.4|10148.4|10150.8|10148.8|10150|10148|221
1688627400000|2023-07-06 07:10:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150|10148|449
1688627700000|2023-07-06 07:15:00|10151|10149|10149.6|10147.6|10151.2|10149.2|10149.6|10147.6|608
1688628000000|2023-07-06 07:20:00|10150|10148|10149.6|10147.6|10150|10148|10148.9|10146.9|1122
1688628300000|2023-07-06 07:25:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10148.9|10146.9|789
1688628600000|2023-07-06 07:30:00|10149.8|10147.8|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|826
1688628900000|2023-07-06 07:35:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|383
1688629200000|2023-07-06 07:40:00|10148.7|10146.7|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|1213
1688629500000|2023-07-06 07:45:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|968
1688629800000|2023-07-06 07:50:00|10149.6|10147.6|10150|10148|10150|10148|10149.2|10147.2|1518
1688630100000|2023-07-06 07:55:00|10150.2|10148.2|10150|10148|10150.8|10148.8|10149.6|10147.6|1591
1688630400000|2023-07-06 08:00:00|10149.8|10147.8|10149.2|10147.2|10150|10148|10149.2|10147.2|1922
1688630700000|2023-07-06 08:05:00|10148.9|10146.9|10149.2|10147.2|10150|10148|10148.9|10146.9|1342
1688631000000|2023-07-06 08:10:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|828
1688631300000|2023-07-06 08:15:00|10148.9|10146.9|10149.4|10147.4|10150.4|10148.4|10148.5|10146.5|1553
1688631600000|2023-07-06 08:20:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149|10147|120
1688631900000|2023-07-06 08:25:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|880
1688632200000|2023-07-06 08:30:00|10149.4|10147.4|10149.2|10147.2|10150|10148|10149.2|10147.2|1402
1688632500000|2023-07-06 08:35:00|10148.9|10146.9|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|321
1688632800000|2023-07-06 08:40:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|426
1688633100000|2023-07-06 08:45:00|10148.5|10146.5|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|272
1688633400000|2023-07-06 08:50:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10147.7|10145.7|614
1688633700000|2023-07-06 08:55:00|10147.7|10145.7|10147.3|10145.3|10148.5|10146.5|10147.3|10145.3|275
1688634000000|2023-07-06 09:00:00|10147.5|10145.5|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|858
1688634300000|2023-07-06 09:05:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10147.7|10145.7|313
1688634600000|2023-07-06 09:10:00|10147.9|10145.9|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|443
1688634900000|2023-07-06 09:15:00|10148.3|10146.3|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|349
1688635200000|2023-07-06 09:20:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|465
1688635500000|2023-07-06 09:25:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10148.3|10146.3|88
1688635800000|2023-07-06 09:30:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|312
1688636100000|2023-07-06 09:35:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|163
1688636400000|2023-07-06 09:40:00|10148.5|10146.5|10147.7|10145.7|10148.5|10146.5|10147.3|10145.3|339
1688636700000|2023-07-06 09:45:00|10147.3|10145.3|10147.1|10145.1|10147.7|10145.7|10146.9|10144.9|603
1688637000000|2023-07-06 09:50:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|183
1688637300000|2023-07-06 09:55:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|505
1688637600000|2023-07-06 10:00:00|10148.1|10146.1|10148.9|10146.9|10149|10147|10148.1|10146.1|389
1688637900000|2023-07-06 10:05:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|484
1688638200000|2023-07-06 10:10:00|10148.7|10146.7|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|609
1688638500000|2023-07-06 10:15:00|10148.3|10146.3|10148.9|10146.9|10149|10147|10148.3|10146.3|215
1688638800000|2023-07-06 10:20:00|10149|10147|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|507
1688639100000|2023-07-06 10:25:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|275
1688639400000|2023-07-06 10:30:00|10148.9|10146.9|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|466
1688639700000|2023-07-06 10:35:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|217
1688640000000|2023-07-06 10:40:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|232
1688640300000|2023-07-06 10:45:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|276
1688640600000|2023-07-06 10:50:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|704
1688640900000|2023-07-06 10:55:00|10148.3|10146.3|10147.7|10145.7|10148.5|10146.5|10147.3|10145.3|992
1688641200000|2023-07-06 11:00:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|3077
1688641500000|2023-07-06 11:05:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|416
1688641800000|2023-07-06 11:10:00|10147.7|10145.7|10149.2|10147.2|10149.2|10147.2|10147.7|10145.7|557
1688642100000|2023-07-06 11:15:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|798
1688642400000|2023-07-06 11:20:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|654
1688642700000|2023-07-06 11:25:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|381
1688643000000|2023-07-06 11:30:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|463
1688643300000|2023-07-06 11:35:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10147.7|10145.7|898
1688643600000|2023-07-06 11:40:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10149|10147|3959
1688643900000|2023-07-06 11:45:00|10150|10148|10148.9|10146.9|10150.4|10148.4|10148.9|10146.9|548
1688644200000|2023-07-06 11:50:00|10148.5|10146.5|10150|10148|10150|10148|10148.5|10146.5|1521
1688644500000|2023-07-06 11:55:00|10150.2|10148.2|10149.6|10147.6|10150.2|10148.2|10149.6|10147.6|682
1688644800000|2023-07-06 12:00:00|10149.8|10147.8|10150|10148|10150.4|10148.4|10149.6|10147.6|967
1688645100000|2023-07-06 12:05:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150|10148|1381
1688645400000|2023-07-06 12:10:00|10150.4|10148.4|10150.4|10148.4|10151.6|10149.6|10149.6|10147.6|2168
1688645700000|2023-07-06 12:15:00|10145.5|10143.5|10138.7|10136.7|10145.5|10143.5|10137.1|10135.1|9374
1688646000000|2023-07-06 12:20:00|10138.3|10136.3|10136|10134|10138.7|10136.7|10134|10132|7207
1688646300000|2023-07-06 12:25:00|10135.6|10133.6|10136.5|10134.5|10137.9|10135.9|10134.8|10132.8|13512
1688646600000|2023-07-06 12:30:00|10136.7|10134.7|10127|10125|10138.5|10136.5|10125.8|10123.8|10880
1688646900000|2023-07-06 12:35:00|10127.4|10125.4|10127|10125|10128.5|10126.5|10125.4|10123.4|14661
1688647200000|2023-07-06 12:40:00|10126.6|10124.6|10121.9|10119.9|10126.6|10124.6|10119.9|10117.9|8480
1688647500000|2023-07-06 12:45:00|10122.3|10120.3|10123.9|10121.9|10124.6|10122.6|10121.1|10119.1|14892
1688647800000|2023-07-06 12:50:00|10123.5|10121.5|10126.2|10124.2|10126.2|10124.2|10123.5|10121.5|4463
1688648100000|2023-07-06 12:55:00|10125.8|10123.8|10129.5|10127.5|10129.7|10127.7|10125.4|10123.4|7277
1688648400000|2023-07-06 13:00:00|10129.3|10127.3|10130.1|10128.1|10131.7|10129.7|10129.3|10127.3|5487
1688648700000|2023-07-06 13:05:00|10129.7|10127.7|10128.9|10126.9|10129.7|10127.7|10127.4|10125.4|11272
1688649000000|2023-07-06 13:10:00|10128.5|10126.5|10128.1|10126.1|10128.9|10126.9|10127.4|10125.4|1874
1688649300000|2023-07-06 13:15:00|10127.8|10125.8|10129.3|10127.3|10130.1|10128.1|10127.8|10125.8|2602
1688649600000|2023-07-06 13:20:00|10128.9|10126.9|10130.9|10128.9|10131.7|10129.7|10128.5|10126.5|3475
1688649900000|2023-07-06 13:25:00|10130.5|10128.5|10134.8|10132.8|10135.2|10133.2|10130.5|10128.5|4043
1688650200000|2023-07-06 13:30:00|10134.4|10132.4|10135.2|10133.2|10136|10134|10133.6|10131.6|6797
1688650500000|2023-07-06 13:35:00|10134.8|10132.8|10134.8|10132.8|10137.1|10135.1|10134.4|10132.4|4101
1688650800000|2023-07-06 13:40:00|10134.4|10132.4|10133.4|10131.4|10135.2|10133.2|10133.2|10131.2|3957
1688651100000|2023-07-06 13:45:00|10133.2|10131.2|10131.3|10129.3|10133.2|10131.2|10130.5|10128.5|10716
1688651400000|2023-07-06 13:50:00|10131.7|10129.7|10130.9|10128.9|10133.6|10131.6|10130.5|10128.5|3403
1688651700000|2023-07-06 13:55:00|10131.1|10129.1|10131.5|10129.5|10131.7|10129.7|10130.1|10128.1|3233
1688652000000|2023-07-06 14:00:00|10117.8|10115.8|10132.4|10130.4|10134.4|10132.4|10117.2|10115.2|11150
1688652300000|2023-07-06 14:05:00|10132.1|10130.1|10132.1|10130.1|10133.6|10131.6|10130.9|10128.9|3877
1688652600000|2023-07-06 14:10:00|10132.4|10130.4|10130.5|10128.5|10133.6|10131.6|10130.5|10128.5|3751
1688652900000|2023-07-06 14:15:00|10130.1|10128.1|10129.7|10127.7|10132.1|10130.1|10128.9|10126.9|3423
1688653200000|2023-07-06 14:20:00|10129.3|10127.3|10129.3|10127.3|10131.3|10129.3|10128.5|10126.5|2498
1688653500000|2023-07-06 14:25:00|10129.7|10127.7|10129.3|10127.3|10130.9|10128.9|10128.1|10126.1|1690
1688653800000|2023-07-06 14:30:00|10128.9|10126.9|10125.6|10123.6|10129.7|10127.7|10125.4|10123.4|2750
1688654100000|2023-07-06 14:35:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10124.2|10122.2|2999
1688654400000|2023-07-06 14:40:00|10124.8|10122.8|10124.6|10122.6|10125|10123|10123.7|10121.7|2793
1688654700000|2023-07-06 14:45:00|10125|10123|10128.5|10126.5|10129.1|10127.1|10125|10123|4847
1688655000000|2023-07-06 14:50:00|10128.9|10126.9|10127.8|10125.8|10129.7|10127.7|10127|10125|4247
1688655300000|2023-07-06 14:55:00|10127.4|10125.4|10130.1|10128.1|10130.5|10128.5|10127.4|10125.4|3944
1688655600000|2023-07-06 15:00:00|10129.9|10127.9|10130.5|10128.5|10130.5|10128.5|10128.1|10126.1|4965
1688655900000|2023-07-06 15:05:00|10130.1|10128.1|10130.5|10128.5|10131.3|10129.3|10129.3|10127.3|4218
1688656200000|2023-07-06 15:10:00|10130.9|10128.9|10132.4|10130.4|10132.8|10130.8|10130.9|10128.9|4217
1688656500000|2023-07-06 15:15:00|10132.8|10130.8|10131.7|10129.7|10132.8|10130.8|10131.3|10129.3|2644
1688656800000|2023-07-06 15:20:00|10131.3|10129.3|10130.1|10128.1|10132.1|10130.1|10130.1|10128.1|2062
1688657100000|2023-07-06 15:25:00|10129.7|10127.7|10130.9|10128.9|10130.9|10128.9|10128.9|10126.9|1835
1688657400000|2023-07-06 15:30:00|10130.5|10128.5|10131.7|10129.7|10132.4|10130.4|10130.1|10128.1|2630
1688657700000|2023-07-06 15:35:00|10132.1|10130.1|10130.9|10128.9|10132.1|10130.1|10130.9|10128.9|2019
1688658000000|2023-07-06 15:40:00|10131.3|10129.3|10132.1|10130.1|10132.1|10130.1|10130.5|10128.5|1093
1688658300000|2023-07-06 15:45:00|10131.9|10129.9|10134.4|10132.4|10134.4|10132.4|10131.7|10129.7|2078
1688658600000|2023-07-06 15:50:00|10134.8|10132.8|10133.2|10131.2|10134.8|10132.8|10133.2|10131.2|1327
1688658900000|2023-07-06 15:55:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10132.6|10130.6|2196
1688659200000|2023-07-06 16:00:00|10133.6|10131.6|10134.4|10132.4|10134.8|10132.8|10133.2|10131.2|1890
1688659500000|2023-07-06 16:05:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.4|10132.4|1102
1688659800000|2023-07-06 16:10:00|10136|10134|10134.8|10132.8|10136|10134|10134.4|10132.4|1683
1688660100000|2023-07-06 16:15:00|10135|10133|10134.8|10132.8|10136.2|10134.2|10134.8|10132.8|891
1688660400000|2023-07-06 16:20:00|10134.4|10132.4|10134.4|10132.4|10135.2|10133.2|10134|10132|686
1688660700000|2023-07-06 16:25:00|10134|10132|10134.8|10132.8|10135.2|10133.2|10134|10132|1226
1688661000000|2023-07-06 16:30:00|10135.2|10133.2|10136|10134|10136|10134|10135.2|10133.2|479
1688661300000|2023-07-06 16:35:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|625
1688661600000|2023-07-06 16:40:00|10136|10134|10137.1|10135.1|10137.9|10135.9|10135.6|10133.6|1888
1688661900000|2023-07-06 16:45:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|383
1688662200000|2023-07-06 16:50:00|10138.3|10136.3|10137.9|10135.9|10139.1|10137.1|10137.9|10135.9|1837
1688662500000|2023-07-06 16:55:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10135.6|10133.6|2939
1688662800000|2023-07-06 17:00:00|10137.3|10135.3|10138.3|10136.3|10138.3|10136.3|10137.1|10135.1|913
1688663100000|2023-07-06 17:05:00|10137.9|10135.9|10136.7|10134.7|10137.9|10135.9|10136.7|10134.7|749
1688663400000|2023-07-06 17:10:00|10136.4|10134.4|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|841
1688663700000|2023-07-06 17:15:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|1322
1688664000000|2023-07-06 17:20:00|10135.6|10133.6|10137.9|10135.9|10137.9|10135.9|10135.6|10133.6|1227
1688664300000|2023-07-06 17:25:00|10138.1|10136.1|10139.1|10137.1|10139.1|10137.1|10137.9|10135.9|894
1688664600000|2023-07-06 17:30:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.5|10135.5|1839
1688664900000|2023-07-06 17:35:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|1201
1688665200000|2023-07-06 17:40:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|933
1688665500000|2023-07-06 17:45:00|10137.9|10135.9|10139.1|10137.1|10139.5|10137.5|10137.9|10135.9|2862
1688665800000|2023-07-06 17:50:00|10138.7|10136.7|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1501
1688666100000|2023-07-06 17:55:00|10139.5|10137.5|10141|10139|10141|10139|10139.1|10137.1|1792
1688666400000|2023-07-06 18:00:00|10140.6|10138.6|10141.4|10139.4|10142.2|10140.2|10140.6|10138.6|3716
1688666700000|2023-07-06 18:05:00|10141|10139|10141|10139|10141.8|10139.8|10141|10139|1474
1688667000000|2023-07-06 18:10:00|10140.6|10138.6|10141.4|10139.4|10142.6|10140.6|10140.6|10138.6|3964
1688667300000|2023-07-06 18:15:00|10141.8|10139.8|10140.6|10138.6|10141.8|10139.8|10140.6|10138.6|1789
1688667600000|2023-07-06 18:20:00|10141|10139|10141.4|10139.4|10142.2|10140.2|10140.6|10138.6|1476
1688667900000|2023-07-06 18:25:00|10141.8|10139.8|10141.8|10139.8|10142.6|10140.6|10141.4|10139.4|517
1688668200000|2023-07-06 18:30:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|1192
1688668500000|2023-07-06 18:35:00|10143|10141|10143|10141|10143|10141|10142.6|10140.6|472
1688668800000|2023-07-06 18:40:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|1327
1688669100000|2023-07-06 18:45:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|853
1688669400000|2023-07-06 18:50:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|1901
1688669700000|2023-07-06 18:55:00|10143.2|10141.2|10141.8|10139.8|10143.4|10141.4|10141.4|10139.4|1635
1688670000000|2023-07-06 19:00:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|1034
1688670300000|2023-07-06 19:05:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|878
1688670600000|2023-07-06 19:10:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141|10139|1244
1688670900000|2023-07-06 19:15:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|1661
1688671200000|2023-07-06 19:20:00|10142.2|10140.2|10143|10141|10143|10141|10142.2|10140.2|424
1688671500000|2023-07-06 19:25:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|1251
1688671800000|2023-07-06 19:30:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10141.8|10139.8|1592
1688672100000|2023-07-06 19:35:00|10143.2|10141.2|10143.8|10141.8|10143.8|10141.8|10143|10141|1786
1688672400000|2023-07-06 19:40:00|10144.2|10142.2|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|1661
1688672700000|2023-07-06 19:45:00|10143|10141|10143|10141|10143.8|10141.8|10143|10141|781
1688673000000|2023-07-06 19:50:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143|10141|788
1688673300000|2023-07-06 19:55:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|1308
1688673600000|2023-07-06 20:00:00|10143|10141|10144.6|10142.6|10144.6|10142.6|10142.6|10140.6|2209
1688673900000|2023-07-06 20:05:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|825
1688674200000|2023-07-06 20:10:00|10145.1|10143.1|10144.9|10142.9|10145.7|10143.7|10144.6|10142.6|1257
1688674500000|2023-07-06 20:15:00|10144.6|10142.6|10145.3|10143.3|10145.3|10143.3|10144.2|10142.2|651
1688674800000|2023-07-06 20:20:00|10145.1|10143.1|10144.2|10142.2|10145.3|10143.3|10144.2|10142.2|1906
1688675100000|2023-07-06 20:25:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|532
1688675400000|2023-07-06 20:30:00|10144|10142|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|799
1688675700000|2023-07-06 20:35:00|10144.4|10142.4|10145.7|10143.7|10146.1|10144.1|10144.4|10142.4|937
1688676000000|2023-07-06 20:40:00|10145.9|10143.9|10145.3|10143.3|10146.5|10144.5|10145.3|10143.3|1602
1688676300000|2023-07-06 20:45:00|10145.5|10143.5|10146.5|10144.5|10146.5|10144.5|10144.9|10142.9|1142
1688676600000|2023-07-06 20:50:00|10146.7|10144.7|10145.5|10143.5|10147.1|10145.1|10145.3|10143.3|881
1688676900000|2023-07-06 20:55:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|599
1688680800000|2023-07-06 22:00:00|10147.1|10145.1|10145.7|10143.7|10147.1|10145.1|10144.9|10142.9|475
1688681100000|2023-07-06 22:05:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.3|10143.3|232
1688681400000|2023-07-06 22:10:00|10145.5|10143.5|10144.6|10142.6|10145.5|10143.5|10144.6|10142.6|157
1688681700000|2023-07-06 22:15:00|10144.9|10142.9|10144.4|10142.4|10144.9|10142.9|10144.4|10142.4|146
1688682000000|2023-07-06 22:20:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|74
1688682300000|2023-07-06 22:25:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|88
1688682600000|2023-07-06 22:30:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|111
1688682900000|2023-07-06 22:35:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|144
1688683200000|2023-07-06 22:40:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|28
1688683500000|2023-07-06 22:45:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|251
1688683800000|2023-07-06 22:50:00|10143.6|10141.6|10143.2|10141.2|10143.8|10141.8|10143|10141|205
1688684100000|2023-07-06 22:55:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|33
1688684400000|2023-07-06 23:00:00|10143.6|10141.6|10143.8|10141.8|10144|10142|10143.6|10141.6|76
1688684700000|2023-07-06 23:05:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|250
1688685000000|2023-07-06 23:10:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|86
1688685300000|2023-07-06 23:15:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|58
1688685600000|2023-07-06 23:20:00|10143.6|10141.6|10143|10141|10143.8|10141.8|10142.6|10140.6|339
1688685900000|2023-07-06 23:25:00|10143.2|10141.2|10143|10141|10143.4|10141.4|10143|10141|82
1688686200000|2023-07-06 23:30:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|211
1688686500000|2023-07-06 23:35:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|276
1688686800000|2023-07-06 23:40:00|||||||||6
1688687100000|2023-07-06 23:45:00|10143|10141|10143.8|10141.8|10144.2|10142.2|10143|10141|127
1688687400000|2023-07-06 23:50:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|111
1688687700000|2023-07-06 23:55:00|10144|10142|10143.4|10141.4|10144|10142|10143.4|10141.4|89
1688688000000|2023-07-07 00:00:00|10143.6|10141.6|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|265
1688688300000|2023-07-07 00:05:00|10144|10142|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|394
1688688600000|2023-07-07 00:10:00|10144|10142|10143.4|10141.4|10144.2|10142.2|10143|10141|193
1688688900000|2023-07-07 00:15:00|10143|10141|10143|10141|10143.8|10141.8|10143|10141|518
1688689200000|2023-07-07 00:20:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|407
1688689500000|2023-07-07 00:25:00|10141.8|10139.8|10141|10139|10142.2|10140.2|10140.6|10138.6|1040
1688689800000|2023-07-07 00:30:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.3|10138.3|403
1688690100000|2023-07-07 00:35:00|10140.5|10138.5|10139.1|10137.1|10140.5|10138.5|10139.1|10137.1|634
1688690400000|2023-07-07 00:40:00|10138.9|10136.9|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|841
1688690700000|2023-07-07 00:45:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|213
1688691000000|2023-07-07 00:50:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|678
1688691300000|2023-07-07 00:55:00|10137.9|10135.9|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|509
1688691600000|2023-07-07 01:00:00|10138.7|10136.7|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|303
1688691900000|2023-07-07 01:05:00|10139.5|10137.5|10140.3|10138.3|10140.5|10138.5|10139.1|10137.1|747
1688692200000|2023-07-07 01:10:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|470
1688692500000|2023-07-07 01:15:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|36
1688692800000|2023-07-07 01:20:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|108
1688693100000|2023-07-07 01:25:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|49
1688693400000|2023-07-07 01:30:00|10140.1|10138.1|10140.3|10138.3|10140.3|10138.3|10140.1|10138.1|331
1688693700000|2023-07-07 01:35:00|10140.1|10138.1|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|147
1688694000000|2023-07-07 01:40:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|211
1688694300000|2023-07-07 01:45:00|10138.9|10136.9|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|60
1688694600000|2023-07-07 01:50:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|515
1688694900000|2023-07-07 01:55:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|388
1688695200000|2023-07-07 02:00:00|10138.3|10136.3|10139.1|10137.1|10139.5|10137.5|10138.1|10136.1|204
1688695500000|2023-07-07 02:05:00|10139.3|10137.3|10141|10139|10141|10139|10139.1|10137.1|275
1688695800000|2023-07-07 02:10:00|10140.6|10138.6|10140.3|10138.3|10141|10139|10140.3|10138.3|278
1688696100000|2023-07-07 02:15:00|10140.1|10138.1|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|62
1688696400000|2023-07-07 02:20:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|91
1688696700000|2023-07-07 02:25:00|10140.5|10138.5|10140.6|10138.6|10141|10139|10140.5|10138.5|370
1688697000000|2023-07-07 02:30:00|10140.5|10138.5|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|29
1688697300000|2023-07-07 02:35:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|171
1688697600000|2023-07-07 02:40:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|65
1688697900000|2023-07-07 02:45:00|10141.4|10139.4|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|716
1688698200000|2023-07-07 02:50:00|||||||||96
1688698500000|2023-07-07 02:55:00|10141.6|10139.6|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|89
1688698800000|2023-07-07 03:00:00|10142|10140|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|227
1688699100000|2023-07-07 03:05:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|365
1688699400000|2023-07-07 03:10:00|10142.6|10140.6|10143|10141|10143|10141|10142.2|10140.2|306
1688699700000|2023-07-07 03:15:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|227
1688700000000|2023-07-07 03:20:00|10142.8|10140.8|10142.2|10140.2|10143|10141|10142.2|10140.2|435
1688700300000|2023-07-07 03:25:00|10142.6|10140.6|10142.6|10140.6|10143.4|10141.4|10142.2|10140.2|635
1688700600000|2023-07-07 03:30:00|10142.4|10140.4|10141.4|10139.4|10142.6|10140.6|10141.4|10139.4|280
1688700900000|2023-07-07 03:35:00|10141.8|10139.8|10141.8|10139.8|10142.4|10140.4|10141.8|10139.8|727
1688701200000|2023-07-07 03:40:00|10141.6|10139.6|10141.2|10139.2|10141.6|10139.6|10141|10139|297
1688701500000|2023-07-07 03:45:00|10141|10139|10141|10139|10141|10139|10140.3|10138.3|483
1688701800000|2023-07-07 03:50:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|50
1688702100000|2023-07-07 03:55:00|10140.6|10138.6|10140.3|10138.3|10141|10139|10139.9|10137.9|235
1688702400000|2023-07-07 04:00:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|35
1688702700000|2023-07-07 04:05:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|426
1688703000000|2023-07-07 04:10:00|10140.5|10138.5|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|187
1688703300000|2023-07-07 04:15:00|10140.1|10138.1|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|99
1688703900000|2023-07-07 04:25:00|10141|10139|10141.8|10139.8|10141.8|10139.8|10140.8|10138.8|460
1688704200000|2023-07-07 04:30:00|10141.6|10139.6|10141.8|10139.8|10141.8|10139.8|10141.6|10139.6|150
1688704500000|2023-07-07 04:35:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|137
1688704800000|2023-07-07 04:40:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|86
1688705100000|2023-07-07 04:45:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|174
1688705400000|2023-07-07 04:50:00|10141|10139|10141|10139|10141|10139|10141|10139|54
1688705700000|2023-07-07 04:55:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141|10139|51
1688706000000|2023-07-07 05:00:00|10141|10139|10142.2|10140.2|10142.2|10140.2|10141|10139|163
1688706300000|2023-07-07 05:05:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|189
1688706600000|2023-07-07 05:10:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|143
1688706900000|2023-07-07 05:15:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|802
1688707200000|2023-07-07 05:20:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|188
1688707500000|2023-07-07 05:25:00|10142.8|10140.8|10142.6|10140.6|10142.8|10140.8|10142.2|10140.2|375
1688707800000|2023-07-07 05:30:00|10143|10141|10143|10141|10143|10141|10143|10141|94
1688708100000|2023-07-07 05:35:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|66
1688708400000|2023-07-07 05:40:00|10143|10141|10142.6|10140.6|10143|10141|10142.2|10140.2|297
1688708700000|2023-07-07 05:45:00|10143|10141|10142.2|10140.2|10143|10141|10142.2|10140.2|506
1688709000000|2023-07-07 05:50:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|400
1688709300000|2023-07-07 05:55:00|10142.2|10140.2|10143|10141|10143|10141|10142.2|10140.2|517
1688709600000|2023-07-07 06:00:00|10143.4|10141.4|10142.2|10140.2|10143.8|10141.8|10142.2|10140.2|815
1688709900000|2023-07-07 06:05:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|609
1688710200000|2023-07-07 06:10:00|10142.6|10140.6|10142.2|10140.2|10143|10141|10141.8|10139.8|659
1688710500000|2023-07-07 06:15:00|10142.6|10140.6|10143|10141|10143.4|10141.4|10142.6|10140.6|491
1688710800000|2023-07-07 06:20:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143|10141|722
1688711100000|2023-07-07 06:25:00|10143.8|10141.8|10144.9|10142.9|10144.9|10142.9|10143.8|10141.8|1454
1688711400000|2023-07-07 06:30:00|10144.6|10142.6|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|1066
1688711700000|2023-07-07 06:35:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|674
1688712000000|2023-07-07 06:40:00|10144.8|10142.8|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|453
1688712300000|2023-07-07 06:45:00|10143.8|10141.8|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|515
1688712600000|2023-07-07 06:50:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|208
1688712900000|2023-07-07 06:55:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|193
1688713200000|2023-07-07 07:00:00|10143.8|10141.8|10142.6|10140.6|10143.8|10141.8|10142.6|10140.6|747
1688713500000|2023-07-07 07:05:00|10142.2|10140.2|10141.4|10139.4|10142.6|10140.6|10140.6|10138.6|1531
1688713800000|2023-07-07 07:10:00|10141.8|10139.8|10141|10139|10141.8|10139.8|10140.6|10138.6|724
1688714100000|2023-07-07 07:15:00|10141.4|10139.4|10143.4|10141.4|10144.2|10142.2|10141.4|10139.4|1535
1688714400000|2023-07-07 07:20:00|10143.8|10141.8|10145.3|10143.3|10145.3|10143.3|10143.4|10141.4|6728
1688714700000|2023-07-07 07:25:00|10144.9|10142.9|10146.1|10144.1|10146.1|10144.1|10144.9|10142.9|1645
1688715000000|2023-07-07 07:30:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10144.9|10142.9|1366
1688715300000|2023-07-07 07:35:00|10146.1|10144.1|10145.7|10143.7|10146.5|10144.5|10144.9|10142.9|1954
1688715600000|2023-07-07 07:40:00|10145.3|10143.3|10144.2|10142.2|10145.7|10143.7|10144.2|10142.2|6486
1688715900000|2023-07-07 07:45:00|10144.6|10142.6|10144.6|10142.6|10145.7|10143.7|10144.2|10142.2|2087
1688716200000|2023-07-07 07:50:00|10144.2|10142.2|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|1159
1688716500000|2023-07-07 07:55:00|10145.1|10143.1|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|387
1688716800000|2023-07-07 08:00:00|10145.7|10143.7|10144.6|10142.6|10145.7|10143.7|10144.2|10142.2|1241
1688717100000|2023-07-07 08:05:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|6266
1688717400000|2023-07-07 08:10:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|544
1688717700000|2023-07-07 08:15:00|10145.1|10143.1|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1030
1688718000000|2023-07-07 08:20:00|10144.6|10142.6|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|529
1688718300000|2023-07-07 08:25:00|10144.9|10142.9|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|1535
1688718600000|2023-07-07 08:30:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|1021
1688718900000|2023-07-07 08:35:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|7216
1688719200000|2023-07-07 08:40:00|10145.3|10143.3|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|1288
1688719500000|2023-07-07 08:45:00|10145.7|10143.7|10146.5|10144.5|10146.9|10144.9|10145.7|10143.7|450
1688719800000|2023-07-07 08:50:00|10146.7|10144.7|10146.1|10144.1|10146.9|10144.9|10145.7|10143.7|445
1688720100000|2023-07-07 08:55:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|756
1688720400000|2023-07-07 09:00:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|637
1688720700000|2023-07-07 09:05:00|10145.7|10143.7|10144.6|10142.6|10145.7|10143.7|10144.2|10142.2|375
1688721000000|2023-07-07 09:10:00|10144.4|10142.4|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|1178
1688721300000|2023-07-07 09:15:00|10143.8|10141.8|10143.8|10141.8|10144.9|10142.9|10143.8|10141.8|669
1688721600000|2023-07-07 09:20:00|10144.2|10142.2|10143|10141|10144.2|10142.2|10142.6|10140.6|926
1688721900000|2023-07-07 09:25:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10142.6|10140.6|861
1688722200000|2023-07-07 09:30:00|10144.4|10142.4|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|538
1688722500000|2023-07-07 09:35:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10143.4|10141.4|1992
1688722800000|2023-07-07 09:40:00|10144.8|10142.8|10143.8|10141.8|10144.9|10142.9|10143.8|10141.8|831
1688723100000|2023-07-07 09:45:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|602
1688723400000|2023-07-07 09:50:00|10144|10142|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|464
1688723700000|2023-07-07 09:55:00|10143|10141|10142.2|10140.2|10143.2|10141.2|10142.2|10140.2|1418
1688724000000|2023-07-07 10:00:00|10142|10140|10141|10139|10142.6|10140.6|10141|10139|1018
1688724300000|2023-07-07 10:05:00|10141.2|10139.2|10140.6|10138.6|10141.8|10139.8|10140.6|10138.6|925
1688724600000|2023-07-07 10:10:00|10141|10139|10142.2|10140.2|10142.6|10140.6|10140.6|10138.6|1393
1688724900000|2023-07-07 10:15:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|6030
1688725200000|2023-07-07 10:20:00|10142|10140|10140.6|10138.6|10142.2|10140.2|10140.3|10138.3|1239
1688725500000|2023-07-07 10:25:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|319
1688725800000|2023-07-07 10:30:00|10141.6|10139.6|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|368
1688726100000|2023-07-07 10:35:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141|10139|546
1688726400000|2023-07-07 10:40:00|10141.8|10139.8|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|1267
1688726700000|2023-07-07 10:45:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|626
1688727000000|2023-07-07 10:50:00|10142.2|10140.2|10141.4|10139.4|10142.2|10140.2|10141|10139|820
1688727300000|2023-07-07 10:55:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|575
1688727600000|2023-07-07 11:00:00|10141.2|10139.2|10141.4|10139.4|10142.2|10140.2|10141.2|10139.2|1077
1688727900000|2023-07-07 11:05:00|10141.8|10139.8|10141|10139|10141.8|10139.8|10141|10139|347
1688728200000|2023-07-07 11:10:00|10141.4|10139.4|10140.6|10138.6|10141.8|10139.8|10140.3|10138.3|269
1688728500000|2023-07-07 11:15:00|10141|10139|10141.8|10139.8|10142.6|10140.6|10140.6|10138.6|2386
1688728800000|2023-07-07 11:20:00|10141.4|10139.4|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|1588
1688729100000|2023-07-07 11:25:00|10140.3|10138.3|10139.5|10137.5|10140.6|10138.6|10139.5|10137.5|1921
1688729400000|2023-07-07 11:30:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|605
1688729700000|2023-07-07 11:35:00|10139.5|10137.5|10141|10139|10141|10139|10139.5|10137.5|314
1688730000000|2023-07-07 11:40:00|10140.6|10138.6|10139.9|10137.9|10141|10139|10139.5|10137.5|672
1688730300000|2023-07-07 11:45:00|10140.1|10138.1|10141|10139|10141|10139|10140.1|10138.1|939
1688730600000|2023-07-07 11:50:00|10141.4|10139.4|10141|10139|10141.8|10139.8|10139.9|10137.9|2012
1688730900000|2023-07-07 11:55:00|10141.2|10139.2|10141.4|10139.4|10141.8|10139.8|10141|10139|2370
1688731200000|2023-07-07 12:00:00|10141.8|10139.8|10140.3|10138.3|10142.6|10140.6|10140.3|10138.3|1526
1688731500000|2023-07-07 12:05:00|10140.6|10138.6|10139.9|10137.9|10141|10139|10139.5|10137.5|2062
1688731800000|2023-07-07 12:10:00|10139.7|10137.7|10139.5|10137.5|10140.6|10138.6|10139.1|10137.1|3295
1688732100000|2023-07-07 12:15:00|10139.3|10137.3|10138.9|10136.9|10140.3|10138.3|10138.7|10136.7|2806
1688732400000|2023-07-07 12:20:00|10138.7|10136.7|10140.6|10138.6|10140.6|10138.6|10138.7|10136.7|4811
1688732700000|2023-07-07 12:25:00|10140.8|10138.8|10166.6|10164.6|10166.6|10164.6|10138.3|10136.3|3702
1688733000000|2023-07-07 12:30:00|10166.4|10164.4|10158.2|10156.2|10167.4|10165.4|10148.1|10146.1|12426
1688733300000|2023-07-07 12:35:00|10158|10156|10151.6|10149.6|10159|10157|10150.4|10148.4|18433
1688733600000|2023-07-07 12:40:00|10151.2|10149.2|10149|10147|10152.6|10150.6|10147.5|10145.5|8618
1688733900000|2023-07-07 12:45:00|10149.2|10147.2|10146.5|10144.5|10149.2|10147.2|10144.6|10142.6|10013
1688734200000|2023-07-07 12:50:00|10146.9|10144.9|10149.2|10147.2|10151.2|10149.2|10146.1|10144.1|7027
1688734500000|2023-07-07 12:55:00|10148.9|10146.9|10145.7|10143.7|10149.6|10147.6|10145.3|10143.3|4504
1688734800000|2023-07-07 13:00:00|10145.5|10143.5|10144.2|10142.2|10145.5|10143.5|10140.6|10138.6|5891
1688735100000|2023-07-07 13:05:00|10144.6|10142.6|10143.8|10141.8|10144.9|10142.9|10141.8|10139.8|2900
1688735400000|2023-07-07 13:10:00|10143.6|10141.6|10145.3|10143.3|10146.9|10144.9|10142.2|10140.2|5114
1688735700000|2023-07-07 13:15:00|10144.9|10142.9|10144.9|10142.9|10146.1|10144.1|10143.8|10141.8|4429
1688736000000|2023-07-07 13:20:00|10145.1|10143.1|10147.3|10145.3|10147.7|10145.7|10144.9|10142.9|2660
1688736300000|2023-07-07 13:25:00|10146.9|10144.9|10150.4|10148.4|10150.4|10148.4|10146.9|10144.9|5432
1688736600000|2023-07-07 13:30:00|10150.8|10148.8|10152.8|10150.8|10154.7|10152.7|10150.4|10148.4|5673
1688736900000|2023-07-07 13:35:00|10152.6|10150.6|10153.1|10151.1|10153.7|10151.7|10150.4|10148.4|3292
1688737200000|2023-07-07 13:40:00|10152.8|10150.8|10152.8|10150.8|10153.9|10151.9|10152|10150|2222
1688737500000|2023-07-07 13:45:00|10153.1|10151.1|10155.9|10153.9|10157.1|10155.1|10152.8|10150.8|4015
1688737800000|2023-07-07 13:50:00|10155.5|10153.5|10153.9|10151.9|10155.9|10153.9|10153.7|10151.7|2556
1688738100000|2023-07-07 13:55:00|10153.5|10151.5|10152.8|10150.8|10155.1|10153.1|10152.8|10150.8|1635
1688738400000|2023-07-07 14:00:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10150.8|10148.8|2451
1688738700000|2023-07-07 14:05:00|10152.4|10150.4|10154.3|10152.3|10154.7|10152.7|10152.4|10150.4|1693
1688739000000|2023-07-07 14:10:00|10153.9|10151.9|10155.9|10153.9|10156.7|10154.7|10153.9|10151.9|2015
1688739300000|2023-07-07 14:15:00|10155.5|10153.5|10157.1|10155.1|10157.1|10155.1|10155.1|10153.1|2167
1688739600000|2023-07-07 14:20:00|10157.4|10155.4|10158.6|10156.6|10159|10157|10157.4|10155.4|3238
1688739900000|2023-07-07 14:25:00|10158.2|10156.2|10157.1|10155.1|10158.6|10156.6|10156.7|10154.7|2251
1688740200000|2023-07-07 14:30:00|10156.9|10154.9|10160|10158|10160.2|10158.2|10156.7|10154.7|7111
1688740500000|2023-07-07 14:35:00|10159.8|10157.8|10160.6|10158.6|10161.7|10159.7|10159|10157|24263
1688740800000|2023-07-07 14:40:00|10161|10159|10163.3|10161.3|10163.3|10161.3|10160.6|10158.6|4654
1688741100000|2023-07-07 14:45:00|10163.7|10161.7|10161.7|10159.7|10164.1|10162.1|10161.4|10159.4|5335
1688741400000|2023-07-07 14:50:00|10161.4|10159.4|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|1852
1688741700000|2023-07-07 14:55:00|10162.1|10160.1|10161|10159|10162.1|10160.1|10159.8|10157.8|2434
1688742000000|2023-07-07 15:00:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10159|10157|1749
1688742300000|2023-07-07 15:05:00|10160.6|10158.6|10159.8|10157.8|10161|10159|10158.6|10156.6|1993
1688742600000|2023-07-07 15:10:00|10159.6|10157.6|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|1843
1688742900000|2023-07-07 15:15:00|10158.4|10156.4|10158.2|10156.2|10159|10157|10157.1|10155.1|2041
1688743200000|2023-07-07 15:20:00|10157.8|10155.8|10158.6|10156.6|10159|10157|10157.8|10155.8|742
1688743500000|2023-07-07 15:25:00|10158.2|10156.2|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|1241
1688743800000|2023-07-07 15:30:00|10157.6|10155.6|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|986
1688744100000|2023-07-07 15:35:00|10157.4|10155.4|10156.9|10154.9|10158.2|10156.2|10156.9|10154.9|1640
1688744400000|2023-07-07 15:40:00|10157.1|10155.1|10157.8|10155.8|10158.2|10156.2|10157.1|10155.1|1138
1688744700000|2023-07-07 15:45:00|10157.4|10155.4|10155.5|10153.5|10157.4|10155.4|10155.5|10153.5|1355
1688745000000|2023-07-07 15:50:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|1374
1688745300000|2023-07-07 15:55:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|880
1688745600000|2023-07-07 16:00:00|10155.9|10153.9|10156.7|10154.7|10156.9|10154.9|10155.5|10153.5|1201
1688745900000|2023-07-07 16:05:00|10157.4|10155.4|10159|10157|10159|10157|10157.4|10155.4|1898
1688746200000|2023-07-07 16:10:00|10159.4|10157.4|10157.8|10155.8|10159.4|10157.4|10157.8|10155.8|1262
1688746500000|2023-07-07 16:15:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.3|10155.3|916
1688746800000|2023-07-07 16:20:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|1043
1688747100000|2023-07-07 16:25:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|766
1688747400000|2023-07-07 16:30:00|10157.8|10155.8|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|640
1688747700000|2023-07-07 16:35:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|958
1688748000000|2023-07-07 16:40:00|10157.4|10155.4|10155.5|10153.5|10157.8|10155.8|10155.5|10153.5|597
1688748300000|2023-07-07 16:45:00|10155.9|10153.9|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|661
1688748600000|2023-07-07 16:50:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|169
1688748900000|2023-07-07 16:55:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|650
1688749200000|2023-07-07 17:00:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|763
1688749500000|2023-07-07 17:05:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|503
1688749800000|2023-07-07 17:10:00|10154.9|10152.9|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|884
1688750100000|2023-07-07 17:15:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|731
1688750400000|2023-07-07 17:20:00|10154.9|10152.9|10155.9|10153.9|10155.9|10153.9|10154.7|10152.7|768
1688750700000|2023-07-07 17:25:00|10156.1|10154.1|10157.4|10155.4|10157.4|10155.4|10155.5|10153.5|3511
1688751000000|2023-07-07 17:30:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|736
1688751300000|2023-07-07 17:35:00|10156.3|10154.3|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|718
1688751600000|2023-07-07 17:40:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|227
1688751900000|2023-07-07 17:45:00|10155.1|10153.1|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|773
1688752200000|2023-07-07 17:50:00|10154.9|10152.9|10155.5|10153.5|10156.3|10154.3|10154.7|10152.7|859
1688752500000|2023-07-07 17:55:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|502
1688752800000|2023-07-07 18:00:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|538
1688753100000|2023-07-07 18:05:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10153.9|10151.9|927
1688753400000|2023-07-07 18:10:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|524
1688753700000|2023-07-07 18:15:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|366
1688754000000|2023-07-07 18:20:00|10153.7|10151.7|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|614
1688754300000|2023-07-07 18:25:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|170
1688754600000|2023-07-07 18:30:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|977
1688754900000|2023-07-07 18:35:00|10154.7|10152.7|10156.7|10154.7|10156.7|10154.7|10154.7|10152.7|5867
1688755200000|2023-07-07 18:40:00|10157.1|10155.1|10155.1|10153.1|10157.4|10155.4|10154.7|10152.7|11959
1688755500000|2023-07-07 18:45:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1297
1688755800000|2023-07-07 18:50:00|10155.1|10153.1|10155.9|10153.9|10155.9|10153.9|10154.7|10152.7|990
1688756100000|2023-07-07 18:55:00|10155.5|10153.5|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|1396
1688756400000|2023-07-07 19:00:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10153.9|10151.9|3174
1688756700000|2023-07-07 19:05:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1122
1688757000000|2023-07-07 19:10:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|829
1688757300000|2023-07-07 19:15:00|10153.1|10151.1|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|1296
1688757600000|2023-07-07 19:20:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|906
1688757900000|2023-07-07 19:25:00|10153.5|10151.5|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|332
1688758200000|2023-07-07 19:30:00|10153.9|10151.9|10152.8|10150.8|10153.9|10151.9|10152.8|10150.8|967
1688758500000|2023-07-07 19:35:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|526
1688758800000|2023-07-07 19:40:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|908
1688759100000|2023-07-07 19:45:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|676
1688759400000|2023-07-07 19:50:00|10153|10151|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|945
1688759700000|2023-07-07 19:55:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|756
1688760000000|2023-07-07 20:00:00|10152.4|10150.4|10153.5|10151.5|10153.9|10151.9|10152.4|10150.4|756
1688760300000|2023-07-07 20:05:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|553
1688760600000|2023-07-07 20:10:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|357
1688760900000|2023-07-07 20:15:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|591
1688761200000|2023-07-07 20:20:00|10153.3|10151.3|10152|10150|10153.3|10151.3|10152|10150|1395
1688761500000|2023-07-07 20:25:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|292
1688761800000|2023-07-07 20:30:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|329
1688762100000|2023-07-07 20:35:00|10151.6|10149.6|10151.2|10149.2|10152|10150|10151.2|10149.2|364
1688762400000|2023-07-07 20:40:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|493
1688762700000|2023-07-07 20:45:00|10151.4|10149.4|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|837
1688763000000|2023-07-07 20:50:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|164
1688763300000|2023-07-07 20:55:00|10151.6|10149.6|10151.4|10149.4|10151.6|10149.6|10151.2|10149.2|1141
1688940000000|2023-07-09 22:00:00|10150.6|10148.6|10152|10150|10153.1|10151.1|10150.6|10148.6|354
1688940300000|2023-07-09 22:05:00|10151.8|10149.8|10152.2|10150.2|10152.4|10150.4|10151.8|10149.8|114
1688940600000|2023-07-09 22:10:00|10152.4|10150.4|10152.6|10150.6|10152.8|10150.8|10152.2|10150.2|69
1688940900000|2023-07-09 22:15:00|10152.8|10150.8|10152.8|10150.8|10153|10151|10152.4|10150.4|134
1688941200000|2023-07-09 22:20:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10153|10151|188
1688941500000|2023-07-09 22:25:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|531
1688941800000|2023-07-09 22:30:00|10154.1|10152.1|10154.7|10152.7|10154.7|10152.7|10154.1|10152.1|280
1688942100000|2023-07-09 22:35:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|331
1688942400000|2023-07-09 22:40:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|159
1688942700000|2023-07-09 22:45:00|||||||||4
1688943000000|2023-07-09 22:50:00|||||||||39
1688943300000|2023-07-09 22:55:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|61
1688943600000|2023-07-09 23:00:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.3|10151.3|120
1688943900000|2023-07-09 23:05:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|66
1688944200000|2023-07-09 23:10:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|129
1688944500000|2023-07-09 23:15:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.7|10151.7|125
1688944800000|2023-07-09 23:20:00|||||||||7
1688945100000|2023-07-09 23:25:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|329
1688945400000|2023-07-09 23:30:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|55
1688946000000|2023-07-09 23:40:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|213
1688946300000|2023-07-09 23:45:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|68
1688946600000|2023-07-09 23:50:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|61
1688946900000|2023-07-09 23:55:00|||||||||5
1688947200000|2023-07-10 00:00:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|119
1688947500000|2023-07-10 00:05:00|10154.1|10152.1|10152.8|10150.8|10154.3|10152.3|10152.8|10150.8|143
1688947800000|2023-07-10 00:10:00|10152.4|10150.4|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|846
1688948100000|2023-07-10 00:15:00|10152.4|10150.4|10153|10151|10153|10151|10152.4|10150.4|166
1688948400000|2023-07-10 00:20:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|170
1688948700000|2023-07-10 00:25:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|167
1688949000000|2023-07-10 00:30:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|866
1688949300000|2023-07-10 00:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|136
1688949600000|2023-07-10 00:40:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|113
1688949900000|2023-07-10 00:45:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|295
1688950200000|2023-07-10 00:50:00|10152.6|10150.6|10152.8|10150.8|10153|10151|10152.4|10150.4|84
1688950500000|2023-07-10 00:55:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152|10150|418
1688950800000|2023-07-10 01:00:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|427
1688951100000|2023-07-10 01:05:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|123
1688951400000|2023-07-10 01:10:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10152|10150|281
1688951700000|2023-07-10 01:15:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|43
1688952000000|2023-07-10 01:20:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|185
1688952300000|2023-07-10 01:25:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|259
1688952600000|2023-07-10 01:30:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|25
1688952900000|2023-07-10 01:35:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|581
1688953200000|2023-07-10 01:40:00|10151.4|10149.4|10151.6|10149.6|10152|10150|10151.2|10149.2|580
1688953500000|2023-07-10 01:45:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|753
1688953800000|2023-07-10 01:50:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|89
1688954100000|2023-07-10 01:55:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.6|10149.6|71
1688954400000|2023-07-10 02:00:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.6|10149.6|114
1688954700000|2023-07-10 02:05:00|10152|10150|10151.2|10149.2|10152|10150|10150.8|10148.8|888
1688955000000|2023-07-10 02:10:00|10151.4|10149.4|10152|10150|10152.4|10150.4|10151.2|10149.2|977
1688955300000|2023-07-10 02:15:00|||||||||42
1688955600000|2023-07-10 02:20:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|297
1688955900000|2023-07-10 02:25:00|||||||||106
1688956200000|2023-07-10 02:30:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|64
1688956500000|2023-07-10 02:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|204
1688956800000|2023-07-10 02:40:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|162
1688957100000|2023-07-10 02:45:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|364
1688957400000|2023-07-10 02:50:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|80
1688957700000|2023-07-10 02:55:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|36
1688958000000|2023-07-10 03:00:00|||||||||1
1688958300000|2023-07-10 03:05:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|21
1688958600000|2023-07-10 03:10:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|69
1688958900000|2023-07-10 03:15:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|67
1688959500000|2023-07-10 03:25:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|20
1688959800000|2023-07-10 03:30:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|92
1688960100000|2023-07-10 03:35:00|||||||||7
1688960400000|2023-07-10 03:40:00|||||||||1
1688960700000|2023-07-10 03:45:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|20
1688961000000|2023-07-10 03:50:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|38
1688961300000|2023-07-10 03:55:00|||||||||7
1688961600000|2023-07-10 04:00:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|147
1688961900000|2023-07-10 04:05:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|67
1688962200000|2023-07-10 04:10:00|||||||||1
1688962500000|2023-07-10 04:15:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|30
1688962800000|2023-07-10 04:20:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|90
1688963100000|2023-07-10 04:25:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|33
1688963400000|2023-07-10 04:30:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|227
1688964000000|2023-07-10 04:40:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|35
1688964300000|2023-07-10 04:45:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|117
1688964600000|2023-07-10 04:50:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|77
1688964900000|2023-07-10 04:55:00|10152.8|10150.8|10152.6|10150.6|10152.8|10150.8|10152.4|10150.4|116
1688965200000|2023-07-10 05:00:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|73
1688965500000|2023-07-10 05:05:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|181
1688965800000|2023-07-10 05:10:00|10152|10150|10152|10150|10152|10150|10152|10150|79
1688966100000|2023-07-10 05:15:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|19
1688966400000|2023-07-10 05:20:00|||||||||1
1688966700000|2023-07-10 05:25:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|13
1688967000000|2023-07-10 05:30:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|79
1688967300000|2023-07-10 05:35:00|10152|10150|10152|10150|10152|10150|10152|10150|37
1688967600000|2023-07-10 05:40:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|260
1688967900000|2023-07-10 05:45:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|58
1688968200000|2023-07-10 05:50:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|155
1688968500000|2023-07-10 05:55:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|616
1688968800000|2023-07-10 06:00:00|10153.1|10151.1|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|352
1688969100000|2023-07-10 06:05:00|10153.3|10151.3|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|347
1688969400000|2023-07-10 06:10:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|99
1688969700000|2023-07-10 06:15:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|162
1688970000000|2023-07-10 06:20:00|||||||||21
1688970300000|2023-07-10 06:25:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|177
1688970600000|2023-07-10 06:30:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|134
1688970900000|2023-07-10 06:35:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|72
1688971200000|2023-07-10 06:40:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.1|10152.1|151
1688971500000|2023-07-10 06:45:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|301
1688971800000|2023-07-10 06:50:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|294
1688972100000|2023-07-10 06:55:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|1285
1688972400000|2023-07-10 07:00:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|1220
1688972700000|2023-07-10 07:05:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|428
1688973000000|2023-07-10 07:10:00|10155.1|10153.1|10156.3|10154.3|10156.3|10154.3|10155.1|10153.1|512
1688973300000|2023-07-10 07:15:00|10155.9|10153.9|10157.1|10155.1|10157.1|10155.1|10155.9|10153.9|709
1688973600000|2023-07-10 07:20:00|10156.9|10154.9|10159|10157|10159.2|10157.2|10156.9|10154.9|2497
1688973900000|2023-07-10 07:25:00|10158.8|10156.8|10157.4|10155.4|10158.8|10156.8|10157.4|10155.4|625
1688974200000|2023-07-10 07:30:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|711
1688974500000|2023-07-10 07:35:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|321
1688974800000|2023-07-10 07:40:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|870
1688975100000|2023-07-10 07:45:00|10157.4|10155.4|10157.1|10155.1|10158.2|10156.2|10157.1|10155.1|983
1688975400000|2023-07-10 07:50:00|10157.4|10155.4|10156.5|10154.5|10157.4|10155.4|10156.3|10154.3|920
1688975700000|2023-07-10 07:55:00|10156.3|10154.3|10157.1|10155.1|10157.3|10155.3|10156.3|10154.3|641
1688976000000|2023-07-10 08:00:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|522
1688976300000|2023-07-10 08:05:00|10157.4|10155.4|10156.3|10154.3|10157.4|10155.4|10156.3|10154.3|425
1688976600000|2023-07-10 08:10:00|10155.9|10153.9|10157.1|10155.1|10157.1|10155.1|10155.9|10153.9|808
1688976900000|2023-07-10 08:15:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|753
1688977200000|2023-07-10 08:20:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|921
1688977500000|2023-07-10 08:25:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.3|10155.3|1345
1688977800000|2023-07-10 08:30:00|10158.2|10156.2|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|1412
1688978100000|2023-07-10 08:35:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|697
1688978400000|2023-07-10 08:40:00|10157.6|10155.6|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|1235
1688978700000|2023-07-10 08:45:00|10157.4|10155.4|10158.6|10156.6|10158.6|10156.6|10157.4|10155.4|1106
1688979000000|2023-07-10 08:50:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|752
1688979300000|2023-07-10 08:55:00|10158.4|10156.4|10158.6|10156.6|10159|10157|10158.2|10156.2|1053
1688979600000|2023-07-10 09:00:00|10158.2|10156.2|10159|10157|10159.4|10157.4|10158.2|10156.2|846
1688979900000|2023-07-10 09:05:00|10158.6|10156.6|10157.4|10155.4|10158.6|10156.6|10157.4|10155.4|924
1688980200000|2023-07-10 09:10:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.6|10155.6|645
1688980500000|2023-07-10 09:15:00|10157.8|10155.8|10157.1|10155.1|10158.2|10156.2|10157.1|10155.1|293
1688980800000|2023-07-10 09:20:00|10157.3|10155.3|10157.8|10155.8|10158.2|10156.2|10157.1|10155.1|606
1688981100000|2023-07-10 09:25:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|502
1688981400000|2023-07-10 09:30:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|528
1688981700000|2023-07-10 09:35:00|10156.5|10154.5|10156.3|10154.3|10156.5|10154.5|10156.3|10154.3|337
1688982000000|2023-07-10 09:40:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|549
1688982300000|2023-07-10 09:45:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|373
1688982600000|2023-07-10 09:50:00|10156.3|10154.3|10157.1|10155.1|10157.4|10155.4|10155.9|10153.9|1909
1688982900000|2023-07-10 09:55:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|269
1688983200000|2023-07-10 10:00:00|10156.9|10154.9|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|197
1688983500000|2023-07-10 10:05:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|702
1688983800000|2023-07-10 10:10:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|323
1688984100000|2023-07-10 10:15:00|||||||||99
1688984400000|2023-07-10 10:20:00|10157.1|10155.1|10156.1|10154.1|10157.1|10155.1|10156.1|10154.1|522
1688984700000|2023-07-10 10:25:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|274
1688985000000|2023-07-10 10:30:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|523
1688985300000|2023-07-10 10:35:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|165
1688985600000|2023-07-10 10:40:00|10156.3|10154.3|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|460
1688985900000|2023-07-10 10:45:00|10157.3|10155.3|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|623
1688986200000|2023-07-10 10:50:00|10157.3|10155.3|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|518
1688986500000|2023-07-10 10:55:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|310
1688986800000|2023-07-10 11:00:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|307
1688987100000|2023-07-10 11:05:00|10158.8|10156.8|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|638
1688987400000|2023-07-10 11:10:00|10159|10157|10159|10157|10159.4|10157.4|10158.8|10156.8|339
1688987700000|2023-07-10 11:15:00|10158.6|10156.6|10159|10157|10159.4|10157.4|10158.6|10156.6|366
1688988000000|2023-07-10 11:20:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|1413
1688988300000|2023-07-10 11:25:00|10157.8|10155.8|10159.4|10157.4|10159.4|10157.4|10157.8|10155.8|848
1688988600000|2023-07-10 11:30:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|317
1688988900000|2023-07-10 11:35:00|10159.8|10157.8|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|1348
1688989200000|2023-07-10 11:40:00|10159|10157|10159|10157|10159.4|10157.4|10158.6|10156.6|729
1688989500000|2023-07-10 11:45:00|10159.2|10157.2|10159.4|10157.4|10159.8|10157.8|10159|10157|6697
1688989800000|2023-07-10 11:50:00|10159.2|10157.2|10160.6|10158.6|10161|10159|10159.2|10157.2|1575
1688990100000|2023-07-10 11:55:00|10160.2|10158.2|10161|10159|10161.4|10159.4|10159.4|10157.4|6846
1688990400000|2023-07-10 12:00:00|10161.4|10159.4|10160.6|10158.6|10161.7|10159.7|10160.2|10158.2|2111
1688990700000|2023-07-10 12:05:00|10160.2|10158.2|10159|10157|10160.6|10158.6|10159|10157|1073
1688991000000|2023-07-10 12:10:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|1725
1688991300000|2023-07-10 12:15:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10159|10157|8192
1688991600000|2023-07-10 12:20:00|10158.6|10156.6|10156.7|10154.7|10158.8|10156.8|10156.3|10154.3|2868
1688991900000|2023-07-10 12:25:00|10156.3|10154.3|10155.1|10153.1|10156.3|10154.3|10154.7|10152.7|2598
1688992200000|2023-07-10 12:30:00|10154.9|10152.9|10153.5|10151.5|10155.1|10153.1|10152.8|10150.8|3009
1688992500000|2023-07-10 12:35:00|10153.9|10151.9|10153.1|10151.1|10153.9|10151.9|10152|10150|1831
1688992800000|2023-07-10 12:40:00|10153.3|10151.3|10152.4|10150.4|10153.3|10151.3|10152.4|10150.4|1331
1688993100000|2023-07-10 12:45:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10150|10148|3173
1688993400000|2023-07-10 12:50:00|10150.4|10148.4|10151.6|10149.6|10152.8|10150.8|10150.4|10148.4|1981
1688993700000|2023-07-10 12:55:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1545
1688994000000|2023-07-10 13:00:00|10152|10150|10153.3|10151.3|10153.5|10151.5|10152|10150|1467
1688994300000|2023-07-10 13:05:00|10153.1|10151.1|10154.1|10152.1|10154.1|10152.1|10152.8|10150.8|1332
1688994600000|2023-07-10 13:10:00|10154.3|10152.3|10155.5|10153.5|10156.3|10154.3|10153.1|10151.1|2369
1688994900000|2023-07-10 13:15:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10154.7|10152.7|1492
1688995200000|2023-07-10 13:20:00|10156.3|10154.3|10156.3|10154.3|10157.4|10155.4|10155.9|10153.9|1200
1688995500000|2023-07-10 13:25:00|10156.7|10154.7|10156.7|10154.7|10157.4|10155.4|10156.3|10154.3|1568
1688995800000|2023-07-10 13:30:00|10157.1|10155.1|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|2865
1688996100000|2023-07-10 13:35:00|10157.8|10155.8|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|1833
1688996400000|2023-07-10 13:40:00|10158.2|10156.2|10157.1|10155.1|10158.2|10156.2|10157.1|10155.1|2843
1688996700000|2023-07-10 13:45:00|10156.7|10154.7|10158.6|10156.6|10158.6|10156.6|10156.7|10154.7|1237
1688997000000|2023-07-10 13:50:00|10158.4|10156.4|10157.1|10155.1|10159|10157|10157.1|10155.1|1931
1688997300000|2023-07-10 13:55:00|10157.4|10155.4|10158.6|10156.6|10158.8|10156.8|10157.1|10155.1|1330
1688997600000|2023-07-10 14:00:00|10159|10157|10160.6|10158.6|10161|10159|10159|10157|2588
1688997900000|2023-07-10 14:05:00|10160.2|10158.2|10160.6|10158.6|10161.7|10159.7|10159.4|10157.4|3354
1688998200000|2023-07-10 14:10:00|10160.2|10158.2|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|2156
1688998500000|2023-07-10 14:15:00|10161|10159|10162.1|10160.1|10162.5|10160.5|10161|10159|1768
1688998800000|2023-07-10 14:20:00|10162.3|10160.3|10160.2|10158.2|10162.3|10160.3|10160.2|10158.2|1251
1688999100000|2023-07-10 14:25:00|10160.4|10158.4|10159.8|10157.8|10160.6|10158.6|10159.4|10157.4|1272
1688999400000|2023-07-10 14:30:00|10160.2|10158.2|10159|10157|10160.2|10158.2|10158.6|10156.6|2520
1688999700000|2023-07-10 14:35:00|10158.8|10156.8|10159|10157|10159.4|10157.4|10158.2|10156.2|1258
1689000000000|2023-07-10 14:40:00|10159.4|10157.4|10158.2|10156.2|10159.4|10157.4|10157.8|10155.8|1936
1689000300000|2023-07-10 14:45:00|10157.8|10155.8|10158.6|10156.6|10158.6|10156.6|10157.1|10155.1|1210
1689000600000|2023-07-10 14:50:00|10158.2|10156.2|10159|10157|10159.8|10157.8|10157.8|10155.8|7792
1689000900000|2023-07-10 14:55:00|10158.8|10156.8|10159.4|10157.4|10160.2|10158.2|10158.6|10156.6|3545
1689001200000|2023-07-10 15:00:00|10159.2|10157.2|10161|10159|10161|10159|10159|10157|2549
1689001500000|2023-07-10 15:05:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|1160
1689001800000|2023-07-10 15:10:00|10161.4|10159.4|10162.7|10160.7|10163.3|10161.3|10161.4|10159.4|1491
1689002100000|2023-07-10 15:15:00|10162.5|10160.5|10161.7|10159.7|10162.9|10160.9|10161.4|10159.4|1372
1689002400000|2023-07-10 15:20:00|10162.1|10160.1|10163.3|10161.3|10163.7|10161.7|10161.7|10159.7|3289
1689002700000|2023-07-10 15:25:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.1|10161.1|7900
1689003000000|2023-07-10 15:30:00|10164.1|10162.1|10162.9|10160.9|10164.1|10162.1|10162.9|10160.9|1582
1689003300000|2023-07-10 15:35:00|10162.7|10160.7|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|1194
1689003600000|2023-07-10 15:40:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|1154
1689003900000|2023-07-10 15:45:00|10161.7|10159.7|10163.3|10161.3|10163.7|10161.7|10161.7|10159.7|1594
1689004200000|2023-07-10 15:50:00|10163.7|10161.7|10165.3|10163.3|10165.6|10163.6|10163.7|10161.7|2683
1689004500000|2023-07-10 15:55:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|1341
1689004800000|2023-07-10 16:00:00|10164.5|10162.5|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|831
1689005100000|2023-07-10 16:05:00|10164.7|10162.7|10164.1|10162.1|10164.7|10162.7|10163.3|10161.3|1702
1689005400000|2023-07-10 16:10:00|10163.7|10161.7|10165.6|10163.6|10165.6|10163.6|10163.7|10161.7|682
1689005700000|2023-07-10 16:15:00|10166|10164|10165.6|10163.6|10166|10164|10165.3|10163.3|1090
1689006000000|2023-07-10 16:20:00|10166|10164|10166|10164|10166|10164|10165.3|10163.3|1204
1689006300000|2023-07-10 16:25:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|2005
1689006600000|2023-07-10 16:30:00|10166.8|10164.8|10168|10166|10168|10166|10166.4|10164.4|868
1689006900000|2023-07-10 16:35:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10167.6|10165.6|1925
1689007200000|2023-07-10 16:40:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1814
1689007500000|2023-07-10 16:45:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166|10164|1934
1689007800000|2023-07-10 16:50:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1097
1689008100000|2023-07-10 16:55:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166|10164|1928
1689008400000|2023-07-10 17:00:00|10167.2|10165.2|10167.6|10165.6|10168|10166|10166.8|10164.8|2614
1689008700000|2023-07-10 17:05:00|10168|10166|10167.2|10165.2|10168|10166|10166.8|10164.8|1460
1689009000000|2023-07-10 17:10:00|10167.6|10165.6|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|537
1689009300000|2023-07-10 17:15:00|10166.4|10164.4|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|1383
1689009600000|2023-07-10 17:20:00|10166.4|10164.4|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|1240
1689009900000|2023-07-10 17:25:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|451
1689010200000|2023-07-10 17:30:00|10167.2|10165.2|10169.2|10167.2|10169.6|10167.6|10167.2|10165.2|3251
1689010500000|2023-07-10 17:35:00|10169|10167|10168.8|10166.8|10169.2|10167.2|10168|10166|1382
1689010800000|2023-07-10 17:40:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|352
1689011100000|2023-07-10 17:45:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|685
1689011400000|2023-07-10 17:50:00|10167.8|10165.8|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|927
1689011700000|2023-07-10 17:55:00|10168|10166|10168|10166|10168.8|10166.8|10167.6|10165.6|1254
1689012000000|2023-07-10 18:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|727
1689012300000|2023-07-10 18:05:00|10168.4|10166.4|10167.2|10165.2|10168.4|10166.4|10167.2|10165.2|1236
1689012600000|2023-07-10 18:10:00|10166.8|10164.8|10168.4|10166.4|10168.4|10166.4|10166.8|10164.8|1379
1689012900000|2023-07-10 18:15:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.2|10165.2|1305
1689013200000|2023-07-10 18:20:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|879
1689013500000|2023-07-10 18:25:00|10167.6|10165.6|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|981
1689013800000|2023-07-10 18:30:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1257
1689014100000|2023-07-10 18:35:00|10166.8|10164.8|10168|10166|10168.4|10166.4|10166.8|10164.8|1529
1689014400000|2023-07-10 18:40:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1248
1689014700000|2023-07-10 18:45:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|921
1689015000000|2023-07-10 18:50:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1460
1689015300000|2023-07-10 18:55:00|10167.4|10165.4|10168|10166|10168|10166|10167.2|10165.2|3685
1689015600000|2023-07-10 19:00:00|10167.6|10165.6|10167.6|10165.6|10168.4|10166.4|10167.2|10165.2|2021
1689015900000|2023-07-10 19:05:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|1650
1689016200000|2023-07-10 19:10:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167|10165|495
1689016500000|2023-07-10 19:15:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167|10165|1350
1689016800000|2023-07-10 19:20:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|888
1689017100000|2023-07-10 19:25:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|909
1689017400000|2023-07-10 19:30:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|1183
1689017700000|2023-07-10 19:35:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.4|10164.4|1788
1689018000000|2023-07-10 19:40:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|907
1689018300000|2023-07-10 19:45:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1591
1689018600000|2023-07-10 19:50:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|1219
1689018900000|2023-07-10 19:55:00|10166|10164|10166|10164|10166.4|10164.4|10165.3|10163.3|4286
1689019200000|2023-07-10 20:00:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|2008
1689019500000|2023-07-10 20:05:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10165.6|10163.6|2915
1689019800000|2023-07-10 20:10:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|1874
1689020100000|2023-07-10 20:15:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166|10164|683
1689020400000|2023-07-10 20:20:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|1242
1689020700000|2023-07-10 20:25:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|800
1689021000000|2023-07-10 20:30:00|10166.6|10164.6|10167.6|10165.6|10168|10166|10166.6|10164.6|1275
1689021300000|2023-07-10 20:35:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|524
1689021600000|2023-07-10 20:40:00|10167.2|10165.2|10167.6|10165.6|10168|10166|10166.8|10164.8|305
1689021900000|2023-07-10 20:45:00|10167.2|10165.2|10168|10166|10168|10166|10167.2|10165.2|529
1689022200000|2023-07-10 20:50:00|10167.8|10165.8|10168|10166|10168|10166|10167.6|10165.6|408
1689022500000|2023-07-10 20:55:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|444
1689026400000|2023-07-10 22:00:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|70
1689026700000|2023-07-10 22:05:00|||||||||10
1689027000000|2023-07-10 22:10:00|||||||||4
1689027300000|2023-07-10 22:15:00|||||||||49
1689027600000|2023-07-10 22:20:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|69
1689027900000|2023-07-10 22:25:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|56
1689028200000|2023-07-10 22:30:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|90
1689028500000|2023-07-10 22:35:00|||||||||172
1689028800000|2023-07-10 22:40:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|54
1689029100000|2023-07-10 22:45:00|||||||||12
1689029400000|2023-07-10 22:50:00|||||||||3
1689029700000|2023-07-10 22:55:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|43
1689030000000|2023-07-10 23:00:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|95
1689030300000|2023-07-10 23:05:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|54
1689030600000|2023-07-10 23:10:00|||||||||52
1689030900000|2023-07-10 23:15:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|109
1689031200000|2023-07-10 23:20:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|24
1689031500000|2023-07-10 23:25:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|223
1689031800000|2023-07-10 23:30:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|167
1689032100000|2023-07-10 23:35:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|113
1689032400000|2023-07-10 23:40:00|10167|10165|10166.8|10164.8|10167|10165|10166.8|10164.8|35
1689032700000|2023-07-10 23:45:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167|10165|89
1689033000000|2023-07-10 23:50:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|31
1689033300000|2023-07-10 23:55:00|||||||||13
1689033600000|2023-07-11 00:00:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|35
1689033900000|2023-07-11 00:05:00|10167.4|10165.4|10168|10166|10168|10166|10167.2|10165.2|229
1689034200000|2023-07-11 00:10:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|25
1689034500000|2023-07-11 00:15:00|10167.8|10165.8|10168|10166|10168.8|10166.8|10167.8|10165.8|179
1689034800000|2023-07-11 00:20:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|75
1689035100000|2023-07-11 00:25:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|117
1689035400000|2023-07-11 00:30:00|10168.8|10166.8|10167.6|10165.6|10168.8|10166.8|10167.6|10165.6|174
1689035700000|2023-07-11 00:35:00|10167.2|10165.2|10168|10166|10168|10166|10167.2|10165.2|343
1689036000000|2023-07-11 00:40:00|10167.6|10165.6|10167.6|10165.6|10167.8|10165.8|10167.2|10165.2|161
1689036300000|2023-07-11 00:45:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|232
1689036600000|2023-07-11 00:50:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|243
1689036900000|2023-07-11 00:55:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|159
1689037200000|2023-07-11 01:00:00|10167.6|10165.6|10167.6|10165.6|10167.8|10165.8|10167.6|10165.6|179
1689037500000|2023-07-11 01:05:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|318
1689037800000|2023-07-11 01:10:00|10166.8|10164.8|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|537
1689038100000|2023-07-11 01:15:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|219
1689038400000|2023-07-11 01:20:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|520
1689038700000|2023-07-11 01:25:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|252
1689039000000|2023-07-11 01:30:00|10167|10165|10166.4|10164.4|10167|10165|10166.4|10164.4|103
1689039300000|2023-07-11 01:35:00|10166.8|10164.8|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|133
1689039600000|2023-07-11 01:40:00|10166.8|10164.8|10166.8|10164.8|10167|10165|10166.4|10164.4|182
1689039900000|2023-07-11 01:45:00|||||||||7
1689040200000|2023-07-11 01:50:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|291
1689040500000|2023-07-11 01:55:00|10167|10165|10167.2|10165.2|10167.2|10165.2|10167|10165|66
1689040800000|2023-07-11 02:00:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|168
1689041100000|2023-07-11 02:05:00|||||||||12
1689041400000|2023-07-11 02:10:00|||||||||16
1689041700000|2023-07-11 02:15:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|413
1689042000000|2023-07-11 02:20:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|236
1689042300000|2023-07-11 02:25:00|10168|10166|10167.6|10165.6|10168|10166|10167.2|10165.2|419
1689042600000|2023-07-11 02:30:00|10168|10166|10167.2|10165.2|10168|10166|10167.2|10165.2|178
1689042900000|2023-07-11 02:35:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|44
1689043200000|2023-07-11 02:40:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|337
1689043500000|2023-07-11 02:45:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|938
1689043800000|2023-07-11 02:50:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|64
1689044100000|2023-07-11 02:55:00|||||||||104
1689044400000|2023-07-11 03:00:00|10168.8|10166.8|10169.9|10167.9|10169.9|10167.9|10168.8|10166.8|528
1689044700000|2023-07-11 03:05:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|511
1689045000000|2023-07-11 03:10:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|69
1689045300000|2023-07-11 03:15:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|13
1689045600000|2023-07-11 03:20:00|||||||||62
1689045900000|2023-07-11 03:25:00|||||||||105
1689046200000|2023-07-11 03:30:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|218
1689046500000|2023-07-11 03:35:00|10169.4|10167.4|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|209
1689046800000|2023-07-11 03:40:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|70
1689047100000|2023-07-11 03:45:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|203
1689047400000|2023-07-11 03:50:00|10169.4|10167.4|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|168
1689048000000|2023-07-11 04:00:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|82
1689048300000|2023-07-11 04:05:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|32
1689048600000|2023-07-11 04:10:00|||||||||1
1689048900000|2023-07-11 04:15:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|203
1689049200000|2023-07-11 04:20:00|10169.9|10167.9|10169.9|10167.9|10171.1|10169.1|10169.9|10167.9|1286
1689049500000|2023-07-11 04:25:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|53
1689049800000|2023-07-11 04:30:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|42
1689050100000|2023-07-11 04:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|27
1689050400000|2023-07-11 04:40:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|141
1689050700000|2023-07-11 04:45:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|86
1689051000000|2023-07-11 04:50:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|111
1689051300000|2023-07-11 04:55:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|64
1689051600000|2023-07-11 05:00:00|10169.6|10167.6|10169.8|10167.8|10169.9|10167.9|10169.6|10167.6|89
1689051900000|2023-07-11 05:05:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|18
1689052200000|2023-07-11 05:10:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|122
1689052500000|2023-07-11 05:15:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|144
1689052800000|2023-07-11 05:20:00|||||||||48
1689053400000|2023-07-11 05:30:00|10169.4|10167.4|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|175
1689053700000|2023-07-11 05:35:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|33
1689054000000|2023-07-11 05:40:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|35
1689054300000|2023-07-11 05:45:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|10
1689054600000|2023-07-11 05:50:00|10170.7|10168.7|10171.9|10169.9|10171.9|10169.9|10170.7|10168.7|343
1689054900000|2023-07-11 05:55:00|10171.7|10169.7|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|487
1689055200000|2023-07-11 06:00:00|10172.7|10170.7|10171.5|10169.5|10173.5|10171.5|10170.3|10168.3|1608
1689055500000|2023-07-11 06:05:00|10171.3|10169.3|10170.7|10168.7|10171.7|10169.7|10170.7|10168.7|503
1689055800000|2023-07-11 06:10:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|78
1689056100000|2023-07-11 06:15:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|213
1689056400000|2023-07-11 06:20:00|10170.7|10168.7|10173.1|10171.1|10173.1|10171.1|10170.7|10168.7|330
1689056700000|2023-07-11 06:25:00|10173.5|10171.5|10172.7|10170.7|10173.5|10171.5|10172.3|10170.3|560
1689057000000|2023-07-11 06:30:00|10172.3|10170.3|10171.9|10169.9|10172.5|10170.5|10171.5|10169.5|225
1689057300000|2023-07-11 06:35:00|10171.5|10169.5|10172.7|10170.7|10172.7|10170.7|10171.5|10169.5|485
1689057600000|2023-07-11 06:40:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|680
1689057900000|2023-07-11 06:45:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|502
1689058200000|2023-07-11 06:50:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|360
1689058500000|2023-07-11 06:55:00|10173.5|10171.5|10172.3|10170.3|10173.9|10171.9|10172.3|10170.3|833
1689058800000|2023-07-11 07:00:00|10172.5|10170.5|10173.1|10171.1|10173.5|10171.5|10171.9|10169.9|343
1689059100000|2023-07-11 07:05:00|10172.9|10170.9|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|326
1689059400000|2023-07-11 07:10:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10170.7|10168.7|538
1689059700000|2023-07-11 07:15:00|10171.3|10169.3|10170.7|10168.7|10171.9|10169.9|10170.3|10168.3|507
1689060000000|2023-07-11 07:20:00|10171.1|10169.1|10169.9|10167.9|10171.1|10169.1|10169.6|10167.6|996
1689060300000|2023-07-11 07:25:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|385
1689060600000|2023-07-11 07:30:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|273
1689060900000|2023-07-11 07:35:00|10170.3|10168.3|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|610
1689061200000|2023-07-11 07:40:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|584
1689061500000|2023-07-11 07:45:00|10170.7|10168.7|10172.3|10170.3|10172.3|10170.3|10170.7|10168.7|606
1689061800000|2023-07-11 07:50:00|10171.9|10169.9|10173.1|10171.1|10173.5|10171.5|10171.9|10169.9|831
1689062100000|2023-07-11 07:55:00|10172.7|10170.7|10172.1|10170.1|10173.1|10171.1|10171.5|10169.5|732
1689062400000|2023-07-11 08:00:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|486
1689062700000|2023-07-11 08:05:00|10171.7|10169.7|10172.7|10170.7|10172.7|10170.7|10171.1|10169.1|813
1689063000000|2023-07-11 08:10:00|10173.1|10171.1|10172.9|10170.9|10173.5|10171.5|10172.7|10170.7|785
1689063300000|2023-07-11 08:15:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|631
1689063600000|2023-07-11 08:20:00|10173.1|10171.1|10173.1|10171.1|10173.3|10171.3|10172.7|10170.7|412
1689063900000|2023-07-11 08:25:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|575
1689064200000|2023-07-11 08:30:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|508
1689064500000|2023-07-11 08:35:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|542
1689064800000|2023-07-11 08:40:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|268
1689065100000|2023-07-11 08:45:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|753
1689065400000|2023-07-11 08:50:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|411
1689065700000|2023-07-11 08:55:00|10172.3|10170.3|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|505
1689066000000|2023-07-11 09:00:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|712
1689066300000|2023-07-11 09:05:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|474
1689066600000|2023-07-11 09:10:00|10173.3|10171.3|10174.2|10172.2|10174.2|10172.2|10173.1|10171.1|692
1689066900000|2023-07-11 09:15:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|1297
1689067200000|2023-07-11 09:20:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|445
1689067500000|2023-07-11 09:25:00|10173.9|10171.9|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|538
1689067800000|2023-07-11 09:30:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|1031
1689068100000|2023-07-11 09:35:00|10173.5|10171.5|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|508
1689068400000|2023-07-11 09:40:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|474
1689068700000|2023-07-11 09:45:00|10173.1|10171.1|10174.2|10172.2|10174.2|10172.2|10173.1|10171.1|150
1689069000000|2023-07-11 09:50:00|10173.9|10171.9|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|890
1689069300000|2023-07-11 09:55:00|10173.9|10171.9|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|945
1689069600000|2023-07-11 10:00:00|10173.9|10171.9|10173.7|10171.7|10173.9|10171.9|10173.5|10171.5|459
1689069900000|2023-07-11 10:05:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10172.9|10170.9|317
1689070200000|2023-07-11 10:10:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|427
1689070500000|2023-07-11 10:15:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|214
1689070800000|2023-07-11 10:20:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|112
1689071100000|2023-07-11 10:25:00|10173.3|10171.3|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|184
1689071400000|2023-07-11 10:30:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|628
1689071700000|2023-07-11 10:35:00|||||||||313
1689072000000|2023-07-11 10:40:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|389
1689072300000|2023-07-11 10:45:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|512
1689072600000|2023-07-11 10:50:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|312
1689072900000|2023-07-11 10:55:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|442
1689073200000|2023-07-11 11:00:00|10170.9|10168.9|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|1413
1689073500000|2023-07-11 11:05:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|800
1689073800000|2023-07-11 11:10:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|420
1689074100000|2023-07-11 11:15:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|196
1689074400000|2023-07-11 11:20:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|1018
1689074700000|2023-07-11 11:25:00|10170.3|10168.3|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|678
1689075000000|2023-07-11 11:30:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|473
1689075300000|2023-07-11 11:35:00|10170.5|10168.5|10171.5|10169.5|10171.5|10169.5|10170.3|10168.3|1205
1689075600000|2023-07-11 11:40:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.3|10168.3|1570
1689075900000|2023-07-11 11:45:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|1315
1689076200000|2023-07-11 11:50:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|410
1689076500000|2023-07-11 11:55:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|819
1689076800000|2023-07-11 12:00:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|1025
1689077100000|2023-07-11 12:05:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10168.4|10166.4|4024
1689077400000|2023-07-11 12:10:00|10169.6|10167.6|10168.4|10166.4|10169.9|10167.9|10168|10166|1192
1689077700000|2023-07-11 12:15:00|10168.2|10166.2|10167.6|10165.6|10168.4|10166.4|10166.4|10164.4|2580
1689078000000|2023-07-11 12:20:00|10167.2|10165.2|10165.6|10163.6|10167.2|10165.2|10164.1|10162.1|6058
1689078300000|2023-07-11 12:25:00|10165.5|10163.5|10166|10164|10166.8|10164.8|10165.3|10163.3|9630
1689078600000|2023-07-11 12:30:00|10166.2|10164.2|10166.8|10164.8|10167.2|10165.2|10165.6|10163.6|1853
1689078900000|2023-07-11 12:35:00|10166.4|10164.4|10164.9|10162.9|10166.8|10164.8|10164.9|10162.9|3014
1689079200000|2023-07-11 12:40:00|10164.5|10162.5|10166|10164|10166|10164|10164.1|10162.1|3085
1689079500000|2023-07-11 12:45:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10164.5|10162.5|1695
1689079800000|2023-07-11 12:50:00|10166.4|10164.4|10165.6|10163.6|10166.8|10164.8|10165.3|10163.3|5696
1689080100000|2023-07-11 12:55:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10164.9|10162.9|2006
1689080400000|2023-07-11 13:00:00|10166|10164|10167.2|10165.2|10167.6|10165.6|10165.6|10163.6|2666
1689080700000|2023-07-11 13:05:00|10167|10165|10167.2|10165.2|10167.6|10165.6|10166.4|10164.4|2225
1689081000000|2023-07-11 13:10:00|10166.8|10164.8|10166|10164|10167.2|10165.2|10166|10164|1461
1689081300000|2023-07-11 13:15:00|10165.6|10163.6|10164.5|10162.5|10165.6|10163.6|10164.1|10162.1|2405
1689081600000|2023-07-11 13:20:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.3|10161.3|2762
1689081900000|2023-07-11 13:25:00|10163.7|10161.7|10165.3|10163.3|10165.3|10163.3|10163.7|10161.7|2447
1689082200000|2023-07-11 13:30:00|10165.6|10163.6|10164.9|10162.9|10166|10164|10164.5|10162.5|1827
1689082500000|2023-07-11 13:35:00|10165.3|10163.3|10163.3|10161.3|10165.3|10163.3|10162.5|10160.5|2120
1689082800000|2023-07-11 13:40:00|10162.9|10160.9|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|2511
1689083100000|2023-07-11 13:45:00|10162.5|10160.5|10163.3|10161.3|10163.7|10161.7|10162.1|10160.1|2479
1689083400000|2023-07-11 13:50:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|1221
1689083700000|2023-07-11 13:55:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|639
1689084000000|2023-07-11 14:00:00|10163.7|10161.7|10162.9|10160.9|10164.1|10162.1|10162.9|10160.9|1654
1689084300000|2023-07-11 14:05:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|1585
1689084600000|2023-07-11 14:10:00|10162.5|10160.5|10162.9|10160.9|10163.3|10161.3|10162.1|10160.1|1579
1689084900000|2023-07-11 14:15:00|10163.1|10161.1|10164.1|10162.1|10164.1|10162.1|10162.5|10160.5|2420
1689085200000|2023-07-11 14:20:00|10163.7|10161.7|10164.9|10162.9|10164.9|10162.9|10163.7|10161.7|1391
1689085500000|2023-07-11 14:25:00|10164.5|10162.5|10164.1|10162.1|10164.9|10162.9|10163.7|10161.7|2727
1689085800000|2023-07-11 14:30:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10163.3|10161.3|2245
1689086100000|2023-07-11 14:35:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|1362
1689086400000|2023-07-11 14:40:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.3|10161.3|566
1689086700000|2023-07-11 14:45:00|10164.5|10162.5|10164.3|10162.3|10164.5|10162.5|10164.1|10162.1|1913
1689087000000|2023-07-11 14:50:00|10164.5|10162.5|10163.3|10161.3|10164.5|10162.5|10163.3|10161.3|1238
1689087300000|2023-07-11 14:55:00|10163.1|10161.1|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|1523
1689087600000|2023-07-11 15:00:00|10163.1|10161.1|10163.3|10161.3|10163.7|10161.7|10162.5|10160.5|1836
1689087900000|2023-07-11 15:05:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|1375
1689088200000|2023-07-11 15:10:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|966
1689088500000|2023-07-11 15:15:00|||||||||962
1689088800000|2023-07-11 15:20:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.9|10159.9|493
1689089100000|2023-07-11 15:25:00|10161.7|10159.7|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|1275
1689089400000|2023-07-11 15:30:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|1743
1689089700000|2023-07-11 15:35:00|10162.1|10160.1|10162.1|10160.1|10162.7|10160.7|10162.1|10160.1|1306
1689090000000|2023-07-11 15:40:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.2|10159.2|2696
1689090300000|2023-07-11 15:45:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|2414
1689090600000|2023-07-11 15:50:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161|10159|2319
1689090900000|2023-07-11 15:55:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|1176
1689091200000|2023-07-11 16:00:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|1022
1689091500000|2023-07-11 16:05:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|1073
1689091800000|2023-07-11 16:10:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|1123
1689092100000|2023-07-11 16:15:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|970
1689092400000|2023-07-11 16:20:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|403
1689092700000|2023-07-11 16:25:00|10163.3|10161.3|10163.7|10161.7|10164.5|10162.5|10162.9|10160.9|1845
1689093000000|2023-07-11 16:30:00|10163.9|10161.9|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|686
1689093300000|2023-07-11 16:35:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|976
1689093600000|2023-07-11 16:40:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|1256
1689093900000|2023-07-11 16:45:00|10166|10164|10166.4|10164.4|10166.6|10164.6|10165.6|10163.6|2341
1689094200000|2023-07-11 16:50:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10165.6|10163.6|1593
1689094500000|2023-07-11 16:55:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|1464
1689094800000|2023-07-11 17:00:00|10166|10164|10168|10166|10168|10166|10165.3|10163.3|4164
1689095100000|2023-07-11 17:05:00|10167.6|10165.6|10166.4|10164.4|10168|10166|10166.4|10164.4|2770
1689095400000|2023-07-11 17:10:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10165.6|10163.6|1844
1689095700000|2023-07-11 17:15:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|695
1689096000000|2023-07-11 17:20:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|528
1689096300000|2023-07-11 17:25:00|10166|10164|10167.2|10165.2|10167.2|10165.2|10166|10164|630
1689096600000|2023-07-11 17:30:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|1571
1689096900000|2023-07-11 17:35:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|1003
1689097200000|2023-07-11 17:40:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|932
1689097500000|2023-07-11 17:45:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|1196
1689097800000|2023-07-11 17:50:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|1358
1689098100000|2023-07-11 17:55:00|10166|10164|10166.8|10164.8|10166.8|10164.8|10166|10164|3560
1689098400000|2023-07-11 18:00:00|10167.2|10165.2|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|1861
1689098700000|2023-07-11 18:05:00|10166.6|10164.6|10165.6|10163.6|10166.6|10164.6|10165.6|10163.6|1638
1689099000000|2023-07-11 18:10:00|10166|10164|10165.6|10163.6|10166|10164|10165.3|10163.3|1168
1689099300000|2023-07-11 18:15:00|10165.3|10163.3|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|1599
1689099600000|2023-07-11 18:20:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|1650
1689099900000|2023-07-11 18:25:00|10164.1|10162.1|10162.9|10160.9|10164.5|10162.5|10162.9|10160.9|1555
1689100200000|2023-07-11 18:30:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|2055
1689100500000|2023-07-11 18:35:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|1669
1689100800000|2023-07-11 18:40:00|10161.5|10159.5|10162.1|10160.1|10162.5|10160.5|10161.4|10159.4|1766
1689101100000|2023-07-11 18:45:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|757
1689101400000|2023-07-11 18:50:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|770
1689101700000|2023-07-11 18:55:00|10163.3|10161.3|10161.7|10159.7|10163.3|10161.3|10161.7|10159.7|3752
1689102000000|2023-07-11 19:00:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|1376
1689102300000|2023-07-11 19:05:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|535
1689102600000|2023-07-11 19:10:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10161|10159|337
1689102900000|2023-07-11 19:15:00|10161|10159|10161.4|10159.4|10162.1|10160.1|10161|10159|1498
1689103200000|2023-07-11 19:20:00|10161.5|10159.5|10162.1|10160.1|10162.1|10160.1|10161.5|10159.5|514
1689103500000|2023-07-11 19:25:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|1470
1689103800000|2023-07-11 19:30:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|27393
1689104100000|2023-07-11 19:35:00|10161.7|10159.7|10162.9|10160.9|10163.3|10161.3|10161.7|10159.7|2134
1689104400000|2023-07-11 19:40:00|10162.5|10160.5|10161.4|10159.4|10162.9|10160.9|10161.4|10159.4|1235
1689104700000|2023-07-11 19:45:00|10161.5|10159.5|10162.1|10160.1|10162.9|10160.9|10161.5|10159.5|1243
1689105000000|2023-07-11 19:50:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|896
1689105300000|2023-07-11 19:55:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|1958
1689105600000|2023-07-11 20:00:00|10162.9|10160.9|10163.7|10161.7|10164.1|10162.1|10162.5|10160.5|14784
1689105900000|2023-07-11 20:05:00|10164.1|10162.1|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|838
1689106200000|2023-07-11 20:10:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|401
1689106500000|2023-07-11 20:15:00|||||||||1441
1689106800000|2023-07-11 20:20:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|835
1689107100000|2023-07-11 20:25:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|1007
1689107400000|2023-07-11 20:30:00|10163.5|10161.5|10162.9|10160.9|10163.5|10161.5|10162.9|10160.9|990
1689107700000|2023-07-11 20:35:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1598
1689108000000|2023-07-11 20:40:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|1877
1689108300000|2023-07-11 20:45:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|701
1689108600000|2023-07-11 20:50:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|718
1689108900000|2023-07-11 20:55:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|1681
1689112800000|2023-07-11 22:00:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.3|10162.3|143
1689113100000|2023-07-11 22:05:00|||||||||30
1689113400000|2023-07-11 22:10:00|||||||||6
1689113700000|2023-07-11 22:15:00|||||||||76
1689114000000|2023-07-11 22:20:00|||||||||2
1689114300000|2023-07-11 22:25:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|43
1689114600000|2023-07-11 22:30:00|||||||||162
1689114900000|2023-07-11 22:35:00|10164.3|10162.3|10164.3|10162.3|10164.5|10162.5|10164.1|10162.1|32
1689115200000|2023-07-11 22:40:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|5
1689115500000|2023-07-11 22:45:00|||||||||15
1689115800000|2023-07-11 22:50:00|||||||||18
1689116100000|2023-07-11 22:55:00|||||||||122
1689116400000|2023-07-11 23:00:00|||||||||255
1689116700000|2023-07-11 23:05:00|||||||||1
1689117000000|2023-07-11 23:10:00|||||||||23
1689117300000|2023-07-11 23:15:00|||||||||268
1689117600000|2023-07-11 23:20:00|||||||||71
1689117900000|2023-07-11 23:25:00|||||||||9
1689118200000|2023-07-11 23:30:00|||||||||122
1689118500000|2023-07-11 23:35:00|||||||||96
1689118800000|2023-07-11 23:40:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|8
1689119100000|2023-07-11 23:45:00|||||||||265
1689119400000|2023-07-11 23:50:00|||||||||177
1689119700000|2023-07-11 23:55:00|||||||||11
1689120000000|2023-07-12 00:00:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|233
1689120300000|2023-07-12 00:05:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|141
1689120600000|2023-07-12 00:10:00|10166|10164|10166.8|10164.8|10166.8|10164.8|10166|10164|108
1689120900000|2023-07-12 00:15:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|255
1689121200000|2023-07-12 00:20:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|231
1689121500000|2023-07-12 00:25:00|10167.2|10165.2|10166.4|10164.4|10167.2|10165.2|10166|10164|401
1689121800000|2023-07-12 00:30:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|407
1689122100000|2023-07-12 00:35:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10165.6|10163.6|386
1689122400000|2023-07-12 00:40:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|478
1689122700000|2023-07-12 00:45:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|1119
1689123000000|2023-07-12 00:50:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|27
1689123300000|2023-07-12 00:55:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|94
1689123600000|2023-07-12 01:00:00|10165.5|10163.5|10165.6|10163.6|10166|10164|10165.5|10163.5|593
1689123900000|2023-07-12 01:05:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|318
1689124200000|2023-07-12 01:10:00|10166|10164|10166|10164|10166.4|10164.4|10166|10164|25
1689124500000|2023-07-12 01:15:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|154
1689124800000|2023-07-12 01:20:00|10165.5|10163.5|10165.6|10163.6|10166.4|10164.4|10165.3|10163.3|1141
1689125100000|2023-07-12 01:25:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|483
1689125400000|2023-07-12 01:30:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|160
1689125700000|2023-07-12 01:35:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|744
1689126000000|2023-07-12 01:40:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|311
1689126300000|2023-07-12 01:45:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|17
1689126600000|2023-07-12 01:50:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|114
1689126900000|2023-07-12 01:55:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|45
1689127200000|2023-07-12 02:00:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|166
1689127500000|2023-07-12 02:05:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|67
1689127800000|2023-07-12 02:10:00|||||||||5
1689128100000|2023-07-12 02:15:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|144
1689128400000|2023-07-12 02:20:00|10165.1|10163.1|10165.3|10163.3|10165.3|10163.3|10165.1|10163.1|224
1689128700000|2023-07-12 02:25:00|10164.9|10162.9|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|146
1689129000000|2023-07-12 02:30:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|74
1689129300000|2023-07-12 02:35:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|78
1689129600000|2023-07-12 02:40:00|10165.3|10163.3|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|80
1689129900000|2023-07-12 02:45:00|10165.3|10163.3|10165.3|10163.3|10165.5|10163.5|10165.3|10163.3|34
1689130200000|2023-07-12 02:50:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|12
1689130500000|2023-07-12 02:55:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|98
1689131100000|2023-07-12 03:05:00|10166|10164|10166|10164|10166|10164|10166|10164|39
1689131400000|2023-07-12 03:10:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|114
1689131700000|2023-07-12 03:15:00|||||||||53
1689132000000|2023-07-12 03:20:00|||||||||33
1689132300000|2023-07-12 03:25:00|||||||||6
1689132600000|2023-07-12 03:30:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|133
1689132900000|2023-07-12 03:35:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|79
1689133200000|2023-07-12 03:40:00|10166.8|10164.8|10167.6|10165.6|10167.8|10165.8|10166.8|10164.8|322
1689133500000|2023-07-12 03:45:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|96
1689133800000|2023-07-12 03:50:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|13
1689134100000|2023-07-12 03:55:00|||||||||56
1689134400000|2023-07-12 04:00:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|66
1689134700000|2023-07-12 04:05:00|||||||||19
1689135000000|2023-07-12 04:10:00|10167.6|10165.6|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|166
1689135300000|2023-07-12 04:15:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|75
1689135600000|2023-07-12 04:20:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10166|10164|96
1689135900000|2023-07-12 04:25:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|110
1689136200000|2023-07-12 04:30:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|61
1689136500000|2023-07-12 04:35:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|83
1689136800000|2023-07-12 04:40:00|10166|10164|10166|10164|10166|10164|10165.6|10163.6|41
1689137100000|2023-07-12 04:45:00|||||||||2
1689137400000|2023-07-12 04:50:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|29
1689137700000|2023-07-12 04:55:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|93
1689138000000|2023-07-12 05:00:00|10166|10164|10166|10164|10166|10164|10166|10164|23
1689138300000|2023-07-12 05:05:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|108
1689138600000|2023-07-12 05:10:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|38
1689138900000|2023-07-12 05:15:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|150
1689139200000|2023-07-12 05:20:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|159
1689139500000|2023-07-12 05:25:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|33
1689139800000|2023-07-12 05:30:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|145
1689140100000|2023-07-12 05:35:00|||||||||65
1689140400000|2023-07-12 05:40:00|||||||||57
1689140700000|2023-07-12 05:45:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|138
1689141000000|2023-07-12 05:50:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.4|10165.4|51
1689141300000|2023-07-12 05:55:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|28
1689141600000|2023-07-12 06:00:00|10168|10166|10168.4|10166.4|10168.8|10166.8|10168|10166|358
1689141900000|2023-07-12 06:05:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10168|10166|412
1689142200000|2023-07-12 06:10:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|531
1689142500000|2023-07-12 06:15:00|10169.4|10167.4|10169.6|10167.6|10169.8|10167.8|10169.2|10167.2|352
1689142800000|2023-07-12 06:20:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|194
1689143100000|2023-07-12 06:25:00|10169.4|10167.4|10169.6|10167.6|10169.9|10167.9|10169.4|10167.4|249
1689143400000|2023-07-12 06:30:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|218
1689143700000|2023-07-12 06:35:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|634
1689144000000|2023-07-12 06:40:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|257
1689144300000|2023-07-12 06:45:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|404
1689144600000|2023-07-12 06:50:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|509
1689144900000|2023-07-12 06:55:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|478
1689145200000|2023-07-12 07:00:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|545
1689145500000|2023-07-12 07:05:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|267
1689145800000|2023-07-12 07:10:00|10169.4|10167.4|10168.4|10166.4|10169.6|10167.6|10168.4|10166.4|282
1689146100000|2023-07-12 07:15:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|596
1689146400000|2023-07-12 07:20:00|10168.2|10166.2|10168.4|10166.4|10169.2|10167.2|10168.2|10166.2|478
1689146700000|2023-07-12 07:25:00|10168.6|10166.6|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|996
1689147000000|2023-07-12 07:30:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|581
1689147300000|2023-07-12 07:35:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.2|10165.2|813
1689147600000|2023-07-12 07:40:00|10168|10166|10167.6|10165.6|10168|10166|10167.2|10165.2|757
1689147900000|2023-07-12 07:45:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|224
1689148200000|2023-07-12 07:50:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|917
1689148500000|2023-07-12 07:55:00|10167.6|10165.6|10168|10166|10168|10166|10167.2|10165.2|625
1689148800000|2023-07-12 08:00:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10167.6|10165.6|297
1689149100000|2023-07-12 08:05:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.2|10165.2|991
1689149400000|2023-07-12 08:10:00|10167.2|10165.2|10167.6|10165.6|10168|10166|10167.2|10165.2|448
1689149700000|2023-07-12 08:15:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|195
1689150000000|2023-07-12 08:20:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|312
1689150300000|2023-07-12 08:25:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|514
1689150600000|2023-07-12 08:30:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|564
1689150900000|2023-07-12 08:35:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|341
1689151200000|2023-07-12 08:40:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|374
1689151500000|2023-07-12 08:45:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|870
1689151800000|2023-07-12 08:50:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10168|10166|1509
1689152100000|2023-07-12 08:55:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|618
1689152400000|2023-07-12 09:00:00|10167.6|10165.6|10168.4|10166.4|10168.8|10166.8|10167.6|10165.6|782
1689152700000|2023-07-12 09:05:00|10168.2|10166.2|10168.4|10166.4|10168.8|10166.8|10168|10166|149
1689153000000|2023-07-12 09:10:00|10168.8|10166.8|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|1057
1689153300000|2023-07-12 09:15:00|10168|10166|10168.4|10166.4|10168.8|10166.8|10168|10166|636
1689153600000|2023-07-12 09:20:00|10168.8|10166.8|10168.8|10166.8|10169.6|10167.6|10168.4|10166.4|362
1689153900000|2023-07-12 09:25:00|10168.6|10166.6|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|329
1689154200000|2023-07-12 09:30:00|10169.2|10167.2|10168|10166|10169.2|10167.2|10167.6|10165.6|612
1689154500000|2023-07-12 09:35:00|10168.2|10166.2|10168|10166|10168.4|10166.4|10168|10166|531
1689154800000|2023-07-12 09:40:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|379
1689155100000|2023-07-12 09:45:00|10167.6|10165.6|10168|10166|10168|10166|10167.6|10165.6|140
1689155400000|2023-07-12 09:50:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|80
1689155700000|2023-07-12 09:55:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|479
1689156000000|2023-07-12 10:00:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|143
1689156300000|2023-07-12 10:05:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|87
1689156600000|2023-07-12 10:10:00|10168|10166|10167.6|10165.6|10168|10166|10167.2|10165.2|191
1689156900000|2023-07-12 10:15:00|10168|10166|10167.2|10165.2|10168|10166|10167.2|10165.2|93
1689157200000|2023-07-12 10:20:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|319
1689157500000|2023-07-12 10:25:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|499
1689157800000|2023-07-12 10:30:00|10167.8|10165.8|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|646
1689158100000|2023-07-12 10:35:00|10168|10166|10167.4|10165.4|10168|10166|10167.2|10165.2|585
1689158400000|2023-07-12 10:40:00|10167.6|10165.6|10167.6|10165.6|10167.8|10165.8|10167.2|10165.2|420
1689158700000|2023-07-12 10:45:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|408
1689159000000|2023-07-12 10:50:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|248
1689159300000|2023-07-12 10:55:00|10168|10166|10168.8|10166.8|10168.8|10166.8|10167.6|10165.6|906
1689159600000|2023-07-12 11:00:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|487
1689159900000|2023-07-12 11:05:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|877
1689160200000|2023-07-12 11:10:00|10168|10166|10168|10166|10168|10166|10167.6|10165.6|569
1689160500000|2023-07-12 11:15:00|10167.6|10165.6|10168|10166|10168.8|10166.8|10167.6|10165.6|1253
1689160800000|2023-07-12 11:20:00|10167.6|10165.6|10168.8|10166.8|10168.8|10166.8|10167.6|10165.6|1006
1689161100000|2023-07-12 11:25:00|10168.4|10166.4|10168|10166|10168.8|10166.8|10168|10166|635
1689161400000|2023-07-12 11:30:00|10168.4|10166.4|10169.2|10167.2|10169.2|10167.2|10168.4|10166.4|781
1689161700000|2023-07-12 11:35:00|10168.8|10166.8|10170.7|10168.7|10171.1|10169.1|10168.8|10166.8|2425
1689162000000|2023-07-12 11:40:00|10170.9|10168.9|10169.9|10167.9|10171.1|10169.1|10169.6|10167.6|738
1689162300000|2023-07-12 11:45:00|10170.1|10168.1|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|1713
1689162600000|2023-07-12 11:50:00|10169.9|10167.9|10170.5|10168.5|10170.7|10168.7|10169.6|10167.6|2046
1689162900000|2023-07-12 11:55:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|1877
1689163200000|2023-07-12 12:00:00|10171.3|10169.3|10171.7|10169.7|10172.3|10170.3|10171.1|10169.1|1686
1689163500000|2023-07-12 12:05:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|1602
1689163800000|2023-07-12 12:10:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|1854
1689164100000|2023-07-12 12:15:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10169.9|10167.9|3639
1689164400000|2023-07-12 12:20:00|10171.9|10169.9|10171.1|10169.1|10171.9|10169.9|10170.3|10168.3|4243
1689164700000|2023-07-12 12:25:00|10171.5|10169.5|10171.7|10169.7|10172.3|10170.3|10170.7|10168.7|2855
1689165000000|2023-07-12 12:30:00|10171.5|10169.5|10190.3|10188.3|10191.8|10189.8|10171.3|10169.3|14524
1689165300000|2023-07-12 12:35:00|10190.1|10188.1|10193.4|10191.4|10194.6|10192.6|10189.5|10187.5|18443
1689165600000|2023-07-12 12:40:00|10193.2|10191.2|10186.7|10184.7|10193.2|10191.2|10186|10184|10296
1689165900000|2023-07-12 12:45:00|10186.5|10184.5|10184|10182|10187.9|10185.9|10183|10181|10371
1689166200000|2023-07-12 12:50:00|10183.6|10181.6|10182.1|10180.1|10186|10184|10180.9|10178.9|8736
1689166500000|2023-07-12 12:55:00|10181.3|10179.3|10183.6|10181.6|10184.6|10182.6|10180.9|10178.9|8074
1689166800000|2023-07-12 13:00:00|10184|10182|10185.2|10183.2|10185.2|10183.2|10182.8|10180.8|4635
1689167100000|2023-07-12 13:05:00|10184.8|10182.8|10187.1|10185.1|10187.9|10185.9|10184.8|10182.8|5497
1689167400000|2023-07-12 13:10:00|10186.7|10184.7|10188.3|10186.3|10188.3|10186.3|10185.6|10183.6|3954
1689167700000|2023-07-12 13:15:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10186|10184|3048
1689168000000|2023-07-12 13:20:00|10187.7|10185.7|10188.3|10186.3|10189.5|10187.5|10187.5|10185.5|4405
1689168300000|2023-07-12 13:25:00|10187.9|10185.9|10189.5|10187.5|10189.5|10187.5|10186.7|10184.7|3474
1689168600000|2023-07-12 13:30:00|10189.9|10187.9|10189.9|10187.9|10191.8|10189.8|10189.1|10187.1|6779
1689168900000|2023-07-12 13:35:00|10189.5|10187.5|10188.7|10186.7|10190.6|10188.6|10187.9|10185.9|3742
1689169200000|2023-07-12 13:40:00|10188.5|10186.5|10187.5|10185.5|10189.9|10187.9|10187.1|10185.1|3483
1689169500000|2023-07-12 13:45:00|10187.7|10185.7|10187.9|10185.9|10189.1|10187.1|10187.1|10185.1|3403
1689169800000|2023-07-12 13:50:00|10187.5|10185.5|10191|10189|10191.4|10189.4|10187.5|10185.5|2996
1689170100000|2023-07-12 13:55:00|10190.6|10188.6|10191.8|10189.8|10191.8|10189.8|10189.9|10187.9|2964
1689170400000|2023-07-12 14:00:00|10190.6|10188.6|10192.8|10190.8|10193.8|10191.8|10189.5|10187.5|5098
1689170700000|2023-07-12 14:05:00|10192.6|10190.6|10194.9|10192.9|10195.7|10193.7|10191.8|10189.8|5986
1689171000000|2023-07-12 14:10:00|10194.8|10192.8|10196.1|10194.1|10196.5|10194.5|10194.6|10192.6|12298
1689171300000|2023-07-12 14:15:00|10195.7|10193.7|10195.7|10193.7|10196.5|10194.5|10194.6|10192.6|5905
1689171600000|2023-07-12 14:20:00|10195.3|10193.3|10193.8|10191.8|10196.5|10194.5|10193.8|10191.8|4192
1689171900000|2023-07-12 14:25:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.2|10190.2|4683
1689172200000|2023-07-12 14:30:00|10192.2|10190.2|10191|10189|10193|10191|10191|10189|1785
1689172500000|2023-07-12 14:35:00|10190.6|10188.6|10192.2|10190.2|10192.2|10190.2|10190.6|10188.6|3387
1689172800000|2023-07-12 14:40:00|10192.6|10190.6|10191.4|10189.4|10192.6|10190.6|10191.4|10189.4|2220
1689173100000|2023-07-12 14:45:00|10191|10189|10192|10190|10192.2|10190.2|10191|10189|3318
1689173400000|2023-07-12 14:50:00|10191.8|10189.8|10193|10191|10193.4|10191.4|10191.8|10189.8|1705
1689173700000|2023-07-12 14:55:00|10192.6|10190.6|10193.4|10191.4|10193.8|10191.8|10192.6|10190.6|1681
1689174000000|2023-07-12 15:00:00|10193.8|10191.8|10192.6|10190.6|10194.2|10192.2|10192.6|10190.6|3929
1689174300000|2023-07-12 15:05:00|10192.4|10190.4|10191.8|10189.8|10192.6|10190.6|10191.4|10189.4|1425
1689174600000|2023-07-12 15:10:00|10191.4|10189.4|10190.3|10188.3|10192.2|10190.2|10190.3|10188.3|3761
1689174900000|2023-07-12 15:15:00|10190.6|10188.6|10192.2|10190.2|10192.6|10190.6|10190.6|10188.6|2360
1689175200000|2023-07-12 15:20:00|10192.6|10190.6|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|1305
1689175500000|2023-07-12 15:25:00|10192.2|10190.2|10193.8|10191.8|10194.2|10192.2|10192.2|10190.2|2073
1689175800000|2023-07-12 15:30:00|10193.4|10191.4|10191.8|10189.8|10193.8|10191.8|10191.8|10189.8|1849
1689176100000|2023-07-12 15:35:00|10192.2|10190.2|10193.6|10191.6|10193.8|10191.8|10192.2|10190.2|1192
1689176400000|2023-07-12 15:40:00|10193.4|10191.4|10193.8|10191.8|10194.6|10192.6|10193.4|10191.4|1416
1689176700000|2023-07-12 15:45:00|10193.6|10191.6|10195.3|10193.3|10195.7|10193.7|10193.6|10191.6|2736
1689177000000|2023-07-12 15:50:00|10195.1|10193.1|10195.3|10193.3|10195.7|10193.7|10194.2|10192.2|1656
1689177300000|2023-07-12 15:55:00|10194.9|10192.9|10194.2|10192.2|10194.9|10192.9|10193.4|10191.4|1617
1689177600000|2023-07-12 16:00:00|10194.4|10192.4|10193|10191|10194.4|10192.4|10192.2|10190.2|1748
1689177900000|2023-07-12 16:05:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|965
1689178200000|2023-07-12 16:10:00|10193.6|10191.6|10193|10191|10193.8|10191.8|10193|10191|1297
1689178500000|2023-07-12 16:15:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|592
1689178800000|2023-07-12 16:20:00|10192.8|10190.8|10193.4|10191.4|10193.6|10191.6|10192.6|10190.6|1193
1689179100000|2023-07-12 16:25:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|627
1689179400000|2023-07-12 16:30:00|10192.8|10190.8|10193|10191|10193.4|10191.4|10192.6|10190.6|1608
1689179700000|2023-07-12 16:35:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|2282
1689180000000|2023-07-12 16:40:00|10193.8|10191.8|10193|10191|10194.2|10192.2|10193|10191|712
1689180300000|2023-07-12 16:45:00|10192.6|10190.6|10194.2|10192.2|10194.2|10192.2|10192.6|10190.6|2095
1689180600000|2023-07-12 16:50:00|10193.8|10191.8|10192.6|10190.6|10194.2|10192.2|10192.6|10190.6|1441
1689180900000|2023-07-12 16:55:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|1166
1689181200000|2023-07-12 17:00:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10191.6|10189.6|4000
1689181500000|2023-07-12 17:05:00|10193|10191|10191.8|10189.8|10193.4|10191.4|10191.8|10189.8|887
1689181800000|2023-07-12 17:10:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191|10189|1280
1689182100000|2023-07-12 17:15:00|10191.8|10189.8|10191.4|10189.4|10192.6|10190.6|10191.4|10189.4|1156
1689182400000|2023-07-12 17:20:00|10191|10189|10189.9|10187.9|10191.4|10189.4|10189.9|10187.9|1957
1689182700000|2023-07-12 17:25:00|10189.5|10187.5|10188.3|10186.3|10189.9|10187.9|10187.9|10185.9|2493
1689183000000|2023-07-12 17:30:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10187.9|10185.9|2787
1689183300000|2023-07-12 17:35:00|10189.5|10187.5|10191|10189|10191|10189|10189.1|10187.1|1062
1689183600000|2023-07-12 17:40:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191|10189|771
1689183900000|2023-07-12 17:45:00|10191.6|10189.6|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|732
1689184200000|2023-07-12 17:50:00|10192|10190|10192.6|10190.6|10192.6|10190.6|10192|10190|479
1689184500000|2023-07-12 17:55:00|10192.4|10190.4|10191.8|10189.8|10193|10191|10191.8|10189.8|1054
1689184800000|2023-07-12 18:00:00|10191.4|10189.4|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|987
1689185100000|2023-07-12 18:05:00|10190.6|10188.6|10190.3|10188.3|10191|10189|10190.3|10188.3|773
1689185400000|2023-07-12 18:10:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10190.3|10188.3|398
1689185700000|2023-07-12 18:15:00|10190.6|10188.6|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|827
1689186000000|2023-07-12 18:20:00|10191|10189|10190.6|10188.6|10191|10189|10190.3|10188.3|1505
1689186300000|2023-07-12 18:25:00|10190.5|10188.5|10189.9|10187.9|10190.5|10188.5|10189.5|10187.5|452
1689186600000|2023-07-12 18:30:00|||||||||330
1689186900000|2023-07-12 18:35:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|1736
1689187200000|2023-07-12 18:40:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1408
1689187500000|2023-07-12 18:45:00|10189.5|10187.5|10190.3|10188.3|10190.3|10188.3|10189.1|10187.1|3179
1689187800000|2023-07-12 18:50:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|764
1689188100000|2023-07-12 18:55:00|10190.6|10188.6|10192.2|10190.2|10192.2|10190.2|10190.6|10188.6|3605
1689188400000|2023-07-12 19:00:00|10191.8|10189.8|10192.6|10190.6|10192.8|10190.8|10191.8|10189.8|1651
1689188700000|2023-07-12 19:05:00|10192.2|10190.2|10191.4|10189.4|10192.6|10190.6|10191|10189|2848
1689189000000|2023-07-12 19:10:00|10191|10189|10191.4|10189.4|10191.8|10189.8|10191|10189|7994
1689189300000|2023-07-12 19:15:00|10191.6|10189.6|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|2380
1689189600000|2023-07-12 19:20:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|5865
1689189900000|2023-07-12 19:25:00|10191.6|10189.6|10192.6|10190.6|10192.6|10190.6|10191|10189|5341
1689190200000|2023-07-12 19:30:00|10193|10191|10194.2|10192.2|10194.2|10192.2|10192.6|10190.6|5214
1689190500000|2023-07-12 19:35:00|10193.8|10191.8|10193|10191|10194.2|10192.2|10192.6|10190.6|2449
1689190800000|2023-07-12 19:40:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.2|10190.2|1623
1689191100000|2023-07-12 19:45:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|356
1689191400000|2023-07-12 19:50:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|348
1689191700000|2023-07-12 19:55:00|10191.6|10189.6|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|1206
1689192000000|2023-07-12 20:00:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1507
1689192300000|2023-07-12 20:05:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.2|10189.2|1144
1689192600000|2023-07-12 20:10:00|10191|10189|10192.2|10190.2|10192.2|10190.2|10191|10189|663
1689192900000|2023-07-12 20:15:00|10192|10190|10192.6|10190.6|10193.4|10191.4|10192|10190|898
1689193200000|2023-07-12 20:20:00|10192.8|10190.8|10192.2|10190.2|10193|10191|10192.2|10190.2|709
1689193500000|2023-07-12 20:25:00|10191.8|10189.8|10191|10189|10192.2|10190.2|10191|10189|818
1689193800000|2023-07-12 20:30:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10190.6|10188.6|872
1689194100000|2023-07-12 20:35:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|1060
1689194400000|2023-07-12 20:40:00|10190.5|10188.5|10191.4|10189.4|10191.4|10189.4|10190.3|10188.3|938
1689194700000|2023-07-12 20:45:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10190.8|10188.8|529
1689195000000|2023-07-12 20:50:00|10191.2|10189.2|10191|10189|10191.4|10189.4|10191|10189|356
1689195300000|2023-07-12 20:55:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|462
1689199200000|2023-07-12 22:00:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|249
1689199500000|2023-07-12 22:05:00|10190.8|10188.8|10190.6|10188.6|10190.8|10188.8|10190.6|10188.6|74
1689199800000|2023-07-12 22:10:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|63
1689200400000|2023-07-12 22:20:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191.2|10189.2|37
1689200700000|2023-07-12 22:25:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.2|10189.2|218
1689201000000|2023-07-12 22:30:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|118
1689201300000|2023-07-12 22:35:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191|10189|613
1689201600000|2023-07-12 22:40:00|||||||||26
1689201900000|2023-07-12 22:45:00|||||||||13
1689202200000|2023-07-12 22:50:00|||||||||114
1689202500000|2023-07-12 22:55:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|69
1689202800000|2023-07-12 23:00:00|||||||||71
1689203100000|2023-07-12 23:05:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|47
1689203400000|2023-07-12 23:10:00|||||||||15
1689203700000|2023-07-12 23:15:00|10192|10190|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|142
1689204000000|2023-07-12 23:20:00|10191.8|10189.8|10191.8|10189.8|10192|10190|10191.8|10189.8|39
1689204300000|2023-07-12 23:25:00|||||||||7
1689204600000|2023-07-12 23:30:00|||||||||3
1689204900000|2023-07-12 23:35:00|||||||||3
1689205200000|2023-07-12 23:40:00|10192|10190|10192.2|10190.2|10192.2|10190.2|10192|10190|247
1689205500000|2023-07-12 23:45:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|80
1689205800000|2023-07-12 23:50:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|163
1689206100000|2023-07-12 23:55:00|||||||||61
1689206400000|2023-07-13 00:00:00|10192.2|10190.2|10193.4|10191.4|10193.8|10191.8|10192.2|10190.2|343
1689206700000|2023-07-13 00:05:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|191
1689207000000|2023-07-13 00:10:00|||||||||6
1689207300000|2023-07-13 00:15:00|||||||||90
1689207600000|2023-07-13 00:20:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|48
1689207900000|2023-07-13 00:25:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|159
1689208200000|2023-07-13 00:30:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|210
1689208500000|2023-07-13 00:35:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.2|10192.2|339
1689208800000|2023-07-13 00:40:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|192
1689209100000|2023-07-13 00:45:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|94
1689209400000|2023-07-13 00:50:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|141
1689209700000|2023-07-13 00:55:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|100
1689210000000|2023-07-13 01:00:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|247
1689210300000|2023-07-13 01:05:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|169
1689210600000|2023-07-13 01:10:00|10195.5|10193.5|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|132
1689210900000|2023-07-13 01:15:00|||||||||25
1689211200000|2023-07-13 01:20:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|368
1689211500000|2023-07-13 01:25:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|86
1689211800000|2023-07-13 01:30:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|797
1689212100000|2023-07-13 01:35:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|300
1689212400000|2023-07-13 01:40:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|368
1689212700000|2023-07-13 01:45:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|124
1689213000000|2023-07-13 01:50:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|134
1689213300000|2023-07-13 01:55:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|161
1689213600000|2023-07-13 02:00:00|10195.7|10193.7|10196.1|10194.1|10196.5|10194.5|10195.3|10193.3|1070
1689213900000|2023-07-13 02:05:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|383
1689214200000|2023-07-13 02:10:00|10197.5|10195.5|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|433
1689214500000|2023-07-13 02:15:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|531
1689214800000|2023-07-13 02:20:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|1500
1689215100000|2023-07-13 02:25:00|||||||||41
1689215400000|2023-07-13 02:30:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|332
1689215700000|2023-07-13 02:35:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|147
1689216000000|2023-07-13 02:40:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|47
1689216300000|2023-07-13 02:45:00|||||||||6
1689216600000|2023-07-13 02:50:00|10197.5|10195.5|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|558
1689216900000|2023-07-13 02:55:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|157
1689217200000|2023-07-13 03:00:00|||||||||64
1689217500000|2023-07-13 03:05:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|129
1689217800000|2023-07-13 03:10:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|136
1689218100000|2023-07-13 03:15:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|72
1689218400000|2023-07-13 03:20:00|||||||||23
1689218700000|2023-07-13 03:25:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|217
1689219000000|2023-07-13 03:30:00|||||||||47
1689219300000|2023-07-13 03:35:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|110
1689219900000|2023-07-13 03:45:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|360
1689220200000|2023-07-13 03:50:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|843
1689220500000|2023-07-13 03:55:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|575
1689220800000|2023-07-13 04:00:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|337
1689221100000|2023-07-13 04:05:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|69
1689221400000|2023-07-13 04:10:00|||||||||11
1689221700000|2023-07-13 04:15:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|199
1689222000000|2023-07-13 04:20:00|||||||||8
1689222300000|2023-07-13 04:25:00|||||||||89
1689222600000|2023-07-13 04:30:00|||||||||54
1689222900000|2023-07-13 04:35:00|||||||||24
1689223200000|2023-07-13 04:40:00|||||||||3
1689223500000|2023-07-13 04:45:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|1240
1689223800000|2023-07-13 04:50:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|153
1689224100000|2023-07-13 04:55:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|390
1689224400000|2023-07-13 05:00:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|348
1689224700000|2023-07-13 05:05:00|||||||||51
1689225000000|2023-07-13 05:10:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|392
1689225300000|2023-07-13 05:15:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|638
1689225600000|2023-07-13 05:20:00|10196.7|10194.7|10196.7|10194.7|10196.9|10194.9|10196.5|10194.5|392
1689225900000|2023-07-13 05:25:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|37
1689226200000|2023-07-13 05:30:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|214
1689226500000|2023-07-13 05:35:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|149
1689226800000|2023-07-13 05:40:00|10196.3|10194.3|10196.1|10194.1|10196.3|10194.3|10196.1|10194.1|148
1689227100000|2023-07-13 05:45:00|10196.5|10194.5|10196.9|10194.9|10197.1|10195.1|10196.5|10194.5|82
1689227400000|2023-07-13 05:50:00|10197.1|10195.1|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|326
1689227700000|2023-07-13 05:55:00|10196.9|10194.9|10196.1|10194.1|10197.1|10195.1|10196.1|10194.1|394
1689228000000|2023-07-13 06:00:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|318
1689228300000|2023-07-13 06:05:00|10196.5|10194.5|10198.1|10196.1|10198.7|10196.7|10196.5|10194.5|972
1689228600000|2023-07-13 06:10:00|10198.5|10196.5|10197.7|10195.7|10198.5|10196.5|10197.5|10195.5|719
1689228900000|2023-07-13 06:15:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|348
1689229200000|2023-07-13 06:20:00|10198.5|10196.5|10199.6|10197.6|10199.6|10197.6|10198.5|10196.5|374
1689229500000|2023-07-13 06:25:00|10200|10198|10200.4|10198.4|10201.2|10199.2|10199.6|10197.6|1316
1689229800000|2023-07-13 06:30:00|10200.6|10198.6|10202|10200|10202|10200|10200.6|10198.6|1275
1689230100000|2023-07-13 06:35:00|10201.6|10199.6|10202|10200|10202.4|10200.4|10201.6|10199.6|772
1689230400000|2023-07-13 06:40:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|825
1689230700000|2023-07-13 06:45:00|10202.2|10200.2|10203.1|10201.1|10203.1|10201.1|10202|10200|937
1689231000000|2023-07-13 06:50:00|10203.3|10201.3|10205.5|10203.5|10205.5|10203.5|10203.3|10201.3|2128
1689231300000|2023-07-13 06:55:00|10204.9|10202.9|10204.3|10202.3|10204.9|10202.9|10203.5|10201.5|1535
1689231600000|2023-07-13 07:00:00|10203.9|10201.9|10203.1|10201.1|10203.9|10201.9|10202.4|10200.4|2576
1689231900000|2023-07-13 07:05:00|10203|10201|10203.1|10201.1|10203.3|10201.3|10202.8|10200.8|401
1689232200000|2023-07-13 07:10:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10202.4|10200.4|2127
1689232500000|2023-07-13 07:15:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|1107
1689232800000|2023-07-13 07:20:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10202.4|10200.4|481
1689233100000|2023-07-13 07:25:00|10203.3|10201.3|10204.7|10202.7|10204.9|10202.9|10203.1|10201.1|677
1689233400000|2023-07-13 07:30:00|10204.9|10202.9|10206.3|10204.3|10206.7|10204.7|10204.7|10202.7|1939
1689233700000|2023-07-13 07:35:00|10206.1|10204.1|10207.8|10205.8|10208.6|10206.6|10205.9|10203.9|2205
1689234000000|2023-07-13 07:40:00|10207.4|10205.4|10208|10206|10208.6|10206.6|10207.4|10205.4|862
1689234300000|2023-07-13 07:45:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10206.7|10204.7|1827
1689234600000|2023-07-13 07:50:00|10207.1|10205.1|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|981
1689234900000|2023-07-13 07:55:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|638
1689235200000|2023-07-13 08:00:00|10207.8|10205.8|10209.8|10207.8|10209.8|10207.8|10207.4|10205.4|1989
1689235500000|2023-07-13 08:05:00|10210.2|10208.2|10209|10207|10210.2|10208.2|10209|10207|1241
1689235800000|2023-07-13 08:10:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|676
1689236100000|2023-07-13 08:15:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10208.6|10206.6|1068
1689236400000|2023-07-13 08:20:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|931
1689236700000|2023-07-13 08:25:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1386
1689237000000|2023-07-13 08:30:00|10208.8|10206.8|10209.4|10207.4|10209.8|10207.8|10208.6|10206.6|642
1689237300000|2023-07-13 08:35:00|10209.6|10207.6|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|841
1689237600000|2023-07-13 08:40:00|10211|10209|10211.4|10209.4|10212.5|10210.5|10211|10209|1253
1689237900000|2023-07-13 08:45:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|497
1689238200000|2023-07-13 08:50:00|10211|10209|10209|10207|10211|10209|10209|10207|1641
1689238500000|2023-07-13 08:55:00|10208.6|10206.6|10209.8|10207.8|10209.8|10207.8|10208.2|10206.2|902
1689238800000|2023-07-13 09:00:00|10209.4|10207.4|10209.4|10207.4|10210.2|10208.2|10209|10207|1720
1689239100000|2023-07-13 09:05:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|1091
1689239400000|2023-07-13 09:10:00|10209.4|10207.4|10207.4|10205.4|10209.4|10207.4|10207.4|10205.4|801
1689239700000|2023-07-13 09:15:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1135
1689240000000|2023-07-13 09:20:00|10208.6|10206.6|10209|10207|10209.8|10207.8|10208.6|10206.6|697
1689240300000|2023-07-13 09:25:00|10209.2|10207.2|10209.4|10207.4|10209.8|10207.8|10209.2|10207.2|351
1689240600000|2023-07-13 09:30:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|635
1689240900000|2023-07-13 09:35:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|498
1689241200000|2023-07-13 09:40:00|10208.8|10206.8|10208.2|10206.2|10209|10207|10207.8|10205.8|1540
1689241500000|2023-07-13 09:45:00|10208.4|10206.4|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|583
1689241800000|2023-07-13 09:50:00|10207.8|10205.8|10208.6|10206.6|10209|10207|10207.8|10205.8|1026
1689242100000|2023-07-13 09:55:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|569
1689242400000|2023-07-13 10:00:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|561
1689242700000|2023-07-13 10:05:00|10209.4|10207.4|10208.2|10206.2|10209.4|10207.4|10208.2|10206.2|540
1689243000000|2023-07-13 10:10:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.1|10205.1|513
1689243300000|2023-07-13 10:15:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|1008
1689243600000|2023-07-13 10:20:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|274
1689243900000|2023-07-13 10:25:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|222
1689244200000|2023-07-13 10:30:00|10207.8|10205.8|10209|10207|10209|10207|10207.4|10205.4|482
1689244500000|2023-07-13 10:35:00|10209.4|10207.4|10208.6|10206.6|10209.8|10207.8|10208.6|10206.6|1181
1689244800000|2023-07-13 10:40:00|10209|10207|10209.8|10207.8|10210.2|10208.2|10209|10207|556
1689245100000|2023-07-13 10:45:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|835
1689245400000|2023-07-13 10:50:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|804
1689245700000|2023-07-13 10:55:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|494
1689246000000|2023-07-13 11:00:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|414
1689246300000|2023-07-13 11:05:00|10208.8|10206.8|10207.8|10205.8|10209|10207|10207.8|10205.8|870
1689246600000|2023-07-13 11:10:00|10207.4|10205.4|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|2188
1689246900000|2023-07-13 11:15:00|10207.1|10205.1|10205.5|10203.5|10207.1|10205.1|10205.1|10203.1|1714
1689247200000|2023-07-13 11:20:00|10205.1|10203.1|10205.9|10203.9|10206.3|10204.3|10205.1|10203.1|882
1689247500000|2023-07-13 11:25:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10204.3|10202.3|648
1689247800000|2023-07-13 11:30:00|10204.7|10202.7|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|376
1689248100000|2023-07-13 11:35:00|10205.3|10203.3|10206.7|10204.7|10206.7|10204.7|10205.1|10203.1|754
1689248400000|2023-07-13 11:40:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|933
1689248700000|2023-07-13 11:45:00|10206.3|10204.3|10204.3|10202.3|10206.3|10204.3|10203.9|10201.9|1877
1689249000000|2023-07-13 11:50:00|10203.9|10201.9|10205.9|10203.9|10206.3|10204.3|10203.9|10201.9|1946
1689249300000|2023-07-13 11:55:00|10206.3|10204.3|10207.4|10205.4|10207.4|10205.4|10205.9|10203.9|1226
1689249600000|2023-07-13 12:00:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|1201
1689249900000|2023-07-13 12:05:00|10206.1|10204.1|10206.7|10204.7|10207.4|10205.4|10205.9|10203.9|2339
1689250200000|2023-07-13 12:10:00|10207.1|10205.1|10205.9|10203.9|10207.8|10205.8|10205.5|10203.5|4494
1689250500000|2023-07-13 12:15:00|10205.5|10203.5|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|11568
1689250800000|2023-07-13 12:20:00|10206.1|10204.1|10208.6|10206.6|10208.6|10206.6|10206.1|10204.1|4502
1689251100000|2023-07-13 12:25:00|10208.2|10206.2|10209|10207|10209|10207|10206.9|10204.9|2491
1689251400000|2023-07-13 12:30:00|10207.3|10205.3|10203.5|10201.5|10214.9|10212.9|10202.4|10200.4|9797
1689251700000|2023-07-13 12:35:00|10203.1|10201.1|10200.8|10198.8|10203.9|10201.9|10200|10198|9069
1689252000000|2023-07-13 12:40:00|10200.6|10198.6|10203.9|10201.9|10205.1|10203.1|10200|10198|8098
1689252300000|2023-07-13 12:45:00|10203.5|10201.5|10202.8|10200.8|10205.1|10203.1|10202.8|10200.8|2322
1689252600000|2023-07-13 12:50:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10200.4|10198.4|3282
1689252900000|2023-07-13 12:55:00|10202.6|10200.6|10206.3|10204.3|10206.3|10204.3|10202.4|10200.4|4065
1689253200000|2023-07-13 13:00:00|10206.7|10204.7|10208.2|10206.2|10209.4|10207.4|10205.9|10203.9|6591
1689253500000|2023-07-13 13:05:00|10208.4|10206.4|10206.3|10204.3|10208.6|10206.6|10205.1|10203.1|3011
1689253800000|2023-07-13 13:10:00|10205.9|10203.9|10208.2|10206.2|10208.2|10206.2|10205.5|10203.5|12072
1689254100000|2023-07-13 13:15:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10206.3|10204.3|3768
1689254400000|2023-07-13 13:20:00|10208|10206|10208.6|10206.6|10209|10207|10207.4|10205.4|3337
1689254700000|2023-07-13 13:25:00|10209|10207|10210.6|10208.6|10210.6|10208.6|10208.6|10206.6|1926
1689255000000|2023-07-13 13:30:00|10210.2|10208.2|10209.8|10207.8|10211|10209|10207.8|10205.8|5930
1689255300000|2023-07-13 13:35:00|10210.2|10208.2|10210.6|10208.6|10211.4|10209.4|10209.4|10207.4|2606
1689255600000|2023-07-13 13:40:00|10211|10209|10211.4|10209.4|10212.1|10210.1|10210.6|10208.6|2290
1689255900000|2023-07-13 13:45:00|10211.7|10209.7|10211.4|10209.4|10212.9|10210.9|10211|10209|3478
1689256200000|2023-07-13 13:50:00|10211.2|10209.2|10210.2|10208.2|10211.4|10209.4|10209|10207|2322
1689256500000|2023-07-13 13:55:00|10210|10208|10209|10207|10210.6|10208.6|10209|10207|2344
1689256800000|2023-07-13 14:00:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.2|10206.2|2812
1689257100000|2023-07-13 14:05:00|10209.2|10207.2|10210.6|10208.6|10211|10209|10209|10207|2700
1689257400000|2023-07-13 14:10:00|10211|10209|10209.8|10207.8|10211|10209|10209.4|10207.4|1458
1689257700000|2023-07-13 14:15:00|10210.2|10208.2|10208.2|10206.2|10210.2|10208.2|10207.8|10205.8|3343
1689258000000|2023-07-13 14:20:00|10208.6|10206.6|10209|10207|10209|10207|10207.8|10205.8|1581
1689258300000|2023-07-13 14:25:00|10208.6|10206.6|10207.8|10205.8|10209|10207|10207.4|10205.4|2154
1689258600000|2023-07-13 14:30:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|1608
1689258900000|2023-07-13 14:35:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.6|10206.6|1050
1689259200000|2023-07-13 14:40:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1447
1689259500000|2023-07-13 14:45:00|10208.4|10206.4|10207.1|10205.1|10208.6|10206.6|10207.1|10205.1|1480
1689259800000|2023-07-13 14:50:00|10206.7|10204.7|10208.2|10206.2|10208.2|10206.2|10206.7|10204.7|1276
1689260100000|2023-07-13 14:55:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2126
1689260400000|2023-07-13 15:00:00|10207.8|10205.8|10208.6|10206.6|10208.6|10206.6|10206.7|10204.7|2569
1689260700000|2023-07-13 15:05:00|10208.8|10206.8|10206.7|10204.7|10209|10207|10206.3|10204.3|2857
1689261000000|2023-07-13 15:10:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10206.7|10204.7|1916
1689261300000|2023-07-13 15:15:00|10207.8|10205.8|10208.6|10206.6|10208.8|10206.8|10207.4|10205.4|2123
1689261600000|2023-07-13 15:20:00|10208.2|10206.2|10209.4|10207.4|10209.8|10207.8|10208.2|10206.2|1425
1689261900000|2023-07-13 15:25:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209|10207|655
1689262200000|2023-07-13 15:30:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.4|10207.4|2280
1689262500000|2023-07-13 15:35:00|10210.2|10208.2|10209.8|10207.8|10211.4|10209.4|10209.4|10207.4|4761
1689262800000|2023-07-13 15:40:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|2354
1689263100000|2023-07-13 15:45:00|10210|10208|10211.4|10209.4|10211.4|10209.4|10209.8|10207.8|3089
1689263400000|2023-07-13 15:50:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211.4|10209.4|7295
1689263700000|2023-07-13 15:55:00|10212.5|10210.5|10212.5|10210.5|10213.3|10211.3|10211.7|10209.7|1934
1689264000000|2023-07-13 16:00:00|10212.1|10210.1|10213.7|10211.7|10214.1|10212.1|10211.7|10209.7|1945
1689264300000|2023-07-13 16:05:00|10213.3|10211.3|10214.9|10212.9|10215.3|10213.3|10213.3|10211.3|2901
1689264600000|2023-07-13 16:10:00|10214.7|10212.7|10217.6|10215.6|10217.6|10215.6|10214.5|10212.5|3406
1689264900000|2023-07-13 16:15:00|10217.4|10215.4|10215.6|10213.6|10218.4|10216.4|10215.6|10213.6|3302
1689265200000|2023-07-13 16:20:00|10215.5|10213.5|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|1232
1689265500000|2023-07-13 16:25:00|10216.6|10214.6|10216.8|10214.8|10217.6|10215.6|10216|10214|1855
1689265800000|2023-07-13 16:30:00|10216.4|10214.4|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|3061
1689266100000|2023-07-13 16:35:00|10216.6|10214.6|10216|10214|10217.6|10215.6|10215.6|10213.6|718
1689266400000|2023-07-13 16:40:00|10216.2|10214.2|10216.4|10214.4|10216.8|10214.8|10215.6|10213.6|964
1689266700000|2023-07-13 16:45:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|966
1689267000000|2023-07-13 16:50:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10216.6|10214.6|1057
1689267300000|2023-07-13 16:55:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1159
1689267600000|2023-07-13 17:00:00|10216.6|10214.6|10216.4|10214.4|10216.8|10214.8|10214.9|10212.9|2576
1689267900000|2023-07-13 17:05:00|10216.8|10214.8|10216|10214|10217.6|10215.6|10215.6|10213.6|1025
1689268200000|2023-07-13 17:10:00|10216.4|10214.4|10217.2|10215.2|10217.6|10215.6|10216|10214|1681
1689268500000|2023-07-13 17:15:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|1323
1689268800000|2023-07-13 17:20:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|611
1689269100000|2023-07-13 17:25:00|10215.3|10213.3|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|1213
1689269400000|2023-07-13 17:30:00|10214.3|10212.3|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|1165
1689269700000|2023-07-13 17:35:00|10214.5|10212.5|10215.5|10213.5|10215.6|10213.6|10214.5|10212.5|1531
1689270000000|2023-07-13 17:40:00|10215.3|10213.3|10216|10214|10216|10214|10215.3|10213.3|471
1689270300000|2023-07-13 17:45:00|10216.4|10214.4|10216|10214|10217.2|10215.2|10215.6|10213.6|1221
1689270600000|2023-07-13 17:50:00|10215.8|10213.8|10217.2|10215.2|10217.2|10215.2|10215.8|10213.8|755
1689270900000|2023-07-13 17:55:00|10216.8|10214.8|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|1450
1689271200000|2023-07-13 18:00:00|10217.2|10215.2|10218|10216|10218|10216|10216.8|10214.8|1623
1689271500000|2023-07-13 18:05:00|10217.6|10215.6|10218|10216|10218.8|10216.8|10217.6|10215.6|1699
1689271800000|2023-07-13 18:10:00|10218.4|10216.4|10218|10216|10218.8|10216.8|10218|10216|703
1689272100000|2023-07-13 18:15:00|10217.6|10215.6|10218|10216|10218.8|10216.8|10217.6|10215.6|1375
1689272400000|2023-07-13 18:20:00|10217.8|10215.8|10216.4|10214.4|10217.8|10215.8|10216.4|10214.4|11270
1689272700000|2023-07-13 18:25:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10215.3|10213.3|2032
1689273000000|2023-07-13 18:30:00|10217|10215|10216.8|10214.8|10217.2|10215.2|10216|10214|2150
1689273300000|2023-07-13 18:35:00|10217.2|10215.2|10216.4|10214.4|10218|10216|10216.4|10214.4|3903
1689273600000|2023-07-13 18:40:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.4|10214.4|1914
1689273900000|2023-07-13 18:45:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.6|10214.6|899
1689274200000|2023-07-13 18:50:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10215.8|10213.8|1208
1689274500000|2023-07-13 18:55:00|10216.8|10214.8|10218.4|10216.4|10218.4|10216.4|10216.4|10214.4|2604
1689274800000|2023-07-13 19:00:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|3162
1689275100000|2023-07-13 19:05:00|10218.4|10216.4|10217.6|10215.6|10218.8|10216.8|10217.6|10215.6|1891
1689275400000|2023-07-13 19:10:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.6|10215.6|538
1689275700000|2023-07-13 19:15:00|10218|10216|10218|10216|10218|10216|10217.2|10215.2|1234
1689276000000|2023-07-13 19:20:00|10218.4|10216.4|10217.4|10215.4|10218.4|10216.4|10216.8|10214.8|13612
1689276300000|2023-07-13 19:25:00|10217.2|10215.2|10217.6|10215.6|10218.4|10216.4|10217.2|10215.2|1219
1689276600000|2023-07-13 19:30:00|10218|10216|10216.4|10214.4|10218|10216|10216.4|10214.4|2555
1689276900000|2023-07-13 19:35:00|10216.8|10214.8|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1070
1689277200000|2023-07-13 19:40:00|10216.8|10214.8|10215.6|10213.6|10216.8|10214.8|10215.6|10213.6|803
1689277500000|2023-07-13 19:45:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|1472
1689277800000|2023-07-13 19:50:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|989
1689278100000|2023-07-13 19:55:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|2113
1689278400000|2023-07-13 20:00:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|1990
1689278700000|2023-07-13 20:05:00|10216.4|10214.4|10215.6|10213.6|10216.8|10214.8|10215.6|10213.6|1654
1689279000000|2023-07-13 20:10:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|13087
1689279300000|2023-07-13 20:15:00|10215.5|10213.5|10215.6|10213.6|10215.6|10213.6|10215.5|10213.5|169
1689279600000|2023-07-13 20:20:00|10215.3|10213.3|10214.5|10212.5|10215.3|10213.3|10214.1|10212.1|2084
1689279900000|2023-07-13 20:25:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|1105
1689280200000|2023-07-13 20:30:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|795
1689280500000|2023-07-13 20:35:00|10215.1|10213.1|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|369
1689280800000|2023-07-13 20:40:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|1986
1689281100000|2023-07-13 20:45:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1268
1689281400000|2023-07-13 20:50:00|10213.3|10211.3|10212.5|10210.5|10213.7|10211.7|10212.1|10210.1|2008
1689281700000|2023-07-13 20:55:00|10212.9|10210.9|10213.1|10211.1|10213.1|10211.1|10212.5|10210.5|973
1689285600000|2023-07-13 22:00:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|106
1689285900000|2023-07-13 22:05:00|||||||||10
1689286200000|2023-07-13 22:10:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|20
1689286500000|2023-07-13 22:15:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|62
1689286800000|2023-07-13 22:20:00|10213.1|10211.1|10212.9|10210.9|10213.1|10211.1|10212.9|10210.9|79
1689287100000|2023-07-13 22:25:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|28
1689287400000|2023-07-13 22:30:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|128
1689287700000|2023-07-13 22:35:00|||||||||75
1689288000000|2023-07-13 22:40:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|104
1689288300000|2023-07-13 22:45:00|10212.3|10210.3|10211|10209|10212.5|10210.5|10211|10209|526
1689288600000|2023-07-13 22:50:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|787
1689288900000|2023-07-13 22:55:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|160
1689289200000|2023-07-13 23:00:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|217
1689289500000|2023-07-13 23:05:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10209|10207|379
1689289800000|2023-07-13 23:10:00|10210.2|10208.2|10210.2|10208.2|10210.4|10208.4|10209.8|10207.8|91
1689290100000|2023-07-13 23:15:00|10210.4|10208.4|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|114
1689290400000|2023-07-13 23:20:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|306
1689290700000|2023-07-13 23:25:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|108
1689291000000|2023-07-13 23:30:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|459
1689291300000|2023-07-13 23:35:00|10210.6|10208.6|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|362
1689291600000|2023-07-13 23:40:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|154
1689291900000|2023-07-13 23:45:00|10210|10208|10208.2|10206.2|10210.2|10208.2|10208.2|10206.2|524
1689292200000|2023-07-13 23:50:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|311
1689292500000|2023-07-13 23:55:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|115
1689292800000|2023-07-14 00:00:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|258
1689293100000|2023-07-14 00:05:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|74
1689293400000|2023-07-14 00:10:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|102
1689293700000|2023-07-14 00:15:00|10210.6|10208.6|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|317
1689294000000|2023-07-14 00:20:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209|10207|236
1689294300000|2023-07-14 00:25:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|255
1689294600000|2023-07-14 00:30:00|10209|10207|10208.2|10206.2|10209.4|10207.4|10207.8|10205.8|300
1689294900000|2023-07-14 00:35:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.4|10206.4|261
1689295200000|2023-07-14 00:40:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|318
1689295500000|2023-07-14 00:45:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|155
1689295800000|2023-07-14 00:50:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|526
1689296100000|2023-07-14 00:55:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209|10207|212
1689296400000|2023-07-14 01:00:00|10210|10208|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|529
1689296700000|2023-07-14 01:05:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|98
1689297000000|2023-07-14 01:10:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|293
1689297300000|2023-07-14 01:15:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|143
1689297600000|2023-07-14 01:20:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|92
1689297900000|2023-07-14 01:25:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|408
1689298200000|2023-07-14 01:30:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|998
1689298500000|2023-07-14 01:35:00|10213.5|10211.5|10214.5|10212.5|10214.5|10212.5|10213.3|10211.3|249
1689298800000|2023-07-14 01:40:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|81
1689299100000|2023-07-14 01:45:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|206
1689299400000|2023-07-14 01:50:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|382
1689299700000|2023-07-14 01:55:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|384
1689300000000|2023-07-14 02:00:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|127
1689300300000|2023-07-14 02:05:00|||||||||9
1689300600000|2023-07-14 02:10:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|130
1689300900000|2023-07-14 02:15:00|10214.5|10212.5|10214.1|10212.1|10214.7|10212.7|10214.1|10212.1|46
1689301200000|2023-07-14 02:20:00|10214.5|10212.5|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|633
1689301500000|2023-07-14 02:25:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|71
1689301800000|2023-07-14 02:30:00|||||||||2
1689302100000|2023-07-14 02:35:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|451
1689302400000|2023-07-14 02:40:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|193
1689302700000|2023-07-14 02:45:00|||||||||178
1689303000000|2023-07-14 02:50:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|218
1689303600000|2023-07-14 03:00:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|509
1689303900000|2023-07-14 03:05:00|10214.3|10212.3|10214.5|10212.5|10214.5|10212.5|10214.3|10212.3|20
1689304200000|2023-07-14 03:10:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|98
1689304500000|2023-07-14 03:15:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|433
1689304800000|2023-07-14 03:20:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|52
1689305100000|2023-07-14 03:25:00|||||||||225
1689305400000|2023-07-14 03:30:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|137
1689305700000|2023-07-14 03:35:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|40
1689306000000|2023-07-14 03:40:00|||||||||6
1689306300000|2023-07-14 03:45:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|31
1689306600000|2023-07-14 03:50:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|44
1689306900000|2023-07-14 03:55:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|103
1689307200000|2023-07-14 04:00:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|114
1689307500000|2023-07-14 04:05:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|98
1689307800000|2023-07-14 04:10:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|154
1689308100000|2023-07-14 04:15:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|391
1689308400000|2023-07-14 04:20:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|211
1689308700000|2023-07-14 04:25:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|280
1689309000000|2023-07-14 04:30:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|156
1689309300000|2023-07-14 04:35:00|||||||||14
1689309600000|2023-07-14 04:40:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|484
1689309900000|2023-07-14 04:45:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10209.8|10207.8|1473
1689310200000|2023-07-14 04:50:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|102
1689310500000|2023-07-14 04:55:00|10209.8|10207.8|10209.8|10207.8|10210|10208|10209.4|10207.4|364
1689310800000|2023-07-14 05:00:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209|10207|277
1689311100000|2023-07-14 05:05:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|280
1689311400000|2023-07-14 05:10:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|222
1689311700000|2023-07-14 05:15:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.4|10208.4|52
1689312000000|2023-07-14 05:20:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|96
1689312300000|2023-07-14 05:25:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|273
1689312600000|2023-07-14 05:30:00|10211|10209|10210.6|10208.6|10211|10209|10210.2|10208.2|816
1689312900000|2023-07-14 05:35:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|933
1689313200000|2023-07-14 05:40:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|200
1689313500000|2023-07-14 05:45:00|10210.2|10208.2|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|60
1689313800000|2023-07-14 05:50:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|428
1689314100000|2023-07-14 05:55:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10209|10207|360
1689314400000|2023-07-14 06:00:00|10210|10208|10209.4|10207.4|10210|10208|10209|10207|360
1689314700000|2023-07-14 06:05:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10209|10207|777
1689315000000|2023-07-14 06:10:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|260
1689315300000|2023-07-14 06:15:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|343
1689315600000|2023-07-14 06:20:00|10210.2|10208.2|10209|10207|10210.2|10208.2|10209|10207|345
1689315900000|2023-07-14 06:25:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.2|10206.2|321
1689316200000|2023-07-14 06:30:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10207.4|10205.4|623
1689316500000|2023-07-14 06:35:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|604
1689316800000|2023-07-14 06:40:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|647
1689317100000|2023-07-14 06:45:00|10207.4|10205.4|10206.5|10204.5|10207.4|10205.4|10205.9|10203.9|1135
1689317400000|2023-07-14 06:50:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|655
1689317700000|2023-07-14 06:55:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|635
1689318000000|2023-07-14 07:00:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|834
1689318300000|2023-07-14 07:05:00|10204.9|10202.9|10205.9|10203.9|10205.9|10203.9|10204.7|10202.7|1025
1689318600000|2023-07-14 07:10:00|10205.5|10203.5|10205.1|10203.1|10205.9|10203.9|10204.7|10202.7|307
1689318900000|2023-07-14 07:15:00|10204.7|10202.7|10205.1|10203.1|10205.5|10203.5|10204.3|10202.3|680
1689319200000|2023-07-14 07:20:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|469
1689319500000|2023-07-14 07:25:00|10204.3|10202.3|10203.5|10201.5|10204.5|10202.5|10203.5|10201.5|1013
1689319800000|2023-07-14 07:30:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10202.8|10200.8|1504
1689320100000|2023-07-14 07:35:00|10203.3|10201.3|10204.3|10202.3|10204.7|10202.7|10203.1|10201.1|1066
1689320400000|2023-07-14 07:40:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.1|10202.1|535
1689320700000|2023-07-14 07:45:00|10204.7|10202.7|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|436
1689321000000|2023-07-14 07:50:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|186
1689321300000|2023-07-14 07:55:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|809
1689321600000|2023-07-14 08:00:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|178
1689321900000|2023-07-14 08:05:00|10205.5|10203.5|10205.9|10203.9|10206.3|10204.3|10205.1|10203.1|525
1689322200000|2023-07-14 08:10:00|10206.1|10204.1|10206.9|10204.9|10207.1|10205.1|10205.9|10203.9|1303
1689322500000|2023-07-14 08:15:00|10207.1|10205.1|10205.9|10203.9|10207.1|10205.1|10205.9|10203.9|504
1689322800000|2023-07-14 08:20:00|10206.3|10204.3|10205.1|10203.1|10206.3|10204.3|10204.7|10202.7|1139
1689323100000|2023-07-14 08:25:00|10205.3|10203.3|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|462
1689323400000|2023-07-14 08:30:00|10205.5|10203.5|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|693
1689323700000|2023-07-14 08:35:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|983
1689324000000|2023-07-14 08:40:00|10205.5|10203.5|10205.1|10203.1|10205.9|10203.9|10204.7|10202.7|330
1689324300000|2023-07-14 08:45:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|378
1689324600000|2023-07-14 08:50:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|177
1689324900000|2023-07-14 08:55:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|272
1689325200000|2023-07-14 09:00:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|203
1689325500000|2023-07-14 09:05:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|555
1689325800000|2023-07-14 09:10:00|10204.3|10202.3|10205.5|10203.5|10205.5|10203.5|10203.9|10201.9|732
1689326100000|2023-07-14 09:15:00|10204.7|10202.7|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|695
1689326400000|2023-07-14 09:20:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|179
1689326700000|2023-07-14 09:25:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.3|10202.3|230
1689327000000|2023-07-14 09:30:00|10204.9|10202.9|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|390
1689327300000|2023-07-14 09:35:00|10204.7|10202.7|10205.5|10203.5|10205.9|10203.9|10204.7|10202.7|498
1689327600000|2023-07-14 09:40:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|153
1689327900000|2023-07-14 09:45:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|247
1689328200000|2023-07-14 09:50:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|52
1689328500000|2023-07-14 09:55:00|10206.5|10204.5|10206.3|10204.3|10206.5|10204.5|10205.9|10203.9|347
1689328800000|2023-07-14 10:00:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|88
1689329100000|2023-07-14 10:05:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|302
1689329400000|2023-07-14 10:10:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.5|10204.5|199
1689329700000|2023-07-14 10:15:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|224
1689330000000|2023-07-14 10:20:00|10206.7|10204.7|10206.7|10204.7|10207.8|10205.8|10206.7|10204.7|479
1689330300000|2023-07-14 10:25:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|335
1689330600000|2023-07-14 10:30:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|412
1689330900000|2023-07-14 10:35:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|181
1689331200000|2023-07-14 10:40:00|10207.1|10205.1|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|768
1689331500000|2023-07-14 10:45:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|459
1689331800000|2023-07-14 10:50:00|10207.6|10205.6|10208.2|10206.2|10208.6|10206.6|10207.4|10205.4|575
1689332100000|2023-07-14 10:55:00|10207.8|10205.8|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|319
1689332400000|2023-07-14 11:00:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|620
1689332700000|2023-07-14 11:05:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209|10207|199
1689333000000|2023-07-14 11:10:00|10209.2|10207.2|10209.8|10207.8|10209.8|10207.8|10209|10207|253
1689333300000|2023-07-14 11:15:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209|10207|551
1689333600000|2023-07-14 11:20:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|479
1689333900000|2023-07-14 11:25:00|10210.8|10208.8|10212.5|10210.5|10212.5|10210.5|10210.8|10208.8|1107
1689334200000|2023-07-14 11:30:00|10212.3|10210.3|10213.3|10211.3|10213.7|10211.7|10212.1|10210.1|1644
1689334500000|2023-07-14 11:35:00|10212.9|10210.9|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|750
1689334800000|2023-07-14 11:40:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|1220
1689335100000|2023-07-14 11:45:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|3189
1689335400000|2023-07-14 11:50:00|10211.7|10209.7|10210.2|10208.2|10212.1|10210.1|10209.8|10207.8|1007
1689335700000|2023-07-14 11:55:00|10209.8|10207.8|10209|10207|10210.2|10208.2|10208.6|10206.6|1140
1689336000000|2023-07-14 12:00:00|10209.4|10207.4|10208.6|10206.6|10209.8|10207.8|10208.6|10206.6|755
1689336300000|2023-07-14 12:05:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.6|10205.6|1436
1689336600000|2023-07-14 12:10:00|10208.2|10206.2|10207.1|10205.1|10208.2|10206.2|10207.1|10205.1|1841
1689336900000|2023-07-14 12:15:00|10207.4|10205.4|10206.3|10204.3|10207.4|10205.4|10205.9|10203.9|1647
1689337200000|2023-07-14 12:20:00|10206.7|10204.7|10206.7|10204.7|10207.4|10205.4|10206.3|10204.3|3160
1689337500000|2023-07-14 12:25:00|10206.3|10204.3|10208.2|10206.2|10208.2|10206.2|10206.3|10204.3|1989
1689337800000|2023-07-14 12:30:00|10208.6|10206.6|10206.3|10204.3|10209.4|10207.4|10206.3|10204.3|3738
1689338100000|2023-07-14 12:35:00|10205.9|10203.9|10203.9|10201.9|10206.1|10204.1|10203.9|10201.9|3662
1689338400000|2023-07-14 12:40:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10203.5|10201.5|2078
1689338700000|2023-07-14 12:45:00|10204.7|10202.7|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|948
1689339000000|2023-07-14 12:50:00|10203.9|10201.9|10204.7|10202.7|10205.1|10203.1|10203.9|10201.9|875
1689339300000|2023-07-14 12:55:00|10205.1|10203.1|10204.7|10202.7|10205.9|10203.9|10204.7|10202.7|1329
1689339600000|2023-07-14 13:00:00|10204.3|10202.3|10202.8|10200.8|10204.3|10202.3|10202.8|10200.8|3809
1689339900000|2023-07-14 13:05:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10202|10200|2602
1689340200000|2023-07-14 13:10:00|10202.8|10200.8|10203.5|10201.5|10203.9|10201.9|10202.8|10200.8|2701
1689340500000|2023-07-14 13:15:00|10203.9|10201.9|10202.4|10200.4|10204.3|10202.3|10202.4|10200.4|942
1689340800000|2023-07-14 13:20:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1594
1689341100000|2023-07-14 13:25:00|10202.2|10200.2|10202.8|10200.8|10203.9|10201.9|10201.6|10199.6|2579
1689341400000|2023-07-14 13:30:00|10203|10201|10204.7|10202.7|10205.1|10203.1|10202.8|10200.8|2548
1689341700000|2023-07-14 13:35:00|10204.3|10202.3|10204.3|10202.3|10205.1|10203.1|10203.5|10201.5|1385
1689342000000|2023-07-14 13:40:00|10204.1|10202.1|10205.1|10203.1|10205.5|10203.5|10203.9|10201.9|1588
1689342300000|2023-07-14 13:45:00|10205.3|10203.3|10204.7|10202.7|10206.3|10204.3|10204.7|10202.7|1239
1689342600000|2023-07-14 13:50:00|10204.9|10202.9|10205.1|10203.1|10205.9|10203.9|10204.7|10202.7|1173
1689342900000|2023-07-14 13:55:00|10205.3|10203.3|10204.5|10202.5|10205.5|10203.5|10204.3|10202.3|1577
1689343200000|2023-07-14 14:00:00|10202.4|10200.4|10197.7|10195.7|10202.4|10200.4|10196.1|10194.1|9319
1689343500000|2023-07-14 14:05:00|10197.5|10195.5|10200.2|10198.2|10200.8|10198.8|10196.9|10194.9|3968
1689343800000|2023-07-14 14:10:00|10200|10198|10199.4|10197.4|10200.4|10198.4|10197.7|10195.7|2853
1689344100000|2023-07-14 14:15:00|10199.6|10197.6|10198.9|10196.9|10200|10198|10197.7|10195.7|4732
1689344400000|2023-07-14 14:20:00|10198.5|10196.5|10196.5|10194.5|10198.5|10196.5|10196.5|10194.5|2643
1689344700000|2023-07-14 14:25:00|10196.1|10194.1|10196.9|10194.9|10197.7|10195.7|10196.1|10194.1|2926
1689345000000|2023-07-14 14:30:00|10197.3|10195.3|10197.7|10195.7|10198.9|10196.9|10197.3|10195.3|6521
1689345300000|2023-07-14 14:35:00|10197.3|10195.3|10198.5|10196.5|10198.9|10196.9|10196.9|10194.9|9131
1689345600000|2023-07-14 14:40:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10197.3|10195.3|8914
1689345900000|2023-07-14 14:45:00|10198.5|10196.5|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|7735
1689346200000|2023-07-14 14:50:00|10198.1|10196.1|10197.7|10195.7|10198.9|10196.9|10197.5|10195.5|1237
1689346500000|2023-07-14 14:55:00|10197.3|10195.3|10196.5|10194.5|10197.7|10195.7|10196.5|10194.5|4977
1689346800000|2023-07-14 15:00:00|10196.9|10194.9|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|1747
1689347100000|2023-07-14 15:05:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10195.7|10193.7|1426
1689347400000|2023-07-14 15:10:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|1715
1689347700000|2023-07-14 15:15:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|3812
1689348000000|2023-07-14 15:20:00|10195.7|10193.7|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|1721
1689348300000|2023-07-14 15:25:00|10195.7|10193.7|10194.6|10192.6|10195.7|10193.7|10194.6|10192.6|2611
1689348600000|2023-07-14 15:30:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|2435
1689348900000|2023-07-14 15:35:00|10195.1|10193.1|10194.9|10192.9|10196.1|10194.1|10194.9|10192.9|1483
1689349200000|2023-07-14 15:40:00|10195.1|10193.1|10193.8|10191.8|10195.3|10193.3|10193.8|10191.8|2071
1689349500000|2023-07-14 15:45:00|10194.2|10192.2|10192.6|10190.6|10194.2|10192.2|10192.2|10190.2|2430
1689349800000|2023-07-14 15:50:00|10193|10191|10191.8|10189.8|10193.4|10191.4|10191.4|10189.4|2869
1689350100000|2023-07-14 15:55:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10190.6|10188.6|2219
1689350400000|2023-07-14 16:00:00|10191|10189|10191|10189|10191.8|10189.8|10191|10189|2115
1689350700000|2023-07-14 16:05:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|2565
1689351000000|2023-07-14 16:10:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|1197
1689351300000|2023-07-14 16:15:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|905
1689351600000|2023-07-14 16:20:00|10189.5|10187.5|10191|10189|10191|10189|10189.5|10187.5|1203
1689351900000|2023-07-14 16:25:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191|10189|2009
1689352200000|2023-07-14 16:30:00|10192|10190|10192.6|10190.6|10193|10191|10191.8|10189.8|4105
1689352500000|2023-07-14 16:35:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|502
1689352800000|2023-07-14 16:40:00|10193.4|10191.4|10193.4|10191.4|10194.6|10192.6|10193|10191|4627
1689353100000|2023-07-14 16:45:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193|10191|2361
1689353400000|2023-07-14 16:50:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|777
1689353700000|2023-07-14 16:55:00|10193.6|10191.6|10193.4|10191.4|10193.6|10191.6|10192.6|10190.6|2257
1689354000000|2023-07-14 17:00:00|10193.8|10191.8|10194.9|10192.9|10195.3|10193.3|10193.8|10191.8|1828
1689354300000|2023-07-14 17:05:00|10195.3|10193.3|10193.8|10191.8|10195.3|10193.3|10193.8|10191.8|536
1689354600000|2023-07-14 17:10:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|311
1689354900000|2023-07-14 17:15:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|351
1689355200000|2023-07-14 17:20:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|1432
1689355500000|2023-07-14 17:25:00|10193.2|10191.2|10192.2|10190.2|10193.2|10191.2|10192.2|10190.2|444
1689355800000|2023-07-14 17:30:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.2|10190.2|502
1689356100000|2023-07-14 17:35:00|10193|10191|10192.2|10190.2|10193.4|10191.4|10191.8|10189.8|474
1689356400000|2023-07-14 17:40:00|10192.4|10190.4|10192.2|10190.2|10192.4|10190.4|10192.2|10190.2|239
1689356700000|2023-07-14 17:45:00|10192|10190|10191.8|10189.8|10192|10190|10191.4|10189.4|1742
1689357000000|2023-07-14 17:50:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10190.6|10188.6|659
1689357300000|2023-07-14 17:55:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10190.6|10188.6|313
1689357600000|2023-07-14 18:00:00|10190.8|10188.8|10191|10189|10191|10189|10190.6|10188.6|584
1689357900000|2023-07-14 18:05:00|10191.2|10189.2|10190.6|10188.6|10191.2|10189.2|10190.3|10188.3|1291
1689358200000|2023-07-14 18:10:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|1749
1689358500000|2023-07-14 18:15:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|1145
1689358800000|2023-07-14 18:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|511
1689359100000|2023-07-14 18:25:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|856
1689359400000|2023-07-14 18:30:00|10191.2|10189.2|10191.8|10189.8|10191.8|10189.8|10191|10189|1433
1689359700000|2023-07-14 18:35:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|186
1689360000000|2023-07-14 18:40:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|597
1689360300000|2023-07-14 18:45:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|2247
1689360600000|2023-07-14 18:50:00|10192.2|10190.2|10193|10191|10193|10191|10192.2|10190.2|1190
1689360900000|2023-07-14 18:55:00|10192.6|10190.6|10191|10189|10192.6|10190.6|10191|10189|4362
1689361200000|2023-07-14 19:00:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|1602
1689361500000|2023-07-14 19:05:00|||||||||550
1689361800000|2023-07-14 19:10:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|576
1689362100000|2023-07-14 19:15:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|402
1689362400000|2023-07-14 19:20:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|115
1689362700000|2023-07-14 19:25:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|1988
1689363000000|2023-07-14 19:30:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|1096
1689363300000|2023-07-14 19:35:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|855
1689363600000|2023-07-14 19:40:00|||||||||82
1689363900000|2023-07-14 19:45:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|1219
1689364200000|2023-07-14 19:50:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|1077
1689364500000|2023-07-14 19:55:00|10189.3|10187.3|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|1058
1689364800000|2023-07-14 20:00:00|10188.7|10186.7|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|1058
1689365100000|2023-07-14 20:05:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|537
1689365400000|2023-07-14 20:10:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|468
1689365700000|2023-07-14 20:15:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|478
1689366000000|2023-07-14 20:20:00|10188.5|10186.5|10188.3|10186.3|10188.5|10186.5|10188.3|10186.3|148
1689366300000|2023-07-14 20:25:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|227
1689366600000|2023-07-14 20:30:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|216
1689366900000|2023-07-14 20:35:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|546
1689367200000|2023-07-14 20:40:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|304
1689367500000|2023-07-14 20:45:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|1538
1689367800000|2023-07-14 20:50:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|1498
1689368100000|2023-07-14 20:55:00|10187.1|10185.1|10187.3|10185.3|10187.3|10185.3|10186.7|10184.7|848
1689544800000|2023-07-16 22:00:00|10187.5|10185.5|10189.1|10187.1|10189.1|10187.1|10187.5|10185.5|214
1689545100000|2023-07-16 22:05:00|10188.7|10186.7|10188.5|10186.5|10189.1|10187.1|10188.3|10186.3|159
1689545400000|2023-07-16 22:10:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|158
1689546000000|2023-07-16 22:20:00|10188.7|10186.7|10188.5|10186.5|10188.9|10186.9|10188.5|10186.5|96
1689546300000|2023-07-16 22:25:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|426
1689546600000|2023-07-16 22:30:00|||||||||7
1689546900000|2023-07-16 22:35:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|47
1689547200000|2023-07-16 22:40:00|||||||||14
1689547500000|2023-07-16 22:45:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|5
1689547800000|2023-07-16 22:50:00|10188.5|10186.5|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|60
1689548100000|2023-07-16 22:55:00|10188.9|10186.9|10188.7|10186.7|10188.9|10186.9|10188.7|10186.7|146
1689548400000|2023-07-16 23:00:00|10188.9|10186.9|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|7
1689549000000|2023-07-16 23:10:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|87
1689549300000|2023-07-16 23:15:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|44
1689549600000|2023-07-16 23:20:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|47
1689549900000|2023-07-16 23:25:00|||||||||1
1689550200000|2023-07-16 23:30:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|52
1689550500000|2023-07-16 23:35:00|||||||||72
1689550800000|2023-07-16 23:40:00|||||||||15
1689551100000|2023-07-16 23:45:00|||||||||9
1689551400000|2023-07-16 23:50:00|||||||||17
1689551700000|2023-07-16 23:55:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|13
1689552000000|2023-07-17 00:00:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|91
1689552300000|2023-07-17 00:05:00|||||||||238
1689552600000|2023-07-17 00:10:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|135
1689552900000|2023-07-17 00:15:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|44
1689553200000|2023-07-17 00:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|93
1689553500000|2023-07-17 00:25:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|1163
1689554100000|2023-07-17 00:35:00|||||||||29
1689554400000|2023-07-17 00:40:00|||||||||52
1689554700000|2023-07-17 00:45:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|229
1689555000000|2023-07-17 00:50:00|10191|10189|10191|10189|10191|10189|10190.8|10188.8|159
1689555300000|2023-07-17 00:55:00|10190.8|10188.8|10191|10189|10191|10189|10190.6|10188.6|142
1689555600000|2023-07-17 01:00:00|10190.8|10188.8|10191|10189|10191|10189|10190.6|10188.6|272
1689555900000|2023-07-17 01:05:00|10190.8|10188.8|10191|10189|10191|10189|10190.6|10188.6|90
1689556200000|2023-07-17 01:10:00|||||||||238
1689556800000|2023-07-17 01:20:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|122
1689557100000|2023-07-17 01:25:00|||||||||422
1689557400000|2023-07-17 01:30:00|||||||||21
1689557700000|2023-07-17 01:35:00|||||||||83
1689558000000|2023-07-17 01:40:00|10191.6|10189.6|10191|10189|10191.8|10189.8|10191|10189|458
1689558600000|2023-07-17 01:50:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|86
1689558900000|2023-07-17 01:55:00|||||||||50
1689559200000|2023-07-17 02:00:00|10190.8|10188.8|10190.6|10188.6|10190.8|10188.8|10190.6|10188.6|119
1689559500000|2023-07-17 02:05:00|||||||||1
1689559800000|2023-07-17 02:10:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|82
1689560100000|2023-07-17 02:15:00|10190.8|10188.8|10191.4|10189.4|10191.4|10189.4|10190.8|10188.8|389
1689560400000|2023-07-17 02:20:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|513
1689560700000|2023-07-17 02:25:00|10192|10190|10191.8|10189.8|10192|10190|10191.8|10189.8|34
1689561000000|2023-07-17 02:30:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|53
1689561300000|2023-07-17 02:35:00|||||||||1
1689561600000|2023-07-17 02:40:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|105
1689562200000|2023-07-17 02:50:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|103
1689562500000|2023-07-17 02:55:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|101
1689562800000|2023-07-17 03:00:00|10192|10190|10191.8|10189.8|10192|10190|10191.8|10189.8|22
1689563100000|2023-07-17 03:05:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|80
1689563400000|2023-07-17 03:10:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|241
1689563700000|2023-07-17 03:15:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|371
1689564300000|2023-07-17 03:25:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|216
1689564900000|2023-07-17 03:35:00|10191|10189|10191|10189|10191|10189|10191|10189|353
1689565200000|2023-07-17 03:40:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.5|10188.5|357
1689565500000|2023-07-17 03:45:00|||||||||2
1689565800000|2023-07-17 03:50:00|10191|10189|10191|10189|10191|10189|10191|10189|58
1689566100000|2023-07-17 03:55:00|||||||||3
1689566400000|2023-07-17 04:00:00|||||||||1
1689566700000|2023-07-17 04:05:00|||||||||1
1689567000000|2023-07-17 04:10:00|||||||||85
1689567300000|2023-07-17 04:15:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|275
1689567600000|2023-07-17 04:20:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|186
1689568500000|2023-07-17 04:35:00|||||||||1
1689568800000|2023-07-17 04:40:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|126
1689569400000|2023-07-17 04:50:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|47
1689569700000|2023-07-17 04:55:00|||||||||8
1689570300000|2023-07-17 05:05:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|59
1689570900000|2023-07-17 05:15:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|71
1689571500000|2023-07-17 05:25:00|||||||||48
1689571800000|2023-07-17 05:30:00|10191.4|10189.4|10191.4|10189.4|10191.6|10189.6|10191.4|10189.4|78
1689572100000|2023-07-17 05:35:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|15
1689572400000|2023-07-17 05:40:00|||||||||81
1689572700000|2023-07-17 05:45:00|10191.2|10189.2|10191|10189|10191.2|10189.2|10191|10189|8
1689573000000|2023-07-17 05:50:00|||||||||6
1689573300000|2023-07-17 05:55:00|10190.8|10188.8|10191|10189|10191|10189|10190.6|10188.6|180
1689573600000|2023-07-17 06:00:00|10191.2|10189.2|10191|10189|10191.4|10189.4|10191|10189|254
1689573900000|2023-07-17 06:05:00|||||||||48
1689574200000|2023-07-17 06:10:00|||||||||20
1689574500000|2023-07-17 06:15:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|313
1689574800000|2023-07-17 06:20:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.5|10187.5|1274
1689575100000|2023-07-17 06:25:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|136
1689575400000|2023-07-17 06:30:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.5|10188.5|223
1689575700000|2023-07-17 06:35:00|10190.5|10188.5|10191.8|10189.8|10192.2|10190.2|10190.5|10188.5|800
1689576000000|2023-07-17 06:40:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|387
1689576300000|2023-07-17 06:45:00|10193|10191|10192.2|10190.2|10193|10191|10192.2|10190.2|448
1689576600000|2023-07-17 06:50:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|226
1689576900000|2023-07-17 06:55:00|10192.2|10190.2|10193|10191|10193|10191|10192.2|10190.2|403
1689577200000|2023-07-17 07:00:00|10192.6|10190.6|10193|10191|10193.4|10191.4|10192.6|10190.6|691
1689577500000|2023-07-17 07:05:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|880
1689577800000|2023-07-17 07:10:00|10193.4|10191.4|10192.2|10190.2|10193.4|10191.4|10192.2|10190.2|467
1689578100000|2023-07-17 07:15:00|10191.8|10189.8|10191|10189|10192.2|10190.2|10190.6|10188.6|728
1689578400000|2023-07-17 07:20:00|10190.6|10188.6|10191|10189|10191|10189|10190.3|10188.3|1656
1689578700000|2023-07-17 07:25:00|10191.2|10189.2|10191|10189|10191.4|10189.4|10191|10189|224
1689579000000|2023-07-17 07:30:00|10191.2|10189.2|10190.6|10188.6|10191.4|10189.4|10190.3|10188.3|185
1689579300000|2023-07-17 07:35:00|10190.3|10188.3|10189.5|10187.5|10190.6|10188.6|10189.5|10187.5|609
1689579600000|2023-07-17 07:40:00|10189.9|10187.9|10190.1|10188.1|10190.3|10188.3|10189.5|10187.5|371
1689579900000|2023-07-17 07:45:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|199
1689580200000|2023-07-17 07:50:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|591
1689580500000|2023-07-17 07:55:00|10190.3|10188.3|10191|10189|10191|10189|10189.9|10187.9|1842
1689580800000|2023-07-17 08:00:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191|10189|1147
1689581100000|2023-07-17 08:05:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|569
1689581400000|2023-07-17 08:10:00|10192.6|10190.6|10193.8|10191.8|10194.2|10192.2|10192.6|10190.6|1530
1689581700000|2023-07-17 08:15:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|359
1689582000000|2023-07-17 08:20:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|785
1689582300000|2023-07-17 08:25:00|10194.2|10192.2|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|522
1689582600000|2023-07-17 08:30:00|10194.9|10192.9|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|1618
1689582900000|2023-07-17 08:35:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|536
1689583200000|2023-07-17 08:40:00|10195.9|10193.9|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|389
1689583500000|2023-07-17 08:45:00|10195.7|10193.7|10194.6|10192.6|10195.7|10193.7|10194.6|10192.6|711
1689583800000|2023-07-17 08:50:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|286
1689584100000|2023-07-17 08:55:00|10194|10192|10194.2|10192.2|10194.6|10192.6|10194|10192|280
1689584400000|2023-07-17 09:00:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|153
1689584700000|2023-07-17 09:05:00|10193.8|10191.8|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|347
1689585000000|2023-07-17 09:10:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|224
1689585300000|2023-07-17 09:15:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|319
1689585600000|2023-07-17 09:20:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|515
1689585900000|2023-07-17 09:25:00|10194.6|10192.6|10194.4|10192.4|10194.6|10192.6|10194.2|10192.2|211
1689586200000|2023-07-17 09:30:00|10194.2|10192.2|10194.9|10192.9|10194.9|10192.9|10194.2|10192.2|146
1689586500000|2023-07-17 09:35:00|10194.6|10192.6|10196.1|10194.1|10196.1|10194.1|10194.6|10192.6|506
1689586800000|2023-07-17 09:40:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.1|10194.1|560
1689587100000|2023-07-17 09:45:00|10196.5|10194.5|10197.7|10195.7|10198.1|10196.1|10196.5|10194.5|719
1689587400000|2023-07-17 09:50:00|10198.1|10196.1|10196.9|10194.9|10198.9|10196.9|10196.9|10194.9|1479
1689587700000|2023-07-17 09:55:00|10197.3|10195.3|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|587
1689588000000|2023-07-17 10:00:00|10196.5|10194.5|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|213
1689588300000|2023-07-17 10:05:00|10196.9|10194.9|10196.7|10194.7|10196.9|10194.9|10196.5|10194.5|184
1689588600000|2023-07-17 10:10:00|10196.5|10194.5|10197.3|10195.3|10197.7|10195.7|10196.5|10194.5|171
1689588900000|2023-07-17 10:15:00|10197.5|10195.5|10196.5|10194.5|10197.7|10195.7|10196.5|10194.5|173
1689589200000|2023-07-17 10:20:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|270
1689589500000|2023-07-17 10:25:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|225
1689589800000|2023-07-17 10:30:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|89
1689590100000|2023-07-17 10:35:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|586
1689590400000|2023-07-17 10:40:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|71
1689590700000|2023-07-17 10:45:00|10196.1|10194.1|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|297
1689591000000|2023-07-17 10:50:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|348
1689591300000|2023-07-17 10:55:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.9|10193.9|126
1689591600000|2023-07-17 11:00:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|503
1689591900000|2023-07-17 11:05:00|10196.1|10194.1|10197.3|10195.3|10197.3|10195.3|10196.1|10194.1|113
1689592200000|2023-07-17 11:10:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|218
1689592500000|2023-07-17 11:15:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|90
1689592800000|2023-07-17 11:20:00|10196.7|10194.7|10196.5|10194.5|10196.7|10194.7|10196.1|10194.1|335
1689593100000|2023-07-17 11:25:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|245
1689593400000|2023-07-17 11:30:00|10195.9|10193.9|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|241
1689593700000|2023-07-17 11:35:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|132
1689594000000|2023-07-17 11:40:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|334
1689594300000|2023-07-17 11:45:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|171
1689594600000|2023-07-17 11:50:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|573
1689594900000|2023-07-17 11:55:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|882
1689595200000|2023-07-17 12:00:00|10195.5|10193.5|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|589
1689595500000|2023-07-17 12:05:00|10196.3|10194.3|10197.3|10195.3|10197.3|10195.3|10196.1|10194.1|1068
1689595800000|2023-07-17 12:10:00|10197.5|10195.5|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|9673
1689596100000|2023-07-17 12:15:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|1572
1689596400000|2023-07-17 12:20:00|10197.7|10195.7|10196.1|10194.1|10198.1|10196.1|10195.3|10193.3|4405
1689596700000|2023-07-17 12:25:00|10195.7|10193.7|10196.7|10194.7|10196.9|10194.9|10194.9|10192.9|2124
1689597000000|2023-07-17 12:30:00|10195.3|10193.3|10193|10191|10196.1|10194.1|10193|10191|2600
1689597300000|2023-07-17 12:35:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10192.6|10190.6|2572
1689597600000|2023-07-17 12:40:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10191.8|10189.8|2094
1689597900000|2023-07-17 12:45:00|10192.2|10190.2|10191|10189|10192.2|10190.2|10190.6|10188.6|1958
1689598200000|2023-07-17 12:50:00|10190.6|10188.6|10192.6|10190.6|10193|10191|10190.6|10188.6|2421
1689598500000|2023-07-17 12:55:00|10192.4|10190.4|10194.6|10192.6|10194.9|10192.9|10192.2|10190.2|1265
1689598800000|2023-07-17 13:00:00|10194.9|10192.9|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|2182
1689599100000|2023-07-17 13:05:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|969
1689599400000|2023-07-17 13:10:00|10193.8|10191.8|10193|10191|10194.2|10192.2|10193|10191|1074
1689599700000|2023-07-17 13:15:00|10192.8|10190.8|10194.6|10192.6|10194.9|10192.9|10192.8|10190.8|836
1689600000000|2023-07-17 13:20:00|10194.4|10192.4|10193.4|10191.4|10194.4|10192.4|10193.4|10191.4|1206
1689600300000|2023-07-17 13:25:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10192.6|10190.6|2395
1689600600000|2023-07-17 13:30:00|10193|10191|10189.5|10187.5|10194.2|10192.2|10189.5|10187.5|4798
1689600900000|2023-07-17 13:35:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10186.7|10184.7|7617
1689601200000|2023-07-17 13:40:00|10187.9|10185.9|10188.7|10186.7|10189.9|10187.9|10187.5|10185.5|2763
1689601500000|2023-07-17 13:45:00|10188.3|10186.3|10189.5|10187.5|10189.9|10187.9|10187.5|10185.5|953
1689601800000|2023-07-17 13:50:00|10189.9|10187.9|10189.5|10187.5|10190.3|10188.3|10189.1|10187.1|1047
1689602100000|2023-07-17 13:55:00|10189.1|10187.1|10189.9|10187.9|10190.6|10188.6|10188.7|10186.7|1783
1689602400000|2023-07-17 14:00:00|10189.5|10187.5|10190.3|10188.3|10190.6|10188.6|10189.1|10187.1|1649
1689602700000|2023-07-17 14:05:00|10190.6|10188.6|10189.5|10187.5|10190.6|10188.6|10189.1|10187.1|1023
1689603000000|2023-07-17 14:10:00|10189.1|10187.1|10191.8|10189.8|10191.8|10189.8|10189.1|10187.1|1347
1689603300000|2023-07-17 14:15:00|10191.4|10189.4|10191.4|10189.4|10192.2|10190.2|10190.6|10188.6|1982
1689603600000|2023-07-17 14:20:00|10191|10189|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|2684
1689603900000|2023-07-17 14:25:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191|10189|697
1689604200000|2023-07-17 14:30:00|10191.6|10189.6|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|917
1689604500000|2023-07-17 14:35:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|764
1689604800000|2023-07-17 14:40:00|10192|10190|10191.4|10189.4|10192|10190|10191|10189|770
1689605100000|2023-07-17 14:45:00|10191.8|10189.8|10190.3|10188.3|10192.6|10190.6|10190.3|10188.3|577
1689605400000|2023-07-17 14:50:00|10190.6|10188.6|10190.6|10188.6|10191.4|10189.4|10190.3|10188.3|1135
1689605700000|2023-07-17 14:55:00|10190.8|10188.8|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|1281
1689606000000|2023-07-17 15:00:00|10189.9|10187.9|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|2167
1689606300000|2023-07-17 15:05:00|10188.3|10186.3|10189.1|10187.1|10189.5|10187.5|10188.3|10186.3|1476
1689606600000|2023-07-17 15:10:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|2360
1689606900000|2023-07-17 15:15:00|10188.5|10186.5|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|2481
1689607200000|2023-07-17 15:20:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|437
1689607500000|2023-07-17 15:25:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|914
1689607800000|2023-07-17 15:30:00|10189.9|10187.9|10190.3|10188.3|10190.6|10188.6|10189.5|10187.5|1072
1689608100000|2023-07-17 15:35:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|869
1689608400000|2023-07-17 15:40:00|10189.9|10187.9|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|481
1689608700000|2023-07-17 15:45:00|10190.6|10188.6|10189.5|10187.5|10190.6|10188.6|10189.5|10187.5|449
1689609000000|2023-07-17 15:50:00|10189.9|10187.9|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|405
1689609300000|2023-07-17 15:55:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|1317
1689609600000|2023-07-17 16:00:00|10191.4|10189.4|10190.5|10188.5|10191.4|10189.4|10190.3|10188.3|875
1689609900000|2023-07-17 16:05:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|367
1689610200000|2023-07-17 16:10:00|10190.1|10188.1|10191|10189|10191|10189|10189.9|10187.9|1141
1689610500000|2023-07-17 16:15:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|284
1689610800000|2023-07-17 16:20:00|10191|10189|10191|10189|10191|10189|10190.3|10188.3|629
1689611100000|2023-07-17 16:25:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|325
1689611400000|2023-07-17 16:30:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191|10189|922
1689611700000|2023-07-17 16:35:00|10191.4|10189.4|10192.2|10190.2|10192.6|10190.6|10191.4|10189.4|1493
1689612000000|2023-07-17 16:40:00|10191.8|10189.8|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|359
1689612300000|2023-07-17 16:45:00|||||||||296
1689612600000|2023-07-17 16:50:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|967
1689612900000|2023-07-17 16:55:00|||||||||453
1689613200000|2023-07-17 17:00:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|1039
1689613500000|2023-07-17 17:05:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|102
1689613800000|2023-07-17 17:10:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|373
1689614100000|2023-07-17 17:15:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|439
1689614400000|2023-07-17 17:20:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|316
1689614700000|2023-07-17 17:25:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10191.8|10189.8|509
1689615000000|2023-07-17 17:30:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|275
1689615300000|2023-07-17 17:35:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|439
1689615600000|2023-07-17 17:40:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|775
1689615900000|2023-07-17 17:45:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|1079
1689616200000|2023-07-17 17:50:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10193|10191|455
1689616500000|2023-07-17 17:55:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|204
1689616800000|2023-07-17 18:00:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|899
1689617100000|2023-07-17 18:05:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|789
1689617400000|2023-07-17 18:10:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|347
1689617700000|2023-07-17 18:15:00|10194.6|10192.6|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|659
1689618000000|2023-07-17 18:20:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|407
1689618300000|2023-07-17 18:25:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|205
1689618600000|2023-07-17 18:30:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|1070
1689618900000|2023-07-17 18:35:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10193.8|10191.8|444
1689619200000|2023-07-17 18:40:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|104
1689619500000|2023-07-17 18:45:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|332
1689619800000|2023-07-17 18:50:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|153
1689620100000|2023-07-17 18:55:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|2335
1689620400000|2023-07-17 19:00:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|828
1689620700000|2023-07-17 19:05:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|1055
1689621000000|2023-07-17 19:10:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.2|10190.2|1325
1689621300000|2023-07-17 19:15:00|10192.2|10190.2|10190.6|10188.6|10192.2|10190.2|10190.6|10188.6|1052
1689621600000|2023-07-17 19:20:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|726
1689621900000|2023-07-17 19:25:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|580
1689622200000|2023-07-17 19:30:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|335
1689622500000|2023-07-17 19:35:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|354
1689622800000|2023-07-17 19:40:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|247
1689623100000|2023-07-17 19:45:00|10191.8|10189.8|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|224
1689623400000|2023-07-17 19:50:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|153
1689623700000|2023-07-17 19:55:00|10191.6|10189.6|10192.2|10190.2|10192.2|10190.2|10191.6|10189.6|1463
1689624000000|2023-07-17 20:00:00|10191.8|10189.8|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|2309
1689624300000|2023-07-17 20:05:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|927
1689624600000|2023-07-17 20:10:00|10192.4|10190.4|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|351
1689624900000|2023-07-17 20:15:00|||||||||15
1689625200000|2023-07-17 20:20:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|115
1689625500000|2023-07-17 20:25:00|10193|10191|10193|10191|10193|10191|10192.8|10190.8|528
1689625800000|2023-07-17 20:30:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1942
1689626100000|2023-07-17 20:35:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|656
1689626400000|2023-07-17 20:40:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.4|10190.4|225
1689626700000|2023-07-17 20:45:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10192.2|10190.2|913
1689627000000|2023-07-17 20:50:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|341
1689627300000|2023-07-17 20:55:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|588
1689631200000|2023-07-17 22:00:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.4|10190.4|73
1689631500000|2023-07-17 22:05:00|10192.8|10190.8|10193|10191|10193|10191|10192.6|10190.6|34
1689631800000|2023-07-17 22:10:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|155
1689632100000|2023-07-17 22:15:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|17
1689632400000|2023-07-17 22:20:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.4|10190.4|103
1689632700000|2023-07-17 22:25:00|||||||||1
1689633000000|2023-07-17 22:30:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.4|10190.4|28
1689633300000|2023-07-17 22:35:00|||||||||7
1689633600000|2023-07-17 22:40:00|||||||||3
1689633900000|2023-07-17 22:45:00|||||||||4
1689634200000|2023-07-17 22:50:00|10192.4|10190.4|10192.4|10190.4|10192.4|10190.4|10192.4|10190.4|13
1689634500000|2023-07-17 22:55:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|26
1689634800000|2023-07-17 23:00:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|35
1689635100000|2023-07-17 23:05:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|18
1689635400000|2023-07-17 23:10:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|17
1689635700000|2023-07-17 23:15:00|||||||||1
1689636000000|2023-07-17 23:20:00|10193|10191|10193|10191|10193|10191|10193|10191|44
1689636300000|2023-07-17 23:25:00|10192.6|10190.6|10192.6|10190.6|10192.8|10190.8|10192.6|10190.6|1
1689636600000|2023-07-17 23:30:00|10193|10191|10193|10191|10193|10191|10193|10191|49
1689636900000|2023-07-17 23:35:00|||||||||50
1689637200000|2023-07-17 23:40:00|||||||||57
1689637500000|2023-07-17 23:45:00|||||||||1
1689637800000|2023-07-17 23:50:00|||||||||3
1689638100000|2023-07-17 23:55:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|197
1689638400000|2023-07-18 00:00:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|174
1689638700000|2023-07-18 00:05:00|10193|10191|10193|10191|10193|10191|10193|10191|10
1689639000000|2023-07-18 00:10:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|105
1689639300000|2023-07-18 00:15:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|31
1689639600000|2023-07-18 00:20:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|132
1689639900000|2023-07-18 00:25:00|||||||||110
1689640200000|2023-07-18 00:30:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|346
1689640500000|2023-07-18 00:35:00|10193.8|10191.8|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|363
1689640800000|2023-07-18 00:40:00|10194.2|10192.2|10194.4|10192.4|10194.9|10192.9|10194.2|10192.2|278
1689641100000|2023-07-18 00:45:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|66
1689641400000|2023-07-18 00:50:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|565
1689641700000|2023-07-18 00:55:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|72
1689642000000|2023-07-18 01:00:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|231
1689642300000|2023-07-18 01:05:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|32
1689642600000|2023-07-18 01:10:00|||||||||1
1689642900000|2023-07-18 01:15:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|281
1689643200000|2023-07-18 01:20:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|68
1689643500000|2023-07-18 01:25:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|24
1689643800000|2023-07-18 01:30:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|132
1689644100000|2023-07-18 01:35:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|69
1689644400000|2023-07-18 01:40:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|351
1689644700000|2023-07-18 01:45:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|192
1689645000000|2023-07-18 01:50:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|69
1689645300000|2023-07-18 01:55:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|42
1689645600000|2023-07-18 02:00:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|64
1689645900000|2023-07-18 02:05:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|342
1689646200000|2023-07-18 02:10:00|10195.5|10193.5|10195.3|10193.3|10195.5|10193.5|10194.9|10192.9|62
1689646500000|2023-07-18 02:15:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|113
1689646800000|2023-07-18 02:20:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.1|10193.1|28
1689647100000|2023-07-18 02:25:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|12
1689647700000|2023-07-18 02:35:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|36
1689648000000|2023-07-18 02:40:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|130
1689648300000|2023-07-18 02:45:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|37
1689648600000|2023-07-18 02:50:00|||||||||37
1689649200000|2023-07-18 03:00:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|33
1689649500000|2023-07-18 03:05:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|25
1689649800000|2023-07-18 03:10:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|138
1689650100000|2023-07-18 03:15:00|10195.5|10193.5|10195.3|10193.3|10195.5|10193.5|10195.3|10193.3|25
1689650400000|2023-07-18 03:20:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|424
1689650700000|2023-07-18 03:25:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|8
1689651300000|2023-07-18 03:35:00|||||||||23
1689651600000|2023-07-18 03:40:00|||||||||27
1689651900000|2023-07-18 03:45:00|||||||||1
1689652200000|2023-07-18 03:50:00|||||||||20
1689652800000|2023-07-18 04:00:00|||||||||4
1689653100000|2023-07-18 04:05:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|261
1689653400000|2023-07-18 04:10:00|||||||||7
1689653700000|2023-07-18 04:15:00|10195.5|10193.5|10195.7|10193.7|10195.7|10193.7|10195.5|10193.5|143
1689654000000|2023-07-18 04:20:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|213
1689654300000|2023-07-18 04:25:00|||||||||2
1689654600000|2023-07-18 04:30:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|28
1689654900000|2023-07-18 04:35:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|65
1689655200000|2023-07-18 04:40:00|10196.5|10194.5|10196.7|10194.7|10196.9|10194.9|10196.5|10194.5|99
1689655500000|2023-07-18 04:45:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|28
1689655800000|2023-07-18 04:50:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|60
1689656100000|2023-07-18 04:55:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|57
1689656400000|2023-07-18 05:00:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|275
1689656700000|2023-07-18 05:05:00|10197.3|10195.3|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|374
1689657000000|2023-07-18 05:10:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|314
1689657300000|2023-07-18 05:15:00|||||||||12
1689657600000|2023-07-18 05:20:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|201
1689657900000|2023-07-18 05:25:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|315
1689658200000|2023-07-18 05:30:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|349
1689658500000|2023-07-18 05:35:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|100
1689658800000|2023-07-18 05:40:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|129
1689659100000|2023-07-18 05:45:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|209
1689659400000|2023-07-18 05:50:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|87
1689659700000|2023-07-18 05:55:00|10196.7|10194.7|10196.7|10194.7|10196.9|10194.9|10196.7|10194.7|8
1689660000000|2023-07-18 06:00:00|10196.5|10194.5|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|140
1689660300000|2023-07-18 06:05:00|10196.5|10194.5|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|326
1689660600000|2023-07-18 06:10:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|370
1689660900000|2023-07-18 06:15:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|209
1689661200000|2023-07-18 06:20:00|10196.3|10194.3|10196.9|10194.9|10196.9|10194.9|10196.1|10194.1|163
1689661500000|2023-07-18 06:25:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|71
1689661800000|2023-07-18 06:30:00|10196.7|10194.7|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|143
1689662100000|2023-07-18 06:35:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|522
1689662400000|2023-07-18 06:40:00|10195.5|10193.5|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|737
1689662700000|2023-07-18 06:45:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|312
1689663000000|2023-07-18 06:50:00|10196.5|10194.5|10197.3|10195.3|10197.3|10195.3|10196.1|10194.1|485
1689663300000|2023-07-18 06:55:00|10197.7|10195.7|10199.2|10197.2|10199.2|10197.2|10197.7|10195.7|1336
1689663600000|2023-07-18 07:00:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10198.9|10196.9|851
1689663900000|2023-07-18 07:05:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|541
1689664200000|2023-07-18 07:10:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|299
1689664500000|2023-07-18 07:15:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|351
1689664800000|2023-07-18 07:20:00|10198.9|10196.9|10198.5|10196.5|10199|10197|10198.5|10196.5|329
1689665100000|2023-07-18 07:25:00|10198.7|10196.7|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|310
1689665400000|2023-07-18 07:30:00|10198.7|10196.7|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|288
1689665700000|2023-07-18 07:35:00|10198.7|10196.7|10197.7|10195.7|10198.9|10196.9|10197.7|10195.7|160
1689666000000|2023-07-18 07:40:00|10197.9|10195.9|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|322
1689666300000|2023-07-18 07:45:00|10198.9|10196.9|10199.2|10197.2|10199.6|10197.6|10198.5|10196.5|420
1689666600000|2023-07-18 07:50:00|10199.6|10197.6|10203.5|10201.5|10203.5|10201.5|10199.6|10197.6|2252
1689666900000|2023-07-18 07:55:00|10203.1|10201.1|10202.2|10200.2|10203.9|10201.9|10202|10200|1288
1689667200000|2023-07-18 08:00:00|10202.4|10200.4|10202.8|10200.8|10203.1|10201.1|10202|10200|773
1689667500000|2023-07-18 08:05:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202|10200|465
1689667800000|2023-07-18 08:10:00|10202.6|10200.6|10202|10200|10203.1|10201.1|10202|10200|380
1689668100000|2023-07-18 08:15:00|10202.4|10200.4|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|617
1689668400000|2023-07-18 08:20:00|10203|10201|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|346
1689668700000|2023-07-18 08:25:00|10202.4|10200.4|10203|10201|10203.1|10201.1|10202.4|10200.4|363
1689669000000|2023-07-18 08:30:00|10202.8|10200.8|10203.5|10201.5|10204.3|10202.3|10202.8|10200.8|774
1689669300000|2023-07-18 08:35:00|10203.1|10201.1|10202|10200|10203.1|10201.1|10202|10200|286
1689669600000|2023-07-18 08:40:00|10202.2|10200.2|10202.4|10200.4|10202.8|10200.8|10202|10200|470
1689669900000|2023-07-18 08:45:00|10202.2|10200.2|10201.6|10199.6|10202.4|10200.4|10201.2|10199.2|514
1689670200000|2023-07-18 08:50:00|10202|10200|10201.2|10199.2|10202|10200|10201.2|10199.2|610
1689670500000|2023-07-18 08:55:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|374
1689670800000|2023-07-18 09:00:00|10201.8|10199.8|10202|10200|10202.4|10200.4|10201.6|10199.6|249
1689671100000|2023-07-18 09:05:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202|10200|352
1689671400000|2023-07-18 09:10:00|10202|10200|10200.4|10198.4|10202|10200|10200.4|10198.4|787
1689671700000|2023-07-18 09:15:00|10200.6|10198.6|10200|10198|10200.8|10198.8|10199.6|10197.6|563
1689672000000|2023-07-18 09:20:00|10199.8|10197.8|10200.4|10198.4|10200.8|10198.8|10199.8|10197.8|123
1689672300000|2023-07-18 09:25:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|927
1689672600000|2023-07-18 09:30:00|10200.6|10198.6|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|148
1689672900000|2023-07-18 09:35:00|10200.6|10198.6|10200.8|10198.8|10200.8|10198.8|10200.6|10198.6|30
1689673200000|2023-07-18 09:40:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|438
1689673500000|2023-07-18 09:45:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|237
1689673800000|2023-07-18 09:50:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|296
1689674100000|2023-07-18 09:55:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|463
1689674400000|2023-07-18 10:00:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10201.6|10199.6|791
1689674700000|2023-07-18 10:05:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.4|10199.4|899
1689675000000|2023-07-18 10:10:00|10201.8|10199.8|10202.8|10200.8|10202.8|10200.8|10201.6|10199.6|618
1689675300000|2023-07-18 10:15:00|10202.4|10200.4|10202|10200|10202.8|10200.8|10202|10200|737
1689675600000|2023-07-18 10:20:00|10202.2|10200.2|10202|10200|10202.4|10200.4|10202|10200|149
1689675900000|2023-07-18 10:25:00|10201.6|10199.6|10201.2|10199.2|10202|10200|10201.2|10199.2|328
1689676200000|2023-07-18 10:30:00|10201.4|10199.4|10202|10200|10202|10200|10201.2|10199.2|288
1689676500000|2023-07-18 10:35:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|298
1689676800000|2023-07-18 10:40:00|10201.8|10199.8|10201.6|10199.6|10201.8|10199.8|10201.2|10199.2|91
1689677100000|2023-07-18 10:45:00|10201.2|10199.2|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|845
1689677400000|2023-07-18 10:50:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|520
1689677700000|2023-07-18 10:55:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.6|10198.6|171
1689678000000|2023-07-18 11:00:00|10201|10199|10201.6|10199.6|10202|10200|10200.8|10198.8|1125
1689678300000|2023-07-18 11:05:00|10201.8|10199.8|10201.2|10199.2|10202|10200|10201.2|10199.2|83
1689678600000|2023-07-18 11:10:00|10201|10199|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|118
1689678900000|2023-07-18 11:15:00|10201.6|10199.6|10201.6|10199.6|10202.4|10200.4|10201.2|10199.2|405
1689679200000|2023-07-18 11:20:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|974
1689679500000|2023-07-18 11:25:00|10201.4|10199.4|10200.8|10198.8|10201.4|10199.4|10200.4|10198.4|997
1689679800000|2023-07-18 11:30:00|10201|10199|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|284
1689680100000|2023-07-18 11:35:00|10200|10198|10200.4|10198.4|10200.6|10198.6|10200|10198|739
1689680400000|2023-07-18 11:40:00|10200.8|10198.8|10200|10198|10200.8|10198.8|10200|10198|460
1689680700000|2023-07-18 11:45:00|10200.2|10198.2|10200.8|10198.8|10200.8|10198.8|10200|10198|350
1689681000000|2023-07-18 11:50:00|10201.2|10199.2|10202.4|10200.4|10202.4|10200.4|10201.2|10199.2|1865
1689681300000|2023-07-18 11:55:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202|10200|1391
1689681600000|2023-07-18 12:00:00|10202.8|10200.8|10202.8|10200.8|10203.9|10201.9|10201.6|10199.6|5392
1689681900000|2023-07-18 12:05:00|10203|10201|10204.3|10202.3|10204.3|10202.3|10202.4|10200.4|24596
1689682200000|2023-07-18 12:10:00|10203.9|10201.9|10202.4|10200.4|10203.9|10201.9|10202.4|10200.4|1874
1689682500000|2023-07-18 12:15:00|10202|10200|10202|10200|10202.8|10200.8|10201.6|10199.6|2829
1689682800000|2023-07-18 12:20:00|10201.6|10199.6|10201.6|10199.6|10202.4|10200.4|10200.8|10198.8|3338
1689683100000|2023-07-18 12:25:00|10201.8|10199.8|10201.6|10199.6|10202|10200|10200.8|10198.8|2414
1689683400000|2023-07-18 12:30:00|10202|10200|10196.5|10194.5|10209|10207|10196.1|10194.1|11000
1689683700000|2023-07-18 12:35:00|10195.7|10193.7|10194.2|10192.2|10198.9|10196.9|10194.2|10192.2|5270
1689684000000|2023-07-18 12:40:00|10193.8|10191.8|10193.8|10191.8|10195.3|10193.3|10193|10191|6193
1689684300000|2023-07-18 12:45:00|10194.2|10192.2|10196.7|10194.7|10197.3|10195.3|10193.4|10191.4|11715
1689684600000|2023-07-18 12:50:00|10196.5|10194.5|10198.9|10196.9|10200.4|10198.4|10196.5|10194.5|4120
1689684900000|2023-07-18 12:55:00|10199|10197|10200|10198|10200|10198|10198.5|10196.5|2638
1689685200000|2023-07-18 13:00:00|10200.4|10198.4|10199.6|10197.6|10201.2|10199.2|10197.3|10195.3|3232
1689685500000|2023-07-18 13:05:00|10199.2|10197.2|10198.5|10196.5|10200|10198|10197.9|10195.9|1605
1689685800000|2023-07-18 13:10:00|10198.7|10196.7|10200|10198|10200|10198|10198.5|10196.5|1612
1689686100000|2023-07-18 13:15:00|10199.8|10197.8|10200.8|10198.8|10203.5|10201.5|10199.8|10197.8|5436
1689686400000|2023-07-18 13:20:00|10200.6|10198.6|10201.6|10199.6|10201.6|10199.6|10199.6|10197.6|1507
1689686700000|2023-07-18 13:25:00|10202|10200|10199.6|10197.6|10202|10200|10199.2|10197.2|1735
1689687000000|2023-07-18 13:30:00|10200|10198|10198.5|10196.5|10200.4|10198.4|10197.7|10195.7|3047
1689687300000|2023-07-18 13:35:00|10198.9|10196.9|10202|10200|10203.5|10201.5|10198.5|10196.5|4030
1689687600000|2023-07-18 13:40:00|10201.6|10199.6|10200.4|10198.4|10202.8|10200.8|10200|10198|2086
1689687900000|2023-07-18 13:45:00|10200.8|10198.8|10199.6|10197.6|10200.8|10198.8|10199.2|10197.2|1581
1689688200000|2023-07-18 13:50:00|10199.2|10197.2|10198.9|10196.9|10200|10198|10198.1|10196.1|1679
1689688500000|2023-07-18 13:55:00|10199.2|10197.2|10198.5|10196.5|10199.6|10197.6|10198.5|10196.5|2027
1689688800000|2023-07-18 14:00:00|10198.1|10196.1|10198.1|10196.1|10198.9|10196.9|10197.3|10195.3|1927
1689689100000|2023-07-18 14:05:00|10197.7|10195.7|10198.5|10196.5|10198.9|10196.9|10197.7|10195.7|1499
1689689400000|2023-07-18 14:10:00|10198.7|10196.7|10198.1|10196.1|10199.2|10197.2|10197.7|10195.7|1055
1689689700000|2023-07-18 14:15:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|1828
1689690000000|2023-07-18 14:20:00|10199|10197|10198.9|10196.9|10199.2|10197.2|10198.1|10196.1|1484
1689690300000|2023-07-18 14:25:00|10198.5|10196.5|10199.2|10197.2|10199.6|10197.6|10198.5|10196.5|1828
1689690600000|2023-07-18 14:30:00|10200|10198|10200|10198|10200.4|10198.4|10199.6|10197.6|1079
1689690900000|2023-07-18 14:35:00|10200.4|10198.4|10199.2|10197.2|10201.2|10199.2|10199.2|10197.2|1925
1689691200000|2023-07-18 14:40:00|10199.6|10197.6|10198.5|10196.5|10199.6|10197.6|10198.1|10196.1|833
1689691500000|2023-07-18 14:45:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1202
1689691800000|2023-07-18 14:50:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|1092
1689692100000|2023-07-18 14:55:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1027
1689692400000|2023-07-18 15:00:00|10198.3|10196.3|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|829
1689692700000|2023-07-18 15:05:00|10198.9|10196.9|10199.6|10197.6|10199.6|10197.6|10198.3|10196.3|798
1689693000000|2023-07-18 15:10:00|10199.2|10197.2|10198.1|10196.1|10199.6|10197.6|10198.1|10196.1|1697
1689693300000|2023-07-18 15:15:00|10198.5|10196.5|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|1454
1689693600000|2023-07-18 15:20:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10195.3|10193.3|2514
1689693900000|2023-07-18 15:25:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|1349
1689694200000|2023-07-18 15:30:00|10196.1|10194.1|10194.9|10192.9|10196.1|10194.1|10194.2|10192.2|1537
1689694500000|2023-07-18 15:35:00|10195.3|10193.3|10194.6|10192.6|10195.3|10193.3|10194.2|10192.2|2024
1689694800000|2023-07-18 15:40:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|689
1689695100000|2023-07-18 15:45:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|1142
1689695400000|2023-07-18 15:50:00|10194.2|10192.2|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|1134
1689695700000|2023-07-18 15:55:00|10193.4|10191.4|10193.8|10191.8|10194.2|10192.2|10192.6|10190.6|2045
1689696000000|2023-07-18 16:00:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193|10191|638
1689696300000|2023-07-18 16:05:00|10193.2|10191.2|10194.2|10192.2|10194.2|10192.2|10193|10191|496
1689696600000|2023-07-18 16:10:00|10193.8|10191.8|10193.4|10191.4|10194.2|10192.2|10193|10191|557
1689696900000|2023-07-18 16:15:00|10193|10191|10193|10191|10193.4|10191.4|10191.8|10189.8|2628
1689697200000|2023-07-18 16:20:00|10192.6|10190.6|10193.4|10191.4|10193.6|10191.6|10192.6|10190.6|820
1689697500000|2023-07-18 16:25:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193|10191|790
1689697800000|2023-07-18 16:30:00|10193|10191|10193|10191|10193.8|10191.8|10193|10191|651
1689698100000|2023-07-18 16:35:00|10192.6|10190.6|10192.2|10190.2|10193|10191|10192.2|10190.2|1520
1689698400000|2023-07-18 16:40:00|10192.6|10190.6|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|622
1689698700000|2023-07-18 16:45:00|10191.4|10189.4|10190.6|10188.6|10191.8|10189.8|10190.3|10188.3|2953
1689699000000|2023-07-18 16:50:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|617
1689699300000|2023-07-18 16:55:00|10189.9|10187.9|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|620
1689699600000|2023-07-18 17:00:00|10190.8|10188.8|10190.6|10188.6|10191|10189|10190.6|10188.6|527
1689699900000|2023-07-18 17:05:00|10190.3|10188.3|10191|10189|10191|10189|10190.3|10188.3|201
1689700200000|2023-07-18 17:10:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|482
1689700500000|2023-07-18 17:15:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|214
1689700800000|2023-07-18 17:20:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10190.6|10188.6|941
1689701100000|2023-07-18 17:25:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191|10189|1221
1689701400000|2023-07-18 17:30:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|590
1689701700000|2023-07-18 17:35:00|10191|10189|10191.8|10189.8|10191.8|10189.8|10191|10189|566
1689702000000|2023-07-18 17:40:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|514
1689702300000|2023-07-18 17:45:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191|10189|356
1689702600000|2023-07-18 17:50:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|977
1689702900000|2023-07-18 17:55:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|659
1689703200000|2023-07-18 18:00:00|10190.3|10188.3|10189.5|10187.5|10190.6|10188.6|10188.7|10186.7|1129
1689703500000|2023-07-18 18:05:00|10189.7|10187.7|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|1236
1689703800000|2023-07-18 18:10:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|169
1689704100000|2023-07-18 18:15:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|453
1689704400000|2023-07-18 18:20:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|382
1689704700000|2023-07-18 18:25:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|475
1689705000000|2023-07-18 18:30:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|540
1689705300000|2023-07-18 18:35:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|392
1689705600000|2023-07-18 18:40:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|353
1689705900000|2023-07-18 18:45:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|500
1689706200000|2023-07-18 18:50:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|560
1689706500000|2023-07-18 18:55:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|2140
1689706800000|2023-07-18 19:00:00|10189.9|10187.9|10188.3|10186.3|10189.9|10187.9|10188.3|10186.3|2072
1689707100000|2023-07-18 19:05:00|10188.5|10186.5|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|1129
1689707400000|2023-07-18 19:10:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|800
1689707700000|2023-07-18 19:15:00|10188.7|10186.7|10187.9|10185.9|10189.1|10187.1|10187.9|10185.9|2143
1689708000000|2023-07-18 19:20:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|724
1689708300000|2023-07-18 19:25:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|521
1689708600000|2023-07-18 19:30:00|10188.1|10186.1|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|828
1689708900000|2023-07-18 19:35:00|10188.3|10186.3|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|832
1689709200000|2023-07-18 19:40:00|10188.9|10186.9|10188.7|10186.7|10189.1|10187.1|10188.5|10186.5|1100
1689709500000|2023-07-18 19:45:00|10188.9|10186.9|10187.9|10185.9|10188.9|10186.9|10187.9|10185.9|977
1689709800000|2023-07-18 19:50:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|610
1689710100000|2023-07-18 19:55:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|716
1689710400000|2023-07-18 20:00:00|10187.9|10185.9|10188.7|10186.7|10188.7|10186.7|10187.5|10185.5|1863
1689710700000|2023-07-18 20:05:00|10188.3|10186.3|10189.1|10187.1|10189.5|10187.5|10188.3|10186.3|852
1689711000000|2023-07-18 20:10:00|||||||||289
1689711300000|2023-07-18 20:15:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|117
1689711600000|2023-07-18 20:20:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.3|10187.3|1175
1689711900000|2023-07-18 20:25:00|10189.9|10187.9|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|786
1689712200000|2023-07-18 20:30:00|10189.9|10187.9|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|8203
1689712500000|2023-07-18 20:35:00|10188.3|10186.3|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|344
1689712800000|2023-07-18 20:40:00|10188.1|10186.1|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|372
1689713100000|2023-07-18 20:45:00|10188.7|10186.7|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|437
1689713400000|2023-07-18 20:50:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|614
1689713700000|2023-07-18 20:55:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|881
1689717600000|2023-07-18 22:00:00|10187.3|10185.3|10188.3|10186.3|10188.7|10186.7|10187.1|10185.1|404
1689717900000|2023-07-18 22:05:00|10188.5|10186.5|10188.7|10186.7|10189.1|10187.1|10188.5|10186.5|73
1689718200000|2023-07-18 22:10:00|10188.9|10186.9|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|50
1689718500000|2023-07-18 22:15:00|10188.5|10186.5|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|53
1689718800000|2023-07-18 22:20:00|||||||||18
1689719100000|2023-07-18 22:25:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|476
1689719400000|2023-07-18 22:30:00|||||||||3
1689719700000|2023-07-18 22:35:00|10188.1|10186.1|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|74
1689720000000|2023-07-18 22:40:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|80
1689720300000|2023-07-18 22:45:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.7|10185.7|166
1689720600000|2023-07-18 22:50:00|10187.7|10185.7|10187.7|10185.7|10187.9|10185.9|10187.7|10185.7|67
1689720900000|2023-07-18 22:55:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|129
1689721200000|2023-07-18 23:00:00|10188.3|10186.3|10188.3|10186.3|10188.5|10186.5|10188.3|10186.3|142
1689721500000|2023-07-18 23:05:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|19
1689721800000|2023-07-18 23:10:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|115
1689722100000|2023-07-18 23:15:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.9|10185.9|36
1689722400000|2023-07-18 23:20:00|10188.1|10186.1|10187.5|10185.5|10188.1|10186.1|10187.5|10185.5|148
1689722700000|2023-07-18 23:25:00|||||||||8
1689723000000|2023-07-18 23:30:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|51
1689723300000|2023-07-18 23:35:00|10187.1|10185.1|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|473
1689723600000|2023-07-18 23:40:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|155
1689723900000|2023-07-18 23:45:00|||||||||9
1689724200000|2023-07-18 23:50:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|99
1689724500000|2023-07-18 23:55:00|||||||||66
1689724800000|2023-07-19 00:00:00|10187.3|10185.3|10187.5|10185.5|10187.9|10185.9|10187.3|10185.3|160
1689725100000|2023-07-19 00:05:00|10187.7|10185.7|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|105
1689725400000|2023-07-19 00:10:00|10188.5|10186.5|10188.3|10186.3|10188.5|10186.5|10187.9|10185.9|68
1689725700000|2023-07-19 00:15:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|172
1689726000000|2023-07-19 00:20:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|147
1689726300000|2023-07-19 00:25:00|10188.5|10186.5|10189.1|10187.1|10189.5|10187.5|10188.3|10186.3|882
1689726600000|2023-07-19 00:30:00|10189.3|10187.3|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|410
1689726900000|2023-07-19 00:35:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.7|10187.7|247
1689727200000|2023-07-19 00:40:00|10189.7|10187.7|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|107
1689727500000|2023-07-19 00:45:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|113
1689727800000|2023-07-19 00:50:00|||||||||116
1689728100000|2023-07-19 00:55:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|591
1689728400000|2023-07-19 01:00:00|10190.1|10188.1|10189.9|10187.9|10190.1|10188.1|10189.5|10187.5|71
1689728700000|2023-07-19 01:05:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|8
1689729000000|2023-07-19 01:10:00|10189.7|10187.7|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|55
1689729300000|2023-07-19 01:15:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|103
1689729600000|2023-07-19 01:20:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|110
1689729900000|2023-07-19 01:25:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|168
1689730200000|2023-07-19 01:30:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|381
1689730500000|2023-07-19 01:35:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|121
1689730800000|2023-07-19 01:40:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|6
1689731100000|2023-07-19 01:45:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|72
1689731400000|2023-07-19 01:50:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|172
1689731700000|2023-07-19 01:55:00|||||||||67
1689732000000|2023-07-19 02:00:00|10190.3|10188.3|10190.3|10188.3|10190.5|10188.5|10189.9|10187.9|256
1689732300000|2023-07-19 02:05:00|||||||||86
1689732600000|2023-07-19 02:10:00|10190.6|10188.6|10190.3|10188.3|10191|10189|10190.3|10188.3|613
1689732900000|2023-07-19 02:15:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|9
1689733200000|2023-07-19 02:20:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|448
1689733500000|2023-07-19 02:25:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|260
1689733800000|2023-07-19 02:30:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|90
1689734100000|2023-07-19 02:35:00|||||||||363
1689734400000|2023-07-19 02:40:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|30
1689734700000|2023-07-19 02:45:00|||||||||7
1689735000000|2023-07-19 02:50:00|10191|10189|10191|10189|10191|10189|10191|10189|43
1689735300000|2023-07-19 02:55:00|||||||||28
1689735600000|2023-07-19 03:00:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|306
1689735900000|2023-07-19 03:05:00|||||||||487
1689736200000|2023-07-19 03:10:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|21
1689736500000|2023-07-19 03:15:00|||||||||14
1689736800000|2023-07-19 03:20:00|10191|10189|10191.8|10189.8|10191.8|10189.8|10191|10189|671
1689737100000|2023-07-19 03:25:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|70
1689737400000|2023-07-19 03:30:00|||||||||22
1689737700000|2023-07-19 03:35:00|||||||||33
1689738000000|2023-07-19 03:40:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|60
1689738300000|2023-07-19 03:45:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|204
1689738900000|2023-07-19 03:55:00|||||||||25
1689739200000|2023-07-19 04:00:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|65
1689739500000|2023-07-19 04:05:00|||||||||43
1689739800000|2023-07-19 04:10:00|10191|10189|10191|10189|10191|10189|10191|10189|79
1689740100000|2023-07-19 04:15:00|10191.2|10189.2|10191|10189|10191.2|10189.2|10191|10189|26
1689740400000|2023-07-19 04:20:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|154
1689740700000|2023-07-19 04:25:00|10191.6|10189.6|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|92
1689741000000|2023-07-19 04:30:00|||||||||8
1689741300000|2023-07-19 04:35:00|10191|10189|10191|10189|10191|10189|10191|10189|47
1689741600000|2023-07-19 04:40:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|226
1689741900000|2023-07-19 04:45:00|||||||||2
1689742200000|2023-07-19 04:50:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|73
1689742500000|2023-07-19 04:55:00|||||||||45
1689742800000|2023-07-19 05:00:00|||||||||23
1689743100000|2023-07-19 05:05:00|10191|10189|10191|10189|10191|10189|10191|10189|263
1689743400000|2023-07-19 05:10:00|10191.2|10189.2|10191|10189|10191.4|10189.4|10191|10189|44
1689744000000|2023-07-19 05:20:00|||||||||94
1689744300000|2023-07-19 05:25:00|||||||||35
1689744600000|2023-07-19 05:30:00|||||||||9
1689744900000|2023-07-19 05:35:00|10190.6|10188.6|10191.8|10189.8|10191.8|10189.8|10190.6|10188.6|207
1689745200000|2023-07-19 05:40:00|10191.4|10189.4|10192.6|10190.6|10193.4|10191.4|10191.4|10189.4|605
1689745500000|2023-07-19 05:45:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|78
1689745800000|2023-07-19 05:50:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|75
1689746100000|2023-07-19 05:55:00|10192.4|10190.4|10191.4|10189.4|10192.6|10190.6|10191.4|10189.4|609
1689746400000|2023-07-19 06:00:00|10191.8|10189.8|10196.5|10194.5|10199.2|10197.2|10191.8|10189.8|3525
1689746700000|2023-07-19 06:05:00|10196.9|10194.9|10199.6|10197.6|10200|10198|10196.3|10194.3|1561
1689747000000|2023-07-19 06:10:00|10199.2|10197.2|10198.5|10196.5|10199.8|10197.8|10197.7|10195.7|1614
1689747300000|2023-07-19 06:15:00|10198.1|10196.1|10196.1|10194.1|10198.1|10196.1|10196.1|10194.1|2533
1689747600000|2023-07-19 06:20:00|10195.7|10193.7|10196.9|10194.9|10197.3|10195.3|10195.3|10193.3|1383
1689747900000|2023-07-19 06:25:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10196.5|10194.5|1020
1689748200000|2023-07-19 06:30:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10196.5|10194.5|1492
1689748500000|2023-07-19 06:35:00|10197.7|10195.7|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|710
1689748800000|2023-07-19 06:40:00|10196.5|10194.5|10195.3|10193.3|10196.5|10194.5|10194.9|10192.9|906
1689749100000|2023-07-19 06:45:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|633
1689749400000|2023-07-19 06:50:00|10195.7|10193.7|10196.1|10194.1|10196.3|10194.3|10194.9|10192.9|1033
1689749700000|2023-07-19 06:55:00|10196.5|10194.5|10197.7|10195.7|10197.7|10195.7|10195.7|10193.7|1271
1689750000000|2023-07-19 07:00:00|10198.1|10196.1|10198.5|10196.5|10198.9|10196.9|10197.3|10195.3|1070
1689750300000|2023-07-19 07:05:00|10198.3|10196.3|10199.6|10197.6|10200|10198|10198.1|10196.1|1255
1689750600000|2023-07-19 07:10:00|10199.2|10197.2|10200.4|10198.4|10201.2|10199.2|10199.2|10197.2|2437
1689750900000|2023-07-19 07:15:00|10200|10198|10199.6|10197.6|10200.8|10198.8|10199.2|10197.2|4546
1689751200000|2023-07-19 07:20:00|10199.2|10197.2|10198.9|10196.9|10199.6|10197.6|10198.7|10196.7|1654
1689751500000|2023-07-19 07:25:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10198.7|10196.7|431
1689751800000|2023-07-19 07:30:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|281
1689752100000|2023-07-19 07:35:00|10199.6|10197.6|10198.5|10196.5|10199.6|10197.6|10198.5|10196.5|591
1689752400000|2023-07-19 07:40:00|10198.7|10196.7|10197.3|10195.3|10198.7|10196.7|10196.9|10194.9|708
1689752700000|2023-07-19 07:45:00|10197.7|10195.7|10196.9|10194.9|10197.7|10195.7|10196.5|10194.5|560
1689753000000|2023-07-19 07:50:00|10196.5|10194.5|10196.5|10194.5|10197.1|10195.1|10196.1|10194.1|1011
1689753300000|2023-07-19 07:55:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|535
1689753600000|2023-07-19 08:00:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|957
1689753900000|2023-07-19 08:05:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|844
1689754200000|2023-07-19 08:10:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|833
1689754500000|2023-07-19 08:15:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|826
1689754800000|2023-07-19 08:20:00|10195.7|10193.7|10195.9|10193.9|10196.1|10194.1|10195.7|10193.7|330
1689755100000|2023-07-19 08:25:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|393
1689755400000|2023-07-19 08:30:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|211
1689755700000|2023-07-19 08:35:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|183
1689756000000|2023-07-19 08:40:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|314
1689756300000|2023-07-19 08:45:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|625
1689756600000|2023-07-19 08:50:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10194.9|10192.9|841
1689756900000|2023-07-19 08:55:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|445
1689757200000|2023-07-19 09:00:00|10196.5|10194.5|10195.3|10193.3|10196.5|10194.5|10194.9|10192.9|1731
1689757500000|2023-07-19 09:05:00|10195.7|10193.7|10195.7|10193.7|10196.5|10194.5|10195.3|10193.3|814
1689757800000|2023-07-19 09:10:00|10195.3|10193.3|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|262
1689758100000|2023-07-19 09:15:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|1059
1689758400000|2023-07-19 09:20:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|553
1689758700000|2023-07-19 09:25:00|10195.3|10193.3|10194.6|10192.6|10195.7|10193.7|10194.2|10192.2|685
1689759000000|2023-07-19 09:30:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|202
1689759300000|2023-07-19 09:35:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|337
1689759600000|2023-07-19 09:40:00|10194.4|10192.4|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|177
1689759900000|2023-07-19 09:45:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|219
1689760200000|2023-07-19 09:50:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10193.4|10191.4|777
1689760500000|2023-07-19 09:55:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|126
1689760800000|2023-07-19 10:00:00|10194|10192|10193.4|10191.4|10194|10192|10193.2|10191.2|235
1689761100000|2023-07-19 10:05:00|10193|10191|10193.4|10191.4|10193.8|10191.8|10193|10191|763
1689761400000|2023-07-19 10:10:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|113
1689761700000|2023-07-19 10:15:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|455
1689762000000|2023-07-19 10:20:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|105
1689762300000|2023-07-19 10:25:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|52
1689762600000|2023-07-19 10:30:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|103
1689762900000|2023-07-19 10:35:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|82
1689763200000|2023-07-19 10:40:00|10194.2|10192.2|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|169
1689763500000|2023-07-19 10:45:00|10194.2|10192.2|10194.4|10192.4|10194.6|10192.6|10193.4|10191.4|493
1689763800000|2023-07-19 10:50:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|436
1689764100000|2023-07-19 10:55:00|10194.9|10192.9|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|1121
1689764400000|2023-07-19 11:00:00|10195.7|10193.7|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|1460
1689764700000|2023-07-19 11:05:00|10194.9|10192.9|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|8342
1689765000000|2023-07-19 11:10:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|1523
1689765300000|2023-07-19 11:15:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|554
1689765600000|2023-07-19 11:20:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193|10191|812
1689765900000|2023-07-19 11:25:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|273
1689766200000|2023-07-19 11:30:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193|10191|573
1689766500000|2023-07-19 11:35:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|415
1689766800000|2023-07-19 11:40:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10192.6|10190.6|592
1689767100000|2023-07-19 11:45:00|10193.4|10191.4|10193.2|10191.2|10193.4|10191.4|10193|10191|2036
1689767400000|2023-07-19 11:50:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|548
1689767700000|2023-07-19 11:55:00|10192.8|10190.8|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|320
1689768000000|2023-07-19 12:00:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|763
1689768300000|2023-07-19 12:05:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|1830
1689768600000|2023-07-19 12:10:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|828
1689768900000|2023-07-19 12:15:00|10195.3|10193.3|10196.1|10194.1|10196.5|10194.5|10195.3|10193.3|1214
1689769200000|2023-07-19 12:20:00|10195.7|10193.7|10195.7|10193.7|10196.9|10194.9|10195.3|10193.3|2231
1689769500000|2023-07-19 12:25:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|1405
1689769800000|2023-07-19 12:30:00|10196.1|10194.1|10197.7|10195.7|10198.5|10196.5|10196.1|10194.1|3029
1689770100000|2023-07-19 12:35:00|10198.1|10196.1|10197.3|10195.3|10198.5|10196.5|10196.9|10194.9|2009
1689770400000|2023-07-19 12:40:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|1012
1689770700000|2023-07-19 12:45:00|10197.1|10195.1|10195.7|10193.7|10197.3|10195.3|10195.3|10193.3|798
1689771000000|2023-07-19 12:50:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10194.2|10192.2|1785
1689771300000|2023-07-19 12:55:00|10195.7|10193.7|10195.3|10193.3|10196.5|10194.5|10195.3|10193.3|1144
1689771600000|2023-07-19 13:00:00|10195.7|10193.7|10194.9|10192.9|10196.1|10194.1|10194.6|10192.6|1752
1689771900000|2023-07-19 13:05:00|10194.6|10192.6|10195.3|10193.3|10195.7|10193.7|10194.6|10192.6|1278
1689772200000|2023-07-19 13:10:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.6|10192.6|737
1689772500000|2023-07-19 13:15:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|2245
1689772800000|2023-07-19 13:20:00|10195.5|10193.5|10195.3|10193.3|10196.1|10194.1|10194.9|10192.9|1003
1689773100000|2023-07-19 13:25:00|10195.7|10193.7|10194.2|10192.2|10195.7|10193.7|10194.2|10192.2|1375
1689773400000|2023-07-19 13:30:00|10194.6|10192.6|10195.3|10193.3|10195.7|10193.7|10194.6|10192.6|1569
1689773700000|2023-07-19 13:35:00|10194.9|10192.9|10195.3|10193.3|10196.1|10194.1|10194.6|10192.6|2785
1689774000000|2023-07-19 13:40:00|10195.1|10193.1|10193.4|10191.4|10195.7|10193.7|10193.4|10191.4|1885
1689774300000|2023-07-19 13:45:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10192.2|10190.2|1474
1689774600000|2023-07-19 13:50:00|10192.6|10190.6|10193|10191|10193.4|10191.4|10192.6|10190.6|682
1689774900000|2023-07-19 13:55:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.2|10190.2|1235
1689775200000|2023-07-19 14:00:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|1691
1689775500000|2023-07-19 14:05:00|10192|10190|10189.1|10187.1|10192.2|10190.2|10189.1|10187.1|2967
1689775800000|2023-07-19 14:10:00|10188.7|10186.7|10187.1|10185.1|10189.5|10187.5|10186.7|10184.7|6972
1689776100000|2023-07-19 14:15:00|10186.7|10184.7|10189.1|10187.1|10189.1|10187.1|10186.7|10184.7|1426
1689776400000|2023-07-19 14:20:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10187.5|10185.5|1325
1689776700000|2023-07-19 14:25:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|930
1689777000000|2023-07-19 14:30:00|10188.5|10186.5|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|1262
1689777300000|2023-07-19 14:35:00|10189.5|10187.5|10190.6|10188.6|10191|10189|10189.5|10187.5|873
1689777600000|2023-07-19 14:40:00|10190.5|10188.5|10189.5|10187.5|10190.6|10188.6|10188.7|10186.7|1492
1689777900000|2023-07-19 14:45:00|10189.1|10187.1|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|329
1689778200000|2023-07-19 14:50:00|10189.5|10187.5|10190.6|10188.6|10190.6|10188.6|10189.1|10187.1|2056
1689778500000|2023-07-19 14:55:00|10191|10189|10190.6|10188.6|10191|10189|10189.9|10187.9|2125
1689778800000|2023-07-19 15:00:00|10190.3|10188.3|10191|10189|10191.4|10189.4|10190.3|10188.3|1886
1689779100000|2023-07-19 15:05:00|10190.8|10188.8|10191|10189|10191|10189|10190.3|10188.3|1695
1689779400000|2023-07-19 15:10:00|10190.6|10188.6|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|1409
1689779700000|2023-07-19 15:15:00|10190.5|10188.5|10189.5|10187.5|10190.6|10188.6|10189.5|10187.5|945
1689780000000|2023-07-19 15:20:00|10189.3|10187.3|10188.7|10186.7|10189.9|10187.9|10188.5|10186.5|1280
1689780300000|2023-07-19 15:25:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|576
1689780600000|2023-07-19 15:30:00|10189.1|10187.1|10186|10184|10189.1|10187.1|10186|10184|1106
1689780900000|2023-07-19 15:35:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|1596
1689781200000|2023-07-19 15:40:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10186|10184|1888
1689781500000|2023-07-19 15:45:00|10187.5|10185.5|10186|10184|10187.5|10185.5|10186|10184|2149
1689781800000|2023-07-19 15:50:00|10186.4|10184.4|10186.7|10184.7|10187.5|10185.5|10186|10184|1894
1689782100000|2023-07-19 15:55:00|10187.1|10185.1|10184|10182|10187.5|10185.5|10184|10182|4144
1689782400000|2023-07-19 16:00:00|10184.4|10182.4|10184.4|10182.4|10185.2|10183.2|10184|10182|10273
1689782700000|2023-07-19 16:05:00|10184.6|10182.6|10185.6|10183.6|10185.6|10183.6|10184.4|10182.4|2358
1689783000000|2023-07-19 16:10:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10184.8|10182.8|1516
1689783300000|2023-07-19 16:15:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10185.2|10183.2|900
1689783600000|2023-07-19 16:20:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|475
1689783900000|2023-07-19 16:25:00|10186.2|10184.2|10186.7|10184.7|10186.7|10184.7|10186|10184|806
1689784200000|2023-07-19 16:30:00|10187.1|10185.1|10187.9|10185.9|10187.9|10185.9|10186.4|10184.4|1616
1689784500000|2023-07-19 16:35:00|10188.3|10186.3|10187.9|10185.9|10188.7|10186.7|10187.5|10185.5|1579
1689784800000|2023-07-19 16:40:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|839
1689785100000|2023-07-19 16:45:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|2575
1689785400000|2023-07-19 16:50:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|2778
1689785700000|2023-07-19 16:55:00|10188.7|10186.7|10188.7|10186.7|10189.5|10187.5|10187.9|10185.9|3349
1689786000000|2023-07-19 17:00:00|10188.9|10186.9|10187.1|10185.1|10189.1|10187.1|10187.1|10185.1|2752
1689786300000|2023-07-19 17:05:00|10186.7|10184.7|10185.6|10183.6|10187.5|10185.5|10185.6|10183.6|2976
1689786600000|2023-07-19 17:10:00|10186|10184|10185.2|10183.2|10186|10184|10184.8|10182.8|2381
1689786900000|2023-07-19 17:15:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.2|10183.2|1264
1689787200000|2023-07-19 17:20:00|10186.4|10184.4|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|1065
1689787500000|2023-07-19 17:25:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.4|10184.4|968
1689787800000|2023-07-19 17:30:00|10187.1|10185.1|10188.3|10186.3|10189.5|10187.5|10186.7|10184.7|1415
1689788100000|2023-07-19 17:35:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|713
1689788400000|2023-07-19 17:40:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|1230
1689788700000|2023-07-19 17:45:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|1311
1689789000000|2023-07-19 17:50:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|766
1689789300000|2023-07-19 17:55:00|10189.1|10187.1|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|1680
1689789600000|2023-07-19 18:00:00|10190.1|10188.1|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|1946
1689789900000|2023-07-19 18:05:00|10190.6|10188.6|10191.4|10189.4|10191.4|10189.4|10190.5|10188.5|869
1689790200000|2023-07-19 18:10:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|1465
1689790500000|2023-07-19 18:15:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|2255
1689790800000|2023-07-19 18:20:00|10191.6|10189.6|10190.6|10188.6|10191.8|10189.8|10189.9|10187.9|1517
1689791100000|2023-07-19 18:25:00|10190.3|10188.3|10191|10189|10191.2|10189.2|10190.3|10188.3|1924
1689791400000|2023-07-19 18:30:00|10190.6|10188.6|10189.9|10187.9|10191|10189|10189.9|10187.9|1264
1689791700000|2023-07-19 18:35:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|1802
1689792000000|2023-07-19 18:40:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1282
1689792300000|2023-07-19 18:45:00|10189.1|10187.1|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|609
1689792600000|2023-07-19 18:50:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10188.3|10186.3|2602
1689792900000|2023-07-19 18:55:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10188.7|10186.7|1504
1689793200000|2023-07-19 19:00:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|1204
1689793500000|2023-07-19 19:05:00|10189.5|10187.5|10189.1|10187.1|10189.9|10187.9|10189.1|10187.1|1270
1689793800000|2023-07-19 19:10:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|766
1689794100000|2023-07-19 19:15:00|10188.3|10186.3|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|1457
1689794400000|2023-07-19 19:20:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|953
1689794700000|2023-07-19 19:25:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|1247
1689795000000|2023-07-19 19:30:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|830
1689795300000|2023-07-19 19:35:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|956
1689795600000|2023-07-19 19:40:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|622
1689795900000|2023-07-19 19:45:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|396
1689796200000|2023-07-19 19:50:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|727
1689796500000|2023-07-19 19:55:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|1772
1689796800000|2023-07-19 20:00:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10187.5|10185.5|1738
1689797100000|2023-07-19 20:05:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|284
1689797400000|2023-07-19 20:10:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|1171
1689797700000|2023-07-19 20:15:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|201
1689798000000|2023-07-19 20:20:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|816
1689798300000|2023-07-19 20:25:00|10186.9|10184.9|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|561
1689798600000|2023-07-19 20:30:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|205
1689798900000|2023-07-19 20:35:00|10187.5|10185.5|10187.5|10185.5|10188.1|10186.1|10187.5|10185.5|2484
1689799200000|2023-07-19 20:40:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|323
1689799500000|2023-07-19 20:45:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|922
1689799800000|2023-07-19 20:50:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|1273
1689800100000|2023-07-19 20:55:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|1190
1689804000000|2023-07-19 22:00:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.5|10184.5|280
1689804300000|2023-07-19 22:05:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|220
1689804600000|2023-07-19 22:10:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|55
1689804900000|2023-07-19 22:15:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|90
1689805200000|2023-07-19 22:20:00|10186.7|10184.7|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|225
1689805500000|2023-07-19 22:25:00|10187.7|10185.7|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|97
1689805800000|2023-07-19 22:30:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|159
1689806100000|2023-07-19 22:35:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|140
1689806400000|2023-07-19 22:40:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|208
1689806700000|2023-07-19 22:45:00|||||||||1
1689807000000|2023-07-19 22:50:00|||||||||6
1689807300000|2023-07-19 22:55:00|||||||||4
1689807600000|2023-07-19 23:00:00|||||||||3
1689807900000|2023-07-19 23:05:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|7
1689808200000|2023-07-19 23:10:00|||||||||221
1689808500000|2023-07-19 23:15:00|||||||||2
1689808800000|2023-07-19 23:20:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|123
1689809100000|2023-07-19 23:25:00|||||||||93
1689809400000|2023-07-19 23:30:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|264
1689809700000|2023-07-19 23:35:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|3
1689810000000|2023-07-19 23:40:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|263
1689810300000|2023-07-19 23:45:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|114
1689810600000|2023-07-19 23:50:00|||||||||41
1689810900000|2023-07-19 23:55:00|10186.7|10184.7|10186.9|10184.9|10186.9|10184.9|10186.7|10184.7|32
1689811200000|2023-07-20 00:00:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10186.9|10184.9|239
1689811500000|2023-07-20 00:05:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|107
1689811800000|2023-07-20 00:10:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|237
1689812100000|2023-07-20 00:15:00|10188.1|10186.1|10188.1|10186.1|10188.3|10186.3|10187.9|10185.9|442
1689812400000|2023-07-20 00:20:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|172
1689812700000|2023-07-20 00:25:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|109
1689813000000|2023-07-20 00:30:00|10188.7|10186.7|10188.7|10186.7|10188.9|10186.9|10188.7|10186.7|332
1689813300000|2023-07-20 00:35:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|229
1689813600000|2023-07-20 00:40:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|159
1689813900000|2023-07-20 00:45:00|||||||||52
1689814200000|2023-07-20 00:50:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|108
1689814500000|2023-07-20 00:55:00|||||||||24
1689814800000|2023-07-20 01:00:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|205
1689815100000|2023-07-20 01:05:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|263
1689815400000|2023-07-20 01:10:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|230
1689815700000|2023-07-20 01:15:00|||||||||85
1689816000000|2023-07-20 01:20:00|10186.5|10184.5|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|86
1689816300000|2023-07-20 01:25:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|149
1689816600000|2023-07-20 01:30:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10185.2|10183.2|880
1689816900000|2023-07-20 01:35:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|376
1689817200000|2023-07-20 01:40:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|208
1689817500000|2023-07-20 01:45:00|10185.6|10183.6|10186|10184|10186|10184|10185.2|10183.2|174
1689817800000|2023-07-20 01:50:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|75
1689818100000|2023-07-20 01:55:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|54
1689818400000|2023-07-20 02:00:00|10185.6|10183.6|10184.8|10182.8|10185.6|10183.6|10184.6|10182.6|399
1689818700000|2023-07-20 02:05:00|10185.2|10183.2|10184.4|10182.4|10185.6|10183.6|10184.4|10182.4|223
1689819000000|2023-07-20 02:10:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|927
1689819300000|2023-07-20 02:15:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|375
1689819600000|2023-07-20 02:20:00|||||||||498
1689819900000|2023-07-20 02:25:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|238
1689820200000|2023-07-20 02:30:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|9
1689820500000|2023-07-20 02:35:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|194
1689820800000|2023-07-20 02:40:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|161
1689821100000|2023-07-20 02:45:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|105
1689821400000|2023-07-20 02:50:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.6|10182.6|54
1689821700000|2023-07-20 02:55:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|90
1689822000000|2023-07-20 03:00:00|10184.2|10182.2|10184.4|10182.4|10184.4|10182.4|10184|10182|43
1689822300000|2023-07-20 03:05:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|110
1689822600000|2023-07-20 03:10:00|||||||||52
1689822900000|2023-07-20 03:15:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|47
1689823200000|2023-07-20 03:20:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|62
1689823500000|2023-07-20 03:25:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|176
1689823800000|2023-07-20 03:30:00|||||||||77
1689824400000|2023-07-20 03:40:00|||||||||2
1689824700000|2023-07-20 03:45:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|123
1689825300000|2023-07-20 03:55:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|73
1689825600000|2023-07-20 04:00:00|10185.4|10183.4|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|25
1689826200000|2023-07-20 04:10:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|207
1689826500000|2023-07-20 04:15:00|||||||||38
1689826800000|2023-07-20 04:20:00|10186|10184|10186|10184|10186|10184|10185.6|10183.6|367
1689827100000|2023-07-20 04:25:00|||||||||60
1689827400000|2023-07-20 04:30:00|||||||||35
1689827700000|2023-07-20 04:35:00|||||||||1
1689828000000|2023-07-20 04:40:00|10185.6|10183.6|10186|10184|10186|10184|10185.2|10183.2|350
1689828300000|2023-07-20 04:45:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|89
1689828600000|2023-07-20 04:50:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|49
1689828900000|2023-07-20 04:55:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|238
1689829200000|2023-07-20 05:00:00|||||||||23
1689829500000|2023-07-20 05:05:00|10185.4|10183.4|10185.6|10183.6|10186|10184|10185.2|10183.2|56
1689829800000|2023-07-20 05:10:00|10185.8|10183.8|10186|10184|10186|10184|10185.8|10183.8|115
1689830100000|2023-07-20 05:15:00|10185.6|10183.6|10185.8|10183.8|10186|10184|10185.6|10183.6|101
1689830400000|2023-07-20 05:20:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|0
1689830700000|2023-07-20 05:25:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|28
1689831000000|2023-07-20 05:30:00|10186|10184|10186|10184|10186|10184|10185.8|10183.8|34
1689831300000|2023-07-20 05:35:00|10185.6|10183.6|10185.6|10183.6|10185.8|10183.8|10185.6|10183.6|42
1689831600000|2023-07-20 05:40:00|||||||||5
1689831900000|2023-07-20 05:45:00|10185.4|10183.4|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|66
1689832200000|2023-07-20 05:50:00|10185.4|10183.4|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|129
1689832500000|2023-07-20 05:55:00|10184.8|10182.8|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|139
1689832800000|2023-07-20 06:00:00|10186|10184|10185.2|10183.2|10186|10184|10185.2|10183.2|123
1689833100000|2023-07-20 06:05:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|127
1689833400000|2023-07-20 06:10:00|10185.6|10183.6|10185.6|10183.6|10185.8|10183.8|10185.2|10183.2|80
1689833700000|2023-07-20 06:15:00|10185.2|10183.2|10185.2|10183.2|10185.4|10183.4|10184.8|10182.8|180
1689834000000|2023-07-20 06:20:00|10184.8|10182.8|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|143
1689834300000|2023-07-20 06:25:00|||||||||118
1689834600000|2023-07-20 06:30:00|||||||||194
1689834900000|2023-07-20 06:35:00|||||||||21
1689835200000|2023-07-20 06:40:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|376
1689835500000|2023-07-20 06:45:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|312
1689835800000|2023-07-20 06:50:00|10184.6|10182.6|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|189
1689836100000|2023-07-20 06:55:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|160
1689836400000|2023-07-20 07:00:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|350
1689836700000|2023-07-20 07:05:00|10185.6|10183.6|10184.8|10182.8|10186|10184|10184.8|10182.8|494
1689837000000|2023-07-20 07:10:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|1082
1689837300000|2023-07-20 07:15:00|10184.8|10182.8|10182.4|10180.4|10184.8|10182.8|10182.1|10180.1|2071
1689837600000|2023-07-20 07:20:00|10182.3|10180.3|10181.9|10179.9|10183.2|10181.2|10181.7|10179.7|789
1689837900000|2023-07-20 07:25:00|10182.1|10180.1|10181.3|10179.3|10182.1|10180.1|10180.5|10178.5|1380
1689838200000|2023-07-20 07:30:00|10181.5|10179.5|10182.4|10180.4|10182.4|10180.4|10181.3|10179.3|1086
1689838500000|2023-07-20 07:35:00|10182.6|10180.6|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|372
1689838800000|2023-07-20 07:40:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|659
1689839100000|2023-07-20 07:45:00|10181.5|10179.5|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|831
1689839400000|2023-07-20 07:50:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10179.9|10177.9|1095
1689839700000|2023-07-20 07:55:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|977
1689840000000|2023-07-20 08:00:00|10181.1|10179.1|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|369
1689840300000|2023-07-20 08:05:00|10181.7|10179.7|10180.1|10178.1|10181.7|10179.7|10179.9|10177.9|404
1689840600000|2023-07-20 08:10:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|647
1689840900000|2023-07-20 08:15:00|10180.9|10178.9|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|254
1689841200000|2023-07-20 08:20:00|10180.5|10178.5|10181.3|10179.3|10181.7|10179.7|10180.1|10178.1|581
1689841500000|2023-07-20 08:25:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|218
1689841800000|2023-07-20 08:30:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|391
1689842100000|2023-07-20 08:35:00|10181.7|10179.7|10181.7|10179.7|10182.4|10180.4|10181.5|10179.5|209
1689842400000|2023-07-20 08:40:00|10182.1|10180.1|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|240
1689842700000|2023-07-20 08:45:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|281
1689843000000|2023-07-20 08:50:00|||||||||716
1689843300000|2023-07-20 08:55:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|325
1689843600000|2023-07-20 09:00:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|104
1689843900000|2023-07-20 09:05:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|216
1689844200000|2023-07-20 09:10:00|10180.5|10178.5|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|557
1689844500000|2023-07-20 09:15:00|10180.5|10178.5|10180.5|10178.5|10180.7|10178.7|10180.5|10178.5|619
1689844800000|2023-07-20 09:20:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|169
1689845100000|2023-07-20 09:25:00|10180.5|10178.5|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|365
1689845400000|2023-07-20 09:30:00|10181.3|10179.3|10181.1|10179.1|10181.3|10179.3|10180.9|10178.9|335
1689845700000|2023-07-20 09:35:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|84
1689846000000|2023-07-20 09:40:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|7
1689846300000|2023-07-20 09:45:00|10180.9|10178.9|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|1286
1689846600000|2023-07-20 09:50:00|10180.3|10178.3|10178.5|10176.5|10180.5|10178.5|10178.5|10176.5|1093
1689846900000|2023-07-20 09:55:00|10178.9|10176.9|10177.8|10175.8|10178.9|10176.9|10177.8|10175.8|694
1689847200000|2023-07-20 10:00:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|933
1689847500000|2023-07-20 10:05:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|319
1689847800000|2023-07-20 10:10:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|994
1689848100000|2023-07-20 10:15:00|10177.8|10175.8|10178.5|10176.5|10178.9|10176.9|10177.8|10175.8|376
1689848400000|2023-07-20 10:20:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|249
1689848700000|2023-07-20 10:25:00|10178.3|10176.3|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|624
1689849000000|2023-07-20 10:30:00|10178.5|10176.5|10177.8|10175.8|10178.5|10176.5|10177.8|10175.8|587
1689849300000|2023-07-20 10:35:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|271
1689849600000|2023-07-20 10:40:00|10177.4|10175.4|10176.2|10174.2|10177.8|10175.8|10176.2|10174.2|475
1689849900000|2023-07-20 10:45:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|1380
1689850200000|2023-07-20 10:50:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175|10173|1046
1689850500000|2023-07-20 10:55:00|10175.6|10173.6|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|297
1689850800000|2023-07-20 11:00:00|10175.6|10173.6|10176.2|10174.2|10176.2|10174.2|10175.4|10173.4|738
1689851100000|2023-07-20 11:05:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|617
1689851400000|2023-07-20 11:10:00|10176.6|10174.6|10176.2|10174.2|10177.4|10175.4|10175.8|10173.8|850
1689851700000|2023-07-20 11:15:00|10175.4|10173.4|10176.2|10174.2|10176.6|10174.6|10175.4|10173.4|1614
1689852000000|2023-07-20 11:20:00|10176.6|10174.6|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|798
1689852300000|2023-07-20 11:25:00|10175.8|10173.8|10176.2|10174.2|10176.6|10174.6|10175.4|10173.4|692
1689852600000|2023-07-20 11:30:00|10176.4|10174.4|10177.4|10175.4|10177.4|10175.4|10176.2|10174.2|633
1689852900000|2023-07-20 11:35:00|10177|10175|10177.8|10175.8|10177.8|10175.8|10177|10175|570
1689853200000|2023-07-20 11:40:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|333
1689853500000|2023-07-20 11:45:00|10177.8|10175.8|10176.6|10174.6|10177.8|10175.8|10176|10174|1507
1689853800000|2023-07-20 11:50:00|10176.2|10174.2|10178.1|10176.1|10178.1|10176.1|10176.2|10174.2|1473
1689854100000|2023-07-20 11:55:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|1044
1689854400000|2023-07-20 12:00:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10177.4|10175.4|1516
1689854700000|2023-07-20 12:05:00|10177.8|10175.8|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|1524
1689855000000|2023-07-20 12:10:00|10177.8|10175.8|10176.2|10174.2|10177.8|10175.8|10175.4|10173.4|3688
1689855300000|2023-07-20 12:15:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|16192
1689855600000|2023-07-20 12:20:00|10176.2|10174.2|10173.9|10171.9|10176.6|10174.6|10173.5|10171.5|6927
1689855900000|2023-07-20 12:25:00|10174.2|10172.2|10175|10173|10175.8|10173.8|10174.2|10172.2|2933
1689856200000|2023-07-20 12:30:00|10172.7|10170.7|10170.3|10168.3|10173.9|10171.9|10168|10166|13487
1689856500000|2023-07-20 12:35:00|10170.7|10168.7|10169.2|10167.2|10171.1|10169.1|10169.2|10167.2|6253
1689856800000|2023-07-20 12:40:00|10168.8|10166.8|10168.8|10166.8|10170.3|10168.3|10166.8|10164.8|4909
1689857100000|2023-07-20 12:45:00|10169|10167|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|3267
1689857400000|2023-07-20 12:50:00|10169.9|10167.9|10171.9|10169.9|10171.9|10169.9|10169.6|10167.6|3293
1689857700000|2023-07-20 12:55:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10170.7|10168.7|4202
1689858000000|2023-07-20 13:00:00|10171.1|10169.1|10171.9|10169.9|10172.3|10170.3|10170.7|10168.7|2517
1689858300000|2023-07-20 13:05:00|10171.5|10169.5|10170.7|10168.7|10171.9|10169.9|10170.3|10168.3|1623
1689858600000|2023-07-20 13:10:00|10170.3|10168.3|10171.5|10169.5|10171.5|10169.5|10170.3|10168.3|947
1689858900000|2023-07-20 13:15:00|10171.1|10169.1|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|2255
1689859200000|2023-07-20 13:20:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|1214
1689859500000|2023-07-20 13:25:00|10172.5|10170.5|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|2376
1689859800000|2023-07-20 13:30:00|10172.3|10170.3|10171.9|10169.9|10173.1|10171.1|10171.9|10169.9|2389
1689860100000|2023-07-20 13:35:00|10171.5|10169.5|10171.1|10169.1|10172.3|10170.3|10170.7|10168.7|4383
1689860400000|2023-07-20 13:40:00|10171.3|10169.3|10170.7|10168.7|10171.9|10169.9|10170.7|10168.7|2253
1689860700000|2023-07-20 13:45:00|10170.5|10168.5|10169.9|10167.9|10171.1|10169.1|10169.9|10167.9|1678
1689861000000|2023-07-20 13:50:00|10169.8|10167.8|10170.7|10168.7|10170.7|10168.7|10169.8|10167.8|1255
1689861300000|2023-07-20 13:55:00|10171.1|10169.1|10171.5|10169.5|10171.7|10169.7|10170.3|10168.3|1986
1689861600000|2023-07-20 14:00:00|10172.3|10170.3|10171.5|10169.5|10172.5|10170.5|10171.1|10169.1|2766
1689861900000|2023-07-20 14:05:00|10171.9|10169.9|10167.2|10165.2|10171.9|10169.9|10167.2|10165.2|2721
1689862200000|2023-07-20 14:10:00|10166.8|10164.8|10167.6|10165.6|10169.2|10167.2|10166.8|10164.8|2968
1689862500000|2023-07-20 14:15:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10165.3|10163.3|3856
1689862800000|2023-07-20 14:20:00|10167.2|10165.2|10168|10166|10168|10166|10167.2|10165.2|1871
1689863100000|2023-07-20 14:25:00|10167.6|10165.6|10167.2|10165.2|10168|10166|10166.8|10164.8|2444
1689863400000|2023-07-20 14:30:00|10167.4|10165.4|10168|10166|10168.4|10166.4|10166.4|10164.4|2382
1689863700000|2023-07-20 14:35:00|10168.2|10166.2|10169.4|10167.4|10169.9|10167.9|10168.2|10166.2|3059
1689864000000|2023-07-20 14:40:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|1250
1689864300000|2023-07-20 14:45:00|10169.4|10167.4|10168|10166|10169.6|10167.6|10167.6|10165.6|2306
1689864600000|2023-07-20 14:50:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10167.6|10165.6|833
1689864900000|2023-07-20 14:55:00|10168|10166|10168|10166|10169.2|10167.2|10167.2|10165.2|1466
1689865200000|2023-07-20 15:00:00|10167.6|10165.6|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|1092
1689865500000|2023-07-20 15:05:00|10166.4|10164.4|10166.8|10164.8|10167.2|10165.2|10166.2|10164.2|1158
1689865800000|2023-07-20 15:10:00|10166.4|10164.4|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|1192
1689866100000|2023-07-20 15:15:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166|10164|1347
1689866400000|2023-07-20 15:20:00|10167.2|10165.2|10168.4|10166.4|10168.4|10166.4|10166.8|10164.8|696
1689866700000|2023-07-20 15:25:00|10168.2|10166.2|10169.2|10167.2|10169.2|10167.2|10168|10166|2093
1689867000000|2023-07-20 15:30:00|10169.6|10167.6|10169.6|10167.6|10169.8|10167.8|10169.2|10167.2|724
1689867300000|2023-07-20 15:35:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|486
1689867600000|2023-07-20 15:40:00|10170.1|10168.1|10169.6|10167.6|10170.3|10168.3|10169.2|10167.2|1508
1689867900000|2023-07-20 15:45:00|10169.2|10167.2|10168.4|10166.4|10169.6|10167.6|10168.4|10166.4|1127
1689868200000|2023-07-20 15:50:00|10168.6|10166.6|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|1067
1689868500000|2023-07-20 15:55:00|10168.8|10166.8|10168|10166|10169.2|10167.2|10168|10166|996
1689868800000|2023-07-20 16:00:00|10167.6|10165.6|10168.8|10166.8|10168.8|10166.8|10167.6|10165.6|1134
1689869100000|2023-07-20 16:05:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168|10166|487
1689869400000|2023-07-20 16:10:00|10169.2|10167.2|10167.6|10165.6|10169.2|10167.2|10167.6|10165.6|1142
1689869700000|2023-07-20 16:15:00|10168|10166|10168|10166|10168.4|10166.4|10167.6|10165.6|796
1689870000000|2023-07-20 16:20:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.2|10165.2|533
1689870300000|2023-07-20 16:25:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|742
1689870600000|2023-07-20 16:30:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|852
1689870900000|2023-07-20 16:35:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1431
1689871200000|2023-07-20 16:40:00|10166.8|10164.8|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|901
1689871500000|2023-07-20 16:45:00|10167.2|10165.2|10168.4|10166.4|10168.4|10166.4|10167.2|10165.2|1431
1689871800000|2023-07-20 16:50:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10167.6|10165.6|3585
1689872100000|2023-07-20 16:55:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10168|10166|2558
1689872400000|2023-07-20 17:00:00|10169.4|10167.4|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|1135
1689872700000|2023-07-20 17:05:00|10170.3|10168.3|10169.9|10167.9|10171.1|10169.1|10169.9|10167.9|1444
1689873000000|2023-07-20 17:10:00|10170.1|10168.1|10169.6|10167.6|10170.7|10168.7|10169.6|10167.6|901
1689873300000|2023-07-20 17:15:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.6|10167.6|967
1689873600000|2023-07-20 17:20:00|10170.5|10168.5|10172.3|10170.3|10172.3|10170.3|10170.3|10168.3|1494
1689873900000|2023-07-20 17:25:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|1320
1689874200000|2023-07-20 17:30:00|10171.9|10169.9|10173.1|10171.1|10173.1|10171.1|10171.9|10169.9|1553
1689874500000|2023-07-20 17:35:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|1853
1689874800000|2023-07-20 17:40:00|10173.5|10171.5|10175|10173|10175.6|10173.6|10173.5|10171.5|3824
1689875100000|2023-07-20 17:45:00|10175.4|10173.4|10174.6|10172.6|10175.8|10173.8|10174.6|10172.6|2476
1689875400000|2023-07-20 17:50:00|10175|10173|10173.5|10171.5|10175|10173|10173.1|10171.1|1267
1689875700000|2023-07-20 17:55:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|1700
1689876000000|2023-07-20 18:00:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|1165
1689876300000|2023-07-20 18:05:00|10174.6|10172.6|10175.4|10173.4|10175.4|10173.4|10174.2|10172.2|3206
1689876600000|2023-07-20 18:10:00|10175|10173|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|825
1689876900000|2023-07-20 18:15:00|10175|10173|10175|10173|10175.4|10173.4|10174.6|10172.6|854
1689877200000|2023-07-20 18:20:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.2|10172.2|930
1689877500000|2023-07-20 18:25:00|10175|10173|10175|10173|10175|10173|10174.2|10172.2|743
1689877800000|2023-07-20 18:30:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|1238
1689878100000|2023-07-20 18:35:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.2|10173.2|437
1689878400000|2023-07-20 18:40:00|10175|10173|10174.2|10172.2|10175.4|10173.4|10174.2|10172.2|499
1689878700000|2023-07-20 18:45:00|10173.9|10171.9|10174.6|10172.6|10175|10173|10173.9|10171.9|918
1689879000000|2023-07-20 18:50:00|10174.8|10172.8|10175.2|10173.2|10175.4|10173.4|10174.6|10172.6|1266
1689879300000|2023-07-20 18:55:00|10175|10173|10173.5|10171.5|10175.4|10173.4|10173.5|10171.5|2419
1689879600000|2023-07-20 19:00:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|2202
1689879900000|2023-07-20 19:05:00|10173.3|10171.3|10174.2|10172.2|10174.2|10172.2|10173.3|10171.3|1302
1689880200000|2023-07-20 19:10:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|532
1689880500000|2023-07-20 19:15:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|562
1689880800000|2023-07-20 19:20:00|10174.4|10172.4|10175|10173|10175|10173|10174.2|10172.2|767
1689881100000|2023-07-20 19:25:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|817
1689881400000|2023-07-20 19:30:00|10176|10174|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|418
1689881700000|2023-07-20 19:35:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|197
1689882000000|2023-07-20 19:40:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|489
1689882300000|2023-07-20 19:45:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|717
1689882600000|2023-07-20 19:50:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|1033
1689882900000|2023-07-20 19:55:00|10175|10173|10174.6|10172.6|10175|10173|10174.2|10172.2|1758
1689883200000|2023-07-20 20:00:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10173.5|10171.5|928
1689883500000|2023-07-20 20:05:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|94
1689883800000|2023-07-20 20:10:00|10173.9|10171.9|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|705
1689884100000|2023-07-20 20:15:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|185
1689884400000|2023-07-20 20:20:00|10174|10172|10173.3|10171.3|10174|10172|10173.1|10171.1|746
1689884700000|2023-07-20 20:25:00|10173.5|10171.5|10172.3|10170.3|10173.5|10171.5|10172.1|10170.1|1270
1689885000000|2023-07-20 20:30:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|529
1689885300000|2023-07-20 20:35:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|547
1689885600000|2023-07-20 20:40:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|581
1689885900000|2023-07-20 20:45:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|667
1689886200000|2023-07-20 20:50:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|120
1689886500000|2023-07-20 20:55:00|10172.1|10170.1|10172.3|10170.3|10172.7|10170.7|10172.1|10170.1|544
1689890400000|2023-07-20 22:00:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|209
1689890700000|2023-07-20 22:05:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|79
1689891000000|2023-07-20 22:10:00|10172.3|10170.3|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|61
1689891300000|2023-07-20 22:15:00|||||||||11
1689891600000|2023-07-20 22:20:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10
1689891900000|2023-07-20 22:25:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|34
1689892200000|2023-07-20 22:30:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|163
1689892500000|2023-07-20 22:35:00|10173.9|10171.9|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|488
1689892800000|2023-07-20 22:40:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|22
1689893400000|2023-07-20 22:50:00|||||||||6
1689893700000|2023-07-20 22:55:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|235
1689894000000|2023-07-20 23:00:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|76
1689894300000|2023-07-20 23:05:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|109
1689894600000|2023-07-20 23:10:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|12
1689894900000|2023-07-20 23:15:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|20
1689895200000|2023-07-20 23:20:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|7
1689895500000|2023-07-20 23:25:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|27
1689895800000|2023-07-20 23:30:00|10172.5|10170.5|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|48
1689896100000|2023-07-20 23:35:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|86
1689896400000|2023-07-20 23:40:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|161
1689896700000|2023-07-20 23:45:00|10173.3|10171.3|10173.1|10171.1|10173.3|10171.3|10173.1|10171.1|15
1689897000000|2023-07-20 23:50:00|||||||||22
1689897300000|2023-07-20 23:55:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|95
1689897600000|2023-07-21 00:00:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|179
1689897900000|2023-07-21 00:05:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|306
1689898200000|2023-07-21 00:10:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|158
1689898500000|2023-07-21 00:15:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|93
1689898800000|2023-07-21 00:20:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|146
1689899100000|2023-07-21 00:25:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|863
1689899400000|2023-07-21 00:30:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|134
1689899700000|2023-07-21 00:35:00|||||||||53
1689900000000|2023-07-21 00:40:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|38
1689900300000|2023-07-21 00:45:00|||||||||78
1689900600000|2023-07-21 00:50:00|||||||||1
1689900900000|2023-07-21 00:55:00|10175|10173|10175.2|10173.2|10175.4|10173.4|10175|10173|145
1689901200000|2023-07-21 01:00:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|98
1689901500000|2023-07-21 01:05:00|10175.2|10173.2|10175|10173|10175.4|10173.4|10175|10173|53
1689901800000|2023-07-21 01:10:00|10174.8|10172.8|10174.2|10172.2|10175|10173|10174.2|10172.2|187
1689902100000|2023-07-21 01:15:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|199
1689902400000|2023-07-21 01:20:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|30
1689902700000|2023-07-21 01:25:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|227
1689903000000|2023-07-21 01:30:00|10175|10173|10175|10173|10175|10173|10175|10173|277
1689903300000|2023-07-21 01:35:00|||||||||476
1689903600000|2023-07-21 01:40:00|||||||||20
1689903900000|2023-07-21 01:45:00|||||||||2
1689904200000|2023-07-21 01:50:00|||||||||119
1689904500000|2023-07-21 01:55:00|||||||||27
1689904800000|2023-07-21 02:00:00|||||||||11
1689905100000|2023-07-21 02:05:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|233
1689905400000|2023-07-21 02:10:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|370
1689905700000|2023-07-21 02:15:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|94
1689906000000|2023-07-21 02:20:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|223
1689906300000|2023-07-21 02:25:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|241
1689906600000|2023-07-21 02:30:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|433
1689906900000|2023-07-21 02:35:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|208
1689907200000|2023-07-21 02:40:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|28
1689907500000|2023-07-21 02:45:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|48
1689907800000|2023-07-21 02:50:00|||||||||13
1689908100000|2023-07-21 02:55:00|||||||||6
1689908400000|2023-07-21 03:00:00|||||||||109
1689908700000|2023-07-21 03:05:00|||||||||5
1689909000000|2023-07-21 03:10:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10174|10172|170
1689909300000|2023-07-21 03:15:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|35
1689909600000|2023-07-21 03:20:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|46
1689909900000|2023-07-21 03:25:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|75
1689910500000|2023-07-21 03:35:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|29
1689911100000|2023-07-21 03:45:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|240
1689911400000|2023-07-21 03:50:00|||||||||131
1689911700000|2023-07-21 03:55:00|||||||||83
1689912000000|2023-07-21 04:00:00|||||||||12
1689912300000|2023-07-21 04:05:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|197
1689912600000|2023-07-21 04:10:00|||||||||6
1689912900000|2023-07-21 04:15:00|||||||||32
1689913200000|2023-07-21 04:20:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|136
1689913500000|2023-07-21 04:25:00|||||||||1
1689913800000|2023-07-21 04:30:00|||||||||1
1689914100000|2023-07-21 04:35:00|||||||||29
1689914400000|2023-07-21 04:40:00|||||||||1
1689914700000|2023-07-21 04:45:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|159
1689915000000|2023-07-21 04:50:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|141
1689915300000|2023-07-21 04:55:00|||||||||94
1689915600000|2023-07-21 05:00:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|126
1689915900000|2023-07-21 05:05:00|10173.9|10171.9|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|234
1689916200000|2023-07-21 05:10:00|10174.8|10172.8|10174.8|10172.8|10174.8|10172.8|10174.8|10172.8|25
1689916500000|2023-07-21 05:15:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|5
1689916800000|2023-07-21 05:20:00|||||||||15
1689917100000|2023-07-21 05:25:00|||||||||5
1689917400000|2023-07-21 05:30:00|10175|10173|10175|10173|10175|10173|10175|10173|128
1689917700000|2023-07-21 05:35:00|10174.8|10172.8|10175|10173|10175|10173|10174.6|10172.6|154
1689918000000|2023-07-21 05:40:00|||||||||11
1689918300000|2023-07-21 05:45:00|||||||||2
1689918600000|2023-07-21 05:50:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|694
1689918900000|2023-07-21 05:55:00|||||||||154
1689919200000|2023-07-21 06:00:00|10175.2|10173.2|10175.4|10173.4|10175.6|10173.6|10174.6|10172.6|234
1689919500000|2023-07-21 06:05:00|10175.6|10173.6|10176.2|10174.2|10176.6|10174.6|10175.4|10173.4|675
1689919800000|2023-07-21 06:10:00|10176|10174|10175.8|10173.8|10176|10174|10175.4|10173.4|108
1689920100000|2023-07-21 06:15:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|75
1689920400000|2023-07-21 06:20:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|114
1689920700000|2023-07-21 06:25:00|10175.6|10173.6|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|691
1689921000000|2023-07-21 06:30:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|645
1689921300000|2023-07-21 06:35:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10175.8|10173.8|124
1689921600000|2023-07-21 06:40:00|10176.4|10174.4|10176.2|10174.2|10176.4|10174.4|10175.8|10173.8|371
1689921900000|2023-07-21 06:45:00|10175.8|10173.8|10174.6|10172.6|10175.8|10173.8|10174.6|10172.6|280
1689922200000|2023-07-21 06:50:00|10175|10173|10174.4|10172.4|10175|10173|10173.9|10171.9|535
1689922500000|2023-07-21 06:55:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|241
1689922800000|2023-07-21 07:00:00|10174.6|10172.6|10173.9|10171.9|10175|10173|10173.9|10171.9|294
1689923100000|2023-07-21 07:05:00|10173.5|10171.5|10171.5|10169.5|10173.5|10171.5|10171.5|10169.5|970
1689923400000|2023-07-21 07:10:00|10171.9|10169.9|10171.7|10169.7|10172.3|10170.3|10171.5|10169.5|498
1689923700000|2023-07-21 07:15:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|423
1689924000000|2023-07-21 07:20:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.5|10169.5|400
1689924300000|2023-07-21 07:25:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|547
1689924600000|2023-07-21 07:30:00|10172.3|10170.3|10174.2|10172.2|10174.8|10172.8|10172.3|10170.3|797
1689924900000|2023-07-21 07:35:00|10173.9|10171.9|10172.3|10170.3|10174|10172|10171.9|10169.9|672
1689925200000|2023-07-21 07:40:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.5|10169.5|453
1689925500000|2023-07-21 07:45:00|10172.1|10170.1|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|292
1689925800000|2023-07-21 07:50:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|365
1689926100000|2023-07-21 07:55:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|396
1689926400000|2023-07-21 08:00:00|10172.3|10170.3|10171.1|10169.1|10172.9|10170.9|10171.1|10169.1|489
1689926700000|2023-07-21 08:05:00|10170.7|10168.7|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|351
1689927000000|2023-07-21 08:10:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.3|10169.3|94
1689927300000|2023-07-21 08:15:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|158
1689927600000|2023-07-21 08:20:00|10172.7|10170.7|10173.5|10171.5|10173.9|10171.9|10172.7|10170.7|791
1689927900000|2023-07-21 08:25:00|10173.7|10171.7|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|334
1689928200000|2023-07-21 08:30:00|10173.5|10171.5|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|205
1689928500000|2023-07-21 08:35:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|394
1689928800000|2023-07-21 08:40:00|10172.3|10170.3|10171.5|10169.5|10172.5|10170.5|10171.5|10169.5|135
1689929100000|2023-07-21 08:45:00|10171.9|10169.9|10169.6|10167.6|10171.9|10169.9|10169.4|10167.4|434
1689929400000|2023-07-21 08:50:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|156
1689929700000|2023-07-21 08:55:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|565
1689930000000|2023-07-21 09:00:00|10169.8|10167.8|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|329
1689930300000|2023-07-21 09:05:00|10170.7|10168.7|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|908
1689930600000|2023-07-21 09:10:00|10170.5|10168.5|10170.1|10168.1|10170.5|10168.5|10169.6|10167.6|361
1689930900000|2023-07-21 09:15:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|187
1689931200000|2023-07-21 09:20:00|10169.9|10167.9|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|307
1689931500000|2023-07-21 09:25:00|10169.6|10167.6|10169.9|10167.9|10170.1|10168.1|10169.6|10167.6|224
1689931800000|2023-07-21 09:30:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|398
1689932100000|2023-07-21 09:35:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|296
1689932400000|2023-07-21 09:40:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|404
1689932700000|2023-07-21 09:45:00|||||||||212
1689933000000|2023-07-21 09:50:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|145
1689933300000|2023-07-21 09:55:00|10169.4|10167.4|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|138
1689933600000|2023-07-21 10:00:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|62
1689933900000|2023-07-21 10:05:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|232
1689934200000|2023-07-21 10:10:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|102
1689934500000|2023-07-21 10:15:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|460
1689934800000|2023-07-21 10:20:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|252
1689935100000|2023-07-21 10:25:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|173
1689935400000|2023-07-21 10:30:00|10170.9|10168.9|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|421
1689935700000|2023-07-21 10:35:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|66
1689936000000|2023-07-21 10:40:00|10170.9|10168.9|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|105
1689936300000|2023-07-21 10:45:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|95
1689936600000|2023-07-21 10:50:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|207
1689936900000|2023-07-21 10:55:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|538
1689937200000|2023-07-21 11:00:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|642
1689937500000|2023-07-21 11:05:00|10171.5|10169.5|10171.3|10169.3|10171.5|10169.5|10170.7|10168.7|429
1689937800000|2023-07-21 11:10:00|10171.1|10169.1|10172.9|10170.9|10173.1|10171.1|10171.1|10169.1|1562
1689938100000|2023-07-21 11:15:00|10172.7|10170.7|10172.3|10170.3|10173.5|10171.5|10171.9|10169.9|1338
1689938400000|2023-07-21 11:20:00|10171.9|10169.9|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|740
1689938700000|2023-07-21 11:25:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|173
1689939000000|2023-07-21 11:30:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|389
1689939300000|2023-07-21 11:35:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|98
1689939600000|2023-07-21 11:40:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|247
1689939900000|2023-07-21 11:45:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|267
1689940200000|2023-07-21 11:50:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|240
1689940500000|2023-07-21 11:55:00|10171.3|10169.3|10169.2|10167.2|10171.3|10169.3|10169.2|10167.2|939
1689940800000|2023-07-21 12:00:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|1640
1689941100000|2023-07-21 12:05:00|10169.2|10167.2|10170.3|10168.3|10170.7|10168.7|10169.2|10167.2|1440
1689941400000|2023-07-21 12:10:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|1188
1689941700000|2023-07-21 12:15:00|10170.5|10168.5|10171.9|10169.9|10172.3|10170.3|10170.3|10168.3|1079
1689942000000|2023-07-21 12:20:00|10172.3|10170.3|10174.2|10172.2|10175.4|10173.4|10172.3|10170.3|3918
1689942300000|2023-07-21 12:25:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|847
1689942600000|2023-07-21 12:30:00|10173.7|10171.7|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|951
1689942900000|2023-07-21 12:35:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10172.7|10170.7|946
1689943200000|2023-07-21 12:40:00|10173.5|10171.5|10174.6|10172.6|10174.6|10172.6|10171.9|10169.9|8337
1689943500000|2023-07-21 12:45:00|10174.2|10172.2|10175.4|10173.4|10176.2|10174.2|10174.2|10172.2|2297
1689943800000|2023-07-21 12:50:00|10175.8|10173.8|10174.4|10172.4|10175.8|10173.8|10173.9|10171.9|850
1689944100000|2023-07-21 12:55:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.5|10171.5|951
1689944400000|2023-07-21 13:00:00|10174|10172|10173.9|10171.9|10174.4|10172.4|10173.5|10171.5|1290
1689944700000|2023-07-21 13:05:00|10173.5|10171.5|10174.6|10172.6|10174.6|10172.6|10173.5|10171.5|1074
1689945000000|2023-07-21 13:10:00|10174.2|10172.2|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|531
1689945300000|2023-07-21 13:15:00|10173.1|10171.1|10173.1|10171.1|10175|10173|10173.1|10171.1|1838
1689945600000|2023-07-21 13:20:00|10173.5|10171.5|10173.7|10171.7|10173.9|10171.9|10173.1|10171.1|506
1689945900000|2023-07-21 13:25:00|10173.5|10171.5|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|1725
1689946200000|2023-07-21 13:30:00|10173.1|10171.1|10174.2|10172.2|10174.6|10172.6|10172.7|10170.7|1154
1689946500000|2023-07-21 13:35:00|10174.6|10172.6|10174.4|10172.4|10175.4|10173.4|10174.2|10172.2|500
1689946800000|2023-07-21 13:40:00|10174.6|10172.6|10173.5|10171.5|10174.6|10172.6|10173.1|10171.1|1630
1689947100000|2023-07-21 13:45:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.1|10171.1|1187
1689947400000|2023-07-21 13:50:00|10174|10172|10175|10173|10175|10173|10173.9|10171.9|1079
1689947700000|2023-07-21 13:55:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|910
1689948000000|2023-07-21 14:00:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1172
1689948300000|2023-07-21 14:05:00|10173.3|10171.3|10172.3|10170.3|10173.3|10171.3|10171.9|10169.9|1254
1689948600000|2023-07-21 14:10:00|10171.9|10169.9|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|2389
1689948900000|2023-07-21 14:15:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|876
1689949200000|2023-07-21 14:20:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|1446
1689949500000|2023-07-21 14:25:00|10172.3|10170.3|10173.1|10171.1|10173.1|10171.1|10171.9|10169.9|1343
1689949800000|2023-07-21 14:30:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10172.7|10170.7|481
1689950100000|2023-07-21 14:35:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10172.3|10170.3|454
1689950400000|2023-07-21 14:40:00|10173.5|10171.5|10172.3|10170.3|10173.5|10171.5|10171.9|10169.9|804
1689950700000|2023-07-21 14:45:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|1323
1689951000000|2023-07-21 14:50:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10170.7|10168.7|1738
1689951300000|2023-07-21 14:55:00|10170.9|10168.9|10169.9|10167.9|10171.1|10169.1|10169.9|10167.9|1969
1689951600000|2023-07-21 15:00:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|6802
1689951900000|2023-07-21 15:05:00|10170.3|10168.3|10171.1|10169.1|10171.5|10169.5|10170.3|10168.3|1294
1689952200000|2023-07-21 15:10:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|747
1689952500000|2023-07-21 15:15:00|10171.7|10169.7|10172.3|10170.3|10172.3|10170.3|10171.1|10169.1|1452
1689952800000|2023-07-21 15:20:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|893
1689953100000|2023-07-21 15:25:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10170.7|10168.7|908
1689953400000|2023-07-21 15:30:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10169.9|10167.9|467
1689953700000|2023-07-21 15:35:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|587
1689954000000|2023-07-21 15:40:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|849
1689954300000|2023-07-21 15:45:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|436
1689954600000|2023-07-21 15:50:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|714
1689954900000|2023-07-21 15:55:00|10169.2|10167.2|10167.2|10165.2|10169.2|10167.2|10167.2|10165.2|3035
1689955200000|2023-07-21 16:00:00|10167.6|10165.6|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|1343
1689955500000|2023-07-21 16:05:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168|10166|623
1689955800000|2023-07-21 16:10:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|525
1689956100000|2023-07-21 16:15:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|857
1689956400000|2023-07-21 16:20:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|994
1689956700000|2023-07-21 16:25:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|855
1689957000000|2023-07-21 16:30:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|781
1689957300000|2023-07-21 16:35:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|858
1689957600000|2023-07-21 16:40:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|592
1689957900000|2023-07-21 16:45:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|769
1689958200000|2023-07-21 16:50:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|684
1689958500000|2023-07-21 16:55:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|717
1689958800000|2023-07-21 17:00:00|10171.3|10169.3|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|881
1689959100000|2023-07-21 17:05:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|996
1689959400000|2023-07-21 17:10:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|440
1689959700000|2023-07-21 17:15:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.1|10169.1|1109
1689960000000|2023-07-21 17:20:00|10172.3|10170.3|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|844
1689960300000|2023-07-21 17:25:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|965
1689960600000|2023-07-21 17:30:00|10172.3|10170.3|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|1119
1689960900000|2023-07-21 17:35:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|1213
1689961200000|2023-07-21 17:40:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|526
1689961500000|2023-07-21 17:45:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|2650
1689961800000|2023-07-21 17:50:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|807
1689962100000|2023-07-21 17:55:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|1479
1689962400000|2023-07-21 18:00:00|10172.9|10170.9|10173.9|10171.9|10174.2|10172.2|10172.7|10170.7|1255
1689962700000|2023-07-21 18:05:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|1746
1689963000000|2023-07-21 18:10:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|1294
1689963300000|2023-07-21 18:15:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|1766
1689963600000|2023-07-21 18:20:00|10173.5|10171.5|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1322
1689963900000|2023-07-21 18:25:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|1058
1689964200000|2023-07-21 18:30:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|718
1689964500000|2023-07-21 18:35:00|10173.7|10171.7|10172.7|10170.7|10173.9|10171.9|10172.5|10170.5|2060
1689964800000|2023-07-21 18:40:00|10173.1|10171.1|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|1203
1689965100000|2023-07-21 18:45:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|1543
1689965400000|2023-07-21 18:50:00|10173.1|10171.1|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1219
1689965700000|2023-07-21 18:55:00|10173.3|10171.3|10172.3|10170.3|10173.3|10171.3|10172.3|10170.3|1999
1689966000000|2023-07-21 19:00:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|2118
1689966300000|2023-07-21 19:05:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|2282
1689966600000|2023-07-21 19:10:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|1294
1689966900000|2023-07-21 19:15:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|879
1689967200000|2023-07-21 19:20:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1163
1689967500000|2023-07-21 19:25:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|903
1689967800000|2023-07-21 19:30:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|343
1689968100000|2023-07-21 19:35:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1067
1689968400000|2023-07-21 19:40:00|||||||||364
1689968700000|2023-07-21 19:45:00|||||||||618
1689969000000|2023-07-21 19:50:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|756
1689969300000|2023-07-21 19:55:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.3|10170.3|956
1689969600000|2023-07-21 20:00:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|999
1689969900000|2023-07-21 20:05:00|10172.3|10170.3|10171.9|10169.9|10172.5|10170.5|10171.9|10169.9|417
1689970200000|2023-07-21 20:10:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|351
1689970500000|2023-07-21 20:15:00|||||||||192
1689970800000|2023-07-21 20:20:00|||||||||107
1689971100000|2023-07-21 20:25:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|122
1689971400000|2023-07-21 20:30:00|||||||||80
1689971700000|2023-07-21 20:35:00|||||||||311
1689972000000|2023-07-21 20:40:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|411
1689972300000|2023-07-21 20:45:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|257
1689972600000|2023-07-21 20:50:00|10172.1|10170.1|10171.9|10169.9|10172.1|10170.1|10171.9|10169.9|413
1689972900000|2023-07-21 20:55:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|894
1690149600000|2023-07-23 22:00:00|10172.5|10170.5|10171.9|10169.9|10172.7|10170.7|10171.7|10169.7|137
1690149900000|2023-07-23 22:05:00|10171.7|10169.7|10171.9|10169.9|10172.5|10170.5|10171.7|10169.7|61
1690150200000|2023-07-23 22:10:00|10171.5|10169.5|10171.5|10169.5|10171.7|10169.7|10171.5|10169.5|43
1690150500000|2023-07-23 22:15:00|10171.7|10169.7|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|115
1690151100000|2023-07-23 22:25:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|8
1690151400000|2023-07-23 22:30:00|||||||||1
1690152000000|2023-07-23 22:40:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|59
1690152300000|2023-07-23 22:45:00|||||||||8
1690152900000|2023-07-23 22:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|226
1690153200000|2023-07-23 23:00:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|8
1690153500000|2023-07-23 23:05:00|10171.7|10169.7|10171.7|10169.7|10171.9|10169.9|10171.5|10169.5|19
1690153800000|2023-07-23 23:10:00|10171.5|10169.5|10171.1|10169.1|10171.7|10169.7|10171.1|10169.1|116
1690154400000|2023-07-23 23:20:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|12
1690154700000|2023-07-23 23:25:00|10171.3|10169.3|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|24
1690155000000|2023-07-23 23:30:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|300
1690155300000|2023-07-23 23:35:00|10171.3|10169.3|10170.7|10168.7|10171.3|10169.3|10170.7|10168.7|39
1690155600000|2023-07-23 23:40:00|||||||||63
1690156200000|2023-07-23 23:50:00|||||||||6
1690156500000|2023-07-23 23:55:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|78
1690156800000|2023-07-24 00:00:00|||||||||26
1690157100000|2023-07-24 00:05:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|132
1690157400000|2023-07-24 00:10:00|10170.9|10168.9|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|66
1690157700000|2023-07-24 00:15:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|109
1690158000000|2023-07-24 00:20:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|505
1690158300000|2023-07-24 00:25:00|||||||||16
1690158600000|2023-07-24 00:30:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|477
1690158900000|2023-07-24 00:35:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|112
1690159200000|2023-07-24 00:40:00|||||||||14
1690159500000|2023-07-24 00:45:00|||||||||53
1690159800000|2023-07-24 00:50:00|||||||||11
1690160100000|2023-07-24 00:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|144
1690160400000|2023-07-24 01:00:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.3|10168.3|27
1690160700000|2023-07-24 01:05:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|79
1690161000000|2023-07-24 01:10:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|270
1690161300000|2023-07-24 01:15:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|17
1690161600000|2023-07-24 01:20:00|10171.5|10169.5|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|287
1690161900000|2023-07-24 01:25:00|||||||||114
1690162200000|2023-07-24 01:30:00|||||||||26
1690162500000|2023-07-24 01:35:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|17
1690162800000|2023-07-24 01:40:00|||||||||181
1690163100000|2023-07-24 01:45:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|154
1690163400000|2023-07-24 01:50:00|||||||||19
1690163700000|2023-07-24 01:55:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|259
1690164000000|2023-07-24 02:00:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|173
1690164300000|2023-07-24 02:05:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|223
1690164600000|2023-07-24 02:10:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|171
1690164900000|2023-07-24 02:15:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|104
1690165200000|2023-07-24 02:20:00|||||||||6
1690165500000|2023-07-24 02:25:00|||||||||23
1690166100000|2023-07-24 02:35:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|125
1690166400000|2023-07-24 02:40:00|||||||||30
1690166700000|2023-07-24 02:45:00|||||||||5
1690167000000|2023-07-24 02:50:00|||||||||7
1690167300000|2023-07-24 02:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|59
1690167600000|2023-07-24 03:00:00|||||||||35
1690167900000|2023-07-24 03:05:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|265
1690168200000|2023-07-24 03:10:00|||||||||1
1690168500000|2023-07-24 03:15:00|||||||||1
1690168800000|2023-07-24 03:20:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|77
1690169100000|2023-07-24 03:25:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|78
1690169400000|2023-07-24 03:30:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|88
1690170000000|2023-07-24 03:40:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|103
1690170600000|2023-07-24 03:50:00|10170.7|10168.7|10170.5|10168.5|10170.7|10168.7|10170.3|10168.3|56
1690170900000|2023-07-24 03:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|106
1690171200000|2023-07-24 04:00:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|21
1690171500000|2023-07-24 04:05:00|10170.3|10168.3|10170.9|10168.9|10171.1|10169.1|10170.3|10168.3|100
1690171800000|2023-07-24 04:10:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|85
1690172100000|2023-07-24 04:15:00|||||||||111
1690172700000|2023-07-24 04:25:00|||||||||1
1690173000000|2023-07-24 04:30:00|||||||||1
1690173300000|2023-07-24 04:35:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|21
1690173600000|2023-07-24 04:40:00|||||||||16
1690173900000|2023-07-24 04:45:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.5|10168.5|13
1690174200000|2023-07-24 04:50:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|21
1690174500000|2023-07-24 04:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|82
1690174800000|2023-07-24 05:00:00|||||||||6
1690175100000|2023-07-24 05:05:00|||||||||2
1690175400000|2023-07-24 05:10:00|||||||||7
1690175700000|2023-07-24 05:15:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|141
1690176000000|2023-07-24 05:20:00|||||||||3
1690176300000|2023-07-24 05:25:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|25
1690176600000|2023-07-24 05:30:00|||||||||195
1690176900000|2023-07-24 05:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|96
1690177200000|2023-07-24 05:40:00|||||||||1
1690177500000|2023-07-24 05:45:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|152
1690177800000|2023-07-24 05:50:00|10170.5|10168.5|10170.9|10168.9|10171.1|10169.1|10170.3|10168.3|217
1690178100000|2023-07-24 05:55:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|47
1690178400000|2023-07-24 06:00:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|364
1690178700000|2023-07-24 06:05:00|10170.3|10168.3|10168.8|10166.8|10170.3|10168.3|10168.8|10166.8|627
1690179000000|2023-07-24 06:10:00|10168.4|10166.4|10168.6|10166.6|10169.2|10167.2|10168|10166|1094
1690179300000|2023-07-24 06:15:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168|10166|241
1690179600000|2023-07-24 06:20:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.4|10166.4|461
1690179900000|2023-07-24 06:25:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|120
1690180200000|2023-07-24 06:30:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|233
1690180500000|2023-07-24 06:35:00|10169.4|10167.4|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|142
1690180800000|2023-07-24 06:40:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|170
1690181100000|2023-07-24 06:45:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10168|10166|356
1690181400000|2023-07-24 06:50:00|10168.2|10166.2|10168.4|10166.4|10168.4|10166.4|10168|10166|186
1690181700000|2023-07-24 06:55:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|100
1690182000000|2023-07-24 07:00:00|10169.2|10167.2|10169.9|10167.9|10171.9|10169.9|10169.2|10167.2|986
1690182300000|2023-07-24 07:05:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.6|10166.6|646
1690182600000|2023-07-24 07:10:00|10168.4|10166.4|10169|10167|10169.6|10167.6|10168.4|10166.4|265
1690182900000|2023-07-24 07:15:00|10169.6|10167.6|10171.9|10169.9|10173.5|10171.5|10169.6|10167.6|2263
1690183200000|2023-07-24 07:20:00|10172.3|10170.3|10172.3|10170.3|10173.1|10171.1|10171.5|10169.5|481
1690183500000|2023-07-24 07:25:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10171.1|10169.1|998
1690183800000|2023-07-24 07:30:00|10171.5|10169.5|10174.2|10172.2|10175|10173|10171.5|10169.5|3160
1690184100000|2023-07-24 07:35:00|10174.4|10172.4|10175|10173|10175|10173|10173.5|10171.5|510
1690184400000|2023-07-24 07:40:00|10174.8|10172.8|10174.2|10172.2|10175|10173|10173.9|10171.9|854
1690184700000|2023-07-24 07:45:00|10173.9|10171.9|10174.6|10172.6|10175|10173|10173.9|10171.9|318
1690185000000|2023-07-24 07:50:00|10174.4|10172.4|10173.5|10171.5|10175|10173|10173.1|10171.1|461
1690185300000|2023-07-24 07:55:00|10173.7|10171.7|10174|10172|10174.4|10172.4|10173.5|10171.5|621
1690185600000|2023-07-24 08:00:00|10173.9|10171.9|10172.3|10170.3|10173.9|10171.9|10172.3|10170.3|725
1690185900000|2023-07-24 08:05:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|226
1690186200000|2023-07-24 08:10:00|10172.5|10170.5|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|342
1690186500000|2023-07-24 08:15:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|132
1690186800000|2023-07-24 08:20:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|187
1690187100000|2023-07-24 08:25:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|282
1690187400000|2023-07-24 08:30:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10172.9|10170.9|816
1690187700000|2023-07-24 08:35:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|121
1690188000000|2023-07-24 08:40:00|10173.5|10171.5|10174.4|10172.4|10174.6|10172.6|10173.5|10171.5|239
1690188300000|2023-07-24 08:45:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|339
1690188600000|2023-07-24 08:50:00|10174.4|10172.4|10175|10173|10175|10173|10174.2|10172.2|192
1690188900000|2023-07-24 08:55:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|125
1690189200000|2023-07-24 09:00:00|10175.2|10173.2|10175|10173|10175.4|10173.4|10175|10173|162
1690189500000|2023-07-24 09:05:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|686
1690189800000|2023-07-24 09:10:00|10176|10174|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|346
1690190100000|2023-07-24 09:15:00|10175.6|10173.6|10175|10173|10175.8|10173.8|10175|10173|509
1690190400000|2023-07-24 09:20:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|208
1690190700000|2023-07-24 09:25:00|10175|10173|10174.2|10172.2|10175|10173|10173.9|10171.9|305
1690191000000|2023-07-24 09:30:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|105
1690191300000|2023-07-24 09:35:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|758
1690191600000|2023-07-24 09:40:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|233
1690191900000|2023-07-24 09:45:00|10173.7|10171.7|10174.2|10172.2|10174.6|10172.6|10173.7|10171.7|93
1690192200000|2023-07-24 09:50:00|10174.4|10172.4|10174.6|10172.6|10175|10173|10174.2|10172.2|262
1690192500000|2023-07-24 09:55:00|10175|10173|10174.4|10172.4|10175|10173|10174.2|10172.2|371
1690192800000|2023-07-24 10:00:00|10174.2|10172.2|10175|10173|10175|10173|10174.2|10172.2|379
1690193100000|2023-07-24 10:05:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|357
1690193400000|2023-07-24 10:10:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|380
1690193700000|2023-07-24 10:15:00|10174.6|10172.6|10175.8|10173.8|10175.8|10173.8|10174.6|10172.6|744
1690194000000|2023-07-24 10:20:00|10175.6|10173.6|10175.8|10173.8|10176|10174|10175.4|10173.4|166
1690194300000|2023-07-24 10:25:00|10176|10174|10175.8|10173.8|10176|10174|10175.8|10173.8|62
1690194600000|2023-07-24 10:30:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|70
1690194900000|2023-07-24 10:35:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175|10173|502
1690195200000|2023-07-24 10:40:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|551
1690195500000|2023-07-24 10:45:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|216
1690195800000|2023-07-24 10:50:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|653
1690196100000|2023-07-24 10:55:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175|10173|562
1690196400000|2023-07-24 11:00:00|10175.4|10173.4|10176.8|10174.8|10177|10175|10175.4|10173.4|866
1690196700000|2023-07-24 11:05:00|10176.6|10174.6|10175.4|10173.4|10176.8|10174.8|10175.4|10173.4|830
1690197000000|2023-07-24 11:10:00|10175.8|10173.8|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|138
1690197300000|2023-07-24 11:15:00|10175.8|10173.8|10174.6|10172.6|10175.8|10173.8|10174.6|10172.6|800
1690197600000|2023-07-24 11:20:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|769
1690197900000|2023-07-24 11:25:00|10175|10173|10176.6|10174.6|10177|10175|10175|10173|708
1690198200000|2023-07-24 11:30:00|10177|10175|10176.6|10174.6|10177|10175|10176.2|10174.2|377
1690198500000|2023-07-24 11:35:00|10177|10175|10177|10175|10177.4|10175.4|10177|10175|271
1690198800000|2023-07-24 11:40:00|10177.4|10175.4|10177|10175|10177.4|10175.4|10177|10175|236
1690199100000|2023-07-24 11:45:00|10177.4|10175.4|10176.2|10174.2|10177.4|10175.4|10176.2|10174.2|524
1690199400000|2023-07-24 11:50:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|473
1690199700000|2023-07-24 11:55:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|430
1690200000000|2023-07-24 12:00:00|10176.2|10174.2|10176.2|10174.2|10177|10175|10175.8|10173.8|1333
1690200300000|2023-07-24 12:05:00|10176.4|10174.4|10175.8|10173.8|10177|10175|10175.8|10173.8|642
1690200600000|2023-07-24 12:10:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10175|10173|1102
1690200900000|2023-07-24 12:15:00|10176.2|10174.2|10176.2|10174.2|10177|10175|10175.8|10173.8|1107
1690201200000|2023-07-24 12:20:00|10175.8|10173.8|10175.4|10173.4|10176.2|10174.2|10174.6|10172.6|901
1690201500000|2023-07-24 12:25:00|10175|10173|10176.6|10174.6|10177.4|10175.4|10174.6|10172.6|1296
1690201800000|2023-07-24 12:30:00|10176.8|10174.8|10177.4|10175.4|10177.8|10175.8|10176.6|10174.6|1850
1690202100000|2023-07-24 12:35:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10176.6|10174.6|1447
1690202400000|2023-07-24 12:40:00|10177.2|10175.2|10176.6|10174.6|10177.4|10175.4|10176.2|10174.2|1597
1690202700000|2023-07-24 12:45:00|10176.4|10174.4|10176.6|10174.6|10177|10175|10175.8|10173.8|1008
1690203000000|2023-07-24 12:50:00|10177|10175|10176.6|10174.6|10177|10175|10176.2|10174.2|513
1690203300000|2023-07-24 12:55:00|10176.2|10174.2|10176.6|10174.6|10177|10175|10176.2|10174.2|960
1690203600000|2023-07-24 13:00:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|667
1690203900000|2023-07-24 13:05:00|10175.4|10173.4|10175|10173|10175.8|10173.8|10175|10173|812
1690204200000|2023-07-24 13:10:00|10174.6|10172.6|10175|10173|10175.4|10173.4|10174.6|10172.6|489
1690204500000|2023-07-24 13:15:00|10175.4|10173.4|10174|10172|10175.4|10173.4|10173.9|10171.9|927
1690204800000|2023-07-24 13:20:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10172.7|10170.7|1502
1690205100000|2023-07-24 13:25:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|915
1690205400000|2023-07-24 13:30:00|10173.5|10171.5|10175.4|10173.4|10175.4|10173.4|10173.1|10171.1|1352
1690205700000|2023-07-24 13:35:00|10175.8|10173.8|10173.5|10171.5|10175.8|10173.8|10173.5|10171.5|1630
1690206000000|2023-07-24 13:40:00|10173.1|10171.1|10174|10172|10174.2|10172.2|10173.1|10171.1|2046
1690206300000|2023-07-24 13:45:00|10173.3|10171.3|10175.8|10173.8|10176.6|10174.6|10169|10167|6399
1690206600000|2023-07-24 13:50:00|10176.2|10174.2|10173.5|10171.5|10176.2|10174.2|10172.7|10170.7|2596
1690206900000|2023-07-24 13:55:00|10173.1|10171.1|10174.6|10172.6|10174.6|10172.6|10172.9|10170.9|1227
1690207200000|2023-07-24 14:00:00|10175|10173|10175.4|10173.4|10175.8|10173.8|10175|10173|1720
1690207500000|2023-07-24 14:05:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|1603
1690207800000|2023-07-24 14:10:00|10175.6|10173.6|10175.4|10173.4|10176.2|10174.2|10175|10173|708
1690208100000|2023-07-24 14:15:00|10175|10173|10173.5|10171.5|10175.4|10173.4|10173.1|10171.1|2511
1690208400000|2023-07-24 14:20:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|1090
1690208700000|2023-07-24 14:25:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|2160
1690209000000|2023-07-24 14:30:00|10173.1|10171.1|10172.3|10170.3|10173.9|10171.9|10172.3|10170.3|1745
1690209300000|2023-07-24 14:35:00|10172.7|10170.7|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|1142
1690209600000|2023-07-24 14:40:00|10171.9|10169.9|10172.3|10170.3|10173.1|10171.1|10171.5|10169.5|2263
1690209900000|2023-07-24 14:45:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|863
1690210200000|2023-07-24 14:50:00|10171.5|10169.5|10170.7|10168.7|10171.9|10169.9|10170.7|10168.7|2484
1690210500000|2023-07-24 14:55:00|10170.3|10168.3|10171.5|10169.5|10171.5|10169.5|10169.6|10167.6|1708
1690210800000|2023-07-24 15:00:00|10171.9|10169.9|10171.1|10169.1|10172.3|10170.3|10170.7|10168.7|1503
1690211100000|2023-07-24 15:05:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|2160
1690211400000|2023-07-24 15:10:00|10170.3|10168.3|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|2629
1690211700000|2023-07-24 15:15:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|1084
1690212000000|2023-07-24 15:20:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|1897
1690212300000|2023-07-24 15:25:00|10170.7|10168.7|10171.1|10169.1|10171.9|10169.9|10170.3|10168.3|2094
1690212600000|2023-07-24 15:30:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|703
1690212900000|2023-07-24 15:35:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|749
1690213200000|2023-07-24 15:40:00|10170.9|10168.9|10171.1|10169.1|10171.5|10169.5|10170.9|10168.9|790
1690213500000|2023-07-24 15:45:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|821
1690213800000|2023-07-24 15:50:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|725
1690214100000|2023-07-24 15:55:00|10170.7|10168.7|10169.6|10167.6|10171.5|10169.5|10169.2|10167.2|1827
1690214400000|2023-07-24 16:00:00|10169.2|10167.2|10165.6|10163.6|10169.6|10167.6|10165.6|10163.6|47502
1690214700000|2023-07-24 16:05:00|10165.3|10163.3|10166.4|10164.4|10166.8|10164.8|10164.1|10162.1|6359
1690215000000|2023-07-24 16:10:00|10166|10164|10166|10164|10166|10164|10165.6|10163.6|1801
1690215300000|2023-07-24 16:15:00|10165.6|10163.6|10164.9|10162.9|10165.6|10163.6|10164.1|10162.1|3500
1690215600000|2023-07-24 16:20:00|10165.3|10163.3|10163.7|10161.7|10165.3|10163.3|10163.7|10161.7|2235
1690215900000|2023-07-24 16:25:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10163.7|10161.7|2871
1690216200000|2023-07-24 16:30:00|10164.5|10162.5|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|781
1690216500000|2023-07-24 16:35:00|10165.3|10163.3|10166.4|10164.4|10166.4|10164.4|10164.9|10162.9|1384
1690216800000|2023-07-24 16:40:00|10166|10164|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|975
1690217100000|2023-07-24 16:45:00|10166|10164|10166|10164|10166.4|10164.4|10165.6|10163.6|2378
1690217400000|2023-07-24 16:50:00|10166.4|10164.4|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|1903
1690217700000|2023-07-24 16:55:00|10166|10164|10166|10164|10166.8|10164.8|10165.6|10163.6|2272
1690218000000|2023-07-24 17:00:00|10165.6|10163.6|10166|10164|10167|10165|10165.6|10163.6|3133
1690218300000|2023-07-24 17:05:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10164.9|10162.9|1446
1690218600000|2023-07-24 17:10:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|727
1690218900000|2023-07-24 17:15:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|806
1690219200000|2023-07-24 17:20:00|10164.7|10162.7|10164.3|10162.3|10164.9|10162.9|10164.1|10162.1|1185
1690219500000|2023-07-24 17:25:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10162.9|10160.9|2231
1690219800000|2023-07-24 17:30:00|10163.3|10161.3|10161.7|10159.7|10163.7|10161.7|10161.4|10159.4|1447
1690220100000|2023-07-24 17:35:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|717
1690220400000|2023-07-24 17:40:00|10161.5|10159.5|10162.9|10160.9|10162.9|10160.9|10161.5|10159.5|1366
1690220700000|2023-07-24 17:45:00|10162.5|10160.5|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|906
1690221000000|2023-07-24 17:50:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|621
1690221300000|2023-07-24 17:55:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|68
1690221600000|2023-07-24 18:00:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|1410
1690221900000|2023-07-24 18:05:00|10160.2|10158.2|10161|10159|10161|10159|10160.2|10158.2|931
1690222200000|2023-07-24 18:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|1038
1690222500000|2023-07-24 18:15:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|1795
1690222800000|2023-07-24 18:20:00|10162.7|10160.7|10162.9|10160.9|10163.3|10161.3|10162.7|10160.7|769
1690223100000|2023-07-24 18:25:00|||||||||475
1690223400000|2023-07-24 18:30:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|671
1690223700000|2023-07-24 18:35:00|10163.7|10161.7|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|1203
1690224000000|2023-07-24 18:40:00|10164.5|10162.5|10163.7|10161.7|10164.5|10162.5|10163.1|10161.1|1142
1690224300000|2023-07-24 18:45:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|1522
1690224600000|2023-07-24 18:50:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|1019
1690224900000|2023-07-24 18:55:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|1479
1690225200000|2023-07-24 19:00:00|10164.5|10162.5|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|2667
1690225500000|2023-07-24 19:05:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|560
1690225800000|2023-07-24 19:10:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|538
1690226100000|2023-07-24 19:15:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|866
1690226400000|2023-07-24 19:20:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.3|10162.3|559
1690226700000|2023-07-24 19:25:00|10164.1|10162.1|10162.9|10160.9|10164.1|10162.1|10162.9|10160.9|975
1690227000000|2023-07-24 19:30:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1130
1690227300000|2023-07-24 19:35:00|10163.1|10161.1|10162.1|10160.1|10163.3|10161.3|10162.1|10160.1|977
1690227600000|2023-07-24 19:40:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10160.2|10158.2|2673
1690227900000|2023-07-24 19:45:00|10160.2|10158.2|10161|10159|10161.2|10159.2|10159.8|10157.8|2027
1690228200000|2023-07-24 19:50:00|10161.2|10159.2|10161|10159|10161.4|10159.4|10161|10159|833
1690228500000|2023-07-24 19:55:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|1404
1690228800000|2023-07-24 20:00:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|808
1690229100000|2023-07-24 20:05:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10159.4|10157.4|604
1690229400000|2023-07-24 20:10:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|351
1690229700000|2023-07-24 20:15:00|10160.2|10158.2|10160.6|10158.6|10161|10159|10160.2|10158.2|659
1690230000000|2023-07-24 20:20:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.2|10158.2|988
1690230300000|2023-07-24 20:25:00|10160.8|10158.8|10160.6|10158.6|10160.8|10158.8|10160.6|10158.6|679
1690230600000|2023-07-24 20:30:00|10161|10159|10159.6|10157.6|10161|10159|10159.4|10157.4|9622
1690230900000|2023-07-24 20:35:00|10159.4|10157.4|10159.2|10157.2|10159.6|10157.6|10159|10157|1186
1690231200000|2023-07-24 20:40:00|10159|10157|10158.2|10156.2|10159.4|10157.4|10158.2|10156.2|2432
1690231500000|2023-07-24 20:45:00|10158.4|10156.4|10158.6|10156.6|10158.8|10156.8|10158.2|10156.2|700
1690231800000|2023-07-24 20:50:00|10158.4|10156.4|10159.4|10157.4|10159.4|10157.4|10158.2|10156.2|329
1690232100000|2023-07-24 20:55:00|10159.6|10157.6|10159|10157|10159.8|10157.8|10159|10157|986
1690236000000|2023-07-24 22:00:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10158.6|10156.6|184
1690236300000|2023-07-24 22:05:00|||||||||32
1690236600000|2023-07-24 22:10:00|10158.8|10156.8|10158.8|10156.8|10158.8|10156.8|10158.8|10156.8|6
1690236900000|2023-07-24 22:15:00|10158.6|10156.6|10158.8|10156.8|10158.8|10156.8|10158.6|10156.6|19
1690237200000|2023-07-24 22:20:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|123
1690237500000|2023-07-24 22:25:00|||||||||6
1690237800000|2023-07-24 22:30:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|29
1690238100000|2023-07-24 22:35:00|||||||||7
1690238400000|2023-07-24 22:40:00|10158.8|10156.8|10158.6|10156.6|10159|10157|10158.6|10156.6|49
1690238700000|2023-07-24 22:45:00|10158.8|10156.8|10158.6|10156.6|10159|10157|10158.6|10156.6|65
1690239000000|2023-07-24 22:50:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|96
1690239300000|2023-07-24 22:55:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|131
1690239600000|2023-07-24 23:00:00|10158.2|10156.2|10158.2|10156.2|10158.4|10156.4|10158.2|10156.2|20
1690239900000|2023-07-24 23:05:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|12
1690240200000|2023-07-24 23:10:00|||||||||15
1690240500000|2023-07-24 23:15:00|||||||||23
1690240800000|2023-07-24 23:20:00|10158.6|10156.6|10158.4|10156.4|10158.6|10156.6|10158.2|10156.2|106
1690241100000|2023-07-24 23:25:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|13
1690241400000|2023-07-24 23:30:00|10158.4|10156.4|10158.4|10156.4|10158.4|10156.4|10158.2|10156.2|76
1690241700000|2023-07-24 23:35:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|1
1690242000000|2023-07-24 23:40:00|||||||||17
1690242300000|2023-07-24 23:45:00|10158.8|10156.8|10158.6|10156.6|10158.8|10156.8|10158.6|10156.6|98
1690242600000|2023-07-24 23:50:00|10158.8|10156.8|10158.6|10156.6|10159|10157|10158.6|10156.6|119
1690242900000|2023-07-24 23:55:00|||||||||1
1690243200000|2023-07-25 00:00:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10159|10157|495
1690243500000|2023-07-25 00:05:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|174
1690243800000|2023-07-25 00:10:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|386
1690244100000|2023-07-25 00:15:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|114
1690244400000|2023-07-25 00:20:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|42
1690244700000|2023-07-25 00:25:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|167
1690245000000|2023-07-25 00:30:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|423
1690245300000|2023-07-25 00:35:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|212
1690245600000|2023-07-25 00:40:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|408
1690245900000|2023-07-25 00:45:00|10160|10158|10158.6|10156.6|10160|10158|10158.6|10156.6|394
1690246200000|2023-07-25 00:50:00|10158.2|10156.2|10158.2|10156.2|10159|10157|10158.2|10156.2|446
1690246500000|2023-07-25 00:55:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|150
1690246800000|2023-07-25 01:00:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|231
1690247100000|2023-07-25 01:05:00|10160.2|10158.2|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|346
1690247400000|2023-07-25 01:10:00|10161.7|10159.7|10161|10159|10162.1|10160.1|10161|10159|916
1690247700000|2023-07-25 01:15:00|10161.4|10159.4|10161.7|10159.7|10162.1|10160.1|10161|10159|1655
1690248000000|2023-07-25 01:20:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|209
1690248300000|2023-07-25 01:25:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|272
1690248600000|2023-07-25 01:30:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|301
1690248900000|2023-07-25 01:35:00|10162.1|10160.1|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|312
1690249200000|2023-07-25 01:40:00|10161.9|10159.9|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|95
1690249500000|2023-07-25 01:45:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.7|10159.7|80
1690249800000|2023-07-25 01:50:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|244
1690250100000|2023-07-25 01:55:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|195
1690250400000|2023-07-25 02:00:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|367
1690250700000|2023-07-25 02:05:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|272
1690251000000|2023-07-25 02:10:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|567
1690251300000|2023-07-25 02:15:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|320
1690251600000|2023-07-25 02:20:00|||||||||168
1690251900000|2023-07-25 02:25:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|47
1690252200000|2023-07-25 02:30:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|307
1690252500000|2023-07-25 02:35:00|10163.1|10161.1|10162.9|10160.9|10163.1|10161.1|10162.9|10160.9|144
1690252800000|2023-07-25 02:40:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|152
1690253100000|2023-07-25 02:45:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|304
1690253400000|2023-07-25 02:50:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|86
1690253700000|2023-07-25 02:55:00|||||||||2
1690254000000|2023-07-25 03:00:00|||||||||4
1690254300000|2023-07-25 03:05:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|154
1690254600000|2023-07-25 03:10:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|130
1690254900000|2023-07-25 03:15:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|151
1690255200000|2023-07-25 03:20:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|25
1690255500000|2023-07-25 03:25:00|10162.7|10160.7|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|41
1690255800000|2023-07-25 03:30:00|||||||||27
1690256100000|2023-07-25 03:35:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|79
1690256400000|2023-07-25 03:40:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|297
1690256700000|2023-07-25 03:45:00|||||||||40
1690257000000|2023-07-25 03:50:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|67
1690257300000|2023-07-25 03:55:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|8
1690257600000|2023-07-25 04:00:00|||||||||11
1690257900000|2023-07-25 04:05:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|145
1690258200000|2023-07-25 04:10:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|22
1690258500000|2023-07-25 04:15:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|148
1690258800000|2023-07-25 04:20:00|||||||||13
1690259100000|2023-07-25 04:25:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|44
1690259400000|2023-07-25 04:30:00|||||||||28
1690259700000|2023-07-25 04:35:00|||||||||16
1690260000000|2023-07-25 04:40:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|158
1690260300000|2023-07-25 04:45:00|10162.1|10160.1|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|76
1690260900000|2023-07-25 04:55:00|||||||||46
1690261200000|2023-07-25 05:00:00|||||||||70
1690261500000|2023-07-25 05:05:00|||||||||51
1690261800000|2023-07-25 05:10:00|||||||||37
1690262100000|2023-07-25 05:15:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10161|10159|674
1690262400000|2023-07-25 05:20:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|274
1690262700000|2023-07-25 05:25:00|10160.8|10158.8|10160.6|10158.6|10161|10159|10160.6|10158.6|55
1690263000000|2023-07-25 05:30:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.4|10158.4|53
1690263300000|2023-07-25 05:35:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|86
1690263600000|2023-07-25 05:40:00|10160.8|10158.8|10160.2|10158.2|10160.8|10158.8|10160.2|10158.2|126
1690263900000|2023-07-25 05:45:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|335
1690264200000|2023-07-25 05:50:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|336
1690264500000|2023-07-25 05:55:00|10160.4|10158.4|10160.6|10158.6|10160.6|10158.6|10160.4|10158.4|18
1690264800000|2023-07-25 06:00:00|10160.2|10158.2|10159.8|10157.8|10160.6|10158.6|10159.6|10157.6|620
1690265100000|2023-07-25 06:05:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|161
1690265400000|2023-07-25 06:10:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10158.2|10156.2|1021
1690265700000|2023-07-25 06:15:00|10158.6|10156.6|10159.2|10157.2|10159.4|10157.4|10158.6|10156.6|298
1690266000000|2023-07-25 06:20:00|10159|10157|10159|10157|10159.4|10157.4|10158.6|10156.6|358
1690266300000|2023-07-25 06:25:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10159|10157|86
1690266600000|2023-07-25 06:30:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|265
1690266900000|2023-07-25 06:35:00|10159|10157|10158.4|10156.4|10159|10157|10158.2|10156.2|337
1690267200000|2023-07-25 06:40:00|10158.2|10156.2|10159|10157|10159.4|10157.4|10158.2|10156.2|993
1690267500000|2023-07-25 06:45:00|10158.6|10156.6|10159.8|10157.8|10159.8|10157.8|10158.6|10156.6|949
1690267800000|2023-07-25 06:50:00|10160.2|10158.2|10159.8|10157.8|10160.6|10158.6|10159.8|10157.8|746
1690268100000|2023-07-25 06:55:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|355
1690268400000|2023-07-25 07:00:00|10159.8|10157.8|10160.2|10158.2|10161|10159|10159.8|10157.8|988
1690268700000|2023-07-25 07:05:00|10160.6|10158.6|10159.4|10157.4|10160.6|10158.6|10159.4|10157.4|1405
1690269000000|2023-07-25 07:10:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|658
1690269300000|2023-07-25 07:15:00|10159.4|10157.4|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|247
1690269600000|2023-07-25 07:20:00|10158.8|10156.8|10158.6|10156.6|10159|10157|10158.6|10156.6|487
1690269900000|2023-07-25 07:25:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10159|10157|643
1690270200000|2023-07-25 07:30:00|10159|10157|10160.6|10158.6|10160.6|10158.6|10159|10157|1262
1690270500000|2023-07-25 07:35:00|10160.8|10158.8|10161.4|10159.4|10161.5|10159.5|10160.2|10158.2|649
1690270800000|2023-07-25 07:40:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|339
1690271100000|2023-07-25 07:45:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160.2|10158.2|1019
1690271400000|2023-07-25 07:50:00|10161.2|10159.2|10160.2|10158.2|10161.4|10159.4|10160.2|10158.2|619
1690271700000|2023-07-25 07:55:00|10160.6|10158.6|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|1488
1690272000000|2023-07-25 08:00:00|10161.7|10159.7|10160.6|10158.6|10163.3|10161.3|10160.6|10158.6|3744
1690272300000|2023-07-25 08:05:00|10160.2|10158.2|10160.6|10158.6|10161|10159|10160.2|10158.2|888
1690272600000|2023-07-25 08:10:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|473
1690272900000|2023-07-25 08:15:00|10159.8|10157.8|10159.8|10157.8|10160.6|10158.6|10159.4|10157.4|518
1690273200000|2023-07-25 08:20:00|10160|10158|10159.4|10157.4|10160.2|10158.2|10159|10157|507
1690273500000|2023-07-25 08:25:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|605
1690273800000|2023-07-25 08:30:00|10159|10157|10158.2|10156.2|10159|10157|10158.2|10156.2|1020
1690274100000|2023-07-25 08:35:00|10157.8|10155.8|10158.2|10156.2|10159.4|10157.4|10157.1|10155.1|1602
1690274400000|2023-07-25 08:40:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|311
1690274700000|2023-07-25 08:45:00|10158.2|10156.2|10158.6|10156.6|10159|10157|10157.8|10155.8|1343
1690275000000|2023-07-25 08:50:00|10159|10157|10158.6|10156.6|10159|10157|10158.4|10156.4|158
1690275300000|2023-07-25 08:55:00|10158.8|10156.8|10158.6|10156.6|10159|10157|10158.6|10156.6|92
1690275600000|2023-07-25 09:00:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|435
1690275900000|2023-07-25 09:05:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|522
1690276200000|2023-07-25 09:10:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.4|10155.4|271
1690276500000|2023-07-25 09:15:00|10157.8|10155.8|10159.4|10157.4|10159.4|10157.4|10157.8|10155.8|649
1690276800000|2023-07-25 09:20:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|515
1690277100000|2023-07-25 09:25:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10159|10157|184
1690277400000|2023-07-25 09:30:00|10158.6|10156.6|10157.8|10155.8|10158.6|10156.6|10157.4|10155.4|909
1690277700000|2023-07-25 09:35:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|764
1690278000000|2023-07-25 09:40:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.5|10154.5|491
1690278300000|2023-07-25 09:45:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|805
1690278600000|2023-07-25 09:50:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|498
1690278900000|2023-07-25 09:55:00|10157.1|10155.1|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|1466
1690279200000|2023-07-25 10:00:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|332
1690279500000|2023-07-25 10:05:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10156.9|10154.9|455
1690279800000|2023-07-25 10:10:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|434
1690280100000|2023-07-25 10:15:00|10157.3|10155.3|10156.7|10154.7|10157.3|10155.3|10156.7|10154.7|361
1690280400000|2023-07-25 10:20:00|10156.9|10154.9|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|236
1690280700000|2023-07-25 10:25:00|10157.4|10155.4|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|713
1690281000000|2023-07-25 10:30:00|10156.9|10154.9|10156.9|10154.9|10157.3|10155.3|10156.7|10154.7|231
1690281300000|2023-07-25 10:35:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|222
1690281600000|2023-07-25 10:40:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|141
1690281900000|2023-07-25 10:45:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|118
1690282200000|2023-07-25 10:50:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|1037
1690282500000|2023-07-25 10:55:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|538
1690282800000|2023-07-25 11:00:00|10156.9|10154.9|10155.9|10153.9|10156.9|10154.9|10155.9|10153.9|508
1690283100000|2023-07-25 11:05:00|10155.5|10153.5|10154.7|10152.7|10155.9|10153.9|10154.7|10152.7|1993
1690283400000|2023-07-25 11:10:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|1554
1690283700000|2023-07-25 11:15:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|574
1690284000000|2023-07-25 11:20:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|971
1690284300000|2023-07-25 11:25:00|10154.9|10152.9|10155.9|10153.9|10155.9|10153.9|10154.7|10152.7|1194
1690284600000|2023-07-25 11:30:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|373
1690284900000|2023-07-25 11:35:00|10155.1|10153.1|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|931
1690285200000|2023-07-25 11:40:00|10155.5|10153.5|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|659
1690285500000|2023-07-25 11:45:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|215
1690285800000|2023-07-25 11:50:00|10155.9|10153.9|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|598
1690286100000|2023-07-25 11:55:00|10156.9|10154.9|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|387
1690286400000|2023-07-25 12:00:00|10157.1|10155.1|10155.9|10153.9|10157.1|10155.1|10155.5|10153.5|1097
1690286700000|2023-07-25 12:05:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|1286
1690287000000|2023-07-25 12:10:00|10157.1|10155.1|10158.2|10156.2|10158.2|10156.2|10156.7|10154.7|1322
1690287300000|2023-07-25 12:15:00|10157.8|10155.8|10157.8|10155.8|10158.6|10156.6|10157.8|10155.8|974
1690287600000|2023-07-25 12:20:00|10158.2|10156.2|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|2457
1690287900000|2023-07-25 12:25:00|10159|10157|10159.8|10157.8|10160.2|10158.2|10158.6|10156.6|1930
1690288200000|2023-07-25 12:30:00|10159.4|10157.4|10157.4|10155.4|10159.4|10157.4|10157.4|10155.4|2119
1690288500000|2023-07-25 12:35:00|10157.3|10155.3|10157.4|10155.4|10157.8|10155.8|10156.7|10154.7|1315
1690288800000|2023-07-25 12:40:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|1828
1690289100000|2023-07-25 12:45:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|3720
1690289400000|2023-07-25 12:50:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|1204
1690289700000|2023-07-25 12:55:00|10155.7|10153.7|10155.5|10153.5|10155.7|10153.7|10154.7|10152.7|982
1690290000000|2023-07-25 13:00:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10153.5|10151.5|2385
1690290300000|2023-07-25 13:05:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10152.8|10150.8|1869
1690290600000|2023-07-25 13:10:00|10153.7|10151.7|10153.1|10151.1|10153.9|10151.9|10152.4|10150.4|2404
1690290900000|2023-07-25 13:15:00|10153.3|10151.3|10153.5|10151.5|10154.1|10152.1|10152.8|10150.8|1278
1690291200000|2023-07-25 13:20:00|10153.3|10151.3|10151.6|10149.6|10153.5|10151.5|10151.6|10149.6|1646
1690291500000|2023-07-25 13:25:00|10152|10150|10152.8|10150.8|10153|10151|10151.6|10149.6|821
1690291800000|2023-07-25 13:30:00|10152.4|10150.4|10153.5|10151.5|10153.9|10151.9|10151.6|10149.6|2489
1690292100000|2023-07-25 13:35:00|10153.9|10151.9|10154.3|10152.3|10155.5|10153.5|10153.9|10151.9|2057
1690292400000|2023-07-25 13:40:00|10153.9|10151.9|10157.1|10155.1|10157.4|10155.4|10153.9|10151.9|1910
1690292700000|2023-07-25 13:45:00|10156.7|10154.7|10156.3|10154.3|10157.4|10155.4|10155.9|10153.9|2914
1690293000000|2023-07-25 13:50:00|10155.9|10153.9|10153.9|10151.9|10156.7|10154.7|10153.5|10151.5|2302
1690293300000|2023-07-25 13:55:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|987
1690293600000|2023-07-25 14:00:00|10154.3|10152.3|10153.1|10151.1|10154.3|10152.3|10150.4|10148.4|4839
1690293900000|2023-07-25 14:05:00|10153.5|10151.5|10152|10150|10153.5|10151.5|10151.6|10149.6|3594
1690294200000|2023-07-25 14:10:00|10152.4|10150.4|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|2123
1690294500000|2023-07-25 14:15:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|709
1690294800000|2023-07-25 14:20:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|1137
1690295100000|2023-07-25 14:25:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152|10150|1185
1690295400000|2023-07-25 14:30:00|10152.4|10150.4|10152.4|10150.4|10153.1|10151.1|10152|10150|1763
1690295700000|2023-07-25 14:35:00|10152|10150|10153.5|10151.5|10154.7|10152.7|10152|10150|2322
1690296000000|2023-07-25 14:40:00|10153.1|10151.1|10154.3|10152.3|10154.3|10152.3|10152.8|10150.8|1753
1690296300000|2023-07-25 14:45:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|654
1690296600000|2023-07-25 14:50:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|925
1690296900000|2023-07-25 14:55:00|10154.1|10152.1|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|1603
1690297200000|2023-07-25 15:00:00|10153.7|10151.7|10153.5|10151.5|10153.7|10151.7|10152.4|10150.4|2507
1690297500000|2023-07-25 15:05:00|10153.1|10151.1|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|1366
1690297800000|2023-07-25 15:10:00|10153.9|10151.9|10154.7|10152.7|10154.7|10152.7|10153.5|10151.5|1711
1690298100000|2023-07-25 15:15:00|10154.3|10152.3|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|2399
1690298400000|2023-07-25 15:20:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10153.9|10151.9|2188
1690298700000|2023-07-25 15:25:00|10154.7|10152.7|10156.3|10154.3|10157.1|10155.1|10154.7|10152.7|3534
1690299000000|2023-07-25 15:30:00|10156.7|10154.7|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|1390
1690299300000|2023-07-25 15:35:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|664
1690299600000|2023-07-25 15:40:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|1802
1690299900000|2023-07-25 15:45:00|10155.7|10153.7|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|1146
1690300200000|2023-07-25 15:50:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|1710
1690300500000|2023-07-25 15:55:00|10155.7|10153.7|10154.3|10152.3|10155.9|10153.9|10153.9|10151.9|2830
1690300800000|2023-07-25 16:00:00|10154.5|10152.5|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|1177
1690301100000|2023-07-25 16:05:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|1417
1690301400000|2023-07-25 16:10:00|10154.5|10152.5|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|588
1690301700000|2023-07-25 16:15:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|862
1690302000000|2023-07-25 16:20:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|559
1690302300000|2023-07-25 16:25:00|10154.7|10152.7|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|488
1690302600000|2023-07-25 16:30:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|1003
1690302900000|2023-07-25 16:35:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1033
1690303200000|2023-07-25 16:40:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|536
1690303500000|2023-07-25 16:45:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|831
1690303800000|2023-07-25 16:50:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|862
1690304100000|2023-07-25 16:55:00|10153.1|10151.1|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|1357
1690304400000|2023-07-25 17:00:00|10153.7|10151.7|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|1313
1690304700000|2023-07-25 17:05:00|10153.3|10151.3|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|584
1690305000000|2023-07-25 17:10:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|241
1690305300000|2023-07-25 17:15:00|10152.6|10150.6|10152|10150|10152.6|10150.6|10151.6|10149.6|996
1690305600000|2023-07-25 17:20:00|10151.8|10149.8|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|326
1690305900000|2023-07-25 17:25:00|10152.8|10150.8|10153.9|10151.9|10154.3|10152.3|10152.8|10150.8|6241
1690306200000|2023-07-25 17:30:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|632
1690306500000|2023-07-25 17:35:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|745
1690306800000|2023-07-25 17:40:00|10152.2|10150.2|10151.8|10149.8|10152.4|10150.4|10151.6|10149.6|669
1690307100000|2023-07-25 17:45:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|295
1690307400000|2023-07-25 17:50:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|294
1690307700000|2023-07-25 17:55:00|10151.6|10149.6|10151.2|10149.2|10152|10150|10151.2|10149.2|671
1690308000000|2023-07-25 18:00:00|10151.4|10149.4|10151.6|10149.6|10152|10150|10151.2|10149.2|522
1690308300000|2023-07-25 18:05:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|622
1690308600000|2023-07-25 18:10:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1072
1690308900000|2023-07-25 18:15:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|378
1690309200000|2023-07-25 18:20:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|2511
1690309500000|2023-07-25 18:25:00|10152|10150|10152|10150|10152|10150|10152|10150|862
1690309800000|2023-07-25 18:30:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|2457
1690310100000|2023-07-25 18:35:00|10151.2|10149.2|10153.1|10151.1|10153.5|10151.5|10151.2|10149.2|5430
1690310400000|2023-07-25 18:40:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|2272
1690310700000|2023-07-25 18:45:00|10153.5|10151.5|10154.7|10152.7|10155.5|10153.5|10153.5|10151.5|3447
1690311000000|2023-07-25 18:50:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|2174
1690311300000|2023-07-25 18:55:00|10154.5|10152.5|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|3518
1690311600000|2023-07-25 19:00:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|929
1690311900000|2023-07-25 19:05:00|10153.5|10151.5|10154.7|10152.7|10154.7|10152.7|10153.5|10151.5|2122
1690312200000|2023-07-25 19:10:00|10154.9|10152.9|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|2793
1690312500000|2023-07-25 19:15:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|1493
1690312800000|2023-07-25 19:20:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|517
1690313100000|2023-07-25 19:25:00|10156.7|10154.7|10155.9|10153.9|10156.7|10154.7|10155.5|10153.5|770
1690313400000|2023-07-25 19:30:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|960
1690313700000|2023-07-25 19:35:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|624
1690314000000|2023-07-25 19:40:00|||||||||746
1690314300000|2023-07-25 19:45:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|370
1690314600000|2023-07-25 19:50:00|10156.3|10154.3|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|645
1690314900000|2023-07-25 19:55:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|742
1690315200000|2023-07-25 20:00:00|10157.8|10155.8|10159|10157|10159.4|10157.4|10157.4|10155.4|1415
1690315500000|2023-07-25 20:05:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10159|10157|2297
1690315800000|2023-07-25 20:10:00|10159.2|10157.2|10159|10157|10161.4|10159.4|10159|10157|1656
1690316100000|2023-07-25 20:15:00|10158.8|10156.8|10156.7|10154.7|10158.8|10156.8|10156.7|10154.7|6723
1690316400000|2023-07-25 20:20:00|10156.3|10154.3|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|1528
1690316700000|2023-07-25 20:25:00|10157.1|10155.1|10156.9|10154.9|10157.1|10155.1|10156.3|10154.3|2152
1690317000000|2023-07-25 20:30:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|1712
1690317300000|2023-07-25 20:35:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|885
1690317600000|2023-07-25 20:40:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|687
1690317900000|2023-07-25 20:45:00|10157.1|10155.1|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|1012
1690318200000|2023-07-25 20:50:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|1348
1690318500000|2023-07-25 20:55:00|10157.4|10155.4|10156.7|10154.7|10157.8|10155.8|10156.7|10154.7|435
1690322400000|2023-07-25 22:00:00|10156.3|10154.3|10154.7|10152.7|10156.7|10154.7|10154.7|10152.7|302
1690322700000|2023-07-25 22:05:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.9|10152.9|25
1690323000000|2023-07-25 22:10:00|||||||||4
1690323300000|2023-07-25 22:15:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|88
1690323600000|2023-07-25 22:20:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|121
1690323900000|2023-07-25 22:25:00|||||||||165
1690324200000|2023-07-25 22:30:00|||||||||53
1690324500000|2023-07-25 22:35:00|||||||||148
1690324800000|2023-07-25 22:40:00|10155.3|10153.3|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|63
1690325100000|2023-07-25 22:45:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.9|10152.9|68
1690325400000|2023-07-25 22:50:00|10154.9|10152.9|10154.9|10152.9|10155.1|10153.1|10154.7|10152.7|40
1690325700000|2023-07-25 22:55:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|33
1690326000000|2023-07-25 23:00:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.9|10152.9|171
1690326300000|2023-07-25 23:05:00|10154.9|10152.9|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|203
1690326600000|2023-07-25 23:10:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|89
1690327200000|2023-07-25 23:20:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|297
1690327500000|2023-07-25 23:25:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|20
1690327800000|2023-07-25 23:30:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|166
1690328100000|2023-07-25 23:35:00|||||||||76
1690328400000|2023-07-25 23:40:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|268
1690328700000|2023-07-25 23:45:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|31
1690329000000|2023-07-25 23:50:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|377
1690329300000|2023-07-25 23:55:00|10154.9|10152.9|10154.3|10152.3|10154.9|10152.9|10154.3|10152.3|177
1690329600000|2023-07-26 00:00:00|10154.5|10152.5|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|214
1690329900000|2023-07-26 00:05:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|151
1690330200000|2023-07-26 00:10:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|27
1690330500000|2023-07-26 00:15:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|70
1690330800000|2023-07-26 00:20:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|205
1690331100000|2023-07-26 00:25:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|72
1690331400000|2023-07-26 00:30:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|86
1690331700000|2023-07-26 00:35:00|10154.1|10152.1|10153.9|10151.9|10154.1|10152.1|10153.9|10151.9|51
1690332000000|2023-07-26 00:40:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|342
1690332300000|2023-07-26 00:45:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|72
1690332600000|2023-07-26 00:50:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|127
1690332900000|2023-07-26 00:55:00|10154.1|10152.1|10153.9|10151.9|10154.1|10152.1|10153.9|10151.9|63
1690333200000|2023-07-26 01:00:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|60
1690333500000|2023-07-26 01:05:00|||||||||80
1690333800000|2023-07-26 01:10:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|421
1690334100000|2023-07-26 01:15:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|471
1690334400000|2023-07-26 01:20:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|243
1690334700000|2023-07-26 01:25:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|156
1690335000000|2023-07-26 01:30:00|10155.9|10153.9|10155.7|10153.7|10157.6|10155.6|10155.1|10153.1|3705
1690335300000|2023-07-26 01:35:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|129
1690335600000|2023-07-26 01:40:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|235
1690335900000|2023-07-26 01:45:00|10155.5|10153.5|10155.1|10153.1|10155.9|10153.9|10154.7|10152.7|407
1690336200000|2023-07-26 01:50:00|10154.7|10152.7|10153.5|10151.5|10155.1|10153.1|10153.1|10151.1|946
1690336500000|2023-07-26 01:55:00|10153.9|10151.9|10154.3|10152.3|10154.5|10152.5|10153.5|10151.5|308
1690336800000|2023-07-26 02:00:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|358
1690337100000|2023-07-26 02:05:00|||||||||25
1690337400000|2023-07-26 02:10:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|356
1690337700000|2023-07-26 02:15:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|389
1690338000000|2023-07-26 02:20:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|348
1690338300000|2023-07-26 02:25:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|235
1690338600000|2023-07-26 02:30:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|146
1690338900000|2023-07-26 02:35:00|||||||||6
1690339200000|2023-07-26 02:40:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|365
1690339500000|2023-07-26 02:45:00|10155.3|10153.3|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|295
1690339800000|2023-07-26 02:50:00|10155.7|10153.7|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|149
1690340100000|2023-07-26 02:55:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|231
1690340400000|2023-07-26 03:00:00|||||||||41
1690340700000|2023-07-26 03:05:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.7|10153.7|311
1690341000000|2023-07-26 03:10:00|10155.7|10153.7|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|31
1690341300000|2023-07-26 03:15:00|10155.5|10153.5|10155.3|10153.3|10155.5|10153.5|10155.1|10153.1|344
1690341600000|2023-07-26 03:20:00|10155.5|10153.5|10155.3|10153.3|10155.5|10153.5|10155.1|10153.1|69
1690341900000|2023-07-26 03:25:00|10155.1|10153.1|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|78
1690342200000|2023-07-26 03:30:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|166
1690342500000|2023-07-26 03:35:00|10156.1|10154.1|10156.7|10154.7|10156.7|10154.7|10156.1|10154.1|311
1690342800000|2023-07-26 03:40:00|10156.9|10154.9|10156.3|10154.3|10157.1|10155.1|10156.3|10154.3|208
1690343100000|2023-07-26 03:45:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|145
1690343400000|2023-07-26 03:50:00|10156.1|10154.1|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|3
1690343700000|2023-07-26 03:55:00|10156.3|10154.3|10156.1|10154.1|10156.3|10154.3|10155.9|10153.9|68
1690344000000|2023-07-26 04:00:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|113
1690344300000|2023-07-26 04:05:00|10156.3|10154.3|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|459
1690344600000|2023-07-26 04:10:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|88
1690344900000|2023-07-26 04:15:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|273
1690345200000|2023-07-26 04:20:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|70
1690345500000|2023-07-26 04:25:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|80
1690345800000|2023-07-26 04:30:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|121
1690346100000|2023-07-26 04:35:00|||||||||4
1690346400000|2023-07-26 04:40:00|||||||||22
1690346700000|2023-07-26 04:45:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|55
1690347000000|2023-07-26 04:50:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|108
1690347300000|2023-07-26 04:55:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|143
1690347600000|2023-07-26 05:00:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|99
1690347900000|2023-07-26 05:05:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|227
1690348200000|2023-07-26 05:10:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|299
1690348500000|2023-07-26 05:15:00|10155.3|10153.3|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|35
1690348800000|2023-07-26 05:20:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|418
1690349100000|2023-07-26 05:25:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|424
1690349400000|2023-07-26 05:30:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|102
1690349700000|2023-07-26 05:35:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|27
1690350000000|2023-07-26 05:40:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|290
1690350300000|2023-07-26 05:45:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|143
1690350600000|2023-07-26 05:50:00|10157.4|10155.4|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|293
1690350900000|2023-07-26 05:55:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|503
1690351200000|2023-07-26 06:00:00|10158.6|10156.6|10157.8|10155.8|10159|10157|10157.8|10155.8|1144
1690351500000|2023-07-26 06:05:00|10157.1|10155.1|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|620
1690351800000|2023-07-26 06:10:00|10157.1|10155.1|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|472
1690352100000|2023-07-26 06:15:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|343
1690352400000|2023-07-26 06:20:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|418
1690352700000|2023-07-26 06:25:00|10158.2|10156.2|10158.6|10156.6|10159|10157|10158.2|10156.2|586
1690353000000|2023-07-26 06:30:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|825
1690353300000|2023-07-26 06:35:00|10158.2|10156.2|10157.8|10155.8|10159.4|10157.4|10157.8|10155.8|1258
1690353600000|2023-07-26 06:40:00|10157.4|10155.4|10157.1|10155.1|10157.8|10155.8|10156.9|10154.9|380
1690353900000|2023-07-26 06:45:00|10157.4|10155.4|10158.2|10156.2|10158.2|10156.2|10157.1|10155.1|569
1690354200000|2023-07-26 06:50:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|307
1690354500000|2023-07-26 06:55:00|10157.8|10155.8|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|326
1690354800000|2023-07-26 07:00:00|10158.2|10156.2|10157.4|10155.4|10158.2|10156.2|10157.4|10155.4|568
1690355100000|2023-07-26 07:05:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|497
1690355400000|2023-07-26 07:10:00|10157.4|10155.4|10156.3|10154.3|10157.4|10155.4|10155.9|10153.9|679
1690355700000|2023-07-26 07:15:00|10156.5|10154.5|10157.1|10155.1|10157.4|10155.4|10156.3|10154.3|653
1690356000000|2023-07-26 07:20:00|10157.4|10155.4|10157.4|10155.4|10157.4|10155.4|10156.3|10154.3|604
1690356300000|2023-07-26 07:25:00|10157.3|10155.3|10157.4|10155.4|10157.4|10155.4|10157.1|10155.1|306
1690356600000|2023-07-26 07:30:00|10157.3|10155.3|10157.8|10155.8|10158.2|10156.2|10157.1|10155.1|333
1690356900000|2023-07-26 07:35:00|10158.2|10156.2|10157.4|10155.4|10158.2|10156.2|10157.4|10155.4|381
1690357200000|2023-07-26 07:40:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|946
1690357500000|2023-07-26 07:45:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|281
1690357800000|2023-07-26 07:50:00|10157.4|10155.4|10158.6|10156.6|10159|10157|10157.3|10155.3|734
1690358100000|2023-07-26 07:55:00|10158.8|10156.8|10158.6|10156.6|10159|10157|10158.6|10156.6|136
1690358400000|2023-07-26 08:00:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.4|10156.4|630
1690358700000|2023-07-26 08:05:00|10159|10157|10159.8|10157.8|10160.2|10158.2|10158.6|10156.6|923
1690359000000|2023-07-26 08:10:00|10160|10158|10159.4|10157.4|10160|10158|10159.4|10157.4|190
1690359300000|2023-07-26 08:15:00|10159.6|10157.6|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|437
1690359600000|2023-07-26 08:20:00|10160.2|10158.2|10159.8|10157.8|10161|10159|10159.4|10157.4|384
1690359900000|2023-07-26 08:25:00|10159.4|10157.4|10160.2|10158.2|10160.6|10158.6|10159.4|10157.4|686
1690360200000|2023-07-26 08:30:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|241
1690360500000|2023-07-26 08:35:00|10160.6|10158.6|10161|10159|10161|10159|10160.6|10158.6|648
1690360800000|2023-07-26 08:40:00|10160.6|10158.6|10160.2|10158.2|10161.4|10159.4|10160.2|10158.2|2113
1690361100000|2023-07-26 08:45:00|10160.6|10158.6|10159.4|10157.4|10160.6|10158.6|10159|10157|1259
1690361400000|2023-07-26 08:50:00|10159.6|10157.6|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|774
1690361700000|2023-07-26 08:55:00|10159.6|10157.6|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|380
1690362000000|2023-07-26 09:00:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159|10157|346
1690362300000|2023-07-26 09:05:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|200
1690362600000|2023-07-26 09:10:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|264
1690362900000|2023-07-26 09:15:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159|10157|507
1690363200000|2023-07-26 09:20:00|10160.2|10158.2|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|467
1690363500000|2023-07-26 09:25:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|1052
1690363800000|2023-07-26 09:30:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|637
1690364100000|2023-07-26 09:35:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|462
1690364400000|2023-07-26 09:40:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|235
1690364700000|2023-07-26 09:45:00|10158.6|10156.6|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|348
1690365000000|2023-07-26 09:50:00|10159|10157|10159.8|10157.8|10160.2|10158.2|10159|10157|1429
1690365300000|2023-07-26 09:55:00|10159.4|10157.4|10160.6|10158.6|10160.6|10158.6|10159.4|10157.4|1023
1690365600000|2023-07-26 10:00:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|435
1690365900000|2023-07-26 10:05:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|670
1690366200000|2023-07-26 10:10:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|732
1690366500000|2023-07-26 10:15:00|10160|10158|10159.4|10157.4|10160|10158|10159|10157|453
1690366800000|2023-07-26 10:20:00|10159.6|10157.6|10159.6|10157.6|10159.8|10157.8|10159|10157|264
1690367100000|2023-07-26 10:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|131
1690367400000|2023-07-26 10:30:00|10159|10157|10159.8|10157.8|10160.2|10158.2|10159|10157|570
1690367700000|2023-07-26 10:35:00|10160.2|10158.2|10158.6|10156.6|10160.6|10158.6|10158.6|10156.6|441
1690368000000|2023-07-26 10:40:00|10158.2|10156.2|10157.8|10155.8|10158.4|10156.4|10157.8|10155.8|308
1690368300000|2023-07-26 10:45:00|10157.4|10155.4|10158.6|10156.6|10158.6|10156.6|10157.4|10155.4|149
1690368600000|2023-07-26 10:50:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|556
1690368900000|2023-07-26 10:55:00|10158.4|10156.4|10158.6|10156.6|10159|10157|10158.2|10156.2|486
1690369200000|2023-07-26 11:00:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|117
1690369500000|2023-07-26 11:05:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|365
1690369800000|2023-07-26 11:10:00|10158.2|10156.2|10159|10157|10159|10157|10157.8|10155.8|913
1690370100000|2023-07-26 11:15:00|||||||||62
1690370400000|2023-07-26 11:20:00|10159.4|10157.4|10159.8|10157.8|10159.8|10157.8|10159|10157|1097
1690370700000|2023-07-26 11:25:00|10159.4|10157.4|10158.6|10156.6|10159.8|10157.8|10158.2|10156.2|1815
1690371000000|2023-07-26 11:30:00|10158.2|10156.2|10159.2|10157.2|10159.4|10157.4|10158.2|10156.2|273
1690371300000|2023-07-26 11:35:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10158.6|10156.6|434
1690371600000|2023-07-26 11:40:00|10158.6|10156.6|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|393
1690371900000|2023-07-26 11:45:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|734
1690372200000|2023-07-26 11:50:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|473
1690372500000|2023-07-26 11:55:00|10158.2|10156.2|10158.2|10156.2|10158.4|10156.4|10157.4|10155.4|253
1690372800000|2023-07-26 12:00:00|10157.8|10155.8|10156.7|10154.7|10158.2|10156.2|10156.3|10154.3|1585
1690373100000|2023-07-26 12:05:00|10157.1|10155.1|10156.3|10154.3|10157.1|10155.1|10155.9|10153.9|1605
1690373400000|2023-07-26 12:10:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|1764
1690373700000|2023-07-26 12:15:00|10156.1|10154.1|10155.9|10153.9|10156.7|10154.7|10155.5|10153.5|379
1690374000000|2023-07-26 12:20:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10153.1|10151.1|5474
1690374300000|2023-07-26 12:25:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.1|10153.1|1370
1690374600000|2023-07-26 12:30:00|10156.5|10154.5|10157.4|10155.4|10157.8|10155.8|10155.5|10153.5|3005
1690374900000|2023-07-26 12:35:00|10157.8|10155.8|10156.7|10154.7|10157.8|10155.8|10156.7|10154.7|2676
1690375200000|2023-07-26 12:40:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|2841
1690375500000|2023-07-26 12:45:00|10157.3|10155.3|10157.8|10155.8|10158.2|10156.2|10157.1|10155.1|2906
1690375800000|2023-07-26 12:50:00|10157.4|10155.4|10157.1|10155.1|10158.2|10156.2|10156.7|10154.7|3363
1690376100000|2023-07-26 12:55:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10155.7|10153.7|2642
1690376400000|2023-07-26 13:00:00|10155.9|10153.9|10155.1|10153.1|10156.3|10154.3|10154.7|10152.7|1738
1690376700000|2023-07-26 13:05:00|10155.9|10153.9|10157.1|10155.1|10157.1|10155.1|10155.9|10153.9|1029
1690377000000|2023-07-26 13:10:00|10156.7|10154.7|10157.4|10155.4|10158.2|10156.2|10156.7|10154.7|1847
1690377300000|2023-07-26 13:15:00|10157.6|10155.6|10158.2|10156.2|10158.6|10156.6|10157.4|10155.4|819
1690377600000|2023-07-26 13:20:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|1245
1690377900000|2023-07-26 13:25:00|10156.7|10154.7|10156.3|10154.3|10157.1|10155.1|10155.9|10153.9|1309
1690378200000|2023-07-26 13:30:00|10155.9|10153.9|10154.7|10152.7|10155.9|10153.9|10154.7|10152.7|2359
1690378500000|2023-07-26 13:35:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10153.9|10151.9|2191
1690378800000|2023-07-26 13:40:00|10153.9|10151.9|10153.9|10151.9|10154.7|10152.7|10153.1|10151.1|3713
1690379100000|2023-07-26 13:45:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|1163
1690379400000|2023-07-26 13:50:00|10153.7|10151.7|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|1328
1690379700000|2023-07-26 13:55:00|10153.9|10151.9|10153.1|10151.1|10154.1|10152.1|10152|10150|2924
1690380000000|2023-07-26 14:00:00|10153.3|10151.3|10155.5|10153.5|10155.5|10153.5|10152.8|10150.8|2809
1690380300000|2023-07-26 14:05:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10154.7|10152.7|4158
1690380600000|2023-07-26 14:10:00|10155.9|10153.9|10154.7|10152.7|10156.3|10154.3|10154.7|10152.7|707
1690380900000|2023-07-26 14:15:00|10155.1|10153.1|10153.9|10151.9|10155.1|10153.1|10153.5|10151.5|1988
1690381200000|2023-07-26 14:20:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.1|10151.1|2208
1690381500000|2023-07-26 14:25:00|10153.3|10151.3|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|1466
1690381800000|2023-07-26 14:30:00|10153.7|10151.7|10153.5|10151.5|10154.3|10152.3|10152.8|10150.8|2263
1690382100000|2023-07-26 14:35:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10152.6|10150.6|1529
1690382400000|2023-07-26 14:40:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.1|10151.1|839
1690382700000|2023-07-26 14:45:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.5|10151.5|1600
1690383000000|2023-07-26 14:50:00|10154.1|10152.1|10154.7|10152.7|10154.7|10152.7|10153.5|10151.5|1057
1690383300000|2023-07-26 14:55:00|10154.3|10152.3|10153.5|10151.5|10154.7|10152.7|10152.8|10150.8|2303
1690383600000|2023-07-26 15:00:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|1656
1690383900000|2023-07-26 15:05:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|1730
1690384200000|2023-07-26 15:10:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|773
1690384500000|2023-07-26 15:15:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|2250
1690384800000|2023-07-26 15:20:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|1505
1690385100000|2023-07-26 15:25:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|762
1690385400000|2023-07-26 15:30:00|10153.9|10151.9|10153.7|10151.7|10153.9|10151.9|10153.5|10151.5|402
1690385700000|2023-07-26 15:35:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|1492
1690386000000|2023-07-26 15:40:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|2428
1690386300000|2023-07-26 15:45:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.5|10151.5|2053
1690386600000|2023-07-26 15:50:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|666
1690386900000|2023-07-26 15:55:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|1046
1690387200000|2023-07-26 16:00:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|1231
1690387500000|2023-07-26 16:05:00|||||||||896
1690387800000|2023-07-26 16:10:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|4021
1690388100000|2023-07-26 16:15:00|10153.9|10151.9|10153.5|10151.5|10154.7|10152.7|10153.5|10151.5|475
1690388400000|2023-07-26 16:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|465
1690388700000|2023-07-26 16:25:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|1088
1690389000000|2023-07-26 16:30:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|615
1690389300000|2023-07-26 16:35:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|990
1690389600000|2023-07-26 16:40:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1440
1690389900000|2023-07-26 16:45:00|10151.2|10149.2|10150.4|10148.4|10151.6|10149.6|10150.4|10148.4|1426
1690390200000|2023-07-26 16:50:00|10150.8|10148.8|10150.4|10148.4|10151.2|10149.2|10150|10148|2107
1690390500000|2023-07-26 16:55:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150|10148|901
1690390800000|2023-07-26 17:00:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.4|10148.4|1464
1690391100000|2023-07-26 17:05:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|1108
1690391400000|2023-07-26 17:10:00|10151|10149|10149.6|10147.6|10151.2|10149.2|10149.6|10147.6|841
1690391700000|2023-07-26 17:15:00|10150|10148|10150|10148|10150|10148|10150|10148|404
1690392000000|2023-07-26 17:20:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150|10148|1167
1690392300000|2023-07-26 17:25:00|10151.6|10149.6|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1358
1690392600000|2023-07-26 17:30:00|10152.4|10150.4|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|2022
1690392900000|2023-07-26 17:35:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|896
1690393200000|2023-07-26 17:40:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1160
1690393500000|2023-07-26 17:45:00|10151.4|10149.4|10151.2|10149.2|10151.4|10149.4|10150.8|10148.8|854
1690393800000|2023-07-26 17:50:00|10150.8|10148.8|10150|10148|10151.2|10149.2|10150|10148|1662
1690394100000|2023-07-26 17:55:00|10149.6|10147.6|10151.6|10149.6|10151.6|10149.6|10149.4|10147.4|1573
1690394400000|2023-07-26 18:00:00|10148.7|10146.7|10152.4|10150.4|10157.3|10155.3|10148.7|10146.7|3835
1690394700000|2023-07-26 18:05:00|10152.6|10150.6|10151|10149|10155.5|10153.5|10150.8|10148.8|2206
1690395000000|2023-07-26 18:10:00|10150.8|10148.8|10151.2|10149.2|10152.8|10150.8|10150.4|10148.4|2247
1690395300000|2023-07-26 18:15:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10148.5|10146.5|1826
1690395600000|2023-07-26 18:20:00|10150.6|10148.6|10148.1|10146.1|10151.2|10149.2|10147.3|10145.3|3289
1690395900000|2023-07-26 18:25:00|10147.7|10145.7|10147.9|10145.9|10148.9|10146.9|10146.5|10144.5|1760
1690396200000|2023-07-26 18:30:00|10148.1|10146.1|10150|10148|10151.4|10149.4|10147.1|10145.1|3750
1690396500000|2023-07-26 18:35:00|10150.8|10148.8|10155.1|10153.1|10155.9|10153.9|10150|10148|8606
1690396800000|2023-07-26 18:40:00|10155.5|10153.5|10159.8|10157.8|10161|10159|10154.9|10152.9|10568
1690397100000|2023-07-26 18:45:00|10160.2|10158.2|10159|10157|10161.7|10159.7|10157.8|10155.8|4585
1690397400000|2023-07-26 18:50:00|10158.2|10156.2|10159.4|10157.4|10162.3|10160.3|10158.2|10156.2|8193
1690397700000|2023-07-26 18:55:00|10159.2|10157.2|10165.3|10163.3|10166|10164|10159|10157|7469
1690398000000|2023-07-26 19:00:00|10164.9|10162.9|10163.7|10161.7|10165.6|10163.6|10163.3|10161.3|3589
1690398300000|2023-07-26 19:05:00|10164.1|10162.1|10162.5|10160.5|10164.1|10162.1|10161.7|10159.7|2522
1690398600000|2023-07-26 19:10:00|10162.9|10160.9|10161.4|10159.4|10162.9|10160.9|10161|10159|2083
1690398900000|2023-07-26 19:15:00|10161.7|10159.7|10161.5|10159.5|10161.7|10159.7|10157.8|10155.8|3318
1690399200000|2023-07-26 19:20:00|10161.7|10159.7|10161.7|10159.7|10162.9|10160.9|10160.2|10158.2|2061
1690399500000|2023-07-26 19:25:00|10161.9|10159.9|10161.7|10159.7|10162.5|10160.5|10161|10159|1078
1690399800000|2023-07-26 19:30:00|10162.1|10160.1|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|1412
1690400100000|2023-07-26 19:35:00|10162.1|10160.1|10164.9|10162.9|10164.9|10162.9|10162.1|10160.1|2243
1690400400000|2023-07-26 19:40:00|10164.5|10162.5|10163.7|10161.7|10164.9|10162.9|10162.9|10160.9|1130
1690400700000|2023-07-26 19:45:00|10163.3|10161.3|10164.1|10162.1|10164.5|10162.5|10163.3|10161.3|540
1690401000000|2023-07-26 19:50:00|10164.5|10162.5|10164.5|10162.5|10165.6|10163.6|10164.1|10162.1|1750
1690401300000|2023-07-26 19:55:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.1|10162.1|1224
1690401600000|2023-07-26 20:00:00|10164.5|10162.5|10162.5|10160.5|10164.7|10162.7|10162.5|10160.5|1340
1690401900000|2023-07-26 20:05:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|1426
1690402200000|2023-07-26 20:10:00|10161.9|10159.9|10161.2|10159.2|10162.5|10160.5|10161.2|10159.2|370
1690402500000|2023-07-26 20:15:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|407
1690402800000|2023-07-26 20:20:00|10160.8|10158.8|10160.6|10158.6|10161.4|10159.4|10160.2|10158.2|1375
1690403100000|2023-07-26 20:25:00|10160.2|10158.2|10161.5|10159.5|10161.7|10159.7|10160.2|10158.2|649
1690403400000|2023-07-26 20:30:00|10161.4|10159.4|10161|10159|10162.1|10160.1|10160.6|10158.6|224
1690403700000|2023-07-26 20:35:00|10160.6|10158.6|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|290
1690404000000|2023-07-26 20:40:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|1085
1690404300000|2023-07-26 20:45:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|519
1690404600000|2023-07-26 20:50:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160.6|10158.6|229
1690404900000|2023-07-26 20:55:00|10160.6|10158.6|10160.2|10158.2|10161|10159|10160.2|10158.2|533
1690408800000|2023-07-26 22:00:00|10160|10158|10160.2|10158.2|10161|10159|10159.8|10157.8|387
1690409100000|2023-07-26 22:05:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|10
1690409400000|2023-07-26 22:10:00|10159.8|10157.8|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|85
1690409700000|2023-07-26 22:15:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|30
1690410000000|2023-07-26 22:20:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|104
1690410300000|2023-07-26 22:25:00|10160.2|10158.2|10160.4|10158.4|10160.6|10158.6|10160.2|10158.2|66
1690410600000|2023-07-26 22:30:00|10160.6|10158.6|10160.4|10158.4|10160.6|10158.6|10160.2|10158.2|111
1690410900000|2023-07-26 22:35:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|20
1690411200000|2023-07-26 22:40:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|156
1690411500000|2023-07-26 22:45:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|72
1690411800000|2023-07-26 22:50:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|12
1690412100000|2023-07-26 22:55:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|11
1690412400000|2023-07-26 23:00:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10160|10158|209
1690413000000|2023-07-26 23:10:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|38
1690413300000|2023-07-26 23:15:00|||||||||21
1690413600000|2023-07-26 23:20:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|63
1690413900000|2023-07-26 23:25:00|||||||||12
1690414200000|2023-07-26 23:30:00|10158.8|10156.8|10158.2|10156.2|10158.8|10156.8|10158|10156|254
1690414500000|2023-07-26 23:35:00|10157.8|10155.8|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|124
1690414800000|2023-07-26 23:40:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|56
1690415100000|2023-07-26 23:45:00|10157.8|10155.8|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|118
1690415400000|2023-07-26 23:50:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|127
1690415700000|2023-07-26 23:55:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|28
1690416000000|2023-07-27 00:00:00|10158.8|10156.8|10159.8|10157.8|10159.8|10157.8|10158.6|10156.6|81
1690416300000|2023-07-27 00:05:00|10159.4|10157.4|10159|10157|10159.8|10157.8|10159|10157|74
1690416600000|2023-07-27 00:10:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|171
1690416900000|2023-07-27 00:15:00|10159.2|10157.2|10159|10157|10159.2|10157.2|10158.6|10156.6|163
1690417200000|2023-07-27 00:20:00|10159.2|10157.2|10159|10157|10159.2|10157.2|10159|10157|8
1690417500000|2023-07-27 00:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|154
1690417800000|2023-07-27 00:30:00|10159.6|10157.6|10159.4|10157.4|10159.6|10157.6|10159.4|10157.4|341
1690418100000|2023-07-27 00:35:00|||||||||144
1690418400000|2023-07-27 00:40:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|149
1690418700000|2023-07-27 00:45:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|1098
1690419000000|2023-07-27 00:50:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|303
1690419300000|2023-07-27 00:55:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|18
1690419600000|2023-07-27 01:00:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|404
1690419900000|2023-07-27 01:05:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10159|10157|696
1690420200000|2023-07-27 01:10:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|119
1690420500000|2023-07-27 01:15:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1574
1690420800000|2023-07-27 01:20:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|524
1690421100000|2023-07-27 01:25:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|754
1690421400000|2023-07-27 01:30:00|10160.6|10158.6|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|566
1690421700000|2023-07-27 01:35:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|356
1690422000000|2023-07-27 01:40:00|10162.9|10160.9|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|1614
1690422300000|2023-07-27 01:45:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|1135
1690422600000|2023-07-27 01:50:00|10164.1|10162.1|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|512
1690422900000|2023-07-27 01:55:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|220
1690423200000|2023-07-27 02:00:00|10164.3|10162.3|10164.7|10162.7|10164.9|10162.9|10164.1|10162.1|682
1690423500000|2023-07-27 02:05:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|181
1690423800000|2023-07-27 02:10:00|10165.3|10163.3|10166|10164|10166|10164|10165.1|10163.1|447
1690424100000|2023-07-27 02:15:00|10165.6|10163.6|10164.9|10162.9|10166|10164|10164.5|10162.5|538
1690424400000|2023-07-27 02:20:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|53
1690424700000|2023-07-27 02:25:00|10165.6|10163.6|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|233
1690425000000|2023-07-27 02:30:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|9
1690425300000|2023-07-27 02:35:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|32
1690425600000|2023-07-27 02:40:00|||||||||4
1690425900000|2023-07-27 02:45:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|93
1690426200000|2023-07-27 02:50:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|124
1690426500000|2023-07-27 02:55:00|||||||||110
1690426800000|2023-07-27 03:00:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|211
1690427100000|2023-07-27 03:05:00|||||||||3
1690427400000|2023-07-27 03:10:00|||||||||24
1690427700000|2023-07-27 03:15:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|67
1690428000000|2023-07-27 03:20:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|124
1690428300000|2023-07-27 03:25:00|||||||||1
1690428600000|2023-07-27 03:30:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|35
1690428900000|2023-07-27 03:35:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|2
1690429200000|2023-07-27 03:40:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|127
1690429500000|2023-07-27 03:45:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|100
1690429800000|2023-07-27 03:50:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|45
1690430100000|2023-07-27 03:55:00|10164.7|10162.7|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|74
1690430400000|2023-07-27 04:00:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|172
1690430700000|2023-07-27 04:05:00|10164.7|10162.7|10164.9|10162.9|10164.9|10162.9|10164.7|10162.7|71
1690431000000|2023-07-27 04:10:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|136
1690431300000|2023-07-27 04:15:00|||||||||11
1690431600000|2023-07-27 04:20:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|86
1690431900000|2023-07-27 04:25:00|||||||||25
1690432200000|2023-07-27 04:30:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|262
1690432500000|2023-07-27 04:35:00|10164.7|10162.7|10164.5|10162.5|10164.7|10162.7|10164.5|10162.5|32
1690432800000|2023-07-27 04:40:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|128
1690433100000|2023-07-27 04:45:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|234
1690433400000|2023-07-27 04:50:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|7
1690434000000|2023-07-27 05:00:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.3|10162.3|90
1690434300000|2023-07-27 05:05:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|77
1690434600000|2023-07-27 05:10:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|6
1690434900000|2023-07-27 05:15:00|10164.3|10162.3|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|182
1690435200000|2023-07-27 05:20:00|10164.1|10162.1|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|353
1690435500000|2023-07-27 05:25:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|28
1690435800000|2023-07-27 05:30:00|10164.3|10162.3|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|14
1690436100000|2023-07-27 05:35:00|||||||||6
1690436400000|2023-07-27 05:40:00|10164.5|10162.5|10165.3|10163.3|10165.3|10163.3|10164.5|10162.5|457
1690436700000|2023-07-27 05:45:00|10164.9|10162.9|10165.6|10163.6|10165.6|10163.6|10164.9|10162.9|261
1690437000000|2023-07-27 05:50:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|188
1690437300000|2023-07-27 05:55:00|10165.1|10163.1|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|71
1690437600000|2023-07-27 06:00:00|10165.6|10163.6|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|646
1690437900000|2023-07-27 06:05:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|643
1690438200000|2023-07-27 06:10:00|10166|10164|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|628
1690438500000|2023-07-27 06:15:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|180
1690438800000|2023-07-27 06:20:00|10166|10164|10165.3|10163.3|10166|10164|10165.3|10163.3|250
1690439100000|2023-07-27 06:25:00|10165.6|10163.6|10167.2|10165.2|10167.2|10165.2|10165.3|10163.3|264
1690439400000|2023-07-27 06:30:00|10166.8|10164.8|10167.6|10165.6|10168|10166|10166.8|10164.8|696
1690439700000|2023-07-27 06:35:00|10167.2|10165.2|10166.4|10164.4|10167.6|10165.6|10166.4|10164.4|858
1690440000000|2023-07-27 06:40:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10166|10164|667
1690440300000|2023-07-27 06:45:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|721
1690440600000|2023-07-27 06:50:00|10166.6|10164.6|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|115
1690440900000|2023-07-27 06:55:00|10167.2|10165.2|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|594
1690441200000|2023-07-27 07:00:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10165.6|10163.6|623
1690441500000|2023-07-27 07:05:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10166|10164|697
1690441800000|2023-07-27 07:10:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10165.6|10163.6|1099
1690442100000|2023-07-27 07:15:00|10166.2|10164.2|10166|10164|10166.4|10164.4|10165.6|10163.6|640
1690442400000|2023-07-27 07:20:00|10166.4|10164.4|10165.6|10163.6|10166.4|10164.4|10165.6|10163.6|1023
1690442700000|2023-07-27 07:25:00|10166|10164|10164.5|10162.5|10166|10164|10164.1|10162.1|859
1690443000000|2023-07-27 07:30:00|10164.7|10162.7|10164.5|10162.5|10165.6|10163.6|10164.1|10162.1|1673
1690443300000|2023-07-27 07:35:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|308
1690443600000|2023-07-27 07:40:00|10164.9|10162.9|10165.5|10163.5|10165.6|10163.6|10164.9|10162.9|348
1690443900000|2023-07-27 07:45:00|10165.6|10163.6|10166.4|10164.4|10166.4|10164.4|10165.3|10163.3|614
1690444200000|2023-07-27 07:50:00|10166|10164|10164.9|10162.9|10166|10164|10164.9|10162.9|959
1690444500000|2023-07-27 07:55:00|10164.7|10162.7|10163.7|10161.7|10164.9|10162.9|10163.3|10161.3|865
1690444800000|2023-07-27 08:00:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|679
1690445100000|2023-07-27 08:05:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|114
1690445400000|2023-07-27 08:10:00|10165.1|10163.1|10164.1|10162.1|10165.3|10163.3|10164.1|10162.1|385
1690445700000|2023-07-27 08:15:00|10164.5|10162.5|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|471
1690446000000|2023-07-27 08:20:00|10164.3|10162.3|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|364
1690446300000|2023-07-27 08:25:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|1158
1690446600000|2023-07-27 08:30:00|10163.9|10161.9|10164.5|10162.5|10164.7|10162.7|10163.7|10161.7|771
1690446900000|2023-07-27 08:35:00|10164.9|10162.9|10163.7|10161.7|10164.9|10162.9|10163.7|10161.7|538
1690447200000|2023-07-27 08:40:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|824
1690447500000|2023-07-27 08:45:00|10163.1|10161.1|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|525
1690447800000|2023-07-27 08:50:00|10164.3|10162.3|10164.1|10162.1|10164.3|10162.3|10163.7|10161.7|366
1690448100000|2023-07-27 08:55:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|457
1690448400000|2023-07-27 09:00:00|10163.5|10161.5|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|216
1690448700000|2023-07-27 09:05:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|732
1690449000000|2023-07-27 09:10:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|449
1690449300000|2023-07-27 09:15:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|326
1690449600000|2023-07-27 09:20:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|1722
1690449900000|2023-07-27 09:25:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|492
1690450200000|2023-07-27 09:30:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.1|10161.1|724
1690450500000|2023-07-27 09:35:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|847
1690450800000|2023-07-27 09:40:00|10162.9|10160.9|10163.5|10161.5|10163.7|10161.7|10162.9|10160.9|725
1690451100000|2023-07-27 09:45:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|171
1690451400000|2023-07-27 09:50:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|300
1690451700000|2023-07-27 09:55:00|10163.9|10161.9|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|354
1690452000000|2023-07-27 10:00:00|10164.5|10162.5|10163.7|10161.7|10164.5|10162.5|10163.3|10161.3|358
1690452300000|2023-07-27 10:05:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|312
1690452600000|2023-07-27 10:10:00|10163.9|10161.9|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|511
1690452900000|2023-07-27 10:15:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|89
1690453200000|2023-07-27 10:20:00|10163.7|10161.7|10164.5|10162.5|10164.5|10162.5|10163.7|10161.7|278
1690453500000|2023-07-27 10:25:00|10164.9|10162.9|10165.1|10163.1|10165.3|10163.3|10164.5|10162.5|692
1690453800000|2023-07-27 10:30:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|239
1690454100000|2023-07-27 10:35:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|443
1690454400000|2023-07-27 10:40:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|447
1690454700000|2023-07-27 10:45:00|10165.6|10163.6|10165.1|10163.1|10165.6|10163.6|10164.9|10162.9|501
1690455000000|2023-07-27 10:50:00|10164.9|10162.9|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|198
1690455300000|2023-07-27 10:55:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|389
1690455600000|2023-07-27 11:00:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|235
1690455900000|2023-07-27 11:05:00|10164.9|10162.9|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|283
1690456200000|2023-07-27 11:10:00|10164.9|10162.9|10166|10164|10166|10164|10164.5|10162.5|1230
1690456500000|2023-07-27 11:15:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|629
1690456800000|2023-07-27 11:20:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|617
1690457100000|2023-07-27 11:25:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|613
1690457400000|2023-07-27 11:30:00|10164.9|10162.9|10165.1|10163.1|10165.3|10163.3|10164.9|10162.9|533
1690457700000|2023-07-27 11:35:00|10164.9|10162.9|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|711
1690458000000|2023-07-27 11:40:00|10164.9|10162.9|10165.3|10163.3|10165.3|10163.3|10164.5|10162.5|1033
1690458300000|2023-07-27 11:45:00|10165.6|10163.6|10164.5|10162.5|10165.6|10163.6|10164.5|10162.5|175
1690458600000|2023-07-27 11:50:00|10164.9|10162.9|10164.5|10162.5|10165.3|10163.3|10164.5|10162.5|595
1690458900000|2023-07-27 11:55:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|801
1690459200000|2023-07-27 12:00:00|10164.5|10162.5|10162.9|10160.9|10164.9|10162.9|10162.1|10160.1|3253
1690459500000|2023-07-27 12:05:00|10163.3|10161.3|10164.5|10162.5|10164.5|10162.5|10162.5|10160.5|1507
1690459800000|2023-07-27 12:10:00|10164.9|10162.9|10163.7|10161.7|10164.9|10162.9|10163.3|10161.3|900
1690460100000|2023-07-27 12:15:00|10165.1|10163.1|10165.3|10163.3|10167.2|10165.2|10164.1|10162.1|3714
1690460400000|2023-07-27 12:20:00|10164.9|10162.9|10162.9|10160.9|10166.8|10164.8|10162.9|10160.9|4862
1690460700000|2023-07-27 12:25:00|10162.5|10160.5|10161.2|10159.2|10162.5|10160.5|10160.2|10158.2|4145
1690461000000|2023-07-27 12:30:00|10161|10159|10157.8|10155.8|10161|10159|10153.9|10151.9|10774
1690461300000|2023-07-27 12:35:00|10157.1|10155.1|10159.4|10157.4|10161.4|10159.4|10156.3|10154.3|5423
1690461600000|2023-07-27 12:40:00|10159.8|10157.8|10160.6|10158.6|10160.6|10158.6|10157.1|10155.1|3598
1690461900000|2023-07-27 12:45:00|10161|10159|10157.4|10155.4|10161.4|10159.4|10157.4|10155.4|2832
1690462200000|2023-07-27 12:50:00|10157.1|10155.1|10153.5|10151.5|10158.2|10156.2|10153.1|10151.1|3791
1690462500000|2023-07-27 12:55:00|10153.7|10151.7|10155.5|10153.5|10155.9|10153.9|10153.5|10151.5|3574
1690462800000|2023-07-27 13:00:00|10155.1|10153.1|10157.1|10155.1|10159|10157|10153.5|10151.5|5324
1690463100000|2023-07-27 13:05:00|10156.7|10154.7|10155.1|10153.1|10158.2|10156.2|10153.9|10151.9|17503
1690463400000|2023-07-27 13:10:00|10155.5|10153.5|10153.5|10151.5|10155.9|10153.9|10153.1|10151.1|4370
1690463700000|2023-07-27 13:15:00|10153.1|10151.1|10153.9|10151.9|10154.7|10152.7|10152|10150|4774
1690464000000|2023-07-27 13:20:00|10153.5|10151.5|10154.3|10152.3|10154.3|10152.3|10152.8|10150.8|1112
1690464300000|2023-07-27 13:25:00|10153.9|10151.9|10153.1|10151.1|10154.1|10152.1|10151.6|10149.6|2038
1690464600000|2023-07-27 13:30:00|10152.8|10150.8|10153.9|10151.9|10154.3|10152.3|10152|10150|4297
1690464900000|2023-07-27 13:35:00|10153.5|10151.5|10153.5|10151.5|10154.3|10152.3|10152|10150|5204
1690465200000|2023-07-27 13:40:00|10153.1|10151.1|10152.8|10150.8|10154.3|10152.3|10152.8|10150.8|7802
1690465500000|2023-07-27 13:45:00|10152.6|10150.6|10152.8|10150.8|10153.9|10151.9|10152.4|10150.4|3787
1690465800000|2023-07-27 13:50:00|10152.4|10150.4|10151.6|10149.6|10152.8|10150.8|10151.2|10149.2|3010
1690466100000|2023-07-27 13:55:00|10151.8|10149.8|10150.4|10148.4|10152|10150|10150|10148|2460
1690466400000|2023-07-27 14:00:00|10150|10148|10148.1|10146.1|10150.4|10148.4|10148.1|10146.1|5072
1690466700000|2023-07-27 14:05:00|10148.3|10146.3|10148.5|10146.5|10149.2|10147.2|10146.1|10144.1|6034
1690467000000|2023-07-27 14:10:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|3111
1690467300000|2023-07-27 14:15:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|3228
1690467600000|2023-07-27 14:20:00|10148.3|10146.3|10148.5|10146.5|10149.6|10147.6|10148.1|10146.1|3425
1690467900000|2023-07-27 14:25:00|10148.3|10146.3|10148.1|10146.1|10148.3|10146.3|10146.9|10144.9|2765
1690468200000|2023-07-27 14:30:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10146.5|10144.5|3608
1690468500000|2023-07-27 14:35:00|10148.9|10146.9|10145.3|10143.3|10148.9|10146.9|10144.9|10142.9|5125
1690468800000|2023-07-27 14:40:00|10144.9|10142.9|10143|10141|10145.3|10143.3|10143|10141|3981
1690469100000|2023-07-27 14:45:00|10143.4|10141.4|10143.4|10141.4|10145.3|10143.3|10143|10141|3093
1690469400000|2023-07-27 14:50:00|10143.2|10141.2|10143.4|10141.4|10144.2|10142.2|10142.6|10140.6|1850
1690469700000|2023-07-27 14:55:00|10143|10141|10141.4|10139.4|10143.8|10141.8|10141.4|10139.4|2762
1690470000000|2023-07-27 15:00:00|10141.8|10139.8|10143.8|10141.8|10143.8|10141.8|10141.4|10139.4|5013
1690470300000|2023-07-27 15:05:00|10143.6|10141.6|10143|10141|10144.2|10142.2|10143|10141|2114
1690470600000|2023-07-27 15:10:00|10143.2|10141.2|10143.4|10141.4|10143.8|10141.8|10142.6|10140.6|1861
1690470900000|2023-07-27 15:15:00|10143.8|10141.8|10145.3|10143.3|10145.3|10143.3|10143.4|10141.4|3063
1690471200000|2023-07-27 15:20:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|2921
1690471500000|2023-07-27 15:25:00|10146.1|10144.1|10146.9|10144.9|10146.9|10144.9|10145.7|10143.7|1725
1690471800000|2023-07-27 15:30:00|10147.1|10145.1|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|1607
1690472100000|2023-07-27 15:35:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|1932
1690472400000|2023-07-27 15:40:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.1|10144.1|1611
1690472700000|2023-07-27 15:45:00|10146.1|10144.1|10147.7|10145.7|10148.1|10146.1|10146.1|10144.1|1375
1690473000000|2023-07-27 15:50:00|10148.1|10146.1|10146.5|10144.5|10148.5|10146.5|10146.5|10144.5|1960
1690473300000|2023-07-27 15:55:00|10146.1|10144.1|10146.1|10144.1|10146.9|10144.9|10145.7|10143.7|1322
1690473600000|2023-07-27 16:00:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|508
1690473900000|2023-07-27 16:05:00|10147.1|10145.1|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|856
1690474200000|2023-07-27 16:10:00|10146.5|10144.5|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|2126
1690474500000|2023-07-27 16:15:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|586
1690474800000|2023-07-27 16:20:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|805
1690475100000|2023-07-27 16:25:00|10145.5|10143.5|10146.5|10144.5|10146.5|10144.5|10145.3|10143.3|1849
1690475400000|2023-07-27 16:30:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|400
1690475700000|2023-07-27 16:35:00|10146.7|10144.7|10148.1|10146.1|10148.1|10146.1|10146.7|10144.7|1448
1690476000000|2023-07-27 16:40:00|10147.7|10145.7|10146.9|10144.9|10148.1|10146.1|10146.5|10144.5|1247
1690476300000|2023-07-27 16:45:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|727
1690476600000|2023-07-27 16:50:00|10147.3|10145.3|10147.3|10145.3|10148.3|10146.3|10147.3|10145.3|1190
1690476900000|2023-07-27 16:55:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|2238
1690477200000|2023-07-27 17:00:00|10147.3|10145.3|10143.4|10141.4|10148.1|10146.1|10143|10141|4747
1690477500000|2023-07-27 17:05:00|10143.2|10141.2|10143.8|10141.8|10145.3|10143.3|10140.3|10138.3|5538
1690477800000|2023-07-27 17:10:00|10143.4|10141.4|10147.3|10145.3|10148.5|10146.5|10141.8|10139.8|5582
1690478100000|2023-07-27 17:15:00|10147.1|10145.1|10146.5|10144.5|10147.7|10145.7|10145.3|10143.3|5022
1690478400000|2023-07-27 17:20:00|10146.7|10144.7|10147.7|10145.7|10149.2|10147.2|10146.1|10144.1|7731
1690478700000|2023-07-27 17:25:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10146.5|10144.5|2391
1690479000000|2023-07-27 17:30:00|10146.9|10144.9|10144.9|10142.9|10146.9|10144.9|10144.6|10142.6|3887
1690479300000|2023-07-27 17:35:00|10144.6|10142.6|10146.5|10144.5|10146.5|10144.5|10143.8|10141.8|2410
1690479600000|2023-07-27 17:40:00|10146.1|10144.1|10146.9|10144.9|10147.3|10145.3|10145.3|10143.3|1077
1690479900000|2023-07-27 17:45:00|10146.5|10144.5|10148.3|10146.3|10148.9|10146.9|10146.5|10144.5|2270
1690480200000|2023-07-27 17:50:00|10148.1|10146.1|10149.2|10147.2|10149.2|10147.2|10147.7|10145.7|2247
1690480500000|2023-07-27 17:55:00|10148.9|10146.9|10147.3|10145.3|10149.6|10147.6|10146.9|10144.9|2167
1690480800000|2023-07-27 18:00:00|10147.7|10145.7|10148.9|10146.9|10149.2|10147.2|10146.9|10144.9|1937
1690481100000|2023-07-27 18:05:00|10148.5|10146.5|10148.3|10146.3|10148.5|10146.5|10147.7|10145.7|1666
1690481400000|2023-07-27 18:10:00|10148.5|10146.5|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|968
1690481700000|2023-07-27 18:15:00|10147.9|10145.9|10147.7|10145.7|10148.9|10146.9|10147.3|10145.3|2410
1690482000000|2023-07-27 18:20:00|10147.9|10145.9|10144.9|10142.9|10148.1|10146.1|10144.6|10142.6|2044
1690482300000|2023-07-27 18:25:00|10144.8|10142.8|10143.8|10141.8|10145.3|10143.3|10143|10141|1854
1690482600000|2023-07-27 18:30:00|10144|10142|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|3211
1690482900000|2023-07-27 18:35:00|10143.4|10141.4|10143|10141|10143.8|10141.8|10142.2|10140.2|3905
1690483200000|2023-07-27 18:40:00|10143.2|10141.2|10143|10141|10144.2|10142.2|10141.4|10139.4|2309
1690483500000|2023-07-27 18:45:00|10142.6|10140.6|10143|10141|10144.2|10142.2|10142.6|10140.6|2802
1690483800000|2023-07-27 18:50:00|10142.8|10140.8|10143.8|10141.8|10144.2|10142.2|10142.2|10140.2|2503
1690484100000|2023-07-27 18:55:00|10144.2|10142.2|10143|10141|10144.2|10142.2|10142.6|10140.6|2510
1690484400000|2023-07-27 19:00:00|10142.8|10140.8|10144.2|10142.2|10144.2|10142.2|10142.6|10140.6|1166
1690484700000|2023-07-27 19:05:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10142.2|10140.2|662
1690485000000|2023-07-27 19:10:00|10144.2|10142.2|10142.6|10140.6|10144.2|10142.2|10142.2|10140.2|655
1690485300000|2023-07-27 19:15:00|10142.4|10140.4|10143.4|10141.4|10143.4|10141.4|10142.2|10140.2|1578
1690485600000|2023-07-27 19:20:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.2|10141.2|1151
1690485900000|2023-07-27 19:25:00|10144.2|10142.2|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|496
1690486200000|2023-07-27 19:30:00|10143|10141|10144.4|10142.4|10144.6|10142.6|10142.6|10140.6|1385
1690486500000|2023-07-27 19:35:00|10144.6|10142.6|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|1229
1690486800000|2023-07-27 19:40:00|10144.9|10142.9|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|1941
1690487100000|2023-07-27 19:45:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|1398
1690487400000|2023-07-27 19:50:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.9|10142.9|1904
1690487700000|2023-07-27 19:55:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|2316
1690488000000|2023-07-27 20:00:00|10145.3|10143.3|10143.8|10141.8|10145.7|10143.7|10143.8|10141.8|2056
1690488300000|2023-07-27 20:05:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143|10141|912
1690488600000|2023-07-27 20:10:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|744
1690488900000|2023-07-27 20:15:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|1139
1690489200000|2023-07-27 20:20:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|1107
1690489500000|2023-07-27 20:25:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|2200
1690489800000|2023-07-27 20:30:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1633
1690490100000|2023-07-27 20:35:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|1575
1690490400000|2023-07-27 20:40:00|10144.8|10142.8|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|7801
1690490700000|2023-07-27 20:45:00|10144.6|10142.6|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|1442
1690491000000|2023-07-27 20:50:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|1218
1690491300000|2023-07-27 20:55:00|10143.4|10141.4|10143.8|10141.8|10144|10142|10143.4|10141.4|1492
1690495200000|2023-07-27 22:00:00|10143.6|10141.6|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|68
1690495500000|2023-07-27 22:05:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|173
1690495800000|2023-07-27 22:10:00|||||||||69
1690496100000|2023-07-27 22:15:00|10144.2|10142.2|10144.6|10142.6|10144.8|10142.8|10144.2|10142.2|293
1690496400000|2023-07-27 22:20:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|93
1690496700000|2023-07-27 22:25:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.4|10142.4|448
1690497000000|2023-07-27 22:30:00|10144.2|10142.2|10144.8|10142.8|10144.9|10142.9|10144.2|10142.2|80
1690497300000|2023-07-27 22:35:00|10144.9|10142.9|10144.4|10142.4|10144.9|10142.9|10144.2|10142.2|67
1690497600000|2023-07-27 22:40:00|10144.2|10142.2|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|539
1690497900000|2023-07-27 22:45:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|109
1690498500000|2023-07-27 22:55:00|10144.4|10142.4|10144.6|10142.6|10144.6|10142.6|10144.4|10142.4|106
1690498800000|2023-07-27 23:00:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.4|10142.4|137
1690499100000|2023-07-27 23:05:00|10144.4|10142.4|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|48
1690499400000|2023-07-27 23:10:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|101
1690499700000|2023-07-27 23:15:00|10143.6|10141.6|10143.4|10141.4|10143.6|10141.6|10143.4|10141.4|46
1690500000000|2023-07-27 23:20:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|98
1690500300000|2023-07-27 23:25:00|10143.6|10141.6|10143.8|10141.8|10144.2|10142.2|10143.6|10141.6|180
1690500600000|2023-07-27 23:30:00|10144|10142|10143.4|10141.4|10144|10142|10143|10141|321
1690500900000|2023-07-27 23:35:00|10143.6|10141.6|10143|10141|10143.8|10141.8|10143|10141|179
1690501200000|2023-07-27 23:40:00|10143.2|10141.2|10142.8|10140.8|10143.4|10141.4|10142.6|10140.6|238
1690501500000|2023-07-27 23:45:00|10143|10141|10143|10141|10143.4|10141.4|10142.8|10140.8|162
1690501800000|2023-07-27 23:50:00|10142.8|10140.8|10142.6|10140.6|10143|10141|10142.2|10140.2|460
1690502100000|2023-07-27 23:55:00|10142.4|10140.4|10143|10141|10143.4|10141.4|10142.2|10140.2|549
1690502400000|2023-07-28 00:00:00|10143.2|10141.2|10144.6|10142.6|10144.9|10142.9|10143|10141|1367
1690502700000|2023-07-28 00:05:00|10144.4|10142.4|10145.3|10143.3|10145.3|10143.3|10144.4|10142.4|790
1690503000000|2023-07-28 00:10:00|10145.5|10143.5|10146.5|10144.5|10146.5|10144.5|10145.3|10143.3|1119
1690503300000|2023-07-28 00:15:00|10146.3|10144.3|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|300
1690503600000|2023-07-28 00:20:00|10146.1|10144.1|10146.9|10144.9|10147.3|10145.3|10146.1|10144.1|349
1690503900000|2023-07-28 00:25:00|10147.3|10145.3|10148.1|10146.1|10148.5|10146.5|10146.9|10144.9|895
1690504200000|2023-07-28 00:30:00|10148.3|10146.3|10148.3|10146.3|10148.5|10146.5|10148.1|10146.1|267
1690504500000|2023-07-28 00:35:00|10148.5|10146.5|10149.6|10147.6|10149.6|10147.6|10148.1|10146.1|289
1690504800000|2023-07-28 00:40:00|10149.4|10147.4|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|388
1690505100000|2023-07-28 00:45:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|390
1690505400000|2023-07-28 00:50:00|10148.9|10146.9|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|406
1690505700000|2023-07-28 00:55:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|133
1690506000000|2023-07-28 01:00:00|10147.1|10145.1|10148.1|10146.1|10148.1|10146.1|10146.9|10144.9|452
1690506300000|2023-07-28 01:05:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|196
1690506600000|2023-07-28 01:10:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|486
1690506900000|2023-07-28 01:15:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|516
1690507200000|2023-07-28 01:20:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.1|10145.1|535
1690507500000|2023-07-28 01:25:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|1121
1690507800000|2023-07-28 01:30:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|1043
1690508100000|2023-07-28 01:35:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|732
1690508400000|2023-07-28 01:40:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|905
1690508700000|2023-07-28 01:45:00|10148.3|10146.3|10149.2|10147.2|10149.2|10147.2|10148.3|10146.3|1342
1690509000000|2023-07-28 01:50:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|1001
1690509300000|2023-07-28 01:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|216
1690509600000|2023-07-28 02:00:00|10149.4|10147.4|10149.2|10147.2|10150|10148|10149.2|10147.2|513
1690509900000|2023-07-28 02:05:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|166
1690510200000|2023-07-28 02:10:00|10149|10147|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|217
1690510500000|2023-07-28 02:15:00|10148.1|10146.1|10148.9|10146.9|10149.2|10147.2|10148.1|10146.1|533
1690510800000|2023-07-28 02:20:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|147
1690511100000|2023-07-28 02:25:00|10148.9|10146.9|10150.4|10148.4|10150.4|10148.4|10148.9|10146.9|1738
1690511400000|2023-07-28 02:30:00|10150.2|10148.2|10150|10148|10150.8|10148.8|10149.6|10147.6|526
1690511700000|2023-07-28 02:35:00|10149.8|10147.8|10148.1|10146.1|10150|10148|10147.7|10145.7|425
1690512000000|2023-07-28 02:40:00|10147.9|10145.9|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|448
1690512300000|2023-07-28 02:45:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|358
1690512600000|2023-07-28 02:50:00|10148.5|10146.5|10147.3|10145.3|10148.5|10146.5|10147.3|10145.3|352
1690512900000|2023-07-28 02:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|291
1690513200000|2023-07-28 03:00:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|463
1690513500000|2023-07-28 03:05:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|347
1690513800000|2023-07-28 03:10:00|||||||||199
1690514100000|2023-07-28 03:15:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|80
1690514400000|2023-07-28 03:20:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|242
1690514700000|2023-07-28 03:25:00|10146.7|10144.7|10145.3|10143.3|10152|10150|10142.6|10140.6|2767
1690515000000|2023-07-28 03:30:00|10145.5|10143.5|10150|10148|10152.8|10150.8|10145.3|10143.3|2337
1690515300000|2023-07-28 03:35:00|10149.8|10147.8|10148.5|10146.5|10150.8|10148.8|10147.7|10145.7|1098
1690515600000|2023-07-28 03:40:00|10148.1|10146.1|10145.3|10143.3|10148.9|10146.9|10144.6|10142.6|1840
1690515900000|2023-07-28 03:45:00|10144.9|10142.9|10145.3|10143.3|10146.1|10144.1|10141.4|10139.4|2565
1690516200000|2023-07-28 03:50:00|10145.7|10143.7|10146.5|10144.5|10147.3|10145.3|10144.6|10142.6|1062
1690516500000|2023-07-28 03:55:00|10146.7|10144.7|10146.9|10144.9|10147.7|10145.7|10146.1|10144.1|443
1690516800000|2023-07-28 04:00:00|10147.1|10145.1|10143.4|10141.4|10147.7|10145.7|10143|10141|1037
1690517100000|2023-07-28 04:05:00|10143.8|10141.8|10142.2|10140.2|10144.9|10142.9|10141.4|10139.4|1444
1690517400000|2023-07-28 04:10:00|10142.4|10140.4|10144.2|10142.2|10145.3|10143.3|10142.2|10140.2|1457
1690517700000|2023-07-28 04:15:00|10143.8|10141.8|10144.8|10142.8|10145.7|10143.7|10143.8|10141.8|762
1690518000000|2023-07-28 04:20:00|10144.9|10142.9|10147.7|10145.7|10148.5|10146.5|10144.6|10142.6|1107
1690518300000|2023-07-28 04:25:00|10147.9|10145.9|10146.9|10144.9|10148.1|10146.1|10146.5|10144.5|583
1690518600000|2023-07-28 04:30:00|10147.1|10145.1|10147.7|10145.7|10148.5|10146.5|10146.5|10144.5|545
1690518900000|2023-07-28 04:35:00|10147.9|10145.9|10148.5|10146.5|10149.2|10147.2|10147.9|10145.9|523
1690519200000|2023-07-28 04:40:00|10148.3|10146.3|10147.7|10145.7|10148.5|10146.5|10146.9|10144.9|439
1690519500000|2023-07-28 04:45:00|10147.5|10145.5|10148.9|10146.9|10149.2|10147.2|10147.3|10145.3|325
1690519800000|2023-07-28 04:50:00|10149.6|10147.6|10149.2|10147.2|10150|10148|10148.5|10146.5|798
1690520100000|2023-07-28 04:55:00|10148.9|10146.9|10150|10148|10150.8|10148.8|10148.5|10146.5|803
1690520400000|2023-07-28 05:00:00|10150.2|10148.2|10151.2|10149.2|10151.4|10149.4|10150|10148|1655
1690520700000|2023-07-28 05:05:00|10150.8|10148.8|10152|10150|10152.4|10150.4|10150.8|10148.8|731
1690521000000|2023-07-28 05:10:00|10151.8|10149.8|10152|10150|10152.2|10150.2|10151.2|10149.2|229
1690521300000|2023-07-28 05:15:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151|10149|311
1690521600000|2023-07-28 05:20:00|10151.4|10149.4|10152|10150|10153.1|10151.1|10151.4|10149.4|560
1690521900000|2023-07-28 05:25:00|10152.4|10150.4|10153.3|10151.3|10154.1|10152.1|10152.4|10150.4|1137
1690522200000|2023-07-28 05:30:00|10153.1|10151.1|10154.3|10152.3|10156.3|10154.3|10151.6|10149.6|2299
1690522500000|2023-07-28 05:35:00|10154.1|10152.1|10153.5|10151.5|10154.3|10152.3|10152.4|10150.4|916
1690522800000|2023-07-28 05:40:00|10153.9|10151.9|10151.6|10149.6|10153.9|10151.9|10151.6|10149.6|801
1690523100000|2023-07-28 05:45:00|10151.8|10149.8|10150.4|10148.4|10152|10150|10149.6|10147.6|450
1690523400000|2023-07-28 05:50:00|10150.6|10148.6|10150|10148|10150.8|10148.8|10149.6|10147.6|555
1690523700000|2023-07-28 05:55:00|10149.6|10147.6|10151.6|10149.6|10151.8|10149.8|10149.6|10147.6|345
1690524000000|2023-07-28 06:00:00|10151.4|10149.4|10150.8|10148.8|10152.4|10150.4|10150.8|10148.8|734
1690524300000|2023-07-28 06:05:00|10150.6|10148.6|10151.6|10149.6|10152.4|10150.4|10150.6|10148.6|528
1690524600000|2023-07-28 06:10:00|10152|10150|10151.2|10149.2|10152.4|10150.4|10150.4|10148.4|552
1690524900000|2023-07-28 06:15:00|10151.4|10149.4|10150.8|10148.8|10151.6|10149.6|10150|10148|408
1690525200000|2023-07-28 06:20:00|10151.2|10149.2|10149.6|10147.6|10151.2|10149.2|10148.9|10146.9|892
1690525500000|2023-07-28 06:25:00|10149.8|10147.8|10149.6|10147.6|10150.4|10148.4|10148.9|10146.9|586
1690525800000|2023-07-28 06:30:00|10149.2|10147.2|10150.4|10148.4|10150.4|10148.4|10148.9|10146.9|739
1690526100000|2023-07-28 06:35:00|10150|10148|10150.4|10148.4|10151.2|10149.2|10149.6|10147.6|899
1690526400000|2023-07-28 06:40:00|10150|10148|10151.2|10149.2|10152|10150|10149.6|10147.6|886
1690526700000|2023-07-28 06:45:00|10151|10149|10151.6|10149.6|10152.4|10150.4|10150.2|10148.2|1254
1690527000000|2023-07-28 06:50:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.2|10148.2|427
1690527300000|2023-07-28 06:55:00|10150.4|10148.4|10151.2|10149.2|10151.6|10149.6|10150|10148|871
1690527600000|2023-07-28 07:00:00|10149.6|10147.6|10153.9|10151.9|10154.7|10152.7|10149|10147|2462
1690527900000|2023-07-28 07:05:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|814
1690528200000|2023-07-28 07:10:00|10153.5|10151.5|10154.7|10152.7|10155.1|10153.1|10153|10151|1996
1690528500000|2023-07-28 07:15:00|10154.9|10152.9|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|1582
1690528800000|2023-07-28 07:20:00|10155.9|10153.9|10153.9|10151.9|10155.9|10153.9|10153.5|10151.5|1554
1690529100000|2023-07-28 07:25:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|1544
1690529400000|2023-07-28 07:30:00|10153.5|10151.5|10152|10150|10153.5|10151.5|10151.6|10149.6|965
1690529700000|2023-07-28 07:35:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|786
1690530000000|2023-07-28 07:40:00|10152.8|10150.8|10152|10150|10153.1|10151.1|10150.8|10148.8|797
1690530300000|2023-07-28 07:45:00|10152.4|10150.4|10150.4|10148.4|10152.4|10150.4|10150|10148|709
1690530600000|2023-07-28 07:50:00|10150.6|10148.6|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|201
1690530900000|2023-07-28 07:55:00|10150.4|10148.4|10151.4|10149.4|10151.6|10149.6|10150.4|10148.4|326
1690531200000|2023-07-28 08:00:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10149.6|10147.6|514
1690531500000|2023-07-28 08:05:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|221
1690531800000|2023-07-28 08:10:00|10151.4|10149.4|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|743
1690532100000|2023-07-28 08:15:00|10151.8|10149.8|10153.1|10151.1|10153.5|10151.5|10151.6|10149.6|747
1690532400000|2023-07-28 08:20:00|10153.5|10151.5|10152|10150|10153.5|10151.5|10152|10150|216
1690532700000|2023-07-28 08:25:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|261
1690533000000|2023-07-28 08:30:00|10151.8|10149.8|10152.8|10150.8|10153.1|10151.1|10151.2|10149.2|486
1690533300000|2023-07-28 08:35:00|10152.4|10150.4|10152.4|10150.4|10153.1|10151.1|10152|10150|376
1690533600000|2023-07-28 08:40:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152|10150|233
1690533900000|2023-07-28 08:45:00|10152.4|10150.4|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|177
1690534200000|2023-07-28 08:50:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|264
1690534500000|2023-07-28 08:55:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|475
1690534800000|2023-07-28 09:00:00|10152.2|10150.2|10152.4|10150.4|10152.8|10150.8|10151.4|10149.4|955
1690535100000|2023-07-28 09:05:00|10152.6|10150.6|10152|10150|10152.8|10150.8|10152|10150|565
1690535400000|2023-07-28 09:10:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|793
1690535700000|2023-07-28 09:15:00|10152|10150|10153.5|10151.5|10153.5|10151.5|10152|10150|669
1690536000000|2023-07-28 09:20:00|10153.9|10151.9|10153.9|10151.9|10154.1|10152.1|10153.5|10151.5|421
1690536300000|2023-07-28 09:25:00|10153.7|10151.7|10153.1|10151.1|10153.9|10151.9|10152.8|10150.8|1426
1690536600000|2023-07-28 09:30:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|649
1690536900000|2023-07-28 09:35:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|64
1690537200000|2023-07-28 09:40:00|10154.3|10152.3|10155.5|10153.5|10155.9|10153.9|10153.9|10151.9|1077
1690537500000|2023-07-28 09:45:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|2307
1690537800000|2023-07-28 09:50:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.9|10152.9|332
1690538100000|2023-07-28 09:55:00|10156.1|10154.1|10155.1|10153.1|10156.3|10154.3|10154.7|10152.7|384
1690538400000|2023-07-28 10:00:00|10154.7|10152.7|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|468
1690538700000|2023-07-28 10:05:00|10154.7|10152.7|10154.5|10152.5|10154.7|10152.7|10153.9|10151.9|268
1690539000000|2023-07-28 10:10:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|787
1690539300000|2023-07-28 10:15:00|10153.9|10151.9|10155.5|10153.5|10155.5|10153.5|10153.9|10151.9|1568
1690539600000|2023-07-28 10:20:00|10155.1|10153.1|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|539
1690539900000|2023-07-28 10:25:00|10154.7|10152.7|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|1942
1690540200000|2023-07-28 10:30:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|237
1690540500000|2023-07-28 10:35:00|10154.7|10152.7|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|581
1690540800000|2023-07-28 10:40:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|1163
1690541100000|2023-07-28 10:45:00|10155.5|10153.5|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|644
1690541400000|2023-07-28 10:50:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10154.9|10152.9|1142
1690541700000|2023-07-28 10:55:00|10154.9|10152.9|10154.3|10152.3|10155.1|10153.1|10153.9|10151.9|723
1690542000000|2023-07-28 11:00:00|10153.9|10151.9|10154.3|10152.3|10155.9|10153.9|10153.9|10151.9|2351
1690542300000|2023-07-28 11:05:00|10154.5|10152.5|10155.1|10153.1|10155.9|10153.9|10154.5|10152.5|1732
1690542600000|2023-07-28 11:10:00|10155.3|10153.3|10155.9|10153.9|10155.9|10153.9|10155.1|10153.1|639
1690542900000|2023-07-28 11:15:00|10155.5|10153.5|10156.3|10154.3|10156.7|10154.7|10155.5|10153.5|652
1690543200000|2023-07-28 11:20:00|10155.9|10153.9|10155.1|10153.1|10156.7|10154.7|10155.1|10153.1|1576
1690543500000|2023-07-28 11:25:00|10154.9|10152.9|10156.3|10154.3|10156.3|10154.3|10154.9|10152.9|1094
1690543800000|2023-07-28 11:30:00|10155.9|10153.9|10155.1|10153.1|10156.3|10154.3|10155.1|10153.1|692
1690544100000|2023-07-28 11:35:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|1937
1690544400000|2023-07-28 11:40:00|10154.5|10152.5|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|1326
1690544700000|2023-07-28 11:45:00|10154.7|10152.7|10155.5|10153.5|10155.9|10153.9|10154.7|10152.7|1283
1690545000000|2023-07-28 11:50:00|10155.7|10153.7|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|707
1690545300000|2023-07-28 11:55:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10154.7|10152.7|3104
1690545600000|2023-07-28 12:00:00|10155.9|10153.9|10156.3|10154.3|10157.1|10155.1|10155.9|10153.9|2552
1690545900000|2023-07-28 12:05:00|10156.7|10154.7|10156.7|10154.7|10158.2|10156.2|10156.7|10154.7|1817
1690546200000|2023-07-28 12:10:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10156.7|10154.7|1220
1690546500000|2023-07-28 12:15:00|10157.4|10155.4|10155.9|10153.9|10157.8|10155.8|10155.5|10153.5|1562
1690546800000|2023-07-28 12:20:00|10156.3|10154.3|10158.6|10156.6|10159|10157|10155.9|10153.9|4148
1690547100000|2023-07-28 12:25:00|10158.2|10156.2|10159.4|10157.4|10160.4|10158.4|10158.2|10156.2|3886
1690547400000|2023-07-28 12:30:00|10161.5|10159.5|10154.7|10152.7|10162.1|10160.1|10154.3|10152.3|10427
1690547700000|2023-07-28 12:35:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10153|10151|6418
1690548000000|2023-07-28 12:40:00|10153.9|10151.9|10151.2|10149.2|10154.7|10152.7|10151.2|10149.2|4107
1690548300000|2023-07-28 12:45:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10149.6|10147.6|4625
1690548600000|2023-07-28 12:50:00|10151.4|10149.4|10152.8|10150.8|10153.9|10151.9|10150.8|10148.8|2021
1690548900000|2023-07-28 12:55:00|10153.1|10151.1|10152.4|10150.4|10153.9|10151.9|10152|10150|2429
1690549200000|2023-07-28 13:00:00|10152.8|10150.8|10148.5|10146.5|10152.8|10150.8|10147.3|10145.3|4392
1690549500000|2023-07-28 13:05:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.1|10146.1|3182
1690549800000|2023-07-28 13:10:00|10150|10148|10150.8|10148.8|10151.6|10149.6|10149.2|10147.2|2029
1690550100000|2023-07-28 13:15:00|10150.4|10148.4|10149.4|10147.4|10151.6|10149.6|10149.2|10147.2|2278
1690550400000|2023-07-28 13:20:00|10149.6|10147.6|10151.2|10149.2|10151.6|10149.6|10149.2|10147.2|1241
1690550700000|2023-07-28 13:25:00|10151.6|10149.6|10152.4|10150.4|10153.1|10151.1|10151.6|10149.6|2378
1690551000000|2023-07-28 13:30:00|10152.2|10150.2|10152|10150|10152.8|10150.8|10150.4|10148.4|2299
1690551300000|2023-07-28 13:35:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10150.8|10148.8|2180
1690551600000|2023-07-28 13:40:00|10151.2|10149.2|10151.2|10149.2|10152|10150|10150.8|10148.8|1380
1690551900000|2023-07-28 13:45:00|10150.8|10148.8|10152.4|10150.4|10152.6|10150.6|10150.8|10148.8|1747
1690552200000|2023-07-28 13:50:00|10152|10150|10150.8|10148.8|10152|10150|10149.2|10147.2|2400
1690552500000|2023-07-28 13:55:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10149.4|10147.4|2467
1690552800000|2023-07-28 14:00:00|10150.2|10148.2|10152.8|10150.8|10153.5|10151.5|10150|10148|3690
1690553100000|2023-07-28 14:05:00|10152.4|10150.4|10155.1|10153.1|10155.1|10153.1|10152.4|10150.4|1711
1690553400000|2023-07-28 14:10:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|2746
1690553700000|2023-07-28 14:15:00|10155.1|10153.1|10154.7|10152.7|10155.5|10153.5|10153.5|10151.5|2271
1690554000000|2023-07-28 14:20:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|1427
1690554300000|2023-07-28 14:25:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|926
1690554600000|2023-07-28 14:30:00|10154.7|10152.7|10156.3|10154.3|10156.3|10154.3|10153.9|10151.9|1178
1690554900000|2023-07-28 14:35:00|10155.9|10153.9|10158.2|10156.2|10158.2|10156.2|10155.9|10153.9|2269
1690555200000|2023-07-28 14:40:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|1229
1690555500000|2023-07-28 14:45:00|10158.6|10156.6|10156.7|10154.7|10158.6|10156.6|10156.7|10154.7|2216
1690555800000|2023-07-28 14:50:00|10156.3|10154.3|10156.3|10154.3|10157.8|10155.8|10156.3|10154.3|2703
1690556100000|2023-07-28 14:55:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.1|10153.1|1663
1690556400000|2023-07-28 15:00:00|10155.9|10153.9|10155.5|10153.5|10156.5|10154.5|10154.7|10152.7|1851
1690556700000|2023-07-28 15:05:00|10155.1|10153.1|10156.7|10154.7|10156.7|10154.7|10155.1|10153.1|2030
1690557000000|2023-07-28 15:10:00|10156.5|10154.5|10155.5|10153.5|10156.7|10154.7|10155.5|10153.5|1257
1690557300000|2023-07-28 15:15:00|10155.7|10153.7|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|999
1690557600000|2023-07-28 15:20:00|10156.3|10154.3|10155.5|10153.5|10156.7|10154.7|10155.5|10153.5|1539
1690557900000|2023-07-28 15:25:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|732
1690558200000|2023-07-28 15:30:00|10154.7|10152.7|10153.9|10151.9|10155.1|10153.1|10153.9|10151.9|946
1690558500000|2023-07-28 15:35:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|1372
1690558800000|2023-07-28 15:40:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|792
1690559100000|2023-07-28 15:45:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|1183
1690559400000|2023-07-28 15:50:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|891
1690559700000|2023-07-28 15:55:00|10152.4|10150.4|10152|10150|10152.8|10150.8|10151.6|10149.6|745
1690560000000|2023-07-28 16:00:00|10152.2|10150.2|10152|10150|10152.8|10150.8|10151.6|10149.6|304
1690560300000|2023-07-28 16:05:00|10152.2|10150.2|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|606
1690560600000|2023-07-28 16:10:00|10151.4|10149.4|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|643
1690560900000|2023-07-28 16:15:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|1460
1690561200000|2023-07-28 16:20:00|10150.4|10148.4|10151.6|10149.6|10151.6|10149.6|10150.4|10148.4|1440
1690561500000|2023-07-28 16:25:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|705
1690561800000|2023-07-28 16:30:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|205
1690562100000|2023-07-28 16:35:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|285
1690562400000|2023-07-28 16:40:00|10150.4|10148.4|10149.2|10147.2|10150.8|10148.8|10148.9|10146.9|2514
1690562700000|2023-07-28 16:45:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.1|10146.1|1333
1690563000000|2023-07-28 16:50:00|10149.2|10147.2|10148.1|10146.1|10149.2|10147.2|10147.7|10145.7|1956
1690563300000|2023-07-28 16:55:00|10147.9|10145.9|10148.1|10146.1|10148.9|10146.9|10147.9|10145.9|627
1690563600000|2023-07-28 17:00:00|10148.3|10146.3|10149|10147|10149.2|10147.2|10148.1|10146.1|391
1690563900000|2023-07-28 17:05:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|341
1690564200000|2023-07-28 17:10:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|593
1690564500000|2023-07-28 17:15:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|250
1690564800000|2023-07-28 17:20:00|10148.1|10146.1|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|716
1690565100000|2023-07-28 17:25:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|375
1690565400000|2023-07-28 17:30:00|10148.9|10146.9|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|452
1690565700000|2023-07-28 17:35:00|10148.1|10146.1|10148.9|10146.9|10148.9|10146.9|10147.7|10145.7|747
1690566000000|2023-07-28 17:40:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|254
1690566300000|2023-07-28 17:45:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|388
1690566600000|2023-07-28 17:50:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|325
1690566900000|2023-07-28 17:55:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|533
1690567200000|2023-07-28 18:00:00|10149.2|10147.2|10149.4|10147.4|10149.6|10147.6|10149.2|10147.2|1719
1690567500000|2023-07-28 18:05:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|1126
1690567800000|2023-07-28 18:10:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|930
1690568100000|2023-07-28 18:15:00|||||||||475
1690568400000|2023-07-28 18:20:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|926
1690568700000|2023-07-28 18:25:00|10149.2|10147.2|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|3038
1690569000000|2023-07-28 18:30:00|10149.8|10147.8|10150|10148|10150.4|10148.4|10149.8|10147.8|1136
1690569300000|2023-07-28 18:35:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|576
1690569600000|2023-07-28 18:40:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.6|10148.6|621
1690569900000|2023-07-28 18:45:00|10150.6|10148.6|10150.4|10148.4|10150.6|10148.6|10150|10148|812
1690570200000|2023-07-28 18:50:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1373
1690570500000|2023-07-28 18:55:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10148.9|10146.9|2763
1690570800000|2023-07-28 19:00:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|1287
1690571100000|2023-07-28 19:05:00|10149.2|10147.2|10150.8|10148.8|10150.8|10148.8|10149.2|10147.2|920
1690571400000|2023-07-28 19:10:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1401
1690571700000|2023-07-28 19:15:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|666
1690572000000|2023-07-28 19:20:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|657
1690572300000|2023-07-28 19:25:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|483
1690572600000|2023-07-28 19:30:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1566
1690572900000|2023-07-28 19:35:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|671
1690573200000|2023-07-28 19:40:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|310
1690573500000|2023-07-28 19:45:00|10151.4|10149.4|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|797
1690573800000|2023-07-28 19:50:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|331
1690574100000|2023-07-28 19:55:00|10152.8|10150.8|10153|10151|10153.1|10151.1|10152|10150|1063
1690574400000|2023-07-28 20:00:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1060
1690574700000|2023-07-28 20:05:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|88
1690575000000|2023-07-28 20:10:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|252
1690575300000|2023-07-28 20:15:00|10153.1|10151.1|10153.1|10151.1|10153.3|10151.3|10153.1|10151.1|365
1690575600000|2023-07-28 20:20:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|433
1690575900000|2023-07-28 20:25:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|764
1690576200000|2023-07-28 20:30:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|366
1690576500000|2023-07-28 20:35:00|10152.2|10150.2|10152|10150|10152.2|10150.2|10152|10150|88
1690576800000|2023-07-28 20:40:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|348
1690577100000|2023-07-28 20:45:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|422
1690577400000|2023-07-28 20:50:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|954
1690577700000|2023-07-28 20:55:00|10152.4|10150.4|10153|10151|10153.1|10151.1|10152.4|10150.4|441
1690754400000|2023-07-30 22:00:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10151.8|10149.8|362
1690754700000|2023-07-30 22:05:00|10152.6|10150.6|10153.1|10151.1|10153.1|10151.1|10152.6|10150.6|172
1690755000000|2023-07-30 22:10:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|31
1690755300000|2023-07-30 22:15:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|23
1690755600000|2023-07-30 22:20:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|25
1690755900000|2023-07-30 22:25:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|46
1690756200000|2023-07-30 22:30:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|97
1690756500000|2023-07-30 22:35:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.6|10150.6|118
1690756800000|2023-07-30 22:40:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|14
1690757100000|2023-07-30 22:45:00|10153.3|10151.3|10153.1|10151.1|10153.3|10151.3|10153.1|10151.1|28
1690757400000|2023-07-30 22:50:00|10153.3|10151.3|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|57
1690757700000|2023-07-30 22:55:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|43
1690758000000|2023-07-30 23:00:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|5
1690758300000|2023-07-30 23:05:00|||||||||1
1690758600000|2023-07-30 23:10:00|||||||||40
1690758900000|2023-07-30 23:15:00|10153.3|10151.3|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|51
1690759200000|2023-07-30 23:20:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|15
1690759800000|2023-07-30 23:30:00|10153.3|10151.3|10152.8|10150.8|10153.5|10151.5|10152.4|10150.4|190
1690760100000|2023-07-30 23:35:00|10152.6|10150.6|10152.2|10150.2|10152.6|10150.6|10152|10150|56
1690760400000|2023-07-30 23:40:00|10152|10150|10152|10150|10152.2|10150.2|10152|10150|13
1690760700000|2023-07-30 23:45:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|17
1690761000000|2023-07-30 23:50:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10151.8|10149.8|53
1690761300000|2023-07-30 23:55:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|127
1690761600000|2023-07-31 00:00:00|10152.4|10150.4|10152|10150|10152.8|10150.8|10151.6|10149.6|177
1690761900000|2023-07-31 00:05:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|147
1690762200000|2023-07-31 00:10:00|||||||||260
1690762500000|2023-07-31 00:15:00|10152|10150|10150.8|10148.8|10152|10150|10150.8|10148.8|606
1690762800000|2023-07-31 00:20:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10150|10148|507
1690763100000|2023-07-31 00:25:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|72
1690763400000|2023-07-31 00:30:00|10150|10148|10149.6|10147.6|10150|10148|10149.2|10147.2|412
1690763700000|2023-07-31 00:35:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|131
1690764000000|2023-07-31 00:40:00|10149.2|10147.2|10149.6|10147.6|10150|10148|10149.2|10147.2|136
1690764300000|2023-07-31 00:45:00|10150|10148|10149.2|10147.2|10150|10148|10148.9|10146.9|245
1690764600000|2023-07-31 00:50:00|10149|10147|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|103
1690764900000|2023-07-31 00:55:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|26
1690765200000|2023-07-31 01:00:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|207
1690765500000|2023-07-31 01:05:00|10149.2|10147.2|10149|10147|10149.2|10147.2|10148.9|10146.9|71
1690765800000|2023-07-31 01:10:00|10148.9|10146.9|10150|10148|10150.4|10148.4|10148.9|10146.9|426
1690766100000|2023-07-31 01:15:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|213
1690766400000|2023-07-31 01:20:00|||||||||69
1690766700000|2023-07-31 01:25:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|30
1690767000000|2023-07-31 01:30:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|220
1690767300000|2023-07-31 01:35:00|10150|10148|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|155
1690767600000|2023-07-31 01:40:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|84
1690767900000|2023-07-31 01:45:00|10149.4|10147.4|10148.9|10146.9|10149.4|10147.4|10148.9|10146.9|150
1690768200000|2023-07-31 01:50:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|177
1690768500000|2023-07-31 01:55:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|98
1690768800000|2023-07-31 02:00:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|97
1690769100000|2023-07-31 02:05:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|87
1690769400000|2023-07-31 02:10:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|273
1690769700000|2023-07-31 02:15:00|||||||||10
1690770000000|2023-07-31 02:20:00|||||||||3
1690770300000|2023-07-31 02:25:00|10149|10147|10149.6|10147.6|10149.6|10147.6|10149|10147|34
1690770600000|2023-07-31 02:30:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|35
1690770900000|2023-07-31 02:35:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|68
1690772100000|2023-07-31 02:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|5
1690772400000|2023-07-31 03:00:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|230
1690772700000|2023-07-31 03:05:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|112
1690773000000|2023-07-31 03:10:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|23
1690773300000|2023-07-31 03:15:00|||||||||212
1690773600000|2023-07-31 03:20:00|||||||||92
1690773900000|2023-07-31 03:25:00|||||||||51
1690774200000|2023-07-31 03:30:00|||||||||5
1690774500000|2023-07-31 03:35:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|253
1690774800000|2023-07-31 03:40:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|189
1690775100000|2023-07-31 03:45:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|120
1690775400000|2023-07-31 03:50:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|236
1690775700000|2023-07-31 03:55:00|||||||||113
1690776000000|2023-07-31 04:00:00|10147.9|10145.9|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|128
1690776300000|2023-07-31 04:05:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|377
1690776600000|2023-07-31 04:10:00|||||||||153
1690776900000|2023-07-31 04:15:00|||||||||1
1690777200000|2023-07-31 04:20:00|||||||||15
1690777500000|2023-07-31 04:25:00|||||||||24
1690777800000|2023-07-31 04:30:00|||||||||16
1690778100000|2023-07-31 04:35:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|87
1690778400000|2023-07-31 04:40:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|357
1690778700000|2023-07-31 04:45:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|162
1690779300000|2023-07-31 04:55:00|||||||||1
1690779600000|2023-07-31 05:00:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|56
1690779900000|2023-07-31 05:05:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|39
1690780200000|2023-07-31 05:10:00|||||||||12
1690780500000|2023-07-31 05:15:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|170
1690780800000|2023-07-31 05:20:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|84
1690781100000|2023-07-31 05:25:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|30
1690781400000|2023-07-31 05:30:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|101
1690781700000|2023-07-31 05:35:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|236
1690782000000|2023-07-31 05:40:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|316
1690782300000|2023-07-31 05:45:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|214
1690782600000|2023-07-31 05:50:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|74
1690782900000|2023-07-31 05:55:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|147
1690783200000|2023-07-31 06:00:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.1|10144.1|263
1690783500000|2023-07-31 06:05:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|275
1690783800000|2023-07-31 06:10:00|10146.3|10144.3|10146.5|10144.5|10146.9|10144.9|10146.3|10144.3|163
1690784100000|2023-07-31 06:15:00|10146.3|10144.3|10147.3|10145.3|10147.3|10145.3|10146.3|10144.3|106
1690784400000|2023-07-31 06:20:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|304
1690784700000|2023-07-31 06:25:00|10147.5|10145.5|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|300
1690785000000|2023-07-31 06:30:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|657
1690785300000|2023-07-31 06:35:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|486
1690785600000|2023-07-31 06:40:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|214
1690785900000|2023-07-31 06:45:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|445
1690786200000|2023-07-31 06:50:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|588
1690786500000|2023-07-31 06:55:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.1|10144.1|721
1690786800000|2023-07-31 07:00:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|633
1690787100000|2023-07-31 07:05:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|485
1690787400000|2023-07-31 07:10:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|182
1690787700000|2023-07-31 07:15:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|465
1690788000000|2023-07-31 07:20:00|10147.9|10145.9|10149.6|10147.6|10150|10148|10147.7|10145.7|1488
1690788300000|2023-07-31 07:25:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|403
1690788600000|2023-07-31 07:30:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|323
1690788900000|2023-07-31 07:35:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|192
1690789200000|2023-07-31 07:40:00|10149.4|10147.4|10150|10148|10150.4|10148.4|10149.2|10147.2|1225
1690789500000|2023-07-31 07:45:00|10150.2|10148.2|10150.4|10148.4|10150.8|10148.8|10150|10148|395
1690789800000|2023-07-31 07:50:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|397
1690790100000|2023-07-31 07:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|380
1690790400000|2023-07-31 08:00:00|10149.8|10147.8|10150.8|10148.8|10151.6|10149.6|10149.8|10147.8|319
1690790700000|2023-07-31 08:05:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|178
1690791000000|2023-07-31 08:10:00|10151.2|10149.2|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|105
1690791300000|2023-07-31 08:15:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150|10148|498
1690791600000|2023-07-31 08:20:00|10150.6|10148.6|10150|10148|10150.8|10148.8|10150|10148|392
1690791900000|2023-07-31 08:25:00|10150.2|10148.2|10150.8|10148.8|10150.8|10148.8|10150|10148|245
1690792200000|2023-07-31 08:30:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|289
1690792500000|2023-07-31 08:35:00|10150.6|10148.6|10150|10148|10150.8|10148.8|10150|10148|190
1690792800000|2023-07-31 08:40:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|207
1690793100000|2023-07-31 08:45:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150|10148|259
1690793400000|2023-07-31 08:50:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|156
1690793700000|2023-07-31 08:55:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|228
1690794000000|2023-07-31 09:00:00|10150|10148|10150.4|10148.4|10151.2|10149.2|10150|10148|771
1690794300000|2023-07-31 09:05:00|10150.8|10148.8|10150.4|10148.4|10151.6|10149.6|10150.4|10148.4|970
1690794600000|2023-07-31 09:10:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10149.6|10147.6|159
1690794900000|2023-07-31 09:15:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|311
1690795200000|2023-07-31 09:20:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|465
1690795500000|2023-07-31 09:25:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|433
1690795800000|2023-07-31 09:30:00|10150|10148|10149.8|10147.8|10150|10148|10149.6|10147.6|453
1690796100000|2023-07-31 09:35:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|28
1690796400000|2023-07-31 09:40:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|378
1690796700000|2023-07-31 09:45:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|174
1690797000000|2023-07-31 09:50:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|231
1690797300000|2023-07-31 09:55:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|397
1690797600000|2023-07-31 10:00:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|247
1690797900000|2023-07-31 10:05:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|568
1690798200000|2023-07-31 10:10:00|10149.8|10147.8|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|371
1690798500000|2023-07-31 10:15:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|131
1690798800000|2023-07-31 10:20:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|250
1690799100000|2023-07-31 10:25:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|222
1690799400000|2023-07-31 10:30:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|78
1690799700000|2023-07-31 10:35:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|346
1690800000000|2023-07-31 10:40:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|306
1690800300000|2023-07-31 10:45:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150|10148|134
1690800600000|2023-07-31 10:50:00|10150.6|10148.6|10150.8|10148.8|10150.8|10148.8|10150.6|10148.6|33
1690800900000|2023-07-31 10:55:00|10151.2|10149.2|10151.2|10149.2|10151.4|10149.4|10151.2|10149.2|200
1690801200000|2023-07-31 11:00:00|10151.4|10149.4|10151.6|10149.6|10152|10150|10151.4|10149.4|848
1690801500000|2023-07-31 11:05:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|83
1690801800000|2023-07-31 11:10:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|421
1690802100000|2023-07-31 11:15:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|207
1690802400000|2023-07-31 11:20:00|10152.4|10150.4|10152.6|10150.6|10152.8|10150.8|10152.4|10150.4|265
1690802700000|2023-07-31 11:25:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|481
1690803000000|2023-07-31 11:30:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|240
1690803300000|2023-07-31 11:35:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|360
1690803600000|2023-07-31 11:40:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|542
1690803900000|2023-07-31 11:45:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|263
1690804200000|2023-07-31 11:50:00|10153.1|10151.1|10154.3|10152.3|10154.3|10152.3|10152.8|10150.8|393
1690804500000|2023-07-31 11:55:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|581
1690804800000|2023-07-31 12:00:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|1458
1690805100000|2023-07-31 12:05:00|10153.1|10151.1|10151.2|10149.2|10153.5|10151.5|10151.2|10149.2|4046
1690805400000|2023-07-31 12:10:00|10151.4|10149.4|10152|10150|10152.4|10150.4|10151.4|10149.4|1802
1690805700000|2023-07-31 12:15:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|1301
1690806000000|2023-07-31 12:20:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|2182
1690806300000|2023-07-31 12:25:00|10152.4|10150.4|10153.5|10151.5|10153.9|10151.9|10152.4|10150.4|717
1690806600000|2023-07-31 12:30:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|1448
1690806900000|2023-07-31 12:35:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|1044
1690807200000|2023-07-31 12:40:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|628
1690807500000|2023-07-31 12:45:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10152|10150|526
1690807800000|2023-07-31 12:50:00|10152.8|10150.8|10151.2|10149.2|10152.8|10150.8|10151.2|10149.2|1456
1690808100000|2023-07-31 12:55:00|10150.8|10148.8|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|1755
1690808400000|2023-07-31 13:00:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10150|10148|2055
1690808700000|2023-07-31 13:05:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.2|10147.2|1276
1690809000000|2023-07-31 13:10:00|10150.4|10148.4|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|882
1690809300000|2023-07-31 13:15:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|1148
1690809600000|2023-07-31 13:20:00|10150|10148|10149.6|10147.6|10150|10148|10148.9|10146.9|2314
1690809900000|2023-07-31 13:25:00|10149.8|10147.8|10150|10148|10150|10148|10149.2|10147.2|924
1690810200000|2023-07-31 13:30:00|10150.4|10148.4|10151.6|10149.6|10152.4|10150.4|10150|10148|3022
1690810500000|2023-07-31 13:35:00|10151.4|10149.4|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|2009
1690810800000|2023-07-31 13:40:00|10150.6|10148.6|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|1534
1690811100000|2023-07-31 13:45:00|10150.6|10148.6|10153.1|10151.1|10153.5|10151.5|10150.4|10148.4|1275
1690811400000|2023-07-31 13:50:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|1581
1690811700000|2023-07-31 13:55:00|10153.5|10151.5|10154.3|10152.3|10154.7|10152.7|10153.5|10151.5|1260
1690812000000|2023-07-31 14:00:00|10153.9|10151.9|10153.5|10151.5|10154.7|10152.7|10152.8|10150.8|2044
1690812300000|2023-07-31 14:05:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10152.4|10150.4|1939
1690812600000|2023-07-31 14:10:00|10152.8|10150.8|10152.4|10150.4|10153.5|10151.5|10152|10150|1358
1690812900000|2023-07-31 14:15:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|532
1690813200000|2023-07-31 14:20:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|452
1690813500000|2023-07-31 14:25:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|592
1690813800000|2023-07-31 14:30:00|10152.2|10150.2|10152.4|10150.4|10152.8|10150.8|10152|10150|1791
1690814100000|2023-07-31 14:35:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|965
1690814400000|2023-07-31 14:40:00|10151.8|10149.8|10152|10150|10152.4|10150.4|10151.2|10149.2|1457
1690814700000|2023-07-31 14:45:00|10151.6|10149.6|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1500
1690815000000|2023-07-31 14:50:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|603
1690815300000|2023-07-31 14:55:00|10151.8|10149.8|10153.9|10151.9|10153.9|10151.9|10151.6|10149.6|1573
1690815600000|2023-07-31 15:00:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.1|10151.1|1854
1690815900000|2023-07-31 15:05:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|1164
1690816200000|2023-07-31 15:10:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10153.9|10151.9|2776
1690816500000|2023-07-31 15:15:00|10155.5|10153.5|10153.9|10151.9|10155.5|10153.5|10153.9|10151.9|1721
1690816800000|2023-07-31 15:20:00|10154.3|10152.3|10153.9|10151.9|10154.5|10152.5|10153.9|10151.9|1501
1690817100000|2023-07-31 15:25:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10152.8|10150.8|1396
1690817400000|2023-07-31 15:30:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|1453
1690817700000|2023-07-31 15:35:00|10154.3|10152.3|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|621
1690818000000|2023-07-31 15:40:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.5|10151.5|1141
1690818300000|2023-07-31 15:45:00|10154.1|10152.1|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|1434
1690818600000|2023-07-31 15:50:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|337
1690818900000|2023-07-31 15:55:00|10153.9|10151.9|10154.3|10152.3|10155.1|10153.1|10153.9|10151.9|735
1690819200000|2023-07-31 16:00:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|636
1690819500000|2023-07-31 16:05:00|10153.5|10151.5|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|321
1690819800000|2023-07-31 16:10:00|10154.1|10152.1|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|524
1690820100000|2023-07-31 16:15:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|243
1690820400000|2023-07-31 16:20:00|10154.9|10152.9|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|1623
1690820700000|2023-07-31 16:25:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|547
1690821000000|2023-07-31 16:30:00|10154.9|10152.9|10155.1|10153.1|10155.5|10153.5|10154.7|10152.7|588
1690821300000|2023-07-31 16:35:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|682
1690821600000|2023-07-31 16:40:00|10155.5|10153.5|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|535
1690821900000|2023-07-31 16:45:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|705
1690822200000|2023-07-31 16:50:00|10156.1|10154.1|10155.9|10153.9|10156.1|10154.1|10155.5|10153.5|508
1690822500000|2023-07-31 16:55:00|10155.5|10153.5|10156.7|10154.7|10156.7|10154.7|10155.5|10153.5|1694
1690822800000|2023-07-31 17:00:00|10156.3|10154.3|10156.7|10154.7|10156.7|10154.7|10155.9|10153.9|1350
1690823100000|2023-07-31 17:05:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|878
1690823400000|2023-07-31 17:10:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|398
1690823700000|2023-07-31 17:15:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.9|10154.9|251
1690824000000|2023-07-31 17:20:00|10156.9|10154.9|10157.1|10155.1|10157.4|10155.4|10156.9|10154.9|644
1690824300000|2023-07-31 17:25:00|10157.4|10155.4|10156.3|10154.3|10157.4|10155.4|10155.9|10153.9|1066
1690824600000|2023-07-31 17:30:00|10156.5|10154.5|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|907
1690824900000|2023-07-31 17:35:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|923
1690825200000|2023-07-31 17:40:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|1360
1690825500000|2023-07-31 17:45:00|10157.3|10155.3|10157.8|10155.8|10157.8|10155.8|10157.1|10155.1|964
1690825800000|2023-07-31 17:50:00|10157.4|10155.4|10157.4|10155.4|10157.8|10155.8|10157.1|10155.1|650
1690826100000|2023-07-31 17:55:00|10157.6|10155.6|10157.4|10155.4|10157.8|10155.8|10157.4|10155.4|534
1690826400000|2023-07-31 18:00:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.4|10155.4|1526
1690826700000|2023-07-31 18:05:00|10157.8|10155.8|10156.3|10154.3|10157.8|10155.8|10156.3|10154.3|1279
1690827000000|2023-07-31 18:10:00|10156.5|10154.5|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|811
1690827300000|2023-07-31 18:15:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|770
1690827600000|2023-07-31 18:20:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|242
1690827900000|2023-07-31 18:25:00|10155.9|10153.9|10155.1|10153.1|10156.3|10154.3|10155.1|10153.1|1761
1690828200000|2023-07-31 18:30:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|1051
1690828500000|2023-07-31 18:35:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|1474
1690828800000|2023-07-31 18:40:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|718
1690829100000|2023-07-31 18:45:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|1399
1690829400000|2023-07-31 18:50:00|10154.7|10152.7|10153.5|10151.5|10154.7|10152.7|10153.1|10151.1|2713
1690829700000|2023-07-31 18:55:00|10153.1|10151.1|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|3077
1690830000000|2023-07-31 19:00:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152|10150|3873
1690830300000|2023-07-31 19:05:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|2691
1690830600000|2023-07-31 19:10:00|10153.5|10151.5|10154.3|10152.3|10154.7|10152.7|10153.5|10151.5|2774
1690830900000|2023-07-31 19:15:00|10154.5|10152.5|10151.2|10149.2|10154.5|10152.5|10151.2|10149.2|2192
1690831200000|2023-07-31 19:20:00|10151|10149|10152|10150|10152.4|10150.4|10151|10149|3872
1690831500000|2023-07-31 19:25:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|9344
1690831800000|2023-07-31 19:30:00|10152|10150|10152|10150|10152.4|10150.4|10151.2|10149.2|2745
1690832100000|2023-07-31 19:35:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10151.6|10149.6|1790
1690832400000|2023-07-31 19:40:00|10151.6|10149.6|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|1884
1690832700000|2023-07-31 19:45:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|2712
1690833000000|2023-07-31 19:50:00|10152.8|10150.8|10152.8|10150.8|10153.9|10151.9|10152.6|10150.6|2462
1690833300000|2023-07-31 19:55:00|10152.4|10150.4|10155.1|10153.1|10155.1|10153.1|10150.8|10148.8|15185
1690833600000|2023-07-31 20:00:00|10154.9|10152.9|10152.4|10150.4|10155.1|10153.1|10151.6|10149.6|9029
1690833900000|2023-07-31 20:05:00|10152.8|10150.8|10151.2|10149.2|10153.5|10151.5|10151.2|10149.2|2956
1690834200000|2023-07-31 20:10:00|10150.8|10148.8|10152|10150|10152.4|10150.4|10150.8|10148.8|1577
1690834500000|2023-07-31 20:15:00|10152.4|10150.4|10152.2|10150.2|10152.4|10150.4|10151.6|10149.6|1395
1690834800000|2023-07-31 20:20:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1210
1690835100000|2023-07-31 20:25:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|501
1690835400000|2023-07-31 20:30:00|10151.4|10149.4|10152|10150|10152|10150|10150.8|10148.8|2110
1690835700000|2023-07-31 20:35:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|816
1690836000000|2023-07-31 20:40:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10151.8|10149.8|2334
1690836300000|2023-07-31 20:45:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10152|10150|980
1690836600000|2023-07-31 20:50:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|539
1690836900000|2023-07-31 20:55:00|10152.8|10150.8|10153|10151|10153.1|10151.1|10152.4|10150.4|1763
1690840800000|2023-07-31 22:00:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|292
1690841100000|2023-07-31 22:05:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|58
1690841400000|2023-07-31 22:10:00|||||||||12
1690841700000|2023-07-31 22:15:00|||||||||11
1690842000000|2023-07-31 22:20:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|73
1690842300000|2023-07-31 22:25:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|72
1690842600000|2023-07-31 22:30:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|20
1690842900000|2023-07-31 22:35:00|10152.8|10150.8|10152.8|10150.8|10153.1|10151.1|10152.8|10150.8|94
1690843200000|2023-07-31 22:40:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|130
1690843500000|2023-07-31 22:45:00|||||||||1
1690843800000|2023-07-31 22:50:00|||||||||13
1690844100000|2023-07-31 22:55:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|28
1690844400000|2023-07-31 23:00:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|30
1690844700000|2023-07-31 23:05:00|10153.3|10151.3|10153.1|10151.1|10153.3|10151.3|10153.1|10151.1|27
1690845000000|2023-07-31 23:10:00|10152.8|10150.8|10152.8|10150.8|10153|10151|10152.8|10150.8|56
1690845300000|2023-07-31 23:15:00|10153.1|10151.1|10153|10151|10153.1|10151.1|10152.8|10150.8|6
1690845600000|2023-07-31 23:20:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|18
1690845900000|2023-07-31 23:25:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|15
1690846200000|2023-07-31 23:30:00|10152.4|10150.4|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|330
1690846500000|2023-07-31 23:35:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|35
1690846800000|2023-07-31 23:40:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|46
1690847100000|2023-07-31 23:45:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|58
1690847400000|2023-07-31 23:50:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|9
1690847700000|2023-07-31 23:55:00|10153.5|10151.5|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|129
1690848000000|2023-08-01 00:00:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|81
1690848300000|2023-08-01 00:05:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|98
1690848600000|2023-08-01 00:10:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|478
1690848900000|2023-08-01 00:15:00|10153.5|10151.5|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|139
1690849200000|2023-08-01 00:20:00|10153|10151|10152.8|10150.8|10153.1|10151.1|10152.6|10150.6|49
1690849500000|2023-08-01 00:25:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|114
1690849800000|2023-08-01 00:30:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|158
1690850100000|2023-08-01 00:35:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|29
1690850400000|2023-08-01 00:40:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|154
1690850700000|2023-08-01 00:45:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10152|10150|188
1690851000000|2023-08-01 00:50:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|40
1690851600000|2023-08-01 01:00:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|53
1690851900000|2023-08-01 01:05:00|||||||||35
1690852200000|2023-08-01 01:10:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|313
1690852500000|2023-08-01 01:15:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|91
1690852800000|2023-08-01 01:20:00|||||||||2
1690853100000|2023-08-01 01:25:00|||||||||59
1690853400000|2023-08-01 01:30:00|||||||||5
1690853700000|2023-08-01 01:35:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|172
1690854000000|2023-08-01 01:40:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|69
1690854300000|2023-08-01 01:45:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|78
1690854600000|2023-08-01 01:50:00|||||||||213
1690854900000|2023-08-01 01:55:00|||||||||24
1690855200000|2023-08-01 02:00:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|164
1690855500000|2023-08-01 02:05:00|10153|10151|10152.8|10150.8|10153|10151|10152.8|10150.8|118
1690855800000|2023-08-01 02:10:00|10153.1|10151.1|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|267
1690856100000|2023-08-01 02:15:00|||||||||2
1690856400000|2023-08-01 02:20:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|127
1690856700000|2023-08-01 02:25:00|10153.1|10151.1|10153.7|10151.7|10153.9|10151.9|10153.1|10151.1|182
1690857000000|2023-08-01 02:30:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|37
1690857300000|2023-08-01 02:35:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|39
1690857600000|2023-08-01 02:40:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|375
1690857900000|2023-08-01 02:45:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|670
1690858200000|2023-08-01 02:50:00|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|10154.3|10152.3|213
1690858500000|2023-08-01 02:55:00|||||||||162
1690858800000|2023-08-01 03:00:00|10153.9|10151.9|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|148
1690859100000|2023-08-01 03:05:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|62
1690859400000|2023-08-01 03:10:00|||||||||127
1690859700000|2023-08-01 03:15:00|||||||||93
1690860000000|2023-08-01 03:20:00|10153.9|10151.9|10153.9|10151.9|10154.1|10152.1|10153.9|10151.9|38
1690860600000|2023-08-01 03:30:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|325
1690860900000|2023-08-01 03:35:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|1440
1690861200000|2023-08-01 03:40:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|393
1690861500000|2023-08-01 03:45:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|162
1690861800000|2023-08-01 03:50:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|184
1690862100000|2023-08-01 03:55:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|101
1690862400000|2023-08-01 04:00:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|42
1690862700000|2023-08-01 04:05:00|||||||||81
1690863000000|2023-08-01 04:10:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|103
1690863300000|2023-08-01 04:15:00|10153.9|10151.9|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|241
1690863600000|2023-08-01 04:20:00|10153.9|10151.9|10153.9|10151.9|10153.9|10151.9|10153.7|10151.7|66
1690863900000|2023-08-01 04:25:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|214
1690864200000|2023-08-01 04:30:00|10154.3|10152.3|10156.3|10154.3|10156.7|10154.7|10154.3|10152.3|1608
1690864500000|2023-08-01 04:35:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|171
1690864800000|2023-08-01 04:40:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|31
1690865100000|2023-08-01 04:45:00|10156.3|10154.3|10156.9|10154.9|10157.1|10155.1|10155.9|10153.9|219
1690865400000|2023-08-01 04:50:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|85
1690865700000|2023-08-01 04:55:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|213
1690866000000|2023-08-01 05:00:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.9|10153.9|272
1690866300000|2023-08-01 05:05:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|157
1690866600000|2023-08-01 05:10:00|10156.1|10154.1|10155.9|10153.9|10156.1|10154.1|10155.9|10153.9|41
1690866900000|2023-08-01 05:15:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|58
1690867200000|2023-08-01 05:20:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|183
1690867500000|2023-08-01 05:25:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|56
1690867800000|2023-08-01 05:30:00|10155.7|10153.7|10155.5|10153.5|10155.7|10153.7|10155.5|10153.5|115
1690868100000|2023-08-01 05:35:00|10155.9|10153.9|10155.5|10153.5|10155.9|10153.9|10155.5|10153.5|81
1690868400000|2023-08-01 05:40:00|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|10155.9|10153.9|5
1690868700000|2023-08-01 05:45:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|245
1690869000000|2023-08-01 05:50:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.3|10152.3|181
1690869300000|2023-08-01 05:55:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|127
1690869600000|2023-08-01 06:00:00|10155.3|10153.3|10155.9|10153.9|10156.1|10154.1|10155.3|10153.3|203
1690869900000|2023-08-01 06:05:00|10155.5|10153.5|10155.1|10153.1|10155.5|10153.5|10155.1|10153.1|150
1690870200000|2023-08-01 06:10:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|123
1690870500000|2023-08-01 06:15:00|10155.9|10153.9|10156.3|10154.3|10156.3|10154.3|10155.5|10153.5|200
1690870800000|2023-08-01 06:20:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|228
1690871100000|2023-08-01 06:25:00|||||||||108
1690871400000|2023-08-01 06:30:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|345
1690871700000|2023-08-01 06:35:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|374
1690872000000|2023-08-01 06:40:00|10157.1|10155.1|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|392
1690872300000|2023-08-01 06:45:00|10156.7|10154.7|10157.1|10155.1|10157.4|10155.4|10156.7|10154.7|296
1690872600000|2023-08-01 06:50:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|191
1690872900000|2023-08-01 06:55:00|10157.1|10155.1|10157.1|10155.1|10157.1|10155.1|10156.7|10154.7|526
1690873200000|2023-08-01 07:00:00|10156.7|10154.7|10157.1|10155.1|10157.1|10155.1|10156.3|10154.3|297
1690873500000|2023-08-01 07:05:00|10156.7|10154.7|10156.3|10154.3|10157.1|10155.1|10155.9|10153.9|683
1690873800000|2023-08-01 07:10:00|10156.1|10154.1|10155.9|10153.9|10156.1|10154.1|10155.5|10153.5|593
1690874100000|2023-08-01 07:15:00|10155.7|10153.7|10155.9|10153.9|10155.9|10153.9|10155.5|10153.5|687
1690874400000|2023-08-01 07:20:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|663
1690874700000|2023-08-01 07:25:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|596
1690875000000|2023-08-01 07:30:00|10156.7|10154.7|10155.9|10153.9|10156.7|10154.7|10155.5|10153.5|580
1690875300000|2023-08-01 07:35:00|10155.5|10153.5|10154.9|10152.9|10155.5|10153.5|10154.7|10152.7|824
1690875600000|2023-08-01 07:40:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|219
1690875900000|2023-08-01 07:45:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|212
1690876200000|2023-08-01 07:50:00|10154.3|10152.3|10154.3|10152.3|10154.9|10152.9|10153.9|10151.9|1743
1690876500000|2023-08-01 07:55:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|269
1690876800000|2023-08-01 08:00:00|10154.1|10152.1|10154.3|10152.3|10154.3|10152.3|10153.9|10151.9|372
1690877100000|2023-08-01 08:05:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|748
1690877400000|2023-08-01 08:10:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.1|10151.1|605
1690877700000|2023-08-01 08:15:00|10153.1|10151.1|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|125
1690878000000|2023-08-01 08:20:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|217
1690878300000|2023-08-01 08:25:00|10153.7|10151.7|10152.8|10150.8|10153.9|10151.9|10152.8|10150.8|905
1690878600000|2023-08-01 08:30:00|10153|10151|10153.9|10151.9|10154.3|10152.3|10152.8|10150.8|1116
1690878900000|2023-08-01 08:35:00|10153.7|10151.7|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|1291
1690879200000|2023-08-01 08:40:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|232
1690879500000|2023-08-01 08:45:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|460
1690879800000|2023-08-01 08:50:00|10153.5|10151.5|10154.1|10152.1|10154.3|10152.3|10153.5|10151.5|610
1690880100000|2023-08-01 08:55:00|10153.9|10151.9|10154.3|10152.3|10154.5|10152.5|10153.9|10151.9|112
1690880400000|2023-08-01 09:00:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|457
1690880700000|2023-08-01 09:05:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|55
1690881000000|2023-08-01 09:10:00|10154.3|10152.3|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|342
1690881300000|2023-08-01 09:15:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|52
1690881600000|2023-08-01 09:20:00|10153.5|10151.5|10154.7|10152.7|10155.1|10153.1|10153.5|10151.5|313
1690881900000|2023-08-01 09:25:00|10154.9|10152.9|10154.5|10152.5|10155.1|10153.1|10154.3|10152.3|294
1690882200000|2023-08-01 09:30:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|93
1690882500000|2023-08-01 09:35:00|10154.7|10152.7|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|192
1690882800000|2023-08-01 09:40:00|10154.9|10152.9|10155.1|10153.1|10155.1|10153.1|10154.7|10152.7|136
1690883100000|2023-08-01 09:45:00|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|10155.5|10153.5|40
1690883400000|2023-08-01 09:50:00|10155.1|10153.1|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|334
1690883700000|2023-08-01 09:55:00|10155.3|10153.3|10155.1|10153.1|10155.3|10153.3|10155.1|10153.1|172
1690884000000|2023-08-01 10:00:00|10155.3|10153.3|10155.5|10153.5|10155.5|10153.5|10155.1|10153.1|138
1690884300000|2023-08-01 10:05:00|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|10155.1|10153.1|221
1690884600000|2023-08-01 10:10:00|10154.9|10152.9|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|350
1690884900000|2023-08-01 10:15:00|10154.1|10152.1|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|374
1690885200000|2023-08-01 10:20:00|10153.5|10151.5|10153.9|10151.9|10153.9|10151.9|10153.5|10151.5|258
1690885500000|2023-08-01 10:25:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|204
1690885800000|2023-08-01 10:30:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|608
1690886100000|2023-08-01 10:35:00|10153|10151|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|410
1690886400000|2023-08-01 10:40:00|10152.8|10150.8|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|771
1690886700000|2023-08-01 10:45:00|10152.8|10150.8|10153.3|10151.3|10153.5|10151.5|10152.8|10150.8|208
1690887000000|2023-08-01 10:50:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10153.1|10151.1|300
1690887300000|2023-08-01 10:55:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10153.1|10151.1|145
1690887600000|2023-08-01 11:00:00|10153.5|10151.5|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|403
1690887900000|2023-08-01 11:05:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|822
1690888200000|2023-08-01 11:10:00|10153.1|10151.1|10152|10150|10153.5|10151.5|10152|10150|1043
1690888500000|2023-08-01 11:15:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|554
1690888800000|2023-08-01 11:20:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|513
1690889100000|2023-08-01 11:25:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152.2|10150.2|391
1690889400000|2023-08-01 11:30:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|485
1690889700000|2023-08-01 11:35:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|212
1690890000000|2023-08-01 11:40:00|10151.6|10149.6|10152|10150|10152.8|10150.8|10151.6|10149.6|722
1690890300000|2023-08-01 11:45:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|621
1690890600000|2023-08-01 11:50:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|279
1690890900000|2023-08-01 11:55:00|10151.6|10149.6|10150.4|10148.4|10151.6|10149.6|10150.4|10148.4|668
1690891200000|2023-08-01 12:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150|10148|1506
1690891500000|2023-08-01 12:05:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.2|10148.2|568
1690891800000|2023-08-01 12:10:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|1043
1690892100000|2023-08-01 12:15:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|2149
1690892400000|2023-08-01 12:20:00|10150.4|10148.4|10149.2|10147.2|10150.4|10148.4|10148.1|10146.1|2296
1690892700000|2023-08-01 12:25:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|2033
1690893000000|2023-08-01 12:30:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10147.7|10145.7|2637
1690893300000|2023-08-01 12:35:00|10148.9|10146.9|10147.7|10145.7|10149.2|10147.2|10147.3|10145.3|1834
1690893600000|2023-08-01 12:40:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|1001
1690893900000|2023-08-01 12:45:00|10146.9|10144.9|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|3056
1690894200000|2023-08-01 12:50:00|10145.3|10143.3|10146.5|10144.5|10146.5|10144.5|10144.9|10142.9|2446
1690894500000|2023-08-01 12:55:00|10146.3|10144.3|10147.7|10145.7|10147.7|10145.7|10146.1|10144.1|2030
1690894800000|2023-08-01 13:00:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|1855
1690895100000|2023-08-01 13:05:00|10148.1|10146.1|10147.7|10145.7|10148.5|10146.5|10147.5|10145.5|2533
1690895400000|2023-08-01 13:10:00|10147.5|10145.5|10147.7|10145.7|10148.5|10146.5|10147.3|10145.3|1577
1690895700000|2023-08-01 13:15:00|10147.9|10145.9|10146.5|10144.5|10148.1|10146.1|10146.5|10144.5|1594
1690896000000|2023-08-01 13:20:00|10146.9|10144.9|10148.5|10146.5|10148.5|10146.5|10146.9|10144.9|962
1690896300000|2023-08-01 13:25:00|10148.1|10146.1|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|1118
1690896600000|2023-08-01 13:30:00|10148.9|10146.9|10149.6|10147.6|10150|10148|10148.9|10146.9|2425
1690896900000|2023-08-01 13:35:00|10150|10148|10148.5|10146.5|10150|10148|10148.1|10146.1|3047
1690897200000|2023-08-01 13:40:00|10148.3|10146.3|10148.1|10146.1|10148.9|10146.9|10147.7|10145.7|1465
1690897500000|2023-08-01 13:45:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|621
1690897800000|2023-08-01 13:50:00|10148.5|10146.5|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|1673
1690898100000|2023-08-01 13:55:00|10147.3|10145.3|10147.9|10145.9|10148.1|10146.1|10146.9|10144.9|2297
1690898400000|2023-08-01 14:00:00|10149.6|10147.6|10150|10148|10155.1|10153.1|10149.6|10147.6|7334
1690898700000|2023-08-01 14:05:00|10150.4|10148.4|10147.7|10145.7|10150.8|10148.8|10147.1|10145.1|4110
1690899000000|2023-08-01 14:10:00|10147.3|10145.3|10146.5|10144.5|10148.1|10146.1|10146.1|10144.1|2595
1690899300000|2023-08-01 14:15:00|10146.1|10144.1|10147.7|10145.7|10148.1|10146.1|10146.1|10144.1|2404
1690899600000|2023-08-01 14:20:00|10148.1|10146.1|10148.9|10146.9|10148.9|10146.9|10147.9|10145.9|2039
1690899900000|2023-08-01 14:25:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.5|10146.5|2418
1690900200000|2023-08-01 14:30:00|10149.4|10147.4|10148.5|10146.5|10149.6|10147.6|10148.1|10146.1|1450
1690900500000|2023-08-01 14:35:00|10148.9|10146.9|10151.2|10149.2|10151.2|10149.2|10148.5|10146.5|1469
1690900800000|2023-08-01 14:40:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.4|10148.4|1290
1690901100000|2023-08-01 14:45:00|10151.8|10149.8|10150.8|10148.8|10152|10150|10150.4|10148.4|1840
1690901400000|2023-08-01 14:50:00|10150.4|10148.4|10148.9|10146.9|10150.8|10148.8|10148.9|10146.9|2746
1690901700000|2023-08-01 14:55:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|1024
1690902000000|2023-08-01 15:00:00|10148.5|10146.5|10147.3|10145.3|10148.9|10146.9|10147.3|10145.3|1105
1690902300000|2023-08-01 15:05:00|10146.9|10144.9|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|2932
1690902600000|2023-08-01 15:10:00|10147.3|10145.3|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|1175
1690902900000|2023-08-01 15:15:00|10146.9|10144.9|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|2237
1690903200000|2023-08-01 15:20:00|10147.1|10145.1|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|1136
1690903500000|2023-08-01 15:25:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1238
1690903800000|2023-08-01 15:30:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|1916
1690904100000|2023-08-01 15:35:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|976
1690904400000|2023-08-01 15:40:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|1344
1690904700000|2023-08-01 15:45:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|895
1690905000000|2023-08-01 15:50:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|447
1690905300000|2023-08-01 15:55:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|233
1690905600000|2023-08-01 16:00:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.1|10146.1|579
1690905900000|2023-08-01 16:05:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|480
1690906200000|2023-08-01 16:10:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|213
1690906500000|2023-08-01 16:15:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|183
1690906800000|2023-08-01 16:20:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|343
1690907100000|2023-08-01 16:25:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|443
1690907400000|2023-08-01 16:30:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|504
1690907700000|2023-08-01 16:35:00|10148.7|10146.7|10148.9|10146.9|10149.2|10147.2|10148.7|10146.7|440
1690908000000|2023-08-01 16:40:00|10148.5|10146.5|10147.3|10145.3|10148.5|10146.5|10147.3|10145.3|1290
1690908300000|2023-08-01 16:45:00|10147.7|10145.7|10146.5|10144.5|10147.7|10145.7|10146.5|10144.5|2378
1690908600000|2023-08-01 16:50:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|2073
1690908900000|2023-08-01 16:55:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|672
1690909200000|2023-08-01 17:00:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|1035
1690909500000|2023-08-01 17:05:00|10148.7|10146.7|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|1220
1690909800000|2023-08-01 17:10:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1184
1690910100000|2023-08-01 17:15:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|570
1690910400000|2023-08-01 17:20:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|453
1690910700000|2023-08-01 17:25:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|506
1690911000000|2023-08-01 17:30:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|165
1690911300000|2023-08-01 17:35:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|858
1690911600000|2023-08-01 17:40:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|788
1690911900000|2023-08-01 17:45:00|10146.1|10144.1|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|811
1690912200000|2023-08-01 17:50:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|226
1690912500000|2023-08-01 17:55:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|260
1690912800000|2023-08-01 18:00:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|762
1690913100000|2023-08-01 18:05:00|10145.7|10143.7|10146.5|10144.5|10146.7|10144.7|10145.7|10143.7|367
1690913400000|2023-08-01 18:10:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|837
1690913700000|2023-08-01 18:15:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|451
1690914000000|2023-08-01 18:20:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|666
1690914300000|2023-08-01 18:25:00|10147.9|10145.9|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|1285
1690914600000|2023-08-01 18:30:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|167
1690914900000|2023-08-01 18:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|547
1690915200000|2023-08-01 18:40:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|1367
1690915500000|2023-08-01 18:45:00|10146.1|10144.1|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|817
1690915800000|2023-08-01 18:50:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|352
1690916100000|2023-08-01 18:55:00|10145.7|10143.7|10145.3|10143.3|10146.3|10144.3|10144.9|10142.9|4200
1690916400000|2023-08-01 19:00:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|968
1690916700000|2023-08-01 19:05:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|540
1690917000000|2023-08-01 19:10:00|10145.5|10143.5|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|639
1690917300000|2023-08-01 19:15:00|10145.3|10143.3|10146.5|10144.5|10146.5|10144.5|10145.3|10143.3|369
1690917600000|2023-08-01 19:20:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|520
1690917900000|2023-08-01 19:25:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|402
1690918200000|2023-08-01 19:30:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|1564
1690918500000|2023-08-01 19:35:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|1397
1690918800000|2023-08-01 19:40:00|10146.9|10144.9|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1079
1690919100000|2023-08-01 19:45:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|1121
1690919400000|2023-08-01 19:50:00|10146.5|10144.5|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|1822
1690919700000|2023-08-01 19:55:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10146.5|10144.5|3362
1690920000000|2023-08-01 20:00:00|10147.5|10145.5|10148.1|10146.1|10148.3|10146.3|10147.3|10145.3|1533
1690920300000|2023-08-01 20:05:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|829
1690920600000|2023-08-01 20:10:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|693
1690920900000|2023-08-01 20:15:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|844
1690921200000|2023-08-01 20:20:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|1017
1690921500000|2023-08-01 20:25:00|10147.3|10145.3|10146.5|10144.5|10147.3|10145.3|10146.1|10144.1|1560
1690921800000|2023-08-01 20:30:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|645
1690922100000|2023-08-01 20:35:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|502
1690922400000|2023-08-01 20:40:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|1335
1690922700000|2023-08-01 20:45:00|10146.9|10144.9|10147.1|10145.1|10147.3|10145.3|10146.9|10144.9|1532
1690923000000|2023-08-01 20:50:00|10146.9|10144.9|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|1477
1690923300000|2023-08-01 20:55:00|10147.3|10145.3|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|2442
1690927200000|2023-08-01 22:00:00|10147.1|10145.1|10151|10149|10151.6|10149.6|10146.9|10144.9|1238
1690927500000|2023-08-01 22:05:00|10150.8|10148.8|10151|10149|10151.8|10149.8|10150.8|10148.8|1039
1690927800000|2023-08-01 22:10:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|685
1690928100000|2023-08-01 22:15:00|10151|10149|10151.2|10149.2|10152.8|10150.8|10151|10149|1420
1690928400000|2023-08-01 22:20:00|10151.6|10149.6|10150.4|10148.4|10151.6|10149.6|10150.4|10148.4|790
1690928700000|2023-08-01 22:25:00|10150.6|10148.6|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|161
1690929000000|2023-08-01 22:30:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10149.6|10147.6|371
1690929300000|2023-08-01 22:35:00|||||||||117
1690929600000|2023-08-01 22:40:00|10149.6|10147.6|10149.2|10147.2|10150.8|10148.8|10149.2|10147.2|1030
1690929900000|2023-08-01 22:45:00|10149.8|10147.8|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|271
1690930200000|2023-08-01 22:50:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.6|10148.6|373
1690930500000|2023-08-01 22:55:00|10151.2|10149.2|10151.2|10149.2|10151.4|10149.4|10150.8|10148.8|91
1690930800000|2023-08-01 23:00:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|30
1690931100000|2023-08-01 23:05:00|10151|10149|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|34
1690931400000|2023-08-01 23:10:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|54
1690931700000|2023-08-01 23:15:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|42
1690932000000|2023-08-01 23:20:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|174
1690932300000|2023-08-01 23:25:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|104
1690932600000|2023-08-01 23:30:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152|10150|701
1690932900000|2023-08-01 23:35:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|418
1690933200000|2023-08-01 23:40:00|10152.8|10150.8|10152.2|10150.2|10152.8|10150.8|10152.2|10150.2|159
1690933500000|2023-08-01 23:45:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|294
1690933800000|2023-08-01 23:50:00|||||||||195
1690934100000|2023-08-01 23:55:00|||||||||30
1690934400000|2023-08-02 00:00:00|10152.4|10150.4|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|286
1690934700000|2023-08-02 00:05:00|10152.4|10150.4|10152.4|10150.4|10152.8|10150.8|10152|10150|103
1690935000000|2023-08-02 00:10:00|10152.2|10150.2|10151.6|10149.6|10152.2|10150.2|10151.6|10149.6|179
1690935300000|2023-08-02 00:15:00|10151.4|10149.4|10150.4|10148.4|10151.6|10149.6|10150.4|10148.4|643
1690935600000|2023-08-02 00:20:00|10150|10148|10149.2|10147.2|10150.4|10148.4|10149.2|10147.2|814
1690935900000|2023-08-02 00:25:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|336
1690936200000|2023-08-02 00:30:00|10149|10147|10149.2|10147.2|10149.6|10147.6|10149|10147|324
1690936500000|2023-08-02 00:35:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|139
1690936800000|2023-08-02 00:40:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|555
1690937100000|2023-08-02 00:45:00|10149.2|10147.2|10150|10148|10150|10148|10149.2|10147.2|295
1690937400000|2023-08-02 00:50:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|58
1690937700000|2023-08-02 00:55:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|107
1690938000000|2023-08-02 01:00:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|410
1690938300000|2023-08-02 01:05:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|313
1690938600000|2023-08-02 01:10:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|236
1690938900000|2023-08-02 01:15:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|168
1690939200000|2023-08-02 01:20:00|10150|10148|10150|10148|10150|10148|10150|10148|178
1690939500000|2023-08-02 01:25:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|205
1690939800000|2023-08-02 01:30:00|||||||||15
1690940100000|2023-08-02 01:35:00|10149.2|10147.2|10149.4|10147.4|10149.4|10147.4|10149.2|10147.2|121
1690940400000|2023-08-02 01:40:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|128
1690940700000|2023-08-02 01:45:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|144
1690941000000|2023-08-02 01:50:00|||||||||11
1690941300000|2023-08-02 01:55:00|10149|10147|10148.1|10146.1|10149.2|10147.2|10148.1|10146.1|426
1690941600000|2023-08-02 02:00:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10147.7|10145.7|1024
1690941900000|2023-08-02 02:05:00|10147.9|10145.9|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|214
1690942200000|2023-08-02 02:10:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|305
1690942500000|2023-08-02 02:15:00|10148.7|10146.7|10149.2|10147.2|10149.6|10147.6|10148.7|10146.7|373
1690942800000|2023-08-02 02:20:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|158
1690943100000|2023-08-02 02:25:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|68
1690943400000|2023-08-02 02:30:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|180
1690943700000|2023-08-02 02:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|89
1690944000000|2023-08-02 02:40:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|76
1690944300000|2023-08-02 02:45:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10149|10147|108
1690944600000|2023-08-02 02:50:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|273
1690944900000|2023-08-02 02:55:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|229
1690945200000|2023-08-02 03:00:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|73
1690945500000|2023-08-02 03:05:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|14
1690945800000|2023-08-02 03:10:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|15
1690946100000|2023-08-02 03:15:00|10150|10148|10150|10148|10150|10148|10150|10148|199
1690946400000|2023-08-02 03:20:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|112
1690946700000|2023-08-02 03:25:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|108
1690947000000|2023-08-02 03:30:00|10149.4|10147.4|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|117
1690947300000|2023-08-02 03:35:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|66
1690947600000|2023-08-02 03:40:00|||||||||26
1690947900000|2023-08-02 03:45:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|306
1690948200000|2023-08-02 03:50:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|87
1690948500000|2023-08-02 03:55:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|106
1690948800000|2023-08-02 04:00:00|10149|10147|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|204
1690949100000|2023-08-02 04:05:00|||||||||11
1690949400000|2023-08-02 04:10:00|||||||||14
1690949700000|2023-08-02 04:15:00|||||||||4
1690950000000|2023-08-02 04:20:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|323
1690950300000|2023-08-02 04:25:00|||||||||49
1690950600000|2023-08-02 04:30:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|25
1690950900000|2023-08-02 04:35:00|10150|10148|10149.6|10147.6|10150|10148|10149.6|10147.6|252
1690951500000|2023-08-02 04:45:00|||||||||356
1690951800000|2023-08-02 04:50:00|10149.4|10147.4|10150|10148|10150|10148|10149.4|10147.4|224
1690952100000|2023-08-02 04:55:00|10149.8|10147.8|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|21
1690952400000|2023-08-02 05:00:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|136
1690952700000|2023-08-02 05:05:00|10150.4|10148.4|10151.6|10149.6|10151.6|10149.6|10150.4|10148.4|691
1690953000000|2023-08-02 05:10:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|175
1690953300000|2023-08-02 05:15:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|324
1690953600000|2023-08-02 05:20:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|194
1690953900000|2023-08-02 05:25:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.6|10148.6|193
1690954200000|2023-08-02 05:30:00|10150.4|10148.4|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|264
1690954500000|2023-08-02 05:35:00|10150.4|10148.4|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|114
1690954800000|2023-08-02 05:40:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|66
1690955100000|2023-08-02 05:45:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|623
1690955400000|2023-08-02 05:50:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|167
1690955700000|2023-08-02 05:55:00|10150.6|10148.6|10150.6|10148.6|10150.8|10148.8|10150.4|10148.4|167
1690956000000|2023-08-02 06:00:00|10150.8|10148.8|10152|10150|10152|10150|10150.8|10148.8|753
1690956300000|2023-08-02 06:05:00|10151.6|10149.6|10151.6|10149.6|10152|10150|10151.6|10149.6|669
1690956600000|2023-08-02 06:10:00|10152|10150|10151.2|10149.2|10152|10150|10151.2|10149.2|396
1690956900000|2023-08-02 06:15:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|92
1690957200000|2023-08-02 06:20:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|308
1690957500000|2023-08-02 06:25:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|73
1690957800000|2023-08-02 06:30:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|165
1690958100000|2023-08-02 06:35:00|10152|10150|10152.4|10150.4|10152.4|10150.4|10152|10150|317
1690958400000|2023-08-02 06:40:00|10152.8|10150.8|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|639
1690958700000|2023-08-02 06:45:00|10152.8|10150.8|10153.5|10151.5|10153.5|10151.5|10152.4|10150.4|630
1690959000000|2023-08-02 06:50:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.5|10151.5|551
1690959300000|2023-08-02 06:55:00|10153.7|10151.7|10153.5|10151.5|10153.9|10151.9|10153.5|10151.5|461
1690959600000|2023-08-02 07:00:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|541
1690959900000|2023-08-02 07:05:00|10153.1|10151.1|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|244
1690960200000|2023-08-02 07:10:00|10152.8|10150.8|10152|10150|10152.8|10150.8|10152|10150|912
1690960500000|2023-08-02 07:15:00|10152.4|10150.4|10152|10150|10152.6|10150.6|10152|10150|478
1690960800000|2023-08-02 07:20:00|10152.2|10150.2|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1200
1690961100000|2023-08-02 07:25:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|138
1690961400000|2023-08-02 07:30:00|10151.8|10149.8|10151.2|10149.2|10152|10150|10151.2|10149.2|205
1690961700000|2023-08-02 07:35:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|375
1690962000000|2023-08-02 07:40:00|10150.8|10148.8|10152|10150|10152|10150|10150.8|10148.8|1174
1690962300000|2023-08-02 07:45:00|10152.2|10150.2|10151.2|10149.2|10152.4|10150.4|10150.8|10148.8|1293
1690962600000|2023-08-02 07:50:00|10151.6|10149.6|10152.4|10150.4|10152.8|10150.8|10151.2|10149.2|544
1690962900000|2023-08-02 07:55:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|715
1690963200000|2023-08-02 08:00:00|10152.4|10150.4|10152.4|10150.4|10153.1|10151.1|10152|10150|898
1690963500000|2023-08-02 08:05:00|10152|10150|10153.3|10151.3|10153.5|10151.5|10152|10150|1018
1690963800000|2023-08-02 08:10:00|10153.5|10151.5|10153.5|10151.5|10153.9|10151.9|10152.8|10150.8|1224
1690964100000|2023-08-02 08:15:00|10153.9|10151.9|10155.3|10153.3|10155.5|10153.5|10153.5|10151.5|1023
1690964400000|2023-08-02 08:20:00|10155.5|10153.5|10155.9|10153.9|10155.9|10153.9|10154.1|10152.1|1633
1690964700000|2023-08-02 08:25:00|10156.3|10154.3|10156.3|10154.3|10157.1|10155.1|10155.9|10153.9|2183
1690965000000|2023-08-02 08:30:00|10156.1|10154.1|10157.1|10155.1|10157.4|10155.4|10156.1|10154.1|888
1690965300000|2023-08-02 08:35:00|10156.9|10154.9|10156.3|10154.3|10156.9|10154.9|10155.9|10153.9|716
1690965600000|2023-08-02 08:40:00|10156.1|10154.1|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|706
1690965900000|2023-08-02 08:45:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|182
1690966200000|2023-08-02 08:50:00|10155.9|10153.9|10156.3|10154.3|10156.7|10154.7|10155.5|10153.5|1574
1690966500000|2023-08-02 08:55:00|10156.7|10154.7|10155.9|10153.9|10156.7|10154.7|10155.9|10153.9|279
1690966800000|2023-08-02 09:00:00|10156.3|10154.3|10156.3|10154.3|10156.5|10154.5|10155.9|10153.9|483
1690967100000|2023-08-02 09:05:00|10155.9|10153.9|10155.9|10153.9|10156.3|10154.3|10155.5|10153.5|246
1690967400000|2023-08-02 09:10:00|10155.5|10153.5|10154.7|10152.7|10155.5|10153.5|10154.7|10152.7|461
1690967700000|2023-08-02 09:15:00|10155.1|10153.1|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|530
1690968000000|2023-08-02 09:20:00|10155.1|10153.1|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|573
1690968300000|2023-08-02 09:25:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|361
1690968600000|2023-08-02 09:30:00|10153.9|10151.9|10154.7|10152.7|10155.1|10153.1|10153.9|10151.9|492
1690968900000|2023-08-02 09:35:00|10154.5|10152.5|10154.3|10152.3|10154.7|10152.7|10154.3|10152.3|274
1690969200000|2023-08-02 09:40:00|10153.9|10151.9|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|485
1690969500000|2023-08-02 09:45:00|10154.7|10152.7|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|182
1690969800000|2023-08-02 09:50:00|10154.1|10152.1|10154.7|10152.7|10154.7|10152.7|10153.9|10151.9|183
1690970100000|2023-08-02 09:55:00|10154.3|10152.3|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|177
1690970400000|2023-08-02 10:00:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|266
1690970700000|2023-08-02 10:05:00|10154.3|10152.3|10155.1|10153.1|10155.1|10153.1|10154.3|10152.3|89
1690971000000|2023-08-02 10:10:00|10154.7|10152.7|10154.5|10152.5|10154.7|10152.7|10154.3|10152.3|276
1690971300000|2023-08-02 10:15:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10154.3|10152.3|494
1690971600000|2023-08-02 10:20:00|10154.3|10152.3|10154.7|10152.7|10155.1|10153.1|10154.3|10152.3|400
1690971900000|2023-08-02 10:25:00|10154.3|10152.3|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|644
1690972200000|2023-08-02 10:30:00|10154.7|10152.7|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|926
1690972500000|2023-08-02 10:35:00|10153.5|10151.5|10154.3|10152.3|10154.7|10152.7|10153.5|10151.5|442
1690972800000|2023-08-02 10:40:00|10153.9|10151.9|10153.9|10151.9|10154.7|10152.7|10153.9|10151.9|357
1690973100000|2023-08-02 10:45:00|10154.1|10152.1|10155.1|10153.1|10155.5|10153.5|10154.1|10152.1|659
1690973400000|2023-08-02 10:50:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10154.9|10152.9|1473
1690973700000|2023-08-02 10:55:00|10154.7|10152.7|10154.7|10152.7|10155.1|10153.1|10154.7|10152.7|619
1690974000000|2023-08-02 11:00:00|10154.9|10152.9|10155.9|10153.9|10156.3|10154.3|10154.7|10152.7|454
1690974300000|2023-08-02 11:05:00|10156.1|10154.1|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|173
1690974600000|2023-08-02 11:10:00|10155.9|10153.9|10155.5|10153.5|10156.3|10154.3|10155.5|10153.5|260
1690974900000|2023-08-02 11:15:00|10155.9|10153.9|10155.1|10153.1|10155.9|10153.9|10155.1|10153.1|702
1690975200000|2023-08-02 11:20:00|10155.3|10153.3|10155.5|10153.5|10155.9|10153.9|10155.1|10153.1|498
1690975500000|2023-08-02 11:25:00|10155.1|10153.1|10154.9|10152.9|10155.5|10153.5|10154.7|10152.7|581
1690975800000|2023-08-02 11:30:00|10155.1|10153.1|10155.5|10153.5|10155.5|10153.5|10154.7|10152.7|377
1690976100000|2023-08-02 11:35:00|10155.1|10153.1|10154.3|10152.3|10155.5|10153.5|10154.3|10152.3|958
1690976400000|2023-08-02 11:40:00|10153.9|10151.9|10153.9|10151.9|10154.3|10152.3|10153.9|10151.9|620
1690976700000|2023-08-02 11:45:00|10153.5|10151.5|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|1183
1690977000000|2023-08-02 11:50:00|10153.9|10151.9|10153.1|10151.1|10153.9|10151.9|10153.1|10151.1|302
1690977300000|2023-08-02 11:55:00|10153.5|10151.5|10152.4|10150.4|10153.5|10151.5|10152.4|10150.4|1029
1690977600000|2023-08-02 12:00:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|1525
1690977900000|2023-08-02 12:05:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|1116
1690978200000|2023-08-02 12:10:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10151.6|10149.6|1281
1690978500000|2023-08-02 12:15:00|10149.4|10147.4|10147.7|10145.7|10149.6|10147.6|10146.9|10144.9|5785
1690978800000|2023-08-02 12:20:00|10147.3|10145.3|10146.9|10144.9|10148.1|10146.1|10146.1|10144.1|3425
1690979100000|2023-08-02 12:25:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10146.5|10144.5|2979
1690979400000|2023-08-02 12:30:00|10148.5|10146.5|10147.7|10145.7|10149.2|10147.2|10146.9|10144.9|2918
1690979700000|2023-08-02 12:35:00|10148.1|10146.1|10146.9|10144.9|10148.5|10146.5|10146.5|10144.5|2878
1690980000000|2023-08-02 12:40:00|10146.7|10144.7|10149.6|10147.6|10149.6|10147.6|10146.5|10144.5|4938
1690980300000|2023-08-02 12:45:00|10150.4|10148.4|10150.4|10148.4|10151.2|10149.2|10149.6|10147.6|2101
1690980600000|2023-08-02 12:50:00|10150.6|10148.6|10149.2|10147.2|10151.2|10149.2|10148.9|10146.9|2602
1690980900000|2023-08-02 12:55:00|10148.9|10146.9|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|3221
1690981200000|2023-08-02 13:00:00|10149.2|10147.2|10148.5|10146.5|10149.2|10147.2|10147.7|10145.7|3214
1690981500000|2023-08-02 13:05:00|10148.3|10146.3|10147.3|10145.3|10148.5|10146.5|10146.9|10144.9|2904
1690981800000|2023-08-02 13:10:00|10146.9|10144.9|10148.9|10146.9|10148.9|10146.9|10146.9|10144.9|2985
1690982100000|2023-08-02 13:15:00|10149.2|10147.2|10150.8|10148.8|10150.8|10148.8|10148.5|10146.5|4895
1690982400000|2023-08-02 13:20:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10150|10148|7607
1690982700000|2023-08-02 13:25:00|10150.4|10148.4|10149.2|10147.2|10150.4|10148.4|10148.5|10146.5|2002
1690983000000|2023-08-02 13:30:00|10148.9|10146.9|10150.8|10148.8|10150.8|10148.8|10148.5|10146.5|3164
1690983300000|2023-08-02 13:35:00|10151.2|10149.2|10150|10148|10152.4|10150.4|10149.6|10147.6|6931
1690983600000|2023-08-02 13:40:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10148.9|10146.9|16498
1690983900000|2023-08-02 13:45:00|10150.8|10148.8|10150|10148|10151.6|10149.6|10150|10148|2456
1690984200000|2023-08-02 13:50:00|10150.2|10148.2|10149.2|10147.2|10150.8|10148.8|10149.2|10147.2|4172
1690984500000|2023-08-02 13:55:00|10148.9|10146.9|10148.1|10146.1|10149.2|10147.2|10148.1|10146.1|1348
1690984800000|2023-08-02 14:00:00|10148.5|10146.5|10146.9|10144.9|10148.5|10146.5|10146.5|10144.5|3842
1690985100000|2023-08-02 14:05:00|10146.5|10144.5|10146.1|10144.1|10146.7|10144.7|10145.7|10143.7|4241
1690985400000|2023-08-02 14:10:00|10145.7|10143.7|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|2204
1690985700000|2023-08-02 14:15:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|2041
1690986000000|2023-08-02 14:20:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10145.3|10143.3|1612
1690986300000|2023-08-02 14:25:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|1412
1690986600000|2023-08-02 14:30:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.1|10144.1|3187
1690986900000|2023-08-02 14:35:00|10146.3|10144.3|10144.6|10142.6|10146.5|10144.5|10144.6|10142.6|4928
1690987200000|2023-08-02 14:40:00|10144.9|10142.9|10144.6|10142.6|10145.7|10143.7|10144.6|10142.6|894
1690987500000|2023-08-02 14:45:00|10144.9|10142.9|10144.6|10142.6|10145.3|10143.3|10143.4|10141.4|1782
1690987800000|2023-08-02 14:50:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10143.8|10141.8|1972
1690988100000|2023-08-02 14:55:00|10144.4|10142.4|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|2175
1690988400000|2023-08-02 15:00:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10141.8|10139.8|2636
1690988700000|2023-08-02 15:05:00|10142.6|10140.6|10143.8|10141.8|10144.2|10142.2|10142.6|10140.6|2030
1690989000000|2023-08-02 15:10:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10142.4|10140.4|2202
1690989300000|2023-08-02 15:15:00|10142.2|10140.2|10143.4|10141.4|10143.4|10141.4|10142.2|10140.2|1731
1690989600000|2023-08-02 15:20:00|10143|10141|10142.2|10140.2|10143|10141|10141.8|10139.8|1913
1690989900000|2023-08-02 15:25:00|10142.6|10140.6|10143|10141|10143|10141|10142.2|10140.2|2822
1690990200000|2023-08-02 15:30:00|10142.6|10140.6|10144.9|10142.9|10145.3|10143.3|10142.6|10140.6|2348
1690990500000|2023-08-02 15:35:00|10144.8|10142.8|10144.2|10142.2|10145.3|10143.3|10144|10142|2159
1690990800000|2023-08-02 15:40:00|10144|10142|10144.9|10142.9|10145.3|10143.3|10144|10142|1433
1690991100000|2023-08-02 15:45:00|10144.8|10142.8|10145.7|10143.7|10145.7|10143.7|10144.2|10142.2|3418
1690991400000|2023-08-02 15:50:00|10146.1|10144.1|10146.9|10144.9|10148.5|10146.5|10146.1|10144.1|6147
1690991700000|2023-08-02 15:55:00|10146.5|10144.5|10146.5|10144.5|10147.3|10145.3|10146.1|10144.1|1598
1690992000000|2023-08-02 16:00:00|10146.1|10144.1|10148.1|10146.1|10148.1|10146.1|10146.1|10144.1|2233
1690992300000|2023-08-02 16:05:00|10148.5|10146.5|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|1462
1690992600000|2023-08-02 16:10:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|2562
1690992900000|2023-08-02 16:15:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.5|10144.5|2495
1690993200000|2023-08-02 16:20:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|1169
1690993500000|2023-08-02 16:25:00|10147.9|10145.9|10149.6|10147.6|10149.6|10147.6|10147.9|10145.9|2121
1690993800000|2023-08-02 16:30:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|2046
1690994100000|2023-08-02 16:35:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|2077
1690994400000|2023-08-02 16:40:00|10149.2|10147.2|10148.1|10146.1|10149.2|10147.2|10147.9|10145.9|537
1690994700000|2023-08-02 16:45:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|1120
1690995000000|2023-08-02 16:50:00|10148.3|10146.3|10150.4|10148.4|10150.4|10148.4|10148.1|10146.1|1993
1690995300000|2023-08-02 16:55:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|1999
1690995600000|2023-08-02 17:00:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.4|10148.4|1546
1690995900000|2023-08-02 17:05:00|10152|10150|10152|10150|10152.4|10150.4|10151.2|10149.2|2288
1690996200000|2023-08-02 17:10:00|10151.6|10149.6|10150.8|10148.8|10152|10150|10150.8|10148.8|1682
1690996500000|2023-08-02 17:15:00|10150.6|10148.6|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|2349
1690996800000|2023-08-02 17:20:00|10151.4|10149.4|10152.4|10150.4|10152.4|10150.4|10151|10149|1190
1690997100000|2023-08-02 17:25:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.4|10150.4|2230
1690997400000|2023-08-02 17:30:00|10152.8|10150.8|10151.2|10149.2|10152.8|10150.8|10150.8|10148.8|1802
1690997700000|2023-08-02 17:35:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|413
1690998000000|2023-08-02 17:40:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.4|10148.4|726
1690998300000|2023-08-02 17:45:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|566
1690998600000|2023-08-02 17:50:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150|10148|548
1690998900000|2023-08-02 17:55:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|754
1690999200000|2023-08-02 18:00:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|1162
1690999500000|2023-08-02 18:05:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|1005
1690999800000|2023-08-02 18:10:00|10149.6|10147.6|10150|10148|10150.4|10148.4|10149.2|10147.2|1153
1691000100000|2023-08-02 18:15:00|10149.8|10147.8|10149.2|10147.2|10150|10148|10149.2|10147.2|191
1691000400000|2023-08-02 18:20:00|||||||||77
1691000700000|2023-08-02 18:25:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1533
1691001000000|2023-08-02 18:30:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|666
1691001300000|2023-08-02 18:35:00|10148.9|10146.9|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1249
1691001600000|2023-08-02 18:40:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|1253
1691001900000|2023-08-02 18:45:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|489
1691002200000|2023-08-02 18:50:00|10150.8|10148.8|10151.6|10149.6|10151.6|10149.6|10150.8|10148.8|1181
1691002500000|2023-08-02 18:55:00|10151.2|10149.2|10150.8|10148.8|10151.2|10149.2|10150.4|10148.4|4221
1691002800000|2023-08-02 19:00:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1277
1691003100000|2023-08-02 19:05:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|2871
1691003400000|2023-08-02 19:10:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|131
1691003700000|2023-08-02 19:15:00|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|10150.8|10148.8|907
1691004000000|2023-08-02 19:20:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|601
1691004300000|2023-08-02 19:25:00|10151.6|10149.6|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1600
1691004600000|2023-08-02 19:30:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|1242
1691004900000|2023-08-02 19:35:00|10151.8|10149.8|10152|10150|10152|10150|10151.6|10149.6|821
1691005200000|2023-08-02 19:40:00|10152.4|10150.4|10152.4|10150.4|10152.4|10150.4|10152|10150|1330
1691005500000|2023-08-02 19:45:00|10152.8|10150.8|10152.4|10150.4|10152.8|10150.8|10152.4|10150.4|805
1691005800000|2023-08-02 19:50:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|1784
1691006100000|2023-08-02 19:55:00|10152|10150|10152.8|10150.8|10152.8|10150.8|10151.6|10149.6|2064
1691006400000|2023-08-02 20:00:00|10152.4|10150.4|10152.4|10150.4|10153.1|10151.1|10152.4|10150.4|2479
1691006700000|2023-08-02 20:05:00|10152.6|10150.6|10153|10151|10153.1|10151.1|10152.4|10150.4|1094
1691007000000|2023-08-02 20:10:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|147
1691007300000|2023-08-02 20:15:00|10153.1|10151.1|10153.5|10151.5|10153.5|10151.5|10152.8|10150.8|1621
1691007600000|2023-08-02 20:20:00|10153.3|10151.3|10152.8|10150.8|10154.7|10152.7|10152.8|10150.8|3784
1691007900000|2023-08-02 20:25:00|10152.4|10150.4|10152.8|10150.8|10153.1|10151.1|10152.4|10150.4|1777
1691008200000|2023-08-02 20:30:00|10152.6|10150.6|10152.8|10150.8|10152.8|10150.8|10152.4|10150.4|727
1691008500000|2023-08-02 20:35:00|10152.6|10150.6|10151.2|10149.2|10152.8|10150.8|10151.2|10149.2|1893
1691008800000|2023-08-02 20:40:00|10150.8|10148.8|10151.6|10149.6|10152|10150|10150.8|10148.8|1606
1691009100000|2023-08-02 20:45:00|10151.8|10149.8|10152.4|10150.4|10152.4|10150.4|10151.6|10149.6|635
1691009400000|2023-08-02 20:50:00|10152|10150|10152|10150|10152.4|10150.4|10152|10150|595
1691009700000|2023-08-02 20:55:00|10151.8|10149.8|10152.4|10150.4|10152.4|10150.4|10151.8|10149.8|547
1691013600000|2023-08-02 22:00:00|10151.6|10149.6|10152.4|10150.4|10152.8|10150.8|10151.2|10149.2|191
1691013900000|2023-08-02 22:05:00|10152.8|10150.8|10153.1|10151.1|10153.1|10151.1|10152.8|10150.8|93
1691014200000|2023-08-02 22:10:00|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|10152.8|10150.8|42
1691014500000|2023-08-02 22:15:00|10153|10151|10153.1|10151.1|10153.1|10151.1|10153|10151|18
1691014800000|2023-08-02 22:20:00|10153.3|10151.3|10153.1|10151.1|10153.5|10151.5|10153.1|10151.1|15
1691015100000|2023-08-02 22:25:00|10153.3|10151.3|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|77
1691015400000|2023-08-02 22:30:00|10153.1|10151.1|10152|10150|10153.1|10151.1|10152|10150|44
1691015700000|2023-08-02 22:35:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|50
1691016000000|2023-08-02 22:40:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|144
1691016300000|2023-08-02 22:45:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|41
1691016600000|2023-08-02 22:50:00|||||||||4
1691016900000|2023-08-02 22:55:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10151.2|10149.2|126
1691017200000|2023-08-02 23:00:00|10152|10150|10151.2|10149.2|10152|10150|10151.2|10149.2|87
1691017500000|2023-08-02 23:05:00|10151.4|10149.4|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|29
1691017800000|2023-08-02 23:10:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|92
1691018100000|2023-08-02 23:15:00|10152|10150|10152|10150|10152|10150|10152|10150|92
1691018400000|2023-08-02 23:20:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|60
1691018700000|2023-08-02 23:25:00|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|10151.2|10149.2|13
1691019000000|2023-08-02 23:30:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.8|10148.8|161
1691019300000|2023-08-02 23:35:00|||||||||6
1691019600000|2023-08-02 23:40:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|42
1691019900000|2023-08-02 23:45:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|435
1691020200000|2023-08-02 23:50:00|10152.4|10150.4|10152.4|10150.4|10152.6|10150.6|10152|10150|295
1691020500000|2023-08-02 23:55:00|10152.2|10150.2|10152.2|10150.2|10152.4|10150.4|10152.2|10150.2|66
1691020800000|2023-08-03 00:00:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|115
1691021100000|2023-08-03 00:05:00|10151.6|10149.6|10152|10150|10152.4|10150.4|10151.6|10149.6|666
1691021400000|2023-08-03 00:10:00|10152.4|10150.4|10152|10150|10152.4|10150.4|10152|10150|575
1691021700000|2023-08-03 00:15:00|10152.2|10150.2|10151.6|10149.6|10152.2|10150.2|10151.6|10149.6|125
1691022000000|2023-08-03 00:20:00|10151.2|10149.2|10150|10148|10151.2|10149.2|10150|10148|439
1691022300000|2023-08-03 00:25:00|10149.8|10147.8|10150|10148|10150|10148|10149.6|10147.6|390
1691022600000|2023-08-03 00:30:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|251
1691022900000|2023-08-03 00:35:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|288
1691023200000|2023-08-03 00:40:00|10149.2|10147.2|10149.4|10147.4|10149.6|10147.6|10148.9|10146.9|513
1691023500000|2023-08-03 00:45:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|55
1691023800000|2023-08-03 00:50:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|104
1691024100000|2023-08-03 00:55:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|151
1691024400000|2023-08-03 01:00:00|10149.6|10147.6|10149.8|10147.8|10150|10148|10149.6|10147.6|71
1691024700000|2023-08-03 01:05:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|29
1691025000000|2023-08-03 01:10:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|55
1691025300000|2023-08-03 01:15:00|10150|10148|10150|10148|10150|10148|10149.8|10147.8|41
1691025600000|2023-08-03 01:20:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|294
1691025900000|2023-08-03 01:25:00|10150.4|10148.4|10150.4|10148.4|10150.6|10148.6|10150.4|10148.4|221
1691026200000|2023-08-03 01:30:00|10150.6|10148.6|10150.8|10148.8|10151.2|10149.2|10150|10148|444
1691026500000|2023-08-03 01:35:00|10150.4|10148.4|10151|10149|10151|10149|10150.4|10148.4|145
1691026800000|2023-08-03 01:40:00|10150.8|10148.8|10150.4|10148.4|10151.2|10149.2|10150.4|10148.4|184
1691027100000|2023-08-03 01:45:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|234
1691027400000|2023-08-03 01:50:00|10149.6|10147.6|10150|10148|10150|10148|10149.6|10147.6|145
1691027700000|2023-08-03 01:55:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|402
1691028000000|2023-08-03 02:00:00|10150|10148|10149.2|10147.2|10150|10148|10149.2|10147.2|425
1691028300000|2023-08-03 02:05:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|146
1691028600000|2023-08-03 02:10:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|357
1691028900000|2023-08-03 02:15:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|80
1691029200000|2023-08-03 02:20:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|229
1691029500000|2023-08-03 02:25:00|10149|10147|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|50
1691029800000|2023-08-03 02:30:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|102
1691030100000|2023-08-03 02:35:00|10149.8|10147.8|10150|10148|10150|10148|10149.6|10147.6|129
1691030400000|2023-08-03 02:40:00|10149.8|10147.8|10150|10148|10150|10148|10149.8|10147.8|144
1691030700000|2023-08-03 02:45:00|10149.6|10147.6|10149.2|10147.2|10150|10148|10148.9|10146.9|252
1691031000000|2023-08-03 02:50:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|246
1691031300000|2023-08-03 02:55:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|53
1691031600000|2023-08-03 03:00:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|257
1691031900000|2023-08-03 03:05:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|111
1691032200000|2023-08-03 03:10:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|86
1691032500000|2023-08-03 03:15:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|30
1691032800000|2023-08-03 03:20:00|||||||||42
1691033100000|2023-08-03 03:25:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|175
1691033400000|2023-08-03 03:30:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|245
1691033700000|2023-08-03 03:35:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|424
1691034000000|2023-08-03 03:40:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.6|10147.6|318
1691034300000|2023-08-03 03:45:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|116
1691034600000|2023-08-03 03:50:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|274
1691034900000|2023-08-03 03:55:00|10150.2|10148.2|10150|10148|10150.2|10148.2|10150|10148|102
1691035200000|2023-08-03 04:00:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|246
1691035500000|2023-08-03 04:05:00|10150.2|10148.2|10150.4|10148.4|10150.4|10148.4|10150.2|10148.2|24
1691035800000|2023-08-03 04:10:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|45
1691036100000|2023-08-03 04:15:00|||||||||16
1691036400000|2023-08-03 04:20:00|||||||||25
1691036700000|2023-08-03 04:25:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|93
1691037000000|2023-08-03 04:30:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150|10148|276
1691037300000|2023-08-03 04:35:00|10150.2|10148.2|10150|10148|10150.4|10148.4|10150|10148|175
1691037600000|2023-08-03 04:40:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|51
1691037900000|2023-08-03 04:45:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|169
1691038200000|2023-08-03 04:50:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|166
1691038500000|2023-08-03 04:55:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|214
1691038800000|2023-08-03 05:00:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|309
1691039100000|2023-08-03 05:05:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|115
1691039400000|2023-08-03 05:10:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|193
1691039700000|2023-08-03 05:15:00|||||||||205
1691040000000|2023-08-03 05:20:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|494
1691040300000|2023-08-03 05:25:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|508
1691040600000|2023-08-03 05:30:00|10148.7|10146.7|10147.7|10145.7|10148.9|10146.9|10147.3|10145.3|683
1691040900000|2023-08-03 05:35:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|537
1691041200000|2023-08-03 05:40:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|352
1691041500000|2023-08-03 05:45:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|1177
1691041800000|2023-08-03 05:50:00|10147.9|10145.9|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|873
1691042100000|2023-08-03 05:55:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|462
1691042400000|2023-08-03 06:00:00|10148.3|10146.3|10147.7|10145.7|10148.3|10146.3|10147.7|10145.7|427
1691042700000|2023-08-03 06:05:00|10148.1|10146.1|10146.5|10144.5|10148.1|10146.1|10146.5|10144.5|1153
1691043000000|2023-08-03 06:10:00|10146.7|10144.7|10147.3|10145.3|10147.3|10145.3|10146.1|10144.1|678
1691043300000|2023-08-03 06:15:00|10146.9|10144.9|10148.1|10146.1|10148.1|10146.1|10146.9|10144.9|982
1691043600000|2023-08-03 06:20:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|722
1691043900000|2023-08-03 06:25:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|589
1691044200000|2023-08-03 06:30:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|616
1691044500000|2023-08-03 06:35:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|592
1691044800000|2023-08-03 06:40:00|10147.5|10145.5|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|612
1691045100000|2023-08-03 06:45:00|10147.1|10145.1|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|929
1691045400000|2023-08-03 06:50:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|852
1691045700000|2023-08-03 06:55:00|10147.1|10145.1|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|641
1691046000000|2023-08-03 07:00:00|10146.5|10144.5|10147.7|10145.7|10148.1|10146.1|10146.5|10144.5|985
1691046300000|2023-08-03 07:05:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10146.5|10144.5|1304
1691046600000|2023-08-03 07:10:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|816
1691046900000|2023-08-03 07:15:00|10148.9|10146.9|10148.5|10146.5|10149.6|10147.6|10148.1|10146.1|1766
1691047200000|2023-08-03 07:20:00|10148.9|10146.9|10150|10148|10150|10148|10148.5|10146.5|1034
1691047500000|2023-08-03 07:25:00|10149.6|10147.6|10149.2|10147.2|10150|10148|10149.2|10147.2|1296
1691047800000|2023-08-03 07:30:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|1059
1691048100000|2023-08-03 07:35:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10147.7|10145.7|570
1691048400000|2023-08-03 07:40:00|10148.9|10146.9|10148.1|10146.1|10148.9|10146.9|10147.3|10145.3|770
1691048700000|2023-08-03 07:45:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|502
1691049000000|2023-08-03 07:50:00|10148.5|10146.5|10148.9|10146.9|10149|10147|10148.5|10146.5|542
1691049300000|2023-08-03 07:55:00|10149|10147|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1150
1691049600000|2023-08-03 08:00:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|445
1691049900000|2023-08-03 08:05:00|10148.5|10146.5|10146.9|10144.9|10148.5|10146.5|10146.9|10144.9|933
1691050200000|2023-08-03 08:10:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|458
1691050500000|2023-08-03 08:15:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|605
1691050800000|2023-08-03 08:20:00|10146.9|10144.9|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|948
1691051100000|2023-08-03 08:25:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|985
1691051400000|2023-08-03 08:30:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|764
1691051700000|2023-08-03 08:35:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|920
1691052000000|2023-08-03 08:40:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|1393
1691052300000|2023-08-03 08:45:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|855
1691052600000|2023-08-03 08:50:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|477
1691052900000|2023-08-03 08:55:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|955
1691053200000|2023-08-03 09:00:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|1121
1691053500000|2023-08-03 09:05:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|776
1691053800000|2023-08-03 09:10:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|375
1691054100000|2023-08-03 09:15:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|1905
1691054400000|2023-08-03 09:20:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|646
1691054700000|2023-08-03 09:25:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|194
1691055000000|2023-08-03 09:30:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|939
1691055300000|2023-08-03 09:35:00|10146.5|10144.5|10146.9|10144.9|10147.3|10145.3|10146.5|10144.5|661
1691055600000|2023-08-03 09:40:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|428
1691055900000|2023-08-03 09:45:00|10147.3|10145.3|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|502
1691056200000|2023-08-03 09:50:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|578
1691056500000|2023-08-03 09:55:00|10148.9|10146.9|10147.9|10145.9|10148.9|10146.9|10147.7|10145.7|901
1691056800000|2023-08-03 10:00:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|315
1691057100000|2023-08-03 10:05:00|10148.3|10146.3|10147.7|10145.7|10148.5|10146.5|10147.7|10145.7|511
1691057400000|2023-08-03 10:10:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|518
1691057700000|2023-08-03 10:15:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|141
1691058000000|2023-08-03 10:20:00|10147.7|10145.7|10148.5|10146.5|10148.5|10146.5|10147.7|10145.7|847
1691058300000|2023-08-03 10:25:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|572
1691058600000|2023-08-03 10:30:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|737
1691058900000|2023-08-03 10:35:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|727
1691059200000|2023-08-03 10:40:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|681
1691059500000|2023-08-03 10:45:00|10147.5|10145.5|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|510
1691059800000|2023-08-03 10:50:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|518
1691060100000|2023-08-03 10:55:00|10147.7|10145.7|10147.9|10145.9|10148.5|10146.5|10147.5|10145.5|668
1691060400000|2023-08-03 11:00:00|10148.1|10146.1|10148.1|10146.1|10150|10148|10147.7|10145.7|2419
1691060700000|2023-08-03 11:05:00|10147.7|10145.7|10146.1|10144.1|10147.7|10145.7|10144.6|10142.6|3511
1691061000000|2023-08-03 11:10:00|10146.5|10144.5|10147.3|10145.3|10148.1|10146.1|10146.1|10144.1|1130
1691061300000|2023-08-03 11:15:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|812
1691061600000|2023-08-03 11:20:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|1069
1691061900000|2023-08-03 11:25:00|10147.3|10145.3|10148.5|10146.5|10148.5|10146.5|10146.9|10144.9|606
1691062200000|2023-08-03 11:30:00|10148.7|10146.7|10150.8|10148.8|10150.8|10148.8|10148.5|10146.5|1398
1691062500000|2023-08-03 11:35:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10150|10148|1528
1691062800000|2023-08-03 11:40:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|682
1691063100000|2023-08-03 11:45:00|10150|10148|10151.2|10149.2|10151.2|10149.2|10149.8|10147.8|2192
1691063400000|2023-08-03 11:50:00|10150.8|10148.8|10150.2|10148.2|10150.8|10148.8|10150|10148|1436
1691063700000|2023-08-03 11:55:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|1428
1691064000000|2023-08-03 12:00:00|10150|10148|10149.2|10147.2|10151.2|10149.2|10149.2|10147.2|1458
1691064300000|2023-08-03 12:05:00|10149.6|10147.6|10148.5|10146.5|10149.6|10147.6|10148.1|10146.1|1958
1691064600000|2023-08-03 12:10:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|1376
1691064900000|2023-08-03 12:15:00|10148.7|10146.7|10149.2|10147.2|10149.6|10147.6|10148.1|10146.1|1580
1691065200000|2023-08-03 12:20:00|10149.6|10147.6|10150.4|10148.4|10151.6|10149.6|10149.6|10147.6|2780
1691065500000|2023-08-03 12:25:00|10150.6|10148.6|10150|10148|10150.8|10148.8|10149.6|10147.6|2754
1691065800000|2023-08-03 12:30:00|10149.8|10147.8|10149.2|10147.2|10155.5|10153.5|10146.9|10144.9|6242
1691066100000|2023-08-03 12:35:00|10149.6|10147.6|10151.2|10149.2|10151.6|10149.6|10149.6|10147.6|2163
1691066400000|2023-08-03 12:40:00|10151.6|10149.6|10151.2|10149.2|10153|10151|10150.8|10148.8|2231
1691066700000|2023-08-03 12:45:00|10151.6|10149.6|10149.2|10147.2|10151.6|10149.6|10148.5|10146.5|3426
1691067000000|2023-08-03 12:50:00|10148.9|10146.9|10148.1|10146.1|10149.2|10147.2|10147.7|10145.7|1595
1691067300000|2023-08-03 12:55:00|10147.7|10145.7|10146.1|10144.1|10147.7|10145.7|10145.3|10143.3|3310
1691067600000|2023-08-03 13:00:00|10145.7|10143.7|10146.9|10144.9|10146.9|10144.9|10145.3|10143.3|3272
1691067900000|2023-08-03 13:05:00|10146.5|10144.5|10144.2|10142.2|10147.3|10145.3|10144.2|10142.2|3611
1691068200000|2023-08-03 13:10:00|10144.6|10142.6|10144.6|10142.6|10145.3|10143.3|10143.8|10141.8|4598
1691068500000|2023-08-03 13:15:00|10144.8|10142.8|10145.3|10143.3|10145.3|10143.3|10143.8|10141.8|2032
1691068800000|2023-08-03 13:20:00|10145.7|10143.7|10145.3|10143.3|10146.5|10144.5|10144.9|10142.9|2511
1691069100000|2023-08-03 13:25:00|10145.7|10143.7|10147.1|10145.1|10148.1|10146.1|10145.3|10143.3|2649
1691069400000|2023-08-03 13:30:00|10147.3|10145.3|10145.3|10143.3|10147.3|10145.3|10145.3|10143.3|2703
1691069700000|2023-08-03 13:35:00|10144.9|10142.9|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|2108
1691070000000|2023-08-03 13:40:00|10146.1|10144.1|10146.1|10144.1|10146.3|10144.3|10144.9|10142.9|2562
1691070300000|2023-08-03 13:45:00|10145.9|10143.9|10146.9|10144.9|10146.9|10144.9|10145.3|10143.3|3665
1691070600000|2023-08-03 13:50:00|10147.3|10145.3|10146.1|10144.1|10147.7|10145.7|10145.3|10143.3|7448
1691070900000|2023-08-03 13:55:00|10145.7|10143.7|10145.7|10143.7|10146.5|10144.5|10144.6|10142.6|4705
1691071200000|2023-08-03 14:00:00|10145.9|10143.9|10149.2|10147.2|10149.2|10147.2|10145.9|10143.9|4959
1691071500000|2023-08-03 14:05:00|10148.9|10146.9|10149.2|10147.2|10150|10148|10148.5|10146.5|6315
1691071800000|2023-08-03 14:10:00|10148.9|10146.9|10148.5|10146.5|10149.2|10147.2|10148.5|10146.5|2975
1691072100000|2023-08-03 14:15:00|10148.9|10146.9|10148.9|10146.9|10149.6|10147.6|10148.1|10146.1|3712
1691072400000|2023-08-03 14:20:00|10148.7|10146.7|10149.2|10147.2|10149.6|10147.6|10147.7|10145.7|15074
1691072700000|2023-08-03 14:25:00|10149.6|10147.6|10152|10150|10152.8|10150.8|10149.6|10147.6|3900
1691073000000|2023-08-03 14:30:00|10151.6|10149.6|10152|10150|10153.1|10151.1|10151.6|10149.6|5385
1691073300000|2023-08-03 14:35:00|10151.6|10149.6|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|3015
1691073600000|2023-08-03 14:40:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|2586
1691073900000|2023-08-03 14:45:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150|10148|2072
1691074200000|2023-08-03 14:50:00|10151.4|10149.4|10150.4|10148.4|10151.4|10149.4|10150|10148|2731
1691074500000|2023-08-03 14:55:00|10150|10148|10151.6|10149.6|10152|10150|10150|10148|2257
1691074800000|2023-08-03 15:00:00|10152|10150|10152|10150|10152.4|10150.4|10151.6|10149.6|3438
1691075100000|2023-08-03 15:05:00|10151.6|10149.6|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|2358
1691075400000|2023-08-03 15:10:00|10151.6|10149.6|10153.9|10151.9|10154.3|10152.3|10151.6|10149.6|3768
1691075700000|2023-08-03 15:15:00|10154.3|10152.3|10154.3|10152.3|10155.1|10153.1|10154.3|10152.3|2046
1691076000000|2023-08-03 15:20:00|10153.9|10151.9|10152.8|10150.8|10153.9|10151.9|10152.4|10150.4|1829
1691076300000|2023-08-03 15:25:00|10153|10151|10153.1|10151.1|10153.5|10151.5|10152.8|10150.8|1166
1691076600000|2023-08-03 15:30:00|10153.5|10151.5|10152.4|10150.4|10153.9|10151.9|10152.4|10150.4|3537
1691076900000|2023-08-03 15:35:00|10152.8|10150.8|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|1675
1691077200000|2023-08-03 15:40:00|10152|10150|10151.2|10149.2|10152|10150|10150.8|10148.8|1655
1691077500000|2023-08-03 15:45:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10149.6|10147.6|1693
1691077800000|2023-08-03 15:50:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|1600
1691078100000|2023-08-03 15:55:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|571
1691078400000|2023-08-03 16:00:00|10148.5|10146.5|10150.4|10148.4|10150.8|10148.8|10148.5|10146.5|1941
1691078700000|2023-08-03 16:05:00|10150|10148|10151.2|10149.2|10151.2|10149.2|10150|10148|2427
1691079000000|2023-08-03 16:10:00|10151.4|10149.4|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|937
1691079300000|2023-08-03 16:15:00|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|10151.6|10149.6|1325
1691079600000|2023-08-03 16:20:00|10152|10150|10152|10150|10152|10150|10151.2|10149.2|1443
1691079900000|2023-08-03 16:25:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.6|10149.6|1127
1691080200000|2023-08-03 16:30:00|10151.8|10149.8|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|979
1691080500000|2023-08-03 16:35:00|10152|10150|10152.4|10150.4|10152.8|10150.8|10152|10150|1080
1691080800000|2023-08-03 16:40:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1440
1691081100000|2023-08-03 16:45:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1348
1691081400000|2023-08-03 16:50:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|2225
1691081700000|2023-08-03 16:55:00|10152|10150|10151.6|10149.6|10152.4|10150.4|10151.6|10149.6|1660
1691082000000|2023-08-03 17:00:00|10152|10150|10151.6|10149.6|10152.8|10150.8|10151.6|10149.6|10467
1691082300000|2023-08-03 17:05:00|10152|10150|10151.6|10149.6|10152|10150|10151.2|10149.2|1517
1691082600000|2023-08-03 17:10:00|10151.4|10149.4|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|1553
1691082900000|2023-08-03 17:15:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10149.6|10147.6|2467
1691083200000|2023-08-03 17:20:00|10150.4|10148.4|10149.2|10147.2|10150.4|10148.4|10149.2|10147.2|2405
1691083500000|2023-08-03 17:25:00|10148.9|10146.9|10149.6|10147.6|10150|10148|10148.9|10146.9|1868
1691083800000|2023-08-03 17:30:00|10150|10148|10151.2|10149.2|10151.2|10149.2|10149.6|10147.6|1269
1691084100000|2023-08-03 17:35:00|10151.6|10149.6|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|2428
1691084400000|2023-08-03 17:40:00|10150.4|10148.4|10150.8|10148.8|10150.8|10148.8|10150.4|10148.4|1588
1691084700000|2023-08-03 17:45:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10150|10148|986
1691085000000|2023-08-03 17:50:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|1169
1691085300000|2023-08-03 17:55:00|10150.8|10148.8|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|1614
1691085600000|2023-08-03 18:00:00|10151.6|10149.6|10152.4|10150.4|10152.4|10150.4|10151.2|10149.2|1393
1691085900000|2023-08-03 18:05:00|10152.2|10150.2|10150.8|10148.8|10152.2|10150.2|10150.8|10148.8|1086
1691086200000|2023-08-03 18:10:00|10151|10149|10151.2|10149.2|10151.4|10149.4|10151|10149|696
1691086500000|2023-08-03 18:15:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|6834
1691086800000|2023-08-03 18:20:00|10152|10150|10152|10150|10152|10150|10151.6|10149.6|1524
1691087100000|2023-08-03 18:25:00|10151.8|10149.8|10151.2|10149.2|10152|10150|10150.8|10148.8|1010
1691087400000|2023-08-03 18:30:00|10151.6|10149.6|10150.4|10148.4|10151.6|10149.6|10150.4|10148.4|820
1691087700000|2023-08-03 18:35:00|10150.8|10148.8|10151.2|10149.2|10151.2|10149.2|10150.4|10148.4|899
1691088000000|2023-08-03 18:40:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|422
1691088300000|2023-08-03 18:45:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150|10148|2139
1691088600000|2023-08-03 18:50:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|969
1691088900000|2023-08-03 18:55:00|10149.6|10147.6|10150|10148|10150.8|10148.8|10149.6|10147.6|1706
1691089200000|2023-08-03 19:00:00|10150.4|10148.4|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|1850
1691089500000|2023-08-03 19:05:00|10150|10148|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|2829
1691089800000|2023-08-03 19:10:00|10149.2|10147.2|10150|10148|10150.4|10148.4|10149.2|10147.2|1110
1691090100000|2023-08-03 19:15:00|10149.8|10147.8|10149.6|10147.6|10149.8|10147.8|10149.2|10147.2|1144
1691090400000|2023-08-03 19:20:00|10150|10148|10148.9|10146.9|10150|10148|10148.9|10146.9|1697
1691090700000|2023-08-03 19:25:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|729
1691091000000|2023-08-03 19:30:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|665
1691091300000|2023-08-03 19:35:00|10148.9|10146.9|10149.2|10147.2|10149.4|10147.4|10148.9|10146.9|781
1691091600000|2023-08-03 19:40:00|10149.4|10147.4|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|1759
1691091900000|2023-08-03 19:45:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1088
1691092200000|2023-08-03 19:50:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|1716
1691092500000|2023-08-03 19:55:00|10149.2|10147.2|10150.8|10148.8|10150.8|10148.8|10149.2|10147.2|2662
1691092800000|2023-08-03 20:00:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10150.4|10148.4|4684
1691093100000|2023-08-03 20:05:00|10151.4|10149.4|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1296
1691093400000|2023-08-03 20:10:00|10151.4|10149.4|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|1092
1691093700000|2023-08-03 20:15:00|10152|10150|10151.6|10149.6|10152|10150|10151.6|10149.6|1835
1691094000000|2023-08-03 20:20:00|10150.8|10148.8|10150.8|10148.8|10151.2|10149.2|10150.8|10148.8|1167
1691094300000|2023-08-03 20:25:00|10150.6|10148.6|10150|10148|10150.8|10148.8|10150|10148|1261
1691094600000|2023-08-03 20:30:00|10150.2|10148.2|10150.8|10148.8|10150.8|10148.8|10150|10148|860
1691094900000|2023-08-03 20:35:00|10151|10149|10151.2|10149.2|10151.6|10149.6|10150.8|10148.8|833
1691095200000|2023-08-03 20:40:00|10151.6|10149.6|10151.4|10149.4|10152|10150|10151.2|10149.2|1812
1691095500000|2023-08-03 20:45:00|10151.2|10149.2|10152|10150|10152|10150|10151.2|10149.2|1501
1691095800000|2023-08-03 20:50:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.6|10149.6|1556
1691096100000|2023-08-03 20:55:00|10151.2|10149.2|10151.4|10149.4|10151.6|10149.6|10151.2|10149.2|465
1691100000000|2023-08-03 22:00:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|129
1691100300000|2023-08-03 22:05:00|10151.8|10149.8|10152|10150|10152|10150|10151.6|10149.6|174
1691100600000|2023-08-03 22:10:00|||||||||13
1691100900000|2023-08-03 22:15:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|39
1691101500000|2023-08-03 22:25:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|30
1691101800000|2023-08-03 22:30:00|||||||||32
1691102100000|2023-08-03 22:35:00|10152.2|10150.2|10152.4|10150.4|10152.8|10150.8|10152.2|10150.2|51
1691102400000|2023-08-03 22:40:00|10152.6|10150.6|10152.4|10150.4|10152.6|10150.6|10152.4|10150.4|5
1691102700000|2023-08-03 22:45:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|47
1691103000000|2023-08-03 22:50:00|10152.2|10150.2|10152|10150|10152.4|10150.4|10152|10150|27
1691103300000|2023-08-03 22:55:00|10152.2|10150.2|10152.4|10150.4|10152.4|10150.4|10152.2|10150.2|11
1691103600000|2023-08-03 23:00:00|10152.2|10150.2|10152.2|10150.2|10152.2|10150.2|10152.2|10150.2|6
1691103900000|2023-08-03 23:05:00|10152|10150|10152|10150|10152|10150|10152|10150|1
1691104800000|2023-08-03 23:20:00|10151.6|10149.6|10152|10150|10152|10150|10151.6|10149.6|26
1691105100000|2023-08-03 23:25:00|||||||||5
1691105400000|2023-08-03 23:30:00|10151.8|10149.8|10151.8|10149.8|10152|10150|10151.6|10149.6|45
1691105700000|2023-08-03 23:35:00|10151.6|10149.6|10151.4|10149.4|10151.8|10149.8|10151.4|10149.4|169
1691106000000|2023-08-03 23:40:00|10151.2|10149.2|10151.4|10149.4|10151.6|10149.6|10151.2|10149.2|177
1691106300000|2023-08-03 23:45:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|231
1691106600000|2023-08-03 23:50:00|10152|10150|10152|10150|10152.4|10150.4|10151.8|10149.8|181
1691106900000|2023-08-03 23:55:00|10151.8|10149.8|10151.6|10149.6|10152|10150|10151.6|10149.6|9
1691107200000|2023-08-04 00:00:00|10151.2|10149.2|10151.6|10149.6|10151.6|10149.6|10151.2|10149.2|57
1691107500000|2023-08-04 00:05:00|10151.2|10149.2|10150.8|10148.8|10151.6|10149.6|10150.8|10148.8|301
1691107800000|2023-08-04 00:10:00|10151.2|10149.2|10151.2|10149.2|10151.6|10149.6|10151.2|10149.2|140
1691108100000|2023-08-04 00:15:00|10150.8|10148.8|10150|10148|10150.8|10148.8|10150|10148|224
1691108400000|2023-08-04 00:20:00|10150.4|10148.4|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|149
1691108700000|2023-08-04 00:25:00|10150|10148|10150|10148|10150.4|10148.4|10150|10148|116
1691109000000|2023-08-04 00:30:00|10150.4|10148.4|10150|10148|10150.4|10148.4|10150|10148|21
1691109300000|2023-08-04 00:35:00|10149.8|10147.8|10149.6|10147.6|10150|10148|10149.6|10147.6|318
1691109600000|2023-08-04 00:40:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|457
1691109900000|2023-08-04 00:45:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|237
1691110200000|2023-08-04 00:50:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|175
1691110500000|2023-08-04 00:55:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|156
1691110800000|2023-08-04 01:00:00|10148.9|10146.9|10149.6|10147.6|10150|10148|10148.9|10146.9|607
1691111100000|2023-08-04 01:05:00|10149.4|10147.4|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|209
1691111400000|2023-08-04 01:10:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|518
1691111700000|2023-08-04 01:15:00|10149.6|10147.6|10150.4|10148.4|10150.4|10148.4|10149.2|10147.2|488
1691112000000|2023-08-04 01:20:00|10150.8|10148.8|10150.4|10148.4|10150.8|10148.8|10150.4|10148.4|532
1691112300000|2023-08-04 01:25:00|10150|10148|10150|10148|10150|10148|10149.6|10147.6|360
1691112600000|2023-08-04 01:30:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|249
1691112900000|2023-08-04 01:35:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|49
1691113200000|2023-08-04 01:40:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|1013
1691113500000|2023-08-04 01:45:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|1131
1691113800000|2023-08-04 01:50:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1008
1691114100000|2023-08-04 01:55:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|2489
1691114400000|2023-08-04 02:00:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|774
1691114700000|2023-08-04 02:05:00|10148.5|10146.5|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|158
1691115000000|2023-08-04 02:10:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|171
1691115300000|2023-08-04 02:15:00|10148.7|10146.7|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|361
1691115600000|2023-08-04 02:20:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.7|10146.7|82
1691115900000|2023-08-04 02:25:00|10148.3|10146.3|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|218
1691116200000|2023-08-04 02:30:00|10148.7|10146.7|10149.2|10147.2|10149.2|10147.2|10148.5|10146.5|370
1691116500000|2023-08-04 02:35:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|125
1691116800000|2023-08-04 02:40:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|110
1691117100000|2023-08-04 02:45:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|145
1691117400000|2023-08-04 02:50:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|272
1691117700000|2023-08-04 02:55:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|20
1691118000000|2023-08-04 03:00:00|||||||||45
1691118300000|2023-08-04 03:05:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|145
1691118600000|2023-08-04 03:10:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|342
1691118900000|2023-08-04 03:15:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|228
1691119200000|2023-08-04 03:20:00|10147.7|10145.7|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|197
1691119500000|2023-08-04 03:25:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|55
1691119800000|2023-08-04 03:30:00|10147.9|10145.9|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|234
1691120100000|2023-08-04 03:35:00|||||||||4
1691120400000|2023-08-04 03:40:00|||||||||18
1691120700000|2023-08-04 03:45:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|83
1691121000000|2023-08-04 03:50:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|183
1691121300000|2023-08-04 03:55:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.5|10145.5|11
1691121600000|2023-08-04 04:00:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|369
1691121900000|2023-08-04 04:05:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|2
1691122200000|2023-08-04 04:10:00|||||||||267
1691122500000|2023-08-04 04:15:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|63
1691122800000|2023-08-04 04:20:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|68
1691123100000|2023-08-04 04:25:00|10147.1|10145.1|10147.3|10145.3|10147.3|10145.3|10147.1|10145.1|66
1691123400000|2023-08-04 04:30:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|164
1691123700000|2023-08-04 04:35:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|152
1691124000000|2023-08-04 04:40:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|331
1691124300000|2023-08-04 04:45:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|507
1691124600000|2023-08-04 04:50:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|301
1691124900000|2023-08-04 04:55:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|67
1691125200000|2023-08-04 05:00:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|819
1691125500000|2023-08-04 05:05:00|||||||||6
1691125800000|2023-08-04 05:10:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|148
1691126100000|2023-08-04 05:15:00|10146.3|10144.3|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|52
1691126400000|2023-08-04 05:20:00|10146.5|10144.5|10146.1|10144.1|10146.5|10144.5|10145.7|10143.7|249
1691126700000|2023-08-04 05:25:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|206
1691127000000|2023-08-04 05:30:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|495
1691127300000|2023-08-04 05:35:00|10145.3|10143.3|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|459
1691127600000|2023-08-04 05:40:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|503
1691127900000|2023-08-04 05:45:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|210
1691128200000|2023-08-04 05:50:00|10146.9|10144.9|10145.7|10143.7|10146.9|10144.9|10145.7|10143.7|154
1691128500000|2023-08-04 05:55:00|10146.1|10144.1|10145.9|10143.9|10146.1|10144.1|10145.7|10143.7|591
1691128800000|2023-08-04 06:00:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.4|10142.4|1024
1691129100000|2023-08-04 06:05:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|579
1691129400000|2023-08-04 06:10:00|||||||||20
1691129700000|2023-08-04 06:15:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|983
1691130000000|2023-08-04 06:20:00|10144.6|10142.6|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|359
1691130300000|2023-08-04 06:25:00|10145.3|10143.3|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|322
1691130600000|2023-08-04 06:30:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|197
1691130900000|2023-08-04 06:35:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|148
1691131200000|2023-08-04 06:40:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|305
1691131500000|2023-08-04 06:45:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|179
1691131800000|2023-08-04 06:50:00|10145.3|10143.3|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|158
1691132100000|2023-08-04 06:55:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|187
1691132400000|2023-08-04 07:00:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|1203
1691132700000|2023-08-04 07:05:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|504
1691133000000|2023-08-04 07:10:00|10145.7|10143.7|10146.5|10144.5|10146.9|10144.9|10145.3|10143.3|627
1691133300000|2023-08-04 07:15:00|10146.9|10144.9|10146.5|10144.5|10147.1|10145.1|10146.1|10144.1|872
1691133600000|2023-08-04 07:20:00|10146.7|10144.7|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|137
1691133900000|2023-08-04 07:25:00|10146.9|10144.9|10146.5|10144.5|10146.9|10144.9|10146.1|10144.1|1684
1691134200000|2023-08-04 07:30:00|10146.9|10144.9|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|1577
1691134500000|2023-08-04 07:35:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|777
1691134800000|2023-08-04 07:40:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.7|10143.7|2018
1691135100000|2023-08-04 07:45:00|10145.3|10143.3|10145.3|10143.3|10146.1|10144.1|10145.1|10143.1|750
1691135400000|2023-08-04 07:50:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|402
1691135700000|2023-08-04 07:55:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|623
1691136000000|2023-08-04 08:00:00|10146.1|10144.1|10144.9|10142.9|10146.1|10144.1|10144.6|10142.6|397
1691136300000|2023-08-04 08:05:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|177
1691136600000|2023-08-04 08:10:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|119
1691136900000|2023-08-04 08:15:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|94
1691137200000|2023-08-04 08:20:00|10145.3|10143.3|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|930
1691137500000|2023-08-04 08:25:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|629
1691137800000|2023-08-04 08:30:00|10144.4|10142.4|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|743
1691138100000|2023-08-04 08:35:00|10143.6|10141.6|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|1180
1691138400000|2023-08-04 08:40:00|10143.2|10141.2|10143.8|10141.8|10143.8|10141.8|10143|10141|1080
1691138700000|2023-08-04 08:45:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|581
1691139000000|2023-08-04 08:50:00|10143.2|10141.2|10143.8|10141.8|10144.2|10142.2|10143|10141|1187
1691139300000|2023-08-04 08:55:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|505
1691139600000|2023-08-04 09:00:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|608
1691139900000|2023-08-04 09:05:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|348
1691140200000|2023-08-04 09:10:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|592
1691140500000|2023-08-04 09:15:00|10143.8|10141.8|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|811
1691140800000|2023-08-04 09:20:00|10144.6|10142.6|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|1717
1691141100000|2023-08-04 09:25:00|10143.6|10141.6|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|707
1691141400000|2023-08-04 09:30:00|10143|10141|10141.6|10139.6|10143|10141|10141.4|10139.4|559
1691141700000|2023-08-04 09:35:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141|10139|1934
1691142000000|2023-08-04 09:40:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|395
1691142300000|2023-08-04 09:45:00|10142.6|10140.6|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|1094
1691142600000|2023-08-04 09:50:00|10141.4|10139.4|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|841
1691142900000|2023-08-04 09:55:00|10141.6|10139.6|10142.6|10140.6|10142.6|10140.6|10141.4|10139.4|544
1691143200000|2023-08-04 10:00:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|835
1691143500000|2023-08-04 10:05:00|10142.2|10140.2|10143|10141|10143|10141|10141.4|10139.4|1020
1691143800000|2023-08-04 10:10:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.2|10140.2|634
1691144100000|2023-08-04 10:15:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|109
1691144400000|2023-08-04 10:20:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|400
1691144700000|2023-08-04 10:25:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|1300
1691145000000|2023-08-04 10:30:00|10143.4|10141.4|10142.2|10140.2|10143.4|10141.4|10142.2|10140.2|887
1691145300000|2023-08-04 10:35:00|10142|10140|10141|10139|10142.2|10140.2|10140.6|10138.6|1058
1691145600000|2023-08-04 10:40:00|10140.6|10138.6|10141.4|10139.4|10141.6|10139.6|10140.6|10138.6|582
1691145900000|2023-08-04 10:45:00|10141|10139|10142.2|10140.2|10142.2|10140.2|10141|10139|667
1691146200000|2023-08-04 10:50:00|10141.8|10139.8|10141.4|10139.4|10142.6|10140.6|10141.4|10139.4|569
1691146500000|2023-08-04 10:55:00|10141.8|10139.8|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|514
1691146800000|2023-08-04 11:00:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|789
1691147100000|2023-08-04 11:05:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|176
1691147400000|2023-08-04 11:10:00|10143.2|10141.2|10143|10141|10143.2|10141.2|10142.6|10140.6|166
1691147700000|2023-08-04 11:15:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.2|10141.2|349
1691148000000|2023-08-04 11:20:00|10143.6|10141.6|10142.6|10140.6|10143.6|10141.6|10142.2|10140.2|1212
1691148300000|2023-08-04 11:25:00|10143|10141|10142.6|10140.6|10143|10141|10142.2|10140.2|754
1691148600000|2023-08-04 11:30:00|10142.4|10140.4|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|450
1691148900000|2023-08-04 11:35:00|10143|10141|10143|10141|10143.4|10141.4|10142.2|10140.2|1118
1691149200000|2023-08-04 11:40:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|1953
1691149500000|2023-08-04 11:45:00|10144|10142|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|1075
1691149800000|2023-08-04 11:50:00|10143.8|10141.8|10143|10141|10143.8|10141.8|10142.6|10140.6|1132
1691150100000|2023-08-04 11:55:00|10142.6|10140.6|10143|10141|10143.8|10141.8|10142.6|10140.6|722
1691150400000|2023-08-04 12:00:00|10142.6|10140.6|10142.2|10140.2|10143|10141|10141.8|10139.8|2558
1691150700000|2023-08-04 12:05:00|10141.8|10139.8|10141.4|10139.4|10142.2|10140.2|10140.6|10138.6|2248
1691151000000|2023-08-04 12:10:00|10141|10139|10141|10139|10141.4|10139.4|10140.3|10138.3|1717
1691151300000|2023-08-04 12:15:00|10141.4|10139.4|10143|10141|10143.4|10141.4|10140.6|10138.6|8020
1691151600000|2023-08-04 12:20:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10141|10139|11022
1691151900000|2023-08-04 12:25:00|10143|10141|10141.8|10139.8|10143.4|10141.4|10141.2|10139.2|2446
1691152200000|2023-08-04 12:30:00|10141.6|10139.6|10147.5|10145.5|10150.8|10148.8|10135.2|10133.2|15042
1691152500000|2023-08-04 12:35:00|10147.3|10145.3|10143.8|10141.8|10147.7|10145.7|10141.8|10139.8|6885
1691152800000|2023-08-04 12:40:00|10143.6|10141.6|10146.9|10144.9|10148.1|10146.1|10143|10141|5417
1691153100000|2023-08-04 12:45:00|10147.3|10145.3|10149.4|10147.4|10149.6|10147.6|10146.5|10144.5|4466
1691153400000|2023-08-04 12:50:00|10149.6|10147.6|10151.6|10149.6|10152|10150|10149.2|10147.2|5519
1691153700000|2023-08-04 12:55:00|10151.2|10149.2|10150.4|10148.4|10152.8|10150.8|10150|10148|4753
1691154000000|2023-08-04 13:00:00|10150.8|10148.8|10155.5|10153.5|10155.9|10153.9|10150.8|10148.8|5836
1691154300000|2023-08-04 13:05:00|10155.9|10153.9|10155.9|10153.9|10157.8|10155.8|10155.5|10153.5|10163
1691154600000|2023-08-04 13:10:00|10156.1|10154.1|10160.2|10158.2|10160.6|10158.6|10154.7|10152.7|8476
1691154900000|2023-08-04 13:15:00|10159.8|10157.8|10158.2|10156.2|10161|10159|10157.8|10155.8|5982
1691155200000|2023-08-04 13:20:00|10158.6|10156.6|10158.2|10156.2|10159.8|10157.8|10157.8|10155.8|3128
1691155500000|2023-08-04 13:25:00|10158|10156|10161.7|10159.7|10161.7|10159.7|10157.4|10155.4|4907
1691155800000|2023-08-04 13:30:00|10162.1|10160.1|10165.3|10163.3|10166|10164|10161.4|10159.4|7499
1691156100000|2023-08-04 13:35:00|10164.9|10162.9|10165.3|10163.3|10167.6|10165.6|10164.5|10162.5|9686
1691156400000|2023-08-04 13:40:00|10165.6|10163.6|10164.9|10162.9|10165.6|10163.6|10162.9|10160.9|7627
1691156700000|2023-08-04 13:45:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10163.7|10161.7|3670
1691157000000|2023-08-04 13:50:00|10165.1|10163.1|10163.3|10161.3|10166.4|10164.4|10162.9|10160.9|3886
1691157300000|2023-08-04 13:55:00|10163.7|10161.7|10164.5|10162.5|10164.9|10162.9|10162.9|10160.9|4293
1691157600000|2023-08-04 14:00:00|10164.1|10162.1|10166.4|10164.4|10166.4|10164.4|10164.1|10162.1|2924
1691157900000|2023-08-04 14:05:00|10166.8|10164.8|10167.6|10165.6|10167.6|10165.6|10166|10164|3027
1691158200000|2023-08-04 14:10:00|10167.2|10165.2|10167.2|10165.2|10168|10166|10166|10164|4465
1691158500000|2023-08-04 14:15:00|10167.6|10165.6|10169.2|10167.2|10169.2|10167.2|10167.6|10165.6|6827
1691158800000|2023-08-04 14:20:00|10169|10167|10166.4|10164.4|10169.2|10167.2|10166.4|10164.4|3910
1691159100000|2023-08-04 14:25:00|10166|10164|10164.9|10162.9|10166|10164|10164.5|10162.5|4149
1691159400000|2023-08-04 14:30:00|10164.5|10162.5|10165.6|10163.6|10167.2|10165.2|10164.5|10162.5|3918
1691159700000|2023-08-04 14:35:00|10165.3|10163.3|10164.1|10162.1|10165.6|10163.6|10163.7|10161.7|2823
1691160000000|2023-08-04 14:40:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|3379
1691160300000|2023-08-04 14:45:00|10164.5|10162.5|10162.1|10160.1|10164.5|10162.5|10162.1|10160.1|6661
1691160600000|2023-08-04 14:50:00|10162.5|10160.5|10162.3|10160.3|10164.5|10162.5|10162.1|10160.1|3751
1691160900000|2023-08-04 14:55:00|10162.1|10160.1|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|4326
1691161200000|2023-08-04 15:00:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|3216
1691161500000|2023-08-04 15:05:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.4|10159.4|1817
1691161800000|2023-08-04 15:10:00|10161.9|10159.9|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|1752
1691162100000|2023-08-04 15:15:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|2666
1691162400000|2023-08-04 15:20:00|10163.3|10161.3|10163.7|10161.7|10164.5|10162.5|10163.3|10161.3|2207
1691162700000|2023-08-04 15:25:00|10163.3|10161.3|10162.1|10160.1|10163.3|10161.3|10161.7|10159.7|2252
1691163000000|2023-08-04 15:30:00|10161.7|10159.7|10162.5|10160.5|10163.3|10161.3|10161.7|10159.7|3255
1691163300000|2023-08-04 15:35:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|1316
1691163600000|2023-08-04 15:40:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10162.5|10160.5|1627
1691163900000|2023-08-04 15:45:00|10162.9|10160.9|10161.7|10159.7|10163.3|10161.3|10161.7|10159.7|2086
1691164200000|2023-08-04 15:50:00|10161.9|10159.9|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|1279
1691164500000|2023-08-04 15:55:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10160.6|10158.6|2166
1691164800000|2023-08-04 16:00:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|687
1691165100000|2023-08-04 16:05:00|10162.5|10160.5|10161.4|10159.4|10162.5|10160.5|10161.4|10159.4|1461
1691165400000|2023-08-04 16:10:00|||||||||561
1691165700000|2023-08-04 16:15:00|10161.5|10159.5|10162.1|10160.1|10162.1|10160.1|10161|10159|1407
1691166000000|2023-08-04 16:20:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|1542
1691166300000|2023-08-04 16:25:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|588
1691166600000|2023-08-04 16:30:00|10162.7|10160.7|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|1704
1691166900000|2023-08-04 16:35:00|10163.3|10161.3|10163.3|10161.3|10164.1|10162.1|10162.9|10160.9|1024
1691167200000|2023-08-04 16:40:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|837
1691167500000|2023-08-04 16:45:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|1102
1691167800000|2023-08-04 16:50:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.3|10161.3|1090
1691168100000|2023-08-04 16:55:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|1341
1691168400000|2023-08-04 17:00:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10162.5|10160.5|1079
1691168700000|2023-08-04 17:05:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|781
1691169000000|2023-08-04 17:10:00|10162.9|10160.9|10164.1|10162.1|10164.1|10162.1|10162.9|10160.9|1162
1691169300000|2023-08-04 17:15:00|10163.7|10161.7|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|735
1691169600000|2023-08-04 17:20:00|10163.7|10161.7|10164.1|10162.1|10164.9|10162.9|10163.3|10161.3|1031
1691169900000|2023-08-04 17:25:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|941
1691170200000|2023-08-04 17:30:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10163.7|10161.7|489
1691170500000|2023-08-04 17:35:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|1132
1691170800000|2023-08-04 17:40:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|670
1691171100000|2023-08-04 17:45:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|185
1691171400000|2023-08-04 17:50:00|10164.3|10162.3|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|807
1691171700000|2023-08-04 17:55:00|10164.5|10162.5|10163.3|10161.3|10164.5|10162.5|10163.3|10161.3|889
1691172000000|2023-08-04 18:00:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|1186
1691172300000|2023-08-04 18:05:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|1280
1691172600000|2023-08-04 18:10:00|||||||||888
1691172900000|2023-08-04 18:15:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|416
1691173200000|2023-08-04 18:20:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|800
1691173500000|2023-08-04 18:25:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|1653
1691173800000|2023-08-04 18:30:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|500
1691174100000|2023-08-04 18:35:00|10165.1|10163.1|10165.3|10163.3|10165.6|10163.6|10165.1|10163.1|655
1691174400000|2023-08-04 18:40:00|10165.6|10163.6|10165.3|10163.3|10165.8|10163.8|10165.3|10163.3|778
1691174700000|2023-08-04 18:45:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.3|10163.3|1957
1691175000000|2023-08-04 18:50:00|10166|10164|10167.2|10165.2|10167.2|10165.2|10166|10164|1568
1691175300000|2023-08-04 18:55:00|10166.8|10164.8|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|2482
1691175600000|2023-08-04 19:00:00|10167.6|10165.6|10166.8|10164.8|10167.6|10165.6|10166.8|10164.8|2109
1691175900000|2023-08-04 19:05:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|1425
1691176200000|2023-08-04 19:10:00|10167.2|10165.2|10168|10166|10168|10166|10166.8|10164.8|1667
1691176500000|2023-08-04 19:15:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168|10166|1545
1691176800000|2023-08-04 19:20:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1382
1691177100000|2023-08-04 19:25:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|2095
1691177400000|2023-08-04 19:30:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|1145
1691177700000|2023-08-04 19:35:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|2613
1691178000000|2023-08-04 19:40:00|10170.3|10168.3|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|893
1691178300000|2023-08-04 19:45:00|10169.9|10167.9|10169.2|10167.2|10170.3|10168.3|10169.2|10167.2|1396
1691178600000|2023-08-04 19:50:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10167.6|10165.6|3418
1691178900000|2023-08-04 19:55:00|10169|10167|10168.4|10166.4|10169.2|10167.2|10168|10166|1741
1691179200000|2023-08-04 20:00:00|10168.6|10166.6|10169.2|10167.2|10169.6|10167.6|10168|10166|1771
1691179500000|2023-08-04 20:05:00|10168.8|10166.8|10169.2|10167.2|10169.4|10167.4|10168.8|10166.8|724
1691179800000|2023-08-04 20:10:00|10169.4|10167.4|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|843
1691180100000|2023-08-04 20:15:00|10170.1|10168.1|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|820
1691180400000|2023-08-04 20:20:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|886
1691180700000|2023-08-04 20:25:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|466
1691181000000|2023-08-04 20:30:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10170.9|10168.9|877
1691181300000|2023-08-04 20:35:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|728
1691181600000|2023-08-04 20:40:00|10171.5|10169.5|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|935
1691181900000|2023-08-04 20:45:00|||||||||833
1691182200000|2023-08-04 20:50:00|||||||||589
1691182500000|2023-08-04 20:55:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|1110
1691359200000|2023-08-06 22:00:00|10169.6|10167.6|10168.4|10166.4|10169.6|10167.6|10168|10166|830
1691359500000|2023-08-06 22:05:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.2|10166.2|80
1691359800000|2023-08-06 22:10:00|10168.8|10166.8|10167.6|10165.6|10168.8|10166.8|10167.6|10165.6|220
1691360100000|2023-08-06 22:15:00|10167.2|10165.2|10168|10166|10168|10166|10167.2|10165.2|418
1691360400000|2023-08-06 22:20:00|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|10168.4|10166.4|16
1691360700000|2023-08-06 22:25:00|10168|10166|10168|10166|10168|10166|10168|10166|9
1691361000000|2023-08-06 22:30:00|10167.6|10165.6|10167.6|10165.6|10168|10166|10167.6|10165.6|87
1691361300000|2023-08-06 22:35:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|82
1691361600000|2023-08-06 22:40:00|10167.4|10165.4|10167.6|10165.6|10168|10166|10167.2|10165.2|74
1691361900000|2023-08-06 22:45:00|||||||||2
1691362200000|2023-08-06 22:50:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|281
1691362500000|2023-08-06 22:55:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|43
1691362800000|2023-08-06 23:00:00|10166.6|10164.6|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|27
1691363100000|2023-08-06 23:05:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|50
1691363400000|2023-08-06 23:10:00|10166|10164|10166|10164|10166|10164|10166|10164|148
1691363700000|2023-08-06 23:15:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|273
1691364000000|2023-08-06 23:20:00|||||||||63
1691364300000|2023-08-06 23:25:00|10166.8|10164.8|10166.6|10164.6|10166.8|10164.8|10166.4|10164.4|75
1691364600000|2023-08-06 23:30:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|16
1691364900000|2023-08-06 23:35:00|10166.6|10164.6|10166|10164|10166.8|10164.8|10166|10164|279
1691365200000|2023-08-06 23:40:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|279
1691365500000|2023-08-06 23:45:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|545
1691365800000|2023-08-06 23:50:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|217
1691366100000|2023-08-06 23:55:00|10166.6|10164.6|10166.6|10164.6|10166.8|10164.8|10166.4|10164.4|142
1691366400000|2023-08-07 00:00:00|10166.4|10164.4|10166|10164|10166.6|10164.6|10165.6|10163.6|293
1691366700000|2023-08-07 00:05:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|416
1691367000000|2023-08-07 00:10:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166.2|10164.2|187
1691367300000|2023-08-07 00:15:00|10167.2|10165.2|10167.2|10165.2|10168|10166|10166.8|10164.8|676
1691367600000|2023-08-07 00:20:00|10166.8|10164.8|10167.6|10165.6|10167.6|10165.6|10166.8|10164.8|994
1691367900000|2023-08-07 00:25:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|320
1691368200000|2023-08-07 00:30:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|357
1691368500000|2023-08-07 00:35:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|419
1691368800000|2023-08-07 00:40:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.2|10164.2|275
1691369100000|2023-08-07 00:45:00|||||||||51
1691369400000|2023-08-07 00:50:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|408
1691369700000|2023-08-07 00:55:00|10165.3|10163.3|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|535
1691370000000|2023-08-07 01:00:00|10164.5|10162.5|10163.3|10161.3|10164.5|10162.5|10163.1|10161.1|1365
1691370300000|2023-08-07 01:05:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|785
1691370600000|2023-08-07 01:10:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10161.7|10159.7|1071
1691370900000|2023-08-07 01:15:00|10162.7|10160.7|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|398
1691371200000|2023-08-07 01:20:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.7|10159.7|282
1691371500000|2023-08-07 01:25:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|891
1691371800000|2023-08-07 01:30:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|392
1691372100000|2023-08-07 01:35:00|10161.7|10159.7|10162.5|10160.5|10162.9|10160.9|10161.7|10159.7|686
1691372400000|2023-08-07 01:40:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|49
1691372700000|2023-08-07 01:45:00|10162.1|10160.1|10162.3|10160.3|10162.5|10160.5|10162.1|10160.1|130
1691373000000|2023-08-07 01:50:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|43
1691373300000|2023-08-07 01:55:00|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|10162.1|10160.1|86
1691373600000|2023-08-07 02:00:00|10162.5|10160.5|10162.1|10160.1|10162.5|10160.5|10161.7|10159.7|329
1691373900000|2023-08-07 02:05:00|||||||||35
1691374200000|2023-08-07 02:10:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|517
1691374500000|2023-08-07 02:15:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|108
1691374800000|2023-08-07 02:20:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|44
1691375100000|2023-08-07 02:25:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|19
1691375400000|2023-08-07 02:30:00|||||||||45
1691375700000|2023-08-07 02:35:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|148
1691376000000|2023-08-07 02:40:00|||||||||10
1691376300000|2023-08-07 02:45:00|||||||||10
1691376600000|2023-08-07 02:50:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|150
1691376900000|2023-08-07 02:55:00|||||||||52
1691377200000|2023-08-07 03:00:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|51
1691377500000|2023-08-07 03:05:00|10162.1|10160.1|10162.1|10160.1|10162.3|10160.3|10162.1|10160.1|40
1691378100000|2023-08-07 03:15:00|||||||||24
1691378400000|2023-08-07 03:20:00|||||||||61
1691378700000|2023-08-07 03:25:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|299
1691379000000|2023-08-07 03:30:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|453
1691379300000|2023-08-07 03:35:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|374
1691379600000|2023-08-07 03:40:00|10161.2|10159.2|10161.4|10159.4|10161.4|10159.4|10161.2|10159.2|84
1691379900000|2023-08-07 03:45:00|||||||||6
1691380200000|2023-08-07 03:50:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|227
1691380500000|2023-08-07 03:55:00|10161|10159|10160.6|10158.6|10161|10159|10160.6|10158.6|408
1691380800000|2023-08-07 04:00:00|10161|10159|10161|10159|10161|10159|10160.6|10158.6|164
1691381100000|2023-08-07 04:05:00|||||||||19
1691381400000|2023-08-07 04:10:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|122
1691381700000|2023-08-07 04:15:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|172
1691382000000|2023-08-07 04:20:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|316
1691382300000|2023-08-07 04:25:00|10161.7|10159.7|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|43
1691382600000|2023-08-07 04:30:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|218
1691382900000|2023-08-07 04:35:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|150
1691383200000|2023-08-07 04:40:00|10161.9|10159.9|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|35
1691383500000|2023-08-07 04:45:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|62
1691383800000|2023-08-07 04:50:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|97
1691384100000|2023-08-07 04:55:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|492
1691384400000|2023-08-07 05:00:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|187
1691384700000|2023-08-07 05:05:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|254
1691385000000|2023-08-07 05:10:00|10162.5|10160.5|10163.3|10161.3|10163.3|10161.3|10162.5|10160.5|331
1691385300000|2023-08-07 05:15:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|94
1691385600000|2023-08-07 05:20:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|155
1691385900000|2023-08-07 05:25:00|10162.9|10160.9|10162.7|10160.7|10163.3|10161.3|10162.5|10160.5|261
1691386200000|2023-08-07 05:30:00|10162.9|10160.9|10162.7|10160.7|10163.3|10161.3|10162.5|10160.5|85
1691386500000|2023-08-07 05:35:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|49
1691386800000|2023-08-07 05:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.7|10160.7|43
1691387100000|2023-08-07 05:45:00|10162.7|10160.7|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|180
1691387400000|2023-08-07 05:50:00|||||||||105
1691387700000|2023-08-07 05:55:00|10162.3|10160.3|10162.1|10160.1|10162.5|10160.5|10162.1|10160.1|87
1691388000000|2023-08-07 06:00:00|10162.5|10160.5|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|307
1691388300000|2023-08-07 06:05:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10161.7|10159.7|829
1691388600000|2023-08-07 06:10:00|10162.5|10160.5|10161|10159|10162.5|10160.5|10161|10159|1026
1691388900000|2023-08-07 06:15:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10160.6|10158.6|1976
1691389200000|2023-08-07 06:20:00|10161|10159|10161.2|10159.2|10161.7|10159.7|10161|10159|862
1691389500000|2023-08-07 06:25:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|402
1691389800000|2023-08-07 06:30:00|10160.8|10158.8|10161|10159|10161.4|10159.4|10160.8|10158.8|183
1691390100000|2023-08-07 06:35:00|10161.4|10159.4|10161|10159|10161.4|10159.4|10160.6|10158.6|585
1691390400000|2023-08-07 06:40:00|10160.6|10158.6|10161|10159|10161.4|10159.4|10160.6|10158.6|712
1691390700000|2023-08-07 06:45:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|148
1691391000000|2023-08-07 06:50:00|10161.5|10159.5|10161|10159|10161.5|10159.5|10161|10159|101
1691391300000|2023-08-07 06:55:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|60
1691391600000|2023-08-07 07:00:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10161|10159|842
1691391900000|2023-08-07 07:05:00|10161.7|10159.7|10161|10159|10161.7|10159.7|10161|10159|1434
1691392200000|2023-08-07 07:10:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|600
1691392500000|2023-08-07 07:15:00|10161.7|10159.7|10160.6|10158.6|10161.7|10159.7|10160.6|10158.6|791
1691392800000|2023-08-07 07:20:00|10161.2|10159.2|10159.8|10157.8|10161.4|10159.4|10159.8|10157.8|909
1691393100000|2023-08-07 07:25:00|10159.6|10157.6|10159|10157|10160.2|10158.2|10159|10157|782
1691393400000|2023-08-07 07:30:00|10158.8|10156.8|10158.6|10156.6|10158.8|10156.8|10158.2|10156.2|509
1691393700000|2023-08-07 07:35:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|807
1691394000000|2023-08-07 07:40:00|10159|10157|10159.8|10157.8|10160.2|10158.2|10158.8|10156.8|1124
1691394300000|2023-08-07 07:45:00|10159.6|10157.6|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|589
1691394600000|2023-08-07 07:50:00|10160.2|10158.2|10159|10157|10160.2|10158.2|10159|10157|468
1691394900000|2023-08-07 07:55:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|398
1691395200000|2023-08-07 08:00:00|10158.6|10156.6|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|846
1691395500000|2023-08-07 08:05:00|10158.4|10156.4|10158.2|10156.2|10158.4|10156.4|10158|10156|867
1691395800000|2023-08-07 08:10:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|269
1691396100000|2023-08-07 08:15:00|10157.8|10155.8|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|736
1691396400000|2023-08-07 08:20:00|10158.2|10156.2|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|692
1691396700000|2023-08-07 08:25:00|10157.4|10155.4|10157.8|10155.8|10157.8|10155.8|10157.4|10155.4|544
1691397000000|2023-08-07 08:30:00|10157.4|10155.4|10157.1|10155.1|10157.4|10155.4|10157.1|10155.1|310
1691397300000|2023-08-07 08:35:00|10156.9|10154.9|10157.8|10155.8|10158|10156|10156.7|10154.7|1259
1691397600000|2023-08-07 08:40:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|743
1691397900000|2023-08-07 08:45:00|10159|10157|10158.2|10156.2|10159|10157|10157.8|10155.8|707
1691398200000|2023-08-07 08:50:00|10158|10156|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|298
1691398500000|2023-08-07 08:55:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|377
1691398800000|2023-08-07 09:00:00|10158|10156|10157.4|10155.4|10158.2|10156.2|10157.4|10155.4|380
1691399100000|2023-08-07 09:05:00|10157.1|10155.1|10157.8|10155.8|10158.2|10156.2|10156.9|10154.9|675
1691399400000|2023-08-07 09:10:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|456
1691399700000|2023-08-07 09:15:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|467
1691400000000|2023-08-07 09:20:00|10157.4|10155.4|10157.8|10155.8|10158.2|10156.2|10157.4|10155.4|226
1691400300000|2023-08-07 09:25:00|10158.2|10156.2|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|896
1691400600000|2023-08-07 09:30:00|10158|10156|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|280
1691400900000|2023-08-07 09:35:00|10157.8|10155.8|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|322
1691401200000|2023-08-07 09:40:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|668
1691401500000|2023-08-07 09:45:00|10158|10156|10158|10156|10158.2|10156.2|10157.8|10155.8|534
1691401800000|2023-08-07 09:50:00|10157.8|10155.8|10157.4|10155.4|10158.2|10156.2|10157.1|10155.1|603
1691402100000|2023-08-07 09:55:00|10157.3|10155.3|10156.7|10154.7|10157.4|10155.4|10156.7|10154.7|454
1691402400000|2023-08-07 10:00:00|10157.1|10155.1|10156.7|10154.7|10157.1|10155.1|10156.7|10154.7|215
1691402700000|2023-08-07 10:05:00|10156.3|10154.3|10156.3|10154.3|10156.7|10154.7|10155.9|10153.9|1073
1691403000000|2023-08-07 10:10:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|676
1691403300000|2023-08-07 10:15:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.3|10154.3|332
1691403600000|2023-08-07 10:20:00|10156.3|10154.3|10156.3|10154.3|10156.3|10154.3|10155.9|10153.9|573
1691403900000|2023-08-07 10:25:00|10156.7|10154.7|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|195
1691404200000|2023-08-07 10:30:00|10156.7|10154.7|10156.7|10154.7|10157.1|10155.1|10156.3|10154.3|679
1691404500000|2023-08-07 10:35:00|10156.5|10154.5|10156.3|10154.3|10156.7|10154.7|10156.3|10154.3|326
1691404800000|2023-08-07 10:40:00|10156.7|10154.7|10156.7|10154.7|10156.7|10154.7|10156.5|10154.5|555
1691405100000|2023-08-07 10:45:00|10157.1|10155.1|10157.8|10155.8|10157.8|10155.8|10156.7|10154.7|1083
1691405400000|2023-08-07 10:50:00|10157.6|10155.6|10159|10157|10159|10157|10157.4|10155.4|868
1691405700000|2023-08-07 10:55:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|753
1691406000000|2023-08-07 11:00:00|10158.8|10156.8|10159.4|10157.4|10159.8|10157.8|10158.8|10156.8|1106
1691406300000|2023-08-07 11:05:00|10159.6|10157.6|10159.8|10157.8|10160.4|10158.4|10159.6|10157.6|1008
1691406600000|2023-08-07 11:10:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|356
1691406900000|2023-08-07 11:15:00|10159.8|10157.8|10159.6|10157.6|10160.2|10158.2|10159.4|10157.4|763
1691407200000|2023-08-07 11:20:00|10159.8|10157.8|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|373
1691407500000|2023-08-07 11:25:00|10159.8|10157.8|10159|10157|10159.8|10157.8|10159|10157|1554
1691407800000|2023-08-07 11:30:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|752
1691408100000|2023-08-07 11:35:00|10159.2|10157.2|10159|10157|10159.4|10157.4|10158.6|10156.6|485
1691408400000|2023-08-07 11:40:00|10159.2|10157.2|10160.6|10158.6|10160.6|10158.6|10159.2|10157.2|928
1691408700000|2023-08-07 11:45:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|706
1691409000000|2023-08-07 11:50:00|10160.4|10158.4|10159.8|10157.8|10160.4|10158.4|10159.8|10157.8|488
1691409300000|2023-08-07 11:55:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|382
1691409600000|2023-08-07 12:00:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|649
1691409900000|2023-08-07 12:05:00|10160.2|10158.2|10159|10157|10160.6|10158.6|10159|10157|1340
1691410200000|2023-08-07 12:10:00|10159.4|10157.4|10159|10157|10159.4|10157.4|10158.6|10156.6|2137
1691410500000|2023-08-07 12:15:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|975
1691410800000|2023-08-07 12:20:00|10158.8|10156.8|10159.8|10157.8|10160.2|10158.2|10158.8|10156.8|2466
1691411100000|2023-08-07 12:25:00|10160.2|10158.2|10161|10159|10161|10159|10159.8|10157.8|2137
1691411400000|2023-08-07 12:30:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.6|10158.6|2026
1691411700000|2023-08-07 12:35:00|10161|10159|10160.6|10158.6|10161|10159|10159.8|10157.8|2038
1691412000000|2023-08-07 12:40:00|10160.4|10158.4|10161|10159|10161|10159|10160.4|10158.4|1073
1691412300000|2023-08-07 12:45:00|10161.4|10159.4|10161.4|10159.4|10162.1|10160.1|10161|10159|2229
1691412600000|2023-08-07 12:50:00|10162.1|10160.1|10164.1|10162.1|10164.1|10162.1|10162.1|10160.1|6382
1691412900000|2023-08-07 12:55:00|10163.7|10161.7|10165.6|10163.6|10166|10164|10163.7|10161.7|4460
1691413200000|2023-08-07 13:00:00|10165.5|10163.5|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|1406
1691413500000|2023-08-07 13:05:00|10164.9|10162.9|10166.4|10164.4|10166.4|10164.4|10164.9|10162.9|1373
1691413800000|2023-08-07 13:10:00|10166|10164|10165.6|10163.6|10166.4|10164.4|10165.3|10163.3|1682
1691414100000|2023-08-07 13:15:00|10165.8|10163.8|10166.8|10164.8|10167.2|10165.2|10165.6|10163.6|1438
1691414400000|2023-08-07 13:20:00|10166.4|10164.4|10166.8|10164.8|10167.2|10165.2|10166|10164|1373
1691414700000|2023-08-07 13:25:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|1001
1691415000000|2023-08-07 13:30:00|10167.2|10165.2|10167.2|10165.2|10168|10166|10166.8|10164.8|1789
1691415300000|2023-08-07 13:35:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|1358
1691415600000|2023-08-07 13:40:00|10167.6|10165.6|10169.6|10167.6|10169.6|10167.6|10166.8|10164.8|2632
1691415900000|2023-08-07 13:45:00|10169.9|10167.9|10168.4|10166.4|10169.9|10167.9|10168.4|10166.4|5282
1691416200000|2023-08-07 13:50:00|10168.8|10166.8|10167.6|10165.6|10169.6|10167.6|10167.6|10165.6|1946
1691416500000|2023-08-07 13:55:00|10167.2|10165.2|10166.4|10164.4|10167.6|10165.6|10166|10164|1525
1691416800000|2023-08-07 14:00:00|10166|10164|10166|10164|10166.8|10164.8|10165.6|10163.6|1582
1691417100000|2023-08-07 14:05:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|1551
1691417400000|2023-08-07 14:10:00|10165.6|10163.6|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|834
1691417700000|2023-08-07 14:15:00|10166|10164|10168.4|10166.4|10168.8|10166.8|10166|10164|1184
1691418000000|2023-08-07 14:20:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|1498
1691418300000|2023-08-07 14:25:00|10169.4|10167.4|10169.6|10167.6|10169.9|10167.9|10168.8|10166.8|1830
1691418600000|2023-08-07 14:30:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|1999
1691418900000|2023-08-07 14:35:00|10169.6|10167.6|10170.7|10168.7|10170.7|10168.7|10169.6|10167.6|2181
1691419200000|2023-08-07 14:40:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1537
1691419500000|2023-08-07 14:45:00|10170.5|10168.5|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|2230
1691419800000|2023-08-07 14:50:00|10169.9|10167.9|10169.2|10167.2|10170.3|10168.3|10169.2|10167.2|1781
1691420100000|2023-08-07 14:55:00|10168.8|10166.8|10168.4|10166.4|10169.2|10167.2|10168|10166|2773
1691420400000|2023-08-07 15:00:00|10168|10166|10168|10166|10168.8|10166.8|10167.2|10165.2|1178
1691420700000|2023-08-07 15:05:00|10168.4|10166.4|10169.2|10167.2|10169.2|10167.2|10168|10166|11719
1691421000000|2023-08-07 15:10:00|10169|10167|10170.3|10168.3|10170.3|10168.3|10168.8|10166.8|6575
1691421300000|2023-08-07 15:15:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|1177
1691421600000|2023-08-07 15:20:00|10170.7|10168.7|10170.7|10168.7|10170.9|10168.9|10170.3|10168.3|924
1691421900000|2023-08-07 15:25:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.3|10168.3|3372
1691422200000|2023-08-07 15:30:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|1129
1691422500000|2023-08-07 15:35:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|2229
1691422800000|2023-08-07 15:40:00|10170.3|10168.3|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1965
1691423100000|2023-08-07 15:45:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|500
1691423400000|2023-08-07 15:50:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|1465
1691423700000|2023-08-07 15:55:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.4|10167.4|1128
1691424000000|2023-08-07 16:00:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|1175
1691424300000|2023-08-07 16:05:00|10169.9|10167.9|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|988
1691424600000|2023-08-07 16:10:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|827
1691424900000|2023-08-07 16:15:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10169.6|10167.6|1294
1691425200000|2023-08-07 16:20:00|10169.6|10167.6|10171.1|10169.1|10171.1|10169.1|10169.6|10167.6|416
1691425500000|2023-08-07 16:25:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|562
1691425800000|2023-08-07 16:30:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|941
1691426100000|2023-08-07 16:35:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|529
1691426400000|2023-08-07 16:40:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|822
1691426700000|2023-08-07 16:45:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.9|10168.9|1123
1691427000000|2023-08-07 16:50:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|598
1691427300000|2023-08-07 16:55:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|470
1691427600000|2023-08-07 17:00:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|619
1691427900000|2023-08-07 17:05:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1447
1691428200000|2023-08-07 17:10:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|251
1691428500000|2023-08-07 17:15:00|10170.7|10168.7|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|1244
1691428800000|2023-08-07 17:20:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|388
1691429100000|2023-08-07 17:25:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|504
1691429400000|2023-08-07 17:30:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|691
1691429700000|2023-08-07 17:35:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|266
1691430000000|2023-08-07 17:40:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1188
1691430300000|2023-08-07 17:45:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|430
1691430600000|2023-08-07 17:50:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|404
1691430900000|2023-08-07 17:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|628
1691431200000|2023-08-07 18:00:00|10172.3|10170.3|10172.7|10170.7|10173.1|10171.1|10171.9|10169.9|1676
1691431500000|2023-08-07 18:05:00|10172.9|10170.9|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|1098
1691431800000|2023-08-07 18:10:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|501
1691432100000|2023-08-07 18:15:00|10173.5|10171.5|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|1029
1691432400000|2023-08-07 18:20:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|159
1691432700000|2023-08-07 18:25:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1966
1691433000000|2023-08-07 18:30:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|452
1691433300000|2023-08-07 18:35:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1520
1691433600000|2023-08-07 18:40:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|596
1691433900000|2023-08-07 18:45:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|121
1691434200000|2023-08-07 18:50:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|1973
1691434500000|2023-08-07 18:55:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1685
1691434800000|2023-08-07 19:00:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|774
1691435100000|2023-08-07 19:05:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|3214
1691435400000|2023-08-07 19:10:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|1187
1691435700000|2023-08-07 19:15:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|1380
1691436000000|2023-08-07 19:20:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|338
1691436300000|2023-08-07 19:25:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|1375
1691436600000|2023-08-07 19:30:00|10170.3|10168.3|10169.2|10167.2|10170.3|10168.3|10168.8|10166.8|2606
1691436900000|2023-08-07 19:35:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|2047
1691437200000|2023-08-07 19:40:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|719
1691437500000|2023-08-07 19:45:00|10169|10167|10169.9|10167.9|10169.9|10167.9|10168.8|10166.8|977
1691437800000|2023-08-07 19:50:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|444
1691438100000|2023-08-07 19:55:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|1497
1691438400000|2023-08-07 20:00:00|10169.6|10167.6|10168.4|10166.4|10169.6|10167.6|10168|10166|1187
1691438700000|2023-08-07 20:05:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1412
1691439000000|2023-08-07 20:10:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.2|10166.2|563
1691439300000|2023-08-07 20:15:00|10168|10166|10167.2|10165.2|10168|10166|10167.2|10165.2|967
1691439600000|2023-08-07 20:20:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|377
1691439900000|2023-08-07 20:25:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|345
1691440200000|2023-08-07 20:30:00|10168|10166|10167.6|10165.6|10168|10166|10167.2|10165.2|953
1691440500000|2023-08-07 20:35:00|10168|10166|10167.6|10165.6|10168|10166|10167.6|10165.6|2356
1691440800000|2023-08-07 20:40:00|10168|10166|10169.2|10167.2|10169.2|10167.2|10168|10166|2210
1691441100000|2023-08-07 20:45:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|2113
1691441400000|2023-08-07 20:50:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1361
1691441700000|2023-08-07 20:55:00|10169.8|10167.8|10170.5|10168.5|10170.7|10168.7|10169.8|10167.8|4053
1691445600000|2023-08-07 22:00:00|10170.3|10168.3|10169.6|10167.6|10170.7|10168.7|10169.6|10167.6|209
1691445900000|2023-08-07 22:05:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|58
1691446200000|2023-08-07 22:10:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|67
1691446500000|2023-08-07 22:15:00|||||||||8
1691446800000|2023-08-07 22:20:00|10169.4|10167.4|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|55
1691447100000|2023-08-07 22:25:00|||||||||1
1691447400000|2023-08-07 22:30:00|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|10169.2|10167.2|103
1691447700000|2023-08-07 22:35:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.4|10167.4|112
1691448000000|2023-08-07 22:40:00|||||||||5
1691448300000|2023-08-07 22:45:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.8|10167.8|100
1691448600000|2023-08-07 22:50:00|10170.1|10168.1|10170.1|10168.1|10170.3|10168.3|10169.9|10167.9|48
1691448900000|2023-08-07 22:55:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|19
1691449200000|2023-08-07 23:00:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|65
1691449500000|2023-08-07 23:05:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|52
1691449800000|2023-08-07 23:10:00|10170.1|10168.1|10169.9|10167.9|10170.1|10168.1|10169.9|10167.9|55
1691450100000|2023-08-07 23:15:00|10170.1|10168.1|10170.3|10168.3|10170.7|10168.7|10170.1|10168.1|64
1691450400000|2023-08-07 23:20:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|69
1691450700000|2023-08-07 23:25:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|46
1691451000000|2023-08-07 23:30:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|54
1691451300000|2023-08-07 23:35:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|74
1691451600000|2023-08-07 23:40:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|279
1691451900000|2023-08-07 23:45:00|||||||||18
1691452200000|2023-08-07 23:50:00|10170.3|10168.3|10170.5|10168.5|10170.7|10168.7|10170.3|10168.3|190
1691452500000|2023-08-07 23:55:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|138
1691452800000|2023-08-08 00:00:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|190
1691453100000|2023-08-08 00:05:00|10169.9|10167.9|10169.2|10167.2|10170.3|10168.3|10169.2|10167.2|230
1691453400000|2023-08-08 00:10:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|596
1691453700000|2023-08-08 00:15:00|10168.4|10166.4|10168.4|10166.4|10168.8|10166.8|10168|10166|572
1691454000000|2023-08-08 00:20:00|10168|10166|10168|10166|10168.2|10166.2|10167.6|10165.6|1052
1691454300000|2023-08-08 00:25:00|10167.8|10165.8|10167.6|10165.6|10168|10166|10167.6|10165.6|418
1691454600000|2023-08-08 00:30:00|10167.8|10165.8|10168|10166|10168.4|10166.4|10167.8|10165.8|126
1691454900000|2023-08-08 00:35:00|10167.6|10165.6|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|69
1691455200000|2023-08-08 00:40:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|145
1691455500000|2023-08-08 00:45:00|10168|10166|10168.8|10166.8|10169.2|10167.2|10168|10166|779
1691455800000|2023-08-08 00:50:00|10168.4|10166.4|10168.8|10166.8|10168.8|10166.8|10168.4|10166.4|56
1691456100000|2023-08-08 00:55:00|10169|10167|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|106
1691456400000|2023-08-08 01:00:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|117
1691456700000|2023-08-08 01:05:00|10168.4|10166.4|10169.6|10167.6|10169.6|10167.6|10168.4|10166.4|353
1691457000000|2023-08-08 01:10:00|10169.9|10167.9|10170.9|10168.9|10171.1|10169.1|10169.6|10167.6|454
1691457300000|2023-08-08 01:15:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|517
1691457600000|2023-08-08 01:20:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|381
1691457900000|2023-08-08 01:25:00|10170.3|10168.3|10171.1|10169.1|10171.5|10169.5|10170.3|10168.3|449
1691458200000|2023-08-08 01:30:00|10171.3|10169.3|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|596
1691458500000|2023-08-08 01:35:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|20
1691458800000|2023-08-08 01:40:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|405
1691459100000|2023-08-08 01:45:00|10170.7|10168.7|10170.7|10168.7|10170.9|10168.9|10170.3|10168.3|113
1691459400000|2023-08-08 01:50:00|10170.9|10168.9|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|214
1691459700000|2023-08-08 01:55:00|10170.1|10168.1|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|126
1691460000000|2023-08-08 02:00:00|||||||||158
1691460300000|2023-08-08 02:05:00|10170.1|10168.1|10170.7|10168.7|10171.1|10169.1|10170.1|10168.1|757
1691460600000|2023-08-08 02:10:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|95
1691460900000|2023-08-08 02:15:00|10171.1|10169.1|10171.5|10169.5|10171.9|10169.9|10171.1|10169.1|814
1691461200000|2023-08-08 02:20:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|143
1691461500000|2023-08-08 02:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|104
1691461800000|2023-08-08 02:30:00|10171.5|10169.5|10170.7|10168.7|10171.7|10169.7|10170.3|10168.3|480
1691462100000|2023-08-08 02:35:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|1068
1691462400000|2023-08-08 02:40:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|44
1691462700000|2023-08-08 02:45:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|183
1691463000000|2023-08-08 02:50:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|98
1691463300000|2023-08-08 02:55:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|127
1691463600000|2023-08-08 03:00:00|10171.5|10169.5|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|215
1691463900000|2023-08-08 03:05:00|||||||||11
1691464200000|2023-08-08 03:10:00|||||||||9
1691464500000|2023-08-08 03:15:00|10171.5|10169.5|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|119
1691464800000|2023-08-08 03:20:00|||||||||3
1691465100000|2023-08-08 03:25:00|||||||||8
1691465400000|2023-08-08 03:30:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|181
1691465700000|2023-08-08 03:35:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|137
1691466000000|2023-08-08 03:40:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|284
1691466300000|2023-08-08 03:45:00|||||||||65
1691466600000|2023-08-08 03:50:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|395
1691466900000|2023-08-08 03:55:00|||||||||26
1691467200000|2023-08-08 04:00:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|121
1691467500000|2023-08-08 04:05:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|69
1691467800000|2023-08-08 04:10:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|232
1691468100000|2023-08-08 04:15:00|||||||||14
1691468400000|2023-08-08 04:20:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|341
1691468700000|2023-08-08 04:25:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|512
1691469000000|2023-08-08 04:30:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|434
1691469300000|2023-08-08 04:35:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|360
1691469600000|2023-08-08 04:40:00|10171.7|10169.7|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|229
1691469900000|2023-08-08 04:45:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|203
1691470200000|2023-08-08 04:50:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|425
1691470500000|2023-08-08 04:55:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|520
1691470800000|2023-08-08 05:00:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|163
1691471100000|2023-08-08 05:05:00|10172.5|10170.5|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|551
1691471400000|2023-08-08 05:10:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|238
1691471700000|2023-08-08 05:15:00|10172.3|10170.3|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|339
1691472000000|2023-08-08 05:20:00|||||||||36
1691472300000|2023-08-08 05:25:00|||||||||2
1691472600000|2023-08-08 05:30:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.7|10169.7|586
1691472900000|2023-08-08 05:35:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|171
1691473200000|2023-08-08 05:40:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|437
1691473500000|2023-08-08 05:45:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.5|10170.5|752
1691473800000|2023-08-08 05:50:00|10173.9|10171.9|10174.6|10172.6|10175|10173|10173.5|10171.5|2292
1691474100000|2023-08-08 05:55:00|10174.2|10172.2|10174.6|10172.6|10175.4|10173.4|10174.2|10172.2|1252
1691474400000|2023-08-08 06:00:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|974
1691474700000|2023-08-08 06:05:00|10175|10173|10176.2|10174.2|10176.2|10174.2|10175|10173|764
1691475000000|2023-08-08 06:10:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|587
1691475300000|2023-08-08 06:15:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|204
1691475600000|2023-08-08 06:20:00|10175.4|10173.4|10177|10175|10177|10175|10175.4|10173.4|683
1691475900000|2023-08-08 06:25:00|10176.6|10174.6|10175.8|10173.8|10177|10175|10175.8|10173.8|888
1691476200000|2023-08-08 06:30:00|10176.2|10174.2|10175|10173|10176.2|10174.2|10175|10173|981
1691476500000|2023-08-08 06:35:00|10175.4|10173.4|10175.2|10173.2|10175.4|10173.4|10175|10173|1358
1691476800000|2023-08-08 06:40:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175|10173|796
1691477100000|2023-08-08 06:45:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|94
1691477400000|2023-08-08 06:50:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|935
1691477700000|2023-08-08 06:55:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|530
1691478000000|2023-08-08 07:00:00|10175.8|10173.8|10175.2|10173.2|10175.8|10173.8|10175|10173|742
1691478300000|2023-08-08 07:05:00|10175.4|10173.4|10175.4|10173.4|10176.2|10174.2|10175|10173|294
1691478600000|2023-08-08 07:10:00|10175|10173|10175.8|10173.8|10175.8|10173.8|10175|10173|725
1691478900000|2023-08-08 07:15:00|10176.2|10174.2|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|1463
1691479200000|2023-08-08 07:20:00|10176.2|10174.2|10176.2|10174.2|10177.4|10175.4|10175.8|10173.8|1340
1691479500000|2023-08-08 07:25:00|10176|10174|10174.2|10172.2|10176.2|10174.2|10174.2|10172.2|1507
1691479800000|2023-08-08 07:30:00|10173.9|10171.9|10173.1|10171.1|10174.2|10172.2|10173.1|10171.1|1435
1691480100000|2023-08-08 07:35:00|10173.3|10171.3|10173.9|10171.9|10174.2|10172.2|10173.1|10171.1|577
1691480400000|2023-08-08 07:40:00|10173.5|10171.5|10174.6|10172.6|10175|10173|10173.5|10171.5|794
1691480700000|2023-08-08 07:45:00|10174.2|10172.2|10175|10173|10175|10173|10173.9|10171.9|1215
1691481000000|2023-08-08 07:50:00|10174.2|10172.2|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|627
1691481300000|2023-08-08 07:55:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|337
1691481600000|2023-08-08 08:00:00|10175.8|10173.8|10173.9|10171.9|10175.8|10173.8|10173.9|10171.9|1126
1691481900000|2023-08-08 08:05:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|345
1691482200000|2023-08-08 08:10:00|10174.6|10172.6|10175.4|10173.4|10175.8|10173.8|10174.6|10172.6|782
1691482500000|2023-08-08 08:15:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|472
1691482800000|2023-08-08 08:20:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|194
1691483100000|2023-08-08 08:25:00|10175.4|10173.4|10175.8|10173.8|10176.6|10174.6|10175.4|10173.4|919
1691483400000|2023-08-08 08:30:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|454
1691483700000|2023-08-08 08:35:00|10175.6|10173.6|10175.4|10173.4|10175.6|10173.6|10175.4|10173.4|263
1691484000000|2023-08-08 08:40:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|418
1691484300000|2023-08-08 08:45:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|142
1691484600000|2023-08-08 08:50:00|10176.2|10174.2|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|686
1691484900000|2023-08-08 08:55:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|363
1691485200000|2023-08-08 09:00:00|10175.4|10173.4|10176|10174|10176.2|10174.2|10175.4|10173.4|460
1691485500000|2023-08-08 09:05:00|10175.8|10173.8|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|544
1691485800000|2023-08-08 09:10:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|101
1691486100000|2023-08-08 09:15:00|10177|10175|10177|10175|10177.4|10175.4|10176.2|10174.2|823
1691486400000|2023-08-08 09:20:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10176.2|10174.2|590
1691486700000|2023-08-08 09:25:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|629
1691487000000|2023-08-08 09:30:00|10177|10175|10177.4|10175.4|10177.8|10175.8|10176.6|10174.6|1114
1691487300000|2023-08-08 09:35:00|10177.6|10175.6|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|1240
1691487600000|2023-08-08 09:40:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177|10175|683
1691487900000|2023-08-08 09:45:00|10178|10176|10177|10175|10178|10176|10177|10175|1218
1691488200000|2023-08-08 09:50:00|10176.6|10174.6|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|679
1691488500000|2023-08-08 09:55:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.4|10175.4|761
1691488800000|2023-08-08 10:00:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|396
1691489100000|2023-08-08 10:05:00|10177.6|10175.6|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|393
1691489400000|2023-08-08 10:10:00|10177.8|10175.8|10176.6|10174.6|10177.8|10175.8|10176.6|10174.6|551
1691489700000|2023-08-08 10:15:00|10176.4|10174.4|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|3199
1691490000000|2023-08-08 10:20:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|841
1691490300000|2023-08-08 10:25:00|10176|10174|10176.6|10174.6|10176.6|10174.6|10175.8|10173.8|469
1691490600000|2023-08-08 10:30:00|10176.8|10174.8|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|690
1691490900000|2023-08-08 10:35:00|10177|10175|10177.4|10175.4|10177.8|10175.8|10177|10175|674
1691491200000|2023-08-08 10:40:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|326
1691491500000|2023-08-08 10:45:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177.2|10175.2|184
1691491800000|2023-08-08 10:50:00|10177|10175|10177|10175|10177.4|10175.4|10176.6|10174.6|587
1691492100000|2023-08-08 10:55:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10176.2|10174.2|639
1691492400000|2023-08-08 11:00:00|10176|10174|10176.2|10174.2|10177|10175|10176|10174|1103
1691492700000|2023-08-08 11:05:00|10176.6|10174.6|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|1473
1691493000000|2023-08-08 11:10:00|10177.8|10175.8|10178.9|10176.9|10179.7|10177.7|10177.4|10175.4|3893
1691493300000|2023-08-08 11:15:00|10179.1|10177.1|10178.9|10176.9|10179.3|10177.3|10178.1|10176.1|1246
1691493600000|2023-08-08 11:20:00|10179.3|10177.3|10178|10176|10179.3|10177.3|10177.8|10175.8|1468
1691493900000|2023-08-08 11:25:00|10178.1|10176.1|10178.5|10176.5|10178.9|10176.9|10177.8|10175.8|1234
1691494200000|2023-08-08 11:30:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|1003
1691494500000|2023-08-08 11:35:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177|10175|1301
1691494800000|2023-08-08 11:40:00|10177.2|10175.2|10176.6|10174.6|10177.4|10175.4|10176.2|10174.2|1745
1691495100000|2023-08-08 11:45:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|1298
1691495400000|2023-08-08 11:50:00|10176.2|10174.2|10175|10173|10176.4|10174.4|10175|10173|1535
1691495700000|2023-08-08 11:55:00|10175.2|10173.2|10176.2|10174.2|10176.2|10174.2|10175.2|10173.2|1249
1691496000000|2023-08-08 12:00:00|10176.6|10174.6|10177.4|10175.4|10177.8|10175.8|10176.2|10174.2|828
1691496300000|2023-08-08 12:05:00|10177.2|10175.2|10177.4|10175.4|10177.8|10175.8|10177|10175|1195
1691496600000|2023-08-08 12:10:00|10177|10175|10175.8|10173.8|10177.4|10175.4|10175.8|10173.8|4653
1691496900000|2023-08-08 12:15:00|10176|10174|10174.2|10172.2|10176|10174|10174.2|10172.2|7130
1691497200000|2023-08-08 12:20:00|10174.6|10172.6|10176.6|10174.6|10177|10175|10174.2|10172.2|2076
1691497500000|2023-08-08 12:25:00|10177|10175|10174.6|10172.6|10177|10175|10174.4|10172.4|1913
1691497800000|2023-08-08 12:30:00|10175|10173|10174.2|10172.2|10175.8|10173.8|10173.9|10171.9|5868
1691498100000|2023-08-08 12:35:00|10173.9|10171.9|10173.9|10171.9|10175.8|10173.8|10173.9|10171.9|2174
1691498400000|2023-08-08 12:40:00|10174|10172|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|1683
1691498700000|2023-08-08 12:45:00|10173.1|10171.1|10173.9|10171.9|10174.2|10172.2|10173.1|10171.1|10328
1691499000000|2023-08-08 12:50:00|10173.5|10171.5|10173.9|10171.9|10174.2|10172.2|10173.1|10171.1|2526
1691499300000|2023-08-08 12:55:00|10174.2|10172.2|10172.3|10170.3|10174.6|10172.6|10172.3|10170.3|3018
1691499600000|2023-08-08 13:00:00|10171.9|10169.9|10172.7|10170.7|10172.9|10170.9|10171.1|10169.1|3757
1691499900000|2023-08-08 13:05:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10171.5|10169.5|1814
1691500200000|2023-08-08 13:10:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|1508
1691500500000|2023-08-08 13:15:00|10172.3|10170.3|10171.5|10169.5|10172.3|10170.3|10171.1|10169.1|1502
1691500800000|2023-08-08 13:20:00|10171.9|10169.9|10173.1|10171.1|10173.1|10171.1|10171.1|10169.1|1325
1691501100000|2023-08-08 13:25:00|10172.7|10170.7|10171.5|10169.5|10173.5|10171.5|10171.5|10169.5|1231
1691501400000|2023-08-08 13:30:00|10171.7|10169.7|10173.1|10171.1|10173.1|10171.1|10171.5|10169.5|1905
1691501700000|2023-08-08 13:35:00|10172.9|10170.9|10174.2|10172.2|10174.2|10172.2|10172.9|10170.9|1572
1691502000000|2023-08-08 13:40:00|10173.9|10171.9|10174.6|10172.6|10175|10173|10173.9|10171.9|2340
1691502300000|2023-08-08 13:45:00|10175|10173|10176.6|10174.6|10176.6|10174.6|10174.6|10172.6|2759
1691502600000|2023-08-08 13:50:00|10177|10175|10175.8|10173.8|10177|10175|10175.4|10173.4|1354
1691502900000|2023-08-08 13:55:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|957
1691503200000|2023-08-08 14:00:00|10175.4|10173.4|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|1829
1691503500000|2023-08-08 14:05:00|10175.4|10173.4|10174.2|10172.2|10175.4|10173.4|10174.2|10172.2|2170
1691503800000|2023-08-08 14:10:00|10174.6|10172.6|10176.2|10174.2|10176.2|10174.2|10174.6|10172.6|1445
1691504100000|2023-08-08 14:15:00|10175.8|10173.8|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|1128
1691504400000|2023-08-08 14:20:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|1247
1691504700000|2023-08-08 14:25:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|1946
1691505000000|2023-08-08 14:30:00|10174.2|10172.2|10174.2|10172.2|10174.4|10172.4|10174.2|10172.2|1608
1691505300000|2023-08-08 14:35:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|923
1691505600000|2023-08-08 14:40:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|1382
1691505900000|2023-08-08 14:45:00|10173.1|10171.1|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|1377
1691506200000|2023-08-08 14:50:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1087
1691506500000|2023-08-08 14:55:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|1622
1691506800000|2023-08-08 15:00:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|1118
1691507100000|2023-08-08 15:05:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|2142
1691507400000|2023-08-08 15:10:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1778
1691507700000|2023-08-08 15:15:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|975
1691508000000|2023-08-08 15:20:00|10170.3|10168.3|10169.2|10167.2|10170.3|10168.3|10169.2|10167.2|2101
1691508300000|2023-08-08 15:25:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|1445
1691508600000|2023-08-08 15:30:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|1730
1691508900000|2023-08-08 15:35:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.4|10166.4|1935
1691509200000|2023-08-08 15:40:00|10168.4|10166.4|10169.2|10167.2|10169.6|10167.6|10168.4|10166.4|1232
1691509500000|2023-08-08 15:45:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|712
1691509800000|2023-08-08 15:50:00|10168.8|10166.8|10169.2|10167.2|10169.2|10167.2|10168.8|10166.8|531
1691510100000|2023-08-08 15:55:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|561
1691510400000|2023-08-08 16:00:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|1372
1691510700000|2023-08-08 16:05:00|10169.2|10167.2|10168.4|10166.4|10169.2|10167.2|10168.4|10166.4|1311
1691511000000|2023-08-08 16:10:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10167.6|10165.6|2499
1691511300000|2023-08-08 16:15:00|10168.8|10166.8|10168.4|10166.4|10168.8|10166.8|10168.4|10166.4|1091
1691511600000|2023-08-08 16:20:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|3910
1691511900000|2023-08-08 16:25:00|10169.6|10167.6|10169.9|10167.9|10170.3|10168.3|10169.2|10167.2|952
1691512200000|2023-08-08 16:30:00|10170.1|10168.1|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|1484
1691512500000|2023-08-08 16:35:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|683
1691512800000|2023-08-08 16:40:00|10169.8|10167.8|10170.3|10168.3|10170.3|10168.3|10169.8|10167.8|596
1691513100000|2023-08-08 16:45:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|496
1691513400000|2023-08-08 16:50:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|1198
1691513700000|2023-08-08 16:55:00|10168.8|10166.8|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|1453
1691514000000|2023-08-08 17:00:00|10169.2|10167.2|10173.1|10171.1|10173.9|10171.9|10169.2|10167.2|5657
1691514300000|2023-08-08 17:05:00|10173.5|10171.5|10173.9|10171.9|10174.6|10172.6|10173.1|10171.1|3967
1691514600000|2023-08-08 17:10:00|10173.5|10171.5|10171.9|10169.9|10174.2|10172.2|10171.5|10169.5|2461
1691514900000|2023-08-08 17:15:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|2127
1691515200000|2023-08-08 17:20:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|1936
1691515500000|2023-08-08 17:25:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|1105
1691515800000|2023-08-08 17:30:00|10173.3|10171.3|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|942
1691516100000|2023-08-08 17:35:00|10173.1|10171.1|10174.6|10172.6|10174.6|10172.6|10173.1|10171.1|1881
1691516400000|2023-08-08 17:40:00|10174.4|10172.4|10174.6|10172.6|10175.4|10173.4|10174.2|10172.2|1426
1691516700000|2023-08-08 17:45:00|10174.2|10172.2|10174.2|10172.2|10175|10173|10174.2|10172.2|1616
1691517000000|2023-08-08 17:50:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|891
1691517300000|2023-08-08 17:55:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|777
1691517600000|2023-08-08 18:00:00|10173.9|10171.9|10172.7|10170.7|10173.9|10171.9|10172.3|10170.3|679
1691517900000|2023-08-08 18:05:00|10173.1|10171.1|10172.7|10170.7|10173.5|10171.5|10172.3|10170.3|761
1691518200000|2023-08-08 18:10:00|10172.3|10170.3|10173.1|10171.1|10174.2|10172.2|10172.3|10170.3|1388
1691518500000|2023-08-08 18:15:00|10172.9|10170.9|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|700
1691518800000|2023-08-08 18:20:00|10172.7|10170.7|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|1567
1691519100000|2023-08-08 18:25:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|454
1691519400000|2023-08-08 18:30:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|797
1691519700000|2023-08-08 18:35:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|942
1691520000000|2023-08-08 18:40:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|238
1691520300000|2023-08-08 18:45:00|10172.3|10170.3|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|749
1691520600000|2023-08-08 18:50:00|10171.9|10169.9|10173.1|10171.1|10173.5|10171.5|10171.9|10169.9|1567
1691520900000|2023-08-08 18:55:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|2816
1691521200000|2023-08-08 19:00:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|1645
1691521500000|2023-08-08 19:05:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|927
1691521800000|2023-08-08 19:10:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|220
1691522100000|2023-08-08 19:15:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|590
1691522400000|2023-08-08 19:20:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|1207
1691522700000|2023-08-08 19:25:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|1251
1691523000000|2023-08-08 19:30:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|1027
1691523300000|2023-08-08 19:35:00|||||||||188
1691523600000|2023-08-08 19:40:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|588
1691523900000|2023-08-08 19:45:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|326
1691524200000|2023-08-08 19:50:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|1258
1691524500000|2023-08-08 19:55:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|1395
1691524800000|2023-08-08 20:00:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|763
1691525100000|2023-08-08 20:05:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|8873
1691525400000|2023-08-08 20:10:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|842
1691525700000|2023-08-08 20:15:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|511
1691526000000|2023-08-08 20:20:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|204
1691526300000|2023-08-08 20:25:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|377
1691526600000|2023-08-08 20:30:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10172.9|10170.9|140
1691526900000|2023-08-08 20:35:00|10173.3|10171.3|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|763
1691527200000|2023-08-08 20:40:00|10172.9|10170.9|10172.7|10170.7|10172.9|10170.9|10172.3|10170.3|653
1691527500000|2023-08-08 20:45:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10172.7|10170.7|866
1691527800000|2023-08-08 20:50:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|1201
1691528100000|2023-08-08 20:55:00|10174.2|10172.2|10174|10172|10174.2|10172.2|10173.9|10171.9|680
1691532000000|2023-08-08 22:00:00|10173.9|10171.9|10174|10172|10174.6|10172.6|10173.5|10171.5|185
1691532300000|2023-08-08 22:05:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|0
1691532600000|2023-08-08 22:10:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|64
1691532900000|2023-08-08 22:15:00|||||||||2
1691533200000|2023-08-08 22:20:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.7|10171.7|15
1691533500000|2023-08-08 22:25:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|26
1691534100000|2023-08-08 22:35:00|10174.2|10172.2|10174.2|10172.2|10174.4|10172.4|10173.9|10171.9|92
1691534400000|2023-08-08 22:40:00|10174|10172|10173.9|10171.9|10174|10172|10173.5|10171.5|6
1691534700000|2023-08-08 22:45:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|26
1691535000000|2023-08-08 22:50:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|21
1691535300000|2023-08-08 22:55:00|10173.7|10171.7|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|2
1691535600000|2023-08-08 23:00:00|||||||||2
1691535900000|2023-08-08 23:05:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|16
1691536200000|2023-08-08 23:10:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|49
1691536500000|2023-08-08 23:15:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|49
1691536800000|2023-08-08 23:20:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|3
1691537100000|2023-08-08 23:25:00|||||||||2
1691537400000|2023-08-08 23:30:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|58
1691537700000|2023-08-08 23:35:00|10174|10172|10173.9|10171.9|10174|10172|10173.9|10171.9|10
1691538000000|2023-08-08 23:40:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|178
1691538300000|2023-08-08 23:45:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|89
1691538600000|2023-08-08 23:50:00|10174.4|10172.4|10175|10173|10175|10173|10174.2|10172.2|102
1691538900000|2023-08-08 23:55:00|||||||||36
1691539200000|2023-08-09 00:00:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|263
1691539500000|2023-08-09 00:05:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|675
1691539800000|2023-08-09 00:10:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.6|10173.6|299
1691540100000|2023-08-09 00:15:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|301
1691540400000|2023-08-09 00:20:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|136
1691540700000|2023-08-09 00:25:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175|10173|306
1691541000000|2023-08-09 00:30:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175|10173|476
1691541300000|2023-08-09 00:35:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|648
1691541600000|2023-08-09 00:40:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|321
1691541900000|2023-08-09 00:45:00|10175|10173|10175|10173|10175|10173|10175|10173|81
1691542200000|2023-08-09 00:50:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|54
1691542500000|2023-08-09 00:55:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|189
1691542800000|2023-08-09 01:00:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|95
1691543400000|2023-08-09 01:10:00|10175|10173|10175|10173|10175.4|10173.4|10174.6|10172.6|597
1691543700000|2023-08-09 01:15:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|25
1691544000000|2023-08-09 01:20:00|||||||||81
1691544300000|2023-08-09 01:25:00|10174.4|10172.4|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|61
1691544900000|2023-08-09 01:35:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|47
1691545200000|2023-08-09 01:40:00|||||||||1
1691545500000|2023-08-09 01:45:00|10174.2|10172.2|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|275
1691545800000|2023-08-09 01:50:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|44
1691546100000|2023-08-09 01:55:00|||||||||271
1691546400000|2023-08-09 02:00:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|521
1691546700000|2023-08-09 02:05:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|221
1691547000000|2023-08-09 02:10:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|154
1691547300000|2023-08-09 02:15:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|140
1691547600000|2023-08-09 02:20:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|5
1691547900000|2023-08-09 02:25:00|||||||||1
1691548200000|2023-08-09 02:30:00|||||||||46
1691548500000|2023-08-09 02:35:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|286
1691548800000|2023-08-09 02:40:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|218
1691549100000|2023-08-09 02:45:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.1|10170.1|142
1691549700000|2023-08-09 02:55:00|||||||||1
1691550000000|2023-08-09 03:00:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|937
1691550300000|2023-08-09 03:05:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|300
1691550600000|2023-08-09 03:10:00|||||||||91
1691550900000|2023-08-09 03:15:00|||||||||1
1691551200000|2023-08-09 03:20:00|10172.5|10170.5|10172.3|10170.3|10172.5|10170.5|10172.3|10170.3|79
1691551500000|2023-08-09 03:25:00|||||||||13
1691551800000|2023-08-09 03:30:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|61
1691552100000|2023-08-09 03:35:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|37
1691552400000|2023-08-09 03:40:00|10172.1|10170.1|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|138
1691552700000|2023-08-09 03:45:00|10171.9|10169.9|10172.1|10170.1|10172.1|10170.1|10171.9|10169.9|107
1691553000000|2023-08-09 03:50:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|158
1691553300000|2023-08-09 03:55:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|53
1691553600000|2023-08-09 04:00:00|10172.5|10170.5|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|128
1691553900000|2023-08-09 04:05:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|242
1691554200000|2023-08-09 04:10:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|128
1691554500000|2023-08-09 04:15:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|31
1691554800000|2023-08-09 04:20:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|27
1691555100000|2023-08-09 04:25:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|72
1691555400000|2023-08-09 04:30:00|10172.9|10170.9|10173.5|10171.5|10173.5|10171.5|10172.9|10170.9|86
1691555700000|2023-08-09 04:35:00|10173.3|10171.3|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|8
1691556000000|2023-08-09 04:40:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.3|10171.3|47
1691556300000|2023-08-09 04:45:00|||||||||15
1691556600000|2023-08-09 04:50:00|||||||||14
1691556900000|2023-08-09 04:55:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|271
1691557200000|2023-08-09 05:00:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|463
1691557500000|2023-08-09 05:05:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|38
1691557800000|2023-08-09 05:10:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|154
1691558100000|2023-08-09 05:15:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175|10173|367
1691558400000|2023-08-09 05:20:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|622
1691558700000|2023-08-09 05:25:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|96
1691559000000|2023-08-09 05:30:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|341
1691559300000|2023-08-09 05:35:00|||||||||247
1691559600000|2023-08-09 05:40:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|283
1691559900000|2023-08-09 05:45:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|374
1691560200000|2023-08-09 05:50:00|||||||||74
1691560500000|2023-08-09 05:55:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|273
1691560800000|2023-08-09 06:00:00|10175.2|10173.2|10174.2|10172.2|10175.4|10173.4|10174.2|10172.2|319
1691561100000|2023-08-09 06:05:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|101
1691561400000|2023-08-09 06:10:00|10173.9|10171.9|10174.6|10172.6|10174.6|10172.6|10173.9|10171.9|192
1691561700000|2023-08-09 06:15:00|10174.2|10172.2|10173.5|10171.5|10174.2|10172.2|10173.5|10171.5|266
1691562000000|2023-08-09 06:20:00|10173.7|10171.7|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|171
1691562300000|2023-08-09 06:25:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|489
1691562600000|2023-08-09 06:30:00|10173.5|10171.5|10173.9|10171.9|10174.2|10172.2|10173.3|10171.3|675
1691562900000|2023-08-09 06:35:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|161
1691563200000|2023-08-09 06:40:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|59
1691563500000|2023-08-09 06:45:00|10173.3|10171.3|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|1155
1691563800000|2023-08-09 06:50:00|10172.5|10170.5|10171.9|10169.9|10172.5|10170.5|10171.5|10169.5|670
1691564100000|2023-08-09 06:55:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|107
1691564400000|2023-08-09 07:00:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|455
1691564700000|2023-08-09 07:05:00|10172.3|10170.3|10171.9|10169.9|10172.7|10170.7|10171.9|10169.9|368
1691565000000|2023-08-09 07:10:00|10172.1|10170.1|10172.3|10170.3|10172.7|10170.7|10172.1|10170.1|329
1691565300000|2023-08-09 07:15:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|758
1691565600000|2023-08-09 07:20:00|10171.9|10169.9|10171.5|10169.5|10172.1|10170.1|10171.5|10169.5|243
1691565900000|2023-08-09 07:25:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|899
1691566200000|2023-08-09 07:30:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.1|10169.1|752
1691566500000|2023-08-09 07:35:00|10171.9|10169.9|10172.7|10170.7|10172.7|10170.7|10171.9|10169.9|687
1691566800000|2023-08-09 07:40:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|572
1691567100000|2023-08-09 07:45:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|90
1691567400000|2023-08-09 07:50:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|377
1691567700000|2023-08-09 07:55:00|10171.9|10169.9|10172.1|10170.1|10172.7|10170.7|10171.9|10169.9|743
1691568000000|2023-08-09 08:00:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|550
1691568300000|2023-08-09 08:05:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|185
1691568600000|2023-08-09 08:10:00|10172.7|10170.7|10173.1|10171.1|10173.5|10171.5|10172.3|10170.3|377
1691568900000|2023-08-09 08:15:00|10172.9|10170.9|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|162
1691569200000|2023-08-09 08:20:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|177
1691569500000|2023-08-09 08:25:00|10172.5|10170.5|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|157
1691569800000|2023-08-09 08:30:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|215
1691570100000|2023-08-09 08:35:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|586
1691570400000|2023-08-09 08:40:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|201
1691570700000|2023-08-09 08:45:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|333
1691571000000|2023-08-09 08:50:00|10173.3|10171.3|10172.7|10170.7|10173.5|10171.5|10172.7|10170.7|510
1691571300000|2023-08-09 08:55:00|10173.1|10171.1|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|103
1691571600000|2023-08-09 09:00:00|10173.1|10171.1|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|94
1691571900000|2023-08-09 09:05:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|679
1691572200000|2023-08-09 09:10:00|10171.9|10169.9|10172.7|10170.7|10172.9|10170.9|10171.9|10169.9|237
1691572500000|2023-08-09 09:15:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|355
1691572800000|2023-08-09 09:20:00|10172.9|10170.9|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|248
1691573100000|2023-08-09 09:25:00|10172.9|10170.9|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|321
1691573400000|2023-08-09 09:30:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|688
1691573700000|2023-08-09 09:35:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|232
1691574000000|2023-08-09 09:40:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|127
1691574300000|2023-08-09 09:45:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|137
1691574600000|2023-08-09 09:50:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|29
1691574900000|2023-08-09 09:55:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|41
1691575200000|2023-08-09 10:00:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|199
1691575500000|2023-08-09 10:05:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|47
1691575800000|2023-08-09 10:10:00|||||||||14
1691576100000|2023-08-09 10:15:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|204
1691576400000|2023-08-09 10:20:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|85
1691576700000|2023-08-09 10:25:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|207
1691577000000|2023-08-09 10:30:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|407
1691577300000|2023-08-09 10:35:00|10171.7|10169.7|10169.6|10167.6|10171.7|10169.7|10169.6|10167.6|1337
1691577600000|2023-08-09 10:40:00|||||||||307
1691577900000|2023-08-09 10:45:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|803
1691578200000|2023-08-09 10:50:00|||||||||48
1691578500000|2023-08-09 10:55:00|10169.8|10167.8|10169.8|10167.8|10169.9|10167.9|10169.6|10167.6|140
1691578800000|2023-08-09 11:00:00|10169.6|10167.6|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|227
1691579100000|2023-08-09 11:05:00|10169.4|10167.4|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|271
1691579400000|2023-08-09 11:10:00|10169.2|10167.2|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|709
1691579700000|2023-08-09 11:15:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|1376
1691580000000|2023-08-09 11:20:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10168.8|10166.8|628
1691580300000|2023-08-09 11:25:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|617
1691580600000|2023-08-09 11:30:00|10169.2|10167.2|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|524
1691580900000|2023-08-09 11:35:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|522
1691581200000|2023-08-09 11:40:00|10170.3|10168.3|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|633
1691581500000|2023-08-09 11:45:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|894
1691581800000|2023-08-09 11:50:00|10170.3|10168.3|10169.6|10167.6|10170.7|10168.7|10169.2|10167.2|1387
1691582100000|2023-08-09 11:55:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|536
1691582400000|2023-08-09 12:00:00|10169.2|10167.2|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|1116
1691582700000|2023-08-09 12:05:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|577
1691583000000|2023-08-09 12:10:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|672
1691583300000|2023-08-09 12:15:00|10169.2|10167.2|10167.6|10165.6|10169.2|10167.2|10167.2|10165.2|1599
1691583600000|2023-08-09 12:20:00|10168|10166|10168|10166|10169.2|10167.2|10168|10166|4673
1691583900000|2023-08-09 12:25:00|10168.4|10166.4|10168|10166|10168.4|10166.4|10167.8|10165.8|1648
1691584200000|2023-08-09 12:30:00|10167.6|10165.6|10168.4|10166.4|10169.2|10167.2|10167.6|10165.6|2568
1691584500000|2023-08-09 12:35:00|10168|10166|10169.2|10167.2|10169.6|10167.6|10168|10166|2871
1691584800000|2023-08-09 12:40:00|10168.8|10166.8|10168.4|10166.4|10169.6|10167.6|10168|10166|3941
1691585100000|2023-08-09 12:45:00|10168.8|10166.8|10169.2|10167.2|10169.6|10167.6|10168.4|10166.4|1583
1691585400000|2023-08-09 12:50:00|10168.8|10166.8|10169.9|10167.9|10169.9|10167.9|10168.8|10166.8|1056
1691585700000|2023-08-09 12:55:00|10169.2|10167.2|10169.9|10167.9|10170.7|10168.7|10168.8|10166.8|3131
1691586000000|2023-08-09 13:00:00|10170.1|10168.1|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|2510
1691586300000|2023-08-09 13:05:00|10171.3|10169.3|10172.3|10170.3|10172.7|10170.7|10171.1|10169.1|1316
1691586600000|2023-08-09 13:10:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|1069
1691586900000|2023-08-09 13:15:00|10171.9|10169.9|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|1114
1691587200000|2023-08-09 13:20:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|684
1691587500000|2023-08-09 13:25:00|10172.3|10170.3|10172.9|10170.9|10173.1|10171.1|10171.9|10169.9|605
1691587800000|2023-08-09 13:30:00|10173.1|10171.1|10173.9|10171.9|10175|10173|10173.1|10171.1|5408
1691588100000|2023-08-09 13:35:00|10174|10172|10175.4|10173.4|10175.8|10173.8|10174|10172|2450
1691588400000|2023-08-09 13:40:00|10175|10173|10175|10173|10175|10173|10174.2|10172.2|1965
1691588700000|2023-08-09 13:45:00|10174.6|10172.6|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|4280
1691589000000|2023-08-09 13:50:00|10173.1|10171.1|10172.3|10170.3|10173.5|10171.5|10172.3|10170.3|17207
1691589300000|2023-08-09 13:55:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.5|10169.5|1194
1691589600000|2023-08-09 14:00:00|10172.7|10170.7|10173.9|10171.9|10173.9|10171.9|10172.3|10170.3|1659
1691589900000|2023-08-09 14:05:00|10173.5|10171.5|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|2181
1691590200000|2023-08-09 14:10:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.1|10171.1|3055
1691590500000|2023-08-09 14:15:00|10173.9|10171.9|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|1130
1691590800000|2023-08-09 14:20:00|10173.5|10171.5|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|1479
1691591100000|2023-08-09 14:25:00|10173.1|10171.1|10173.1|10171.1|10173.5|10171.5|10172.7|10170.7|1094
1691591400000|2023-08-09 14:30:00|10172.7|10170.7|10171.9|10169.9|10173.1|10171.1|10171.9|10169.9|1939
1691591700000|2023-08-09 14:35:00|10172.1|10170.1|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1406
1691592000000|2023-08-09 14:40:00|10172.3|10170.3|10172.3|10170.3|10172.7|10170.7|10171.9|10169.9|562
1691592300000|2023-08-09 14:45:00|10172.7|10170.7|10170.3|10168.3|10172.7|10170.7|10170.1|10168.1|3101
1691592600000|2023-08-09 14:50:00|10170.7|10168.7|10170.7|10168.7|10170.9|10168.9|10170.3|10168.3|856
1691592900000|2023-08-09 14:55:00|10170.5|10168.5|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|1144
1691593200000|2023-08-09 15:00:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|2541
1691593500000|2023-08-09 15:05:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|967
1691593800000|2023-08-09 15:10:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|652
1691594100000|2023-08-09 15:15:00|10171.1|10169.1|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|1302
1691594400000|2023-08-09 15:20:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|862
1691594700000|2023-08-09 15:25:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1074
1691595000000|2023-08-09 15:30:00|10171.5|10169.5|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|2004
1691595300000|2023-08-09 15:35:00|10170.9|10168.9|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|1116
1691595600000|2023-08-09 15:40:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|1734
1691595900000|2023-08-09 15:45:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|2325
1691596200000|2023-08-09 15:50:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|735
1691596500000|2023-08-09 15:55:00|10171.1|10169.1|10170.3|10168.3|10171.5|10169.5|10170.3|10168.3|1969
1691596800000|2023-08-09 16:00:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|1031
1691597100000|2023-08-09 16:05:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10170.7|10168.7|1835
1691597400000|2023-08-09 16:10:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|1304
1691597700000|2023-08-09 16:15:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|2344
1691598000000|2023-08-09 16:20:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|607
1691598300000|2023-08-09 16:25:00|||||||||155
1691598600000|2023-08-09 16:30:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|1458
1691598900000|2023-08-09 16:35:00|10171.1|10169.1|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|950
1691599200000|2023-08-09 16:40:00|||||||||109
1691599500000|2023-08-09 16:45:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|1252
1691599800000|2023-08-09 16:50:00|10169.6|10167.6|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|1379
1691600100000|2023-08-09 16:55:00|10168.8|10166.8|10169.6|10167.6|10169.9|10167.9|10168.8|10166.8|871
1691600400000|2023-08-09 17:00:00|10169.9|10167.9|10169.2|10167.2|10170.7|10168.7|10168.4|10166.4|3106
1691600700000|2023-08-09 17:05:00|10169.6|10167.6|10170.7|10168.7|10171.1|10169.1|10169.2|10167.2|1966
1691601000000|2023-08-09 17:10:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10170.7|10168.7|774
1691601300000|2023-08-09 17:15:00|10170.7|10168.7|10169.9|10167.9|10171.1|10169.1|10169.2|10167.2|2732
1691601600000|2023-08-09 17:20:00|10169.6|10167.6|10168.4|10166.4|10169.6|10167.6|10168|10166|1091
1691601900000|2023-08-09 17:25:00|10168|10166|10167.6|10165.6|10168|10166|10167.2|10165.2|2503
1691602200000|2023-08-09 17:30:00|10167.2|10165.2|10167.2|10165.2|10167.6|10165.6|10166.8|10164.8|2052
1691602500000|2023-08-09 17:35:00|10166.8|10164.8|10167.2|10165.2|10167.2|10165.2|10166.4|10164.4|1018
1691602800000|2023-08-09 17:40:00|10167.6|10165.6|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|535
1691603100000|2023-08-09 17:45:00|10167.4|10165.4|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|955
1691603400000|2023-08-09 17:50:00|10168|10166|10168.4|10166.4|10168.4|10166.4|10168|10166|537
1691603700000|2023-08-09 17:55:00|10168.2|10166.2|10168.4|10166.4|10168.4|10166.4|10168|10166|854
1691604000000|2023-08-09 18:00:00|10168|10166|10168|10166|10168.4|10166.4|10168|10166|600
1691604300000|2023-08-09 18:05:00|10167.6|10165.6|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|788
1691604600000|2023-08-09 18:10:00|10167.2|10165.2|10166.4|10164.4|10167.2|10165.2|10166.4|10164.4|1470
1691604900000|2023-08-09 18:15:00|10166|10164|10165.3|10163.3|10166.2|10164.2|10164.5|10162.5|2150
1691605200000|2023-08-09 18:20:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10164.9|10162.9|2599
1691605500000|2023-08-09 18:25:00|10166|10164|10166|10164|10166.4|10164.4|10165.6|10163.6|838
1691605800000|2023-08-09 18:30:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|1390
1691606100000|2023-08-09 18:35:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10165.6|10163.6|511
1691606400000|2023-08-09 18:40:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|945
1691606700000|2023-08-09 18:45:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|2009
1691607000000|2023-08-09 18:50:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10165.3|10163.3|1516
1691607300000|2023-08-09 18:55:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|2160
1691607600000|2023-08-09 19:00:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|1042
1691607900000|2023-08-09 19:05:00|10165.3|10163.3|10166.4|10164.4|10166.4|10164.4|10165.3|10163.3|728
1691608200000|2023-08-09 19:10:00|10166|10164|10165.3|10163.3|10166|10164|10165.3|10163.3|1015
1691608500000|2023-08-09 19:15:00|10164.9|10162.9|10165.3|10163.3|10165.6|10163.6|10164.9|10162.9|1888
1691608800000|2023-08-09 19:20:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|900
1691609100000|2023-08-09 19:25:00|10166|10164|10166.4|10164.4|10166.4|10164.4|10166|10164|329
1691609400000|2023-08-09 19:30:00|10166|10164|10166.8|10164.8|10167.2|10165.2|10166|10164|3252
1691609700000|2023-08-09 19:35:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|1244
1691610000000|2023-08-09 19:40:00|10166.4|10164.4|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|1587
1691610300000|2023-08-09 19:45:00|10167.2|10165.2|10167.2|10165.2|10167.2|10165.2|10166.8|10164.8|814
1691610600000|2023-08-09 19:50:00|10166.8|10164.8|10166|10164|10166.8|10164.8|10166|10164|511
1691610900000|2023-08-09 19:55:00|10166.4|10164.4|10166.4|10164.4|10166.4|10164.4|10166|10164|1636
1691611200000|2023-08-09 20:00:00|10166.8|10164.8|10165.3|10163.3|10166.8|10164.8|10165.3|10163.3|1599
1691611500000|2023-08-09 20:05:00|10165.6|10163.6|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|2054
1691611800000|2023-08-09 20:10:00|10166|10164|10165.6|10163.6|10166|10164|10165.6|10163.6|812
1691612100000|2023-08-09 20:15:00|10165.3|10163.3|10165.3|10163.3|10166|10164|10165.3|10163.3|830
1691612400000|2023-08-09 20:20:00|10165.5|10163.5|10165.6|10163.6|10165.6|10163.6|10165.3|10163.3|394
1691612700000|2023-08-09 20:25:00|10165.5|10163.5|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|316
1691613000000|2023-08-09 20:30:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|610
1691613300000|2023-08-09 20:35:00|10164.5|10162.5|10163.7|10161.7|10164.9|10162.9|10163.7|10161.7|1681
1691613600000|2023-08-09 20:40:00|10163.3|10161.3|10164.5|10162.5|10164.5|10162.5|10163.3|10161.3|977
1691613900000|2023-08-09 20:45:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10163.7|10161.7|1830
1691614200000|2023-08-09 20:50:00|10163.3|10161.3|10163.9|10161.9|10163.9|10161.9|10163.3|10161.3|195
1691614500000|2023-08-09 20:55:00|10163.7|10161.7|10164.1|10162.1|10164.3|10162.3|10163.7|10161.7|947
1691618400000|2023-08-09 22:00:00|10164.9|10162.9|10164.9|10162.9|10165.1|10163.1|10164.5|10162.5|162
1691618700000|2023-08-09 22:05:00|||||||||33
1691619000000|2023-08-09 22:10:00|10164.5|10162.5|10164.7|10162.7|10164.9|10162.9|10164.5|10162.5|54
1691619300000|2023-08-09 22:15:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|13
1691619600000|2023-08-09 22:20:00|10164.1|10162.1|10164.9|10162.9|10164.9|10162.9|10164.1|10162.1|157
1691619900000|2023-08-09 22:25:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|131
1691620200000|2023-08-09 22:30:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|580
1691620500000|2023-08-09 22:35:00|||||||||10
1691620800000|2023-08-09 22:40:00|||||||||6
1691621100000|2023-08-09 22:45:00|10164.7|10162.7|10164.5|10162.5|10164.7|10162.7|10164.5|10162.5|15
1691621400000|2023-08-09 22:50:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|31
1691621700000|2023-08-09 22:55:00|||||||||2
1691622000000|2023-08-09 23:00:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|74
1691622300000|2023-08-09 23:05:00|||||||||7
1691622600000|2023-08-09 23:10:00|||||||||1
1691623200000|2023-08-09 23:20:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|28
1691623500000|2023-08-09 23:25:00|||||||||1
1691623800000|2023-08-09 23:30:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|181
1691624100000|2023-08-09 23:35:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|82
1691624400000|2023-08-09 23:40:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|177
1691624700000|2023-08-09 23:45:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|196
1691625000000|2023-08-09 23:50:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|207
1691625300000|2023-08-09 23:55:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|164
1691625600000|2023-08-10 00:00:00|10163.9|10161.9|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|90
1691625900000|2023-08-10 00:05:00|10164.3|10162.3|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|250
1691626200000|2023-08-10 00:10:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|98
1691626500000|2023-08-10 00:15:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|292
1691626800000|2023-08-10 00:20:00|10164.1|10162.1|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|279
1691627100000|2023-08-10 00:25:00|10164.5|10162.5|10164.1|10162.1|10164.5|10162.5|10164.1|10162.1|61
1691627400000|2023-08-10 00:30:00|10163.7|10161.7|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|194
1691627700000|2023-08-10 00:35:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|144
1691628000000|2023-08-10 00:40:00|||||||||66
1691628300000|2023-08-10 00:45:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|57
1691628600000|2023-08-10 00:50:00|||||||||34
1691628900000|2023-08-10 00:55:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|274
1691629200000|2023-08-10 01:00:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|38
1691629500000|2023-08-10 01:05:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|98
1691629800000|2023-08-10 01:10:00|10163.1|10161.1|10162.5|10160.5|10163.1|10161.1|10162.5|10160.5|187
1691630100000|2023-08-10 01:15:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|302
1691630400000|2023-08-10 01:20:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|98
1691630700000|2023-08-10 01:25:00|10162.1|10160.1|10162.9|10160.9|10162.9|10160.9|10162.1|10160.1|248
1691631000000|2023-08-10 01:30:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|150
1691631300000|2023-08-10 01:35:00|||||||||183
1691631600000|2023-08-10 01:40:00|10163.1|10161.1|10162.9|10160.9|10163.1|10161.1|10162.9|10160.9|86
1691631900000|2023-08-10 01:45:00|||||||||12
1691632200000|2023-08-10 01:50:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|69
1691632500000|2023-08-10 01:55:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.5|10160.5|148
1691632800000|2023-08-10 02:00:00|10162.7|10160.7|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|150
1691633100000|2023-08-10 02:05:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|237
1691633400000|2023-08-10 02:10:00|||||||||5
1691633700000|2023-08-10 02:15:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.7|10160.7|74
1691634000000|2023-08-10 02:20:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|156
1691634300000|2023-08-10 02:25:00|||||||||137
1691634600000|2023-08-10 02:30:00|10163.3|10161.3|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|596
1691634900000|2023-08-10 02:35:00|||||||||2
1691635200000|2023-08-10 02:40:00|10164.1|10162.1|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|113
1691635500000|2023-08-10 02:45:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|571
1691635800000|2023-08-10 02:50:00|||||||||34
1691636100000|2023-08-10 02:55:00|||||||||2
1691636400000|2023-08-10 03:00:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|365
1691636700000|2023-08-10 03:05:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|111
1691637300000|2023-08-10 03:15:00|||||||||1
1691637600000|2023-08-10 03:20:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|93
1691637900000|2023-08-10 03:25:00|10162.9|10160.9|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|328
1691638200000|2023-08-10 03:30:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|152
1691638500000|2023-08-10 03:35:00|||||||||7
1691638800000|2023-08-10 03:40:00|||||||||1
1691639100000|2023-08-10 03:45:00|||||||||7
1691639400000|2023-08-10 03:50:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|75
1691639700000|2023-08-10 03:55:00|10163.1|10161.1|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|106
1691640000000|2023-08-10 04:00:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|26
1691640300000|2023-08-10 04:05:00|||||||||15
1691640600000|2023-08-10 04:10:00|||||||||1
1691640900000|2023-08-10 04:15:00|||||||||6
1691641200000|2023-08-10 04:20:00|10163.3|10161.3|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|127
1691641500000|2023-08-10 04:25:00|||||||||1
1691641800000|2023-08-10 04:30:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|72
1691642100000|2023-08-10 04:35:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|40
1691642400000|2023-08-10 04:40:00|||||||||114
1691642700000|2023-08-10 04:45:00|10163.3|10161.3|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|303
1691643000000|2023-08-10 04:50:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|64
1691643300000|2023-08-10 04:55:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|214
1691643600000|2023-08-10 05:00:00|10163.5|10161.5|10162.9|10160.9|10163.5|10161.5|10162.9|10160.9|191
1691643900000|2023-08-10 05:05:00|10162.7|10160.7|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|214
1691644200000|2023-08-10 05:10:00|10162.7|10160.7|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|60
1691644500000|2023-08-10 05:15:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.7|10160.7|48
1691644800000|2023-08-10 05:20:00|10162.5|10160.5|10162.5|10160.5|10162.7|10160.7|10162.5|10160.5|30
1691645100000|2023-08-10 05:25:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|118
1691645400000|2023-08-10 05:30:00|10162.5|10160.5|10162.9|10160.9|10162.9|10160.9|10162.5|10160.5|54
1691645700000|2023-08-10 05:35:00|10162.7|10160.7|10162.5|10160.5|10162.7|10160.7|10162.5|10160.5|2
1691646000000|2023-08-10 05:40:00|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|10162.9|10160.9|59
1691646300000|2023-08-10 05:45:00|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|10163.3|10161.3|72
1691646600000|2023-08-10 05:50:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|366
1691646900000|2023-08-10 05:55:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.1|10161.1|271
1691647200000|2023-08-10 06:00:00|10162.9|10160.9|10163.3|10161.3|10163.7|10161.7|10162.9|10160.9|318
1691647500000|2023-08-10 06:05:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|142
1691647800000|2023-08-10 06:10:00|10163.5|10161.5|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|169
1691648100000|2023-08-10 06:15:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.1|10162.1|458
1691648400000|2023-08-10 06:20:00|10164.3|10162.3|10163.7|10161.7|10164.3|10162.3|10163.7|10161.7|614
1691648700000|2023-08-10 06:25:00|10163.5|10161.5|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|341
1691649000000|2023-08-10 06:30:00|||||||||32
1691649300000|2023-08-10 06:35:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|547
1691649600000|2023-08-10 06:40:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|169
1691649900000|2023-08-10 06:45:00|10165.1|10163.1|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|382
1691650200000|2023-08-10 06:50:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|153
1691650500000|2023-08-10 06:55:00|10165.1|10163.1|10164.5|10162.5|10165.3|10163.3|10164.1|10162.1|363
1691650800000|2023-08-10 07:00:00|10164.9|10162.9|10165.3|10163.3|10165.6|10163.6|10164.5|10162.5|665
1691651100000|2023-08-10 07:05:00|10164.9|10162.9|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|716
1691651400000|2023-08-10 07:10:00|10164.7|10162.7|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|672
1691651700000|2023-08-10 07:15:00|10164.5|10162.5|10164.1|10162.1|10164.9|10162.9|10163.7|10161.7|2065
1691652000000|2023-08-10 07:20:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.1|10162.1|566
1691652300000|2023-08-10 07:25:00|10164.9|10162.9|10164.1|10162.1|10164.9|10162.9|10164.1|10162.1|337
1691652600000|2023-08-10 07:30:00|10164.5|10162.5|10163.7|10161.7|10164.5|10162.5|10162.9|10160.9|1083
1691652900000|2023-08-10 07:35:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|1042
1691653200000|2023-08-10 07:40:00|10164.1|10162.1|10164.1|10162.1|10164.1|10162.1|10163.3|10161.3|1461
1691653500000|2023-08-10 07:45:00|10163.7|10161.7|10164.1|10162.1|10164.1|10162.1|10163.7|10161.7|663
1691653800000|2023-08-10 07:50:00|10163.9|10161.9|10164.5|10162.5|10164.5|10162.5|10163.9|10161.9|166
1691654100000|2023-08-10 07:55:00|10164.3|10162.3|10164.9|10162.9|10165.3|10163.3|10164.3|10162.3|361
1691654400000|2023-08-10 08:00:00|10165.3|10163.3|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|812
1691654700000|2023-08-10 08:05:00|10164.7|10162.7|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|371
1691655000000|2023-08-10 08:10:00|10164.7|10162.7|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|202
1691655300000|2023-08-10 08:15:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|120
1691655600000|2023-08-10 08:20:00|10164.5|10162.5|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|314
1691655900000|2023-08-10 08:25:00|10164.7|10162.7|10164.9|10162.9|10165.3|10163.3|10164.5|10162.5|131
1691656200000|2023-08-10 08:30:00|10164.5|10162.5|10164.5|10162.5|10164.9|10162.9|10164.5|10162.5|319
1691656500000|2023-08-10 08:35:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.5|10162.5|107
1691656800000|2023-08-10 08:40:00|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|10164.5|10162.5|102
1691657100000|2023-08-10 08:45:00|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|10164.9|10162.9|59
1691657400000|2023-08-10 08:50:00|10164.7|10162.7|10165.3|10163.3|10165.3|10163.3|10164.7|10162.7|562
1691657700000|2023-08-10 08:55:00|10164.9|10162.9|10164.9|10162.9|10165.3|10163.3|10164.9|10162.9|250
1691658000000|2023-08-10 09:00:00|10165.3|10163.3|10165.3|10163.3|10165.6|10163.6|10165.3|10163.3|155
1691658300000|2023-08-10 09:05:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|114
1691658600000|2023-08-10 09:10:00|10165.3|10163.3|10166|10164|10166|10164|10165.3|10163.3|290
1691658900000|2023-08-10 09:15:00|10165.6|10163.6|10166.4|10164.4|10166.4|10164.4|10165.6|10163.6|563
1691659200000|2023-08-10 09:20:00|10166.2|10164.2|10166.4|10164.4|10166.4|10164.4|10166|10164|443
1691659500000|2023-08-10 09:25:00|10166|10164|10166|10164|10166|10164|10166|10164|236
1691659800000|2023-08-10 09:30:00|10165.6|10163.6|10166|10164|10166|10164|10165.6|10163.6|194
1691660100000|2023-08-10 09:35:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166|10164|681
1691660400000|2023-08-10 09:40:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|49
1691660700000|2023-08-10 09:45:00|10166.6|10164.6|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|107
1691661000000|2023-08-10 09:50:00|10166.6|10164.6|10166.4|10164.4|10166.6|10164.6|10166.4|10164.4|53
1691661300000|2023-08-10 09:55:00|10166|10164|10166|10164|10166|10164|10166|10164|285
1691661600000|2023-08-10 10:00:00|10165.6|10163.6|10165.6|10163.6|10166|10164|10165.6|10163.6|219
1691661900000|2023-08-10 10:05:00|10165.8|10163.8|10166|10164|10166.4|10164.4|10165.8|10163.8|138
1691662200000|2023-08-10 10:10:00|10165.6|10163.6|10165.8|10163.8|10166|10164|10165.6|10163.6|207
1691662500000|2023-08-10 10:15:00|10165.6|10163.6|10166|10164|10166.4|10164.4|10165.6|10163.6|199
1691662800000|2023-08-10 10:20:00|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|10165.6|10163.6|238
1691663100000|2023-08-10 10:25:00|10166|10164|10166.4|10164.4|10166.8|10164.8|10166|10164|2574
1691663400000|2023-08-10 10:30:00|10166.8|10164.8|10166.8|10164.8|10166.8|10164.8|10166.4|10164.4|753
1691663700000|2023-08-10 10:35:00|10167.2|10165.2|10167.6|10165.6|10167.6|10165.6|10167.2|10165.2|138
1691664000000|2023-08-10 10:40:00|10167.4|10165.4|10167.2|10165.2|10167.6|10165.6|10167.2|10165.2|372
1691664300000|2023-08-10 10:45:00|10167.4|10165.4|10166.4|10164.4|10167.6|10165.6|10166.4|10164.4|609
1691664600000|2023-08-10 10:50:00|10166.6|10164.6|10166.8|10164.8|10166.8|10164.8|10166|10164|563
1691664900000|2023-08-10 10:55:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|330
1691665200000|2023-08-10 11:00:00|10166.8|10164.8|10166.8|10164.8|10167.2|10165.2|10166.4|10164.4|479
1691665500000|2023-08-10 11:05:00|||||||||9
1691665800000|2023-08-10 11:10:00|10167|10165|10166.8|10164.8|10167.2|10165.2|10166.8|10164.8|162
1691666100000|2023-08-10 11:15:00|10166.4|10164.4|10166.6|10164.6|10167.2|10165.2|10166.4|10164.4|650
1691666400000|2023-08-10 11:20:00|10166.4|10164.4|10166.4|10164.4|10166.8|10164.8|10166.4|10164.4|213
1691666700000|2023-08-10 11:25:00|10166|10164|10166|10164|10166|10164|10166|10164|180
1691667000000|2023-08-10 11:30:00|10166.4|10164.4|10166|10164|10166.4|10164.4|10166|10164|513
1691667300000|2023-08-10 11:35:00|10165.8|10163.8|10165.3|10163.3|10166|10164|10165.3|10163.3|1347
1691667600000|2023-08-10 11:40:00|10165.6|10163.6|10164.9|10162.9|10165.6|10163.6|10164.5|10162.5|1599
1691667900000|2023-08-10 11:45:00|10165.3|10163.3|10165.3|10163.3|10165.3|10163.3|10164.9|10162.9|743
1691668200000|2023-08-10 11:50:00|10165.6|10163.6|10167.2|10165.2|10167.6|10165.6|10165.3|10163.3|2227
1691668500000|2023-08-10 11:55:00|10167.4|10165.4|10167.6|10165.6|10168|10166|10166.8|10164.8|2100
1691668800000|2023-08-10 12:00:00|10167.2|10165.2|10169.6|10167.6|10169.6|10167.6|10166.8|10164.8|4095
1691669100000|2023-08-10 12:05:00|10169.9|10167.9|10170.3|10168.3|10170.7|10168.7|10169.2|10167.2|3822
1691669400000|2023-08-10 12:10:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|1646
1691669700000|2023-08-10 12:15:00|10170.3|10168.3|10171.5|10169.5|10172.3|10170.3|10169.9|10167.9|3940
1691670000000|2023-08-10 12:20:00|10171.9|10169.9|10172.3|10170.3|10172.3|10170.3|10171.1|10169.1|12278
1691670300000|2023-08-10 12:25:00|10171.9|10169.9|10176.6|10174.6|10176.8|10174.8|10171.1|10169.1|3849
1691670600000|2023-08-10 12:30:00|10176.8|10174.8|10174.6|10172.6|10179.3|10177.3|10172.3|10170.3|17621
1691670900000|2023-08-10 12:35:00|10175|10173|10169.9|10167.9|10175.4|10173.4|10169.9|10167.9|10827
1691671200000|2023-08-10 12:40:00|10169.6|10167.6|10167.6|10165.6|10170.7|10168.7|10165.6|10163.6|11395
1691671500000|2023-08-10 12:45:00|10167.4|10165.4|10171.5|10169.5|10172.7|10170.7|10167|10165|4765
1691671800000|2023-08-10 12:50:00|10171.7|10169.7|10172.7|10170.7|10173.1|10171.1|10171.5|10169.5|4028
1691672100000|2023-08-10 12:55:00|10173.1|10171.1|10173.5|10171.5|10173.9|10171.9|10171.5|10169.5|3690
1691672400000|2023-08-10 13:00:00|10173.9|10171.9|10171.9|10169.9|10174.2|10172.2|10171.1|10169.1|3808
1691672700000|2023-08-10 13:05:00|10172.3|10170.3|10169.2|10167.2|10172.7|10170.7|10168.8|10166.8|4692
1691673000000|2023-08-10 13:10:00|10169.6|10167.6|10168.8|10166.8|10169.6|10167.6|10167.6|10165.6|3253
1691673300000|2023-08-10 13:15:00|10168.6|10166.6|10169.6|10167.6|10169.9|10167.9|10168.4|10166.4|1328
1691673600000|2023-08-10 13:20:00|10169.2|10167.2|10166.4|10164.4|10169.8|10167.8|10166|10164|4711
1691673900000|2023-08-10 13:25:00|10166.6|10164.6|10167.2|10165.2|10167.6|10165.6|10166|10164|2528
1691674200000|2023-08-10 13:30:00|10166.8|10164.8|10168|10166|10168.4|10166.4|10166|10164|2555
1691674500000|2023-08-10 13:35:00|10168.4|10166.4|10169.6|10167.6|10170.7|10168.7|10168|10166|3326
1691674800000|2023-08-10 13:40:00|10169.9|10167.9|10170.3|10168.3|10171.1|10169.1|10169.9|10167.9|1807
1691675100000|2023-08-10 13:45:00|10170.1|10168.1|10169.9|10167.9|10170.7|10168.7|10169.4|10167.4|1884
1691675400000|2023-08-10 13:50:00|10170.3|10168.3|10171.1|10169.1|10171.5|10169.5|10169.6|10167.6|2088
1691675700000|2023-08-10 13:55:00|10170.7|10168.7|10171.5|10169.5|10171.5|10169.5|10170.3|10168.3|1680
1691676000000|2023-08-10 14:00:00|10171.1|10169.1|10172.7|10170.7|10172.7|10170.7|10170.7|10168.7|2550
1691676300000|2023-08-10 14:05:00|10172.9|10170.9|10170.3|10168.3|10173.1|10171.1|10169.2|10167.2|2402
1691676600000|2023-08-10 14:10:00|10169.9|10167.9|10169.6|10167.6|10169.9|10167.9|10168.4|10166.4|2321
1691676900000|2023-08-10 14:15:00|10169.4|10167.4|10169.8|10167.8|10171.1|10169.1|10169.4|10167.4|1421
1691677200000|2023-08-10 14:20:00|10169.6|10167.6|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|2004
1691677500000|2023-08-10 14:25:00|10170.5|10168.5|10170.7|10168.7|10171.1|10169.1|10169.9|10167.9|1068
1691677800000|2023-08-10 14:30:00|10170.3|10168.3|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|1015
1691678100000|2023-08-10 14:35:00|10170.5|10168.5|10172.3|10170.3|10172.7|10170.7|10170.3|10168.3|1779
1691678400000|2023-08-10 14:40:00|10171.9|10169.9|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|1556
1691678700000|2023-08-10 14:45:00|10172.5|10170.5|10171.7|10169.7|10173.1|10171.1|10171.1|10169.1|2363
1691679000000|2023-08-10 14:50:00|10171.9|10169.9|10170.3|10168.3|10171.9|10169.9|10169.9|10167.9|2804
1691679300000|2023-08-10 14:55:00|10169.9|10167.9|10170.7|10168.7|10170.7|10168.7|10169.9|10167.9|1605
1691679600000|2023-08-10 15:00:00|10170.3|10168.3|10169.2|10167.2|10171.1|10169.1|10169.2|10167.2|3643
1691679900000|2023-08-10 15:05:00|10168.8|10166.8|10167.2|10165.2|10169.2|10167.2|10166.8|10164.8|4088
1691680200000|2023-08-10 15:10:00|10166.8|10164.8|10166.8|10164.8|10167.6|10165.6|10166.4|10164.4|2911
1691680500000|2023-08-10 15:15:00|10167.2|10165.2|10167.6|10165.6|10168|10166|10167.2|10165.2|1495
1691680800000|2023-08-10 15:20:00|10167.2|10165.2|10168.8|10166.8|10168.8|10166.8|10166.8|10164.8|1216
1691681100000|2023-08-10 15:25:00|10168.6|10166.6|10168.8|10166.8|10169.2|10167.2|10168|10166|4494
1691681400000|2023-08-10 15:30:00|10169|10167|10169.2|10167.2|10169.9|10167.9|10168.8|10166.8|2736
1691681700000|2023-08-10 15:35:00|10169.6|10167.6|10169.6|10167.6|10169.9|10167.9|10169.2|10167.2|2741
1691682000000|2023-08-10 15:40:00|10169.8|10167.8|10169.6|10167.6|10169.9|10167.9|10169.6|10167.6|1020
1691682300000|2023-08-10 15:45:00|10169.8|10167.8|10170.7|10168.7|10171.1|10169.1|10169.6|10167.6|2602
1691682600000|2023-08-10 15:50:00|10171.1|10169.1|10171.9|10169.9|10172.3|10170.3|10170.7|10168.7|2279
1691682900000|2023-08-10 15:55:00|10172.3|10170.3|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|3100
1691683200000|2023-08-10 16:00:00|10172.5|10170.5|10172.3|10170.3|10173.1|10171.1|10172.3|10170.3|2777
1691683500000|2023-08-10 16:05:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.5|10170.5|886
1691683800000|2023-08-10 16:10:00|10172.3|10170.3|10171.9|10169.9|10172.5|10170.5|10171.9|10169.9|1155
1691684100000|2023-08-10 16:15:00|10172.1|10170.1|10171.5|10169.5|10172.3|10170.3|10171.5|10169.5|1497
1691684400000|2023-08-10 16:20:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|1681
1691684700000|2023-08-10 16:25:00|10171.5|10169.5|10171.9|10169.9|10172.3|10170.3|10171.5|10169.5|1772
1691685000000|2023-08-10 16:30:00|10172.3|10170.3|10173.1|10171.1|10173.1|10171.1|10172.3|10170.3|1929
1691685300000|2023-08-10 16:35:00|10172.7|10170.7|10172.3|10170.3|10172.7|10170.7|10172.3|10170.3|1038
1691685600000|2023-08-10 16:40:00|10171.9|10169.9|10171.1|10169.1|10171.9|10169.9|10170.7|10168.7|1950
1691685900000|2023-08-10 16:45:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|378
1691686200000|2023-08-10 16:50:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|1052
1691686500000|2023-08-10 16:55:00|10170.1|10168.1|10170.7|10168.7|10171.1|10169.1|10169.6|10167.6|898
1691686800000|2023-08-10 17:00:00|10170.9|10168.9|10170.7|10168.7|10171.9|10169.9|10170.7|10168.7|2124
1691687100000|2023-08-10 17:05:00|10170.3|10168.3|10170.3|10168.3|10171.1|10169.1|10170.3|10168.3|1296
1691687400000|2023-08-10 17:10:00|10169.9|10167.9|10171.1|10169.1|10171.1|10169.1|10169.9|10167.9|1677
1691687700000|2023-08-10 17:15:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.6|10167.6|2652
1691688000000|2023-08-10 17:20:00|10169.9|10167.9|10168.4|10166.4|10169.9|10167.9|10167.6|10165.6|4255
1691688300000|2023-08-10 17:25:00|10168|10166|10166|10164|10168|10166|10166|10164|3009
1691688600000|2023-08-10 17:30:00|10166.4|10164.4|10165.3|10163.3|10166.4|10164.4|10164.9|10162.9|2514
1691688900000|2023-08-10 17:35:00|10164.9|10162.9|10163.7|10161.7|10164.9|10162.9|10163.3|10161.3|2644
1691689200000|2023-08-10 17:40:00|10163.3|10161.3|10163.3|10161.3|10164.1|10162.1|10162.5|10160.5|3027
1691689500000|2023-08-10 17:45:00|10163.7|10161.7|10161.4|10159.4|10164.5|10162.5|10160.6|10158.6|3424
1691689800000|2023-08-10 17:50:00|10161|10159|10161.7|10159.7|10162.5|10160.5|10161|10159|2489
1691690100000|2023-08-10 17:55:00|10162.1|10160.1|10162.5|10160.5|10162.9|10160.9|10161|10159|2001
1691690400000|2023-08-10 18:00:00|10162.1|10160.1|10161|10159|10162.9|10160.9|10159.8|10157.8|3023
1691690700000|2023-08-10 18:05:00|10160.6|10158.6|10159.4|10157.4|10161.7|10159.7|10159.4|10157.4|1681
1691691000000|2023-08-10 18:10:00|10159.8|10157.8|10159.4|10157.4|10160.2|10158.2|10158.2|10156.2|4418
1691691300000|2023-08-10 18:15:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10157.8|10155.8|4894
1691691600000|2023-08-10 18:20:00|10159.8|10157.8|10161.7|10159.7|10161.7|10159.7|10159.8|10157.8|2266
1691691900000|2023-08-10 18:25:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|3453
1691692200000|2023-08-10 18:30:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10160.6|10158.6|2070
1691692500000|2023-08-10 18:35:00|10161.7|10159.7|10162.5|10160.5|10162.9|10160.9|10161.7|10159.7|1941
1691692800000|2023-08-10 18:40:00|10162.9|10160.9|10162.5|10160.5|10163.3|10161.3|10162.5|10160.5|1156
1691693100000|2023-08-10 18:45:00|10162.1|10160.1|10163.3|10161.3|10163.3|10161.3|10162.1|10160.1|589
1691693400000|2023-08-10 18:50:00|10162.9|10160.9|10161.7|10159.7|10163.7|10161.7|10161.4|10159.4|1729
1691693700000|2023-08-10 18:55:00|10161.4|10159.4|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|2697
1691694000000|2023-08-10 19:00:00|10162.5|10160.5|10161.7|10159.7|10162.5|10160.5|10161.4|10159.4|2083
1691694300000|2023-08-10 19:05:00|10162.1|10160.1|10162.1|10160.1|10162.9|10160.9|10162.1|10160.1|1217
1691694600000|2023-08-10 19:10:00|10162.3|10160.3|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|376
1691694900000|2023-08-10 19:15:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|655
1691695200000|2023-08-10 19:20:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|732
1691695500000|2023-08-10 19:25:00|10162.1|10160.1|10161|10159|10162.5|10160.5|10161|10159|938
1691695800000|2023-08-10 19:30:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161|10159|2104
1691696100000|2023-08-10 19:35:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|2012
1691696400000|2023-08-10 19:40:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|1020
1691696700000|2023-08-10 19:45:00|10161.2|10159.2|10159.8|10157.8|10161.2|10159.2|10159.4|10157.4|1201
1691697000000|2023-08-10 19:50:00|10160|10158|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|1010
1691697300000|2023-08-10 19:55:00|10159|10157|10158.2|10156.2|10159.4|10157.4|10158.2|10156.2|2225
1691697600000|2023-08-10 20:00:00|10158.4|10156.4|10157.1|10155.1|10158.6|10156.6|10157.1|10155.1|2752
1691697900000|2023-08-10 20:05:00|10157.4|10155.4|10157.4|10155.4|10157.6|10155.6|10156.7|10154.7|1205
1691698200000|2023-08-10 20:10:00|10157.1|10155.1|10158.6|10156.6|10158.6|10156.6|10157.1|10155.1|1365
1691698500000|2023-08-10 20:15:00|10159|10157|10158.6|10156.6|10159.4|10157.4|10158.2|10156.2|1241
1691698800000|2023-08-10 20:20:00|10158.2|10156.2|10158.6|10156.6|10159|10157|10158.2|10156.2|787
1691699100000|2023-08-10 20:25:00|10158.2|10156.2|10158|10156|10158.6|10156.6|10157.8|10155.8|645
1691699400000|2023-08-10 20:30:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|377
1691699700000|2023-08-10 20:35:00|10157.8|10155.8|10157.1|10155.1|10157.8|10155.8|10157.1|10155.1|1246
1691700000000|2023-08-10 20:40:00|10156.7|10154.7|10157.4|10155.4|10157.4|10155.4|10156.7|10154.7|898
1691700300000|2023-08-10 20:45:00|10157.8|10155.8|10157.4|10155.4|10158|10156|10157.4|10155.4|1510
1691700600000|2023-08-10 20:50:00|10157.8|10155.8|10158.2|10156.2|10158.4|10156.4|10157.4|10155.4|909
1691700900000|2023-08-10 20:55:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10157.8|10155.8|1553
1691704800000|2023-08-10 22:00:00|10157.8|10155.8|10159.4|10157.4|10159.4|10157.4|10157.8|10155.8|346
1691705100000|2023-08-10 22:05:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10159.2|10157.2|34
1691705400000|2023-08-10 22:10:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|132
1691705700000|2023-08-10 22:15:00|10159.2|10157.2|10159.2|10157.2|10159.2|10157.2|10159.2|10157.2|11
1691706000000|2023-08-10 22:20:00|10159|10157|10159|10157|10159.4|10157.4|10159|10157|50
1691706300000|2023-08-10 22:25:00|||||||||1
1691706600000|2023-08-10 22:30:00|||||||||16
1691706900000|2023-08-10 22:35:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159|10157|404
1691707200000|2023-08-10 22:40:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10159|10157|78
1691707500000|2023-08-10 22:45:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|177
1691707800000|2023-08-10 22:50:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|10
1691708100000|2023-08-10 22:55:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.6|10157.6|28
1691708400000|2023-08-10 23:00:00|||||||||3
1691708700000|2023-08-10 23:05:00|||||||||52
1691709000000|2023-08-10 23:10:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|149
1691709300000|2023-08-10 23:15:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|87
1691709600000|2023-08-10 23:20:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|6
1691709900000|2023-08-10 23:25:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|129
1691710500000|2023-08-10 23:35:00|||||||||54
1691710800000|2023-08-10 23:40:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|168
1691711100000|2023-08-10 23:45:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|215
1691711400000|2023-08-10 23:50:00|||||||||122
1691711700000|2023-08-10 23:55:00|10159.6|10157.6|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|556
1691712000000|2023-08-11 00:00:00|||||||||41
1691712600000|2023-08-11 00:10:00|||||||||8
1691712900000|2023-08-11 00:15:00|||||||||16
1691713200000|2023-08-11 00:20:00|10159|10157|10159|10157|10159|10157|10159|10157|80
1691713500000|2023-08-11 00:25:00|10159.4|10157.4|10159.4|10157.4|10159.4|10157.4|10159.2|10157.2|178
1691713800000|2023-08-11 00:30:00|10159|10157|10158.6|10156.6|10159|10157|10158.6|10156.6|187
1691714100000|2023-08-11 00:35:00|10158.8|10156.8|10159|10157|10159|10157|10158.8|10156.8|267
1691714400000|2023-08-11 00:40:00|||||||||55
1691714700000|2023-08-11 00:45:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|65
1691715000000|2023-08-11 00:50:00|||||||||2
1691715300000|2023-08-11 00:55:00|||||||||36
1691715600000|2023-08-11 01:00:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|399
1691715900000|2023-08-11 01:05:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|51
1691716200000|2023-08-11 01:10:00|10158.4|10156.4|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|51
1691716500000|2023-08-11 01:15:00|10157.8|10155.8|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|123
1691716800000|2023-08-11 01:20:00|||||||||43
1691717100000|2023-08-11 01:25:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|91
1691717400000|2023-08-11 01:30:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|161
1691717700000|2023-08-11 01:35:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|164
1691718000000|2023-08-11 01:40:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|207
1691718300000|2023-08-11 01:45:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|41
1691718600000|2023-08-11 01:50:00|||||||||61
1691718900000|2023-08-11 01:55:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|90
1691719200000|2023-08-11 02:00:00|||||||||73
1691719500000|2023-08-11 02:05:00|10159|10157|10159|10157|10159|10157|10158.8|10156.8|128
1691719800000|2023-08-11 02:10:00|10158.8|10156.8|10159|10157|10159|10157|10158.6|10156.6|83
1691720100000|2023-08-11 02:15:00|10158.6|10156.6|10158.6|10156.6|10158.8|10156.8|10158.6|10156.6|18
1691720400000|2023-08-11 02:20:00|10158.2|10156.2|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|106
1691720700000|2023-08-11 02:25:00|10158.2|10156.2|10158.2|10156.2|10158.4|10156.4|10157.8|10155.8|414
1691721000000|2023-08-11 02:30:00|||||||||2
1691721300000|2023-08-11 02:35:00|10157.8|10155.8|10158.6|10156.6|10158.6|10156.6|10157.8|10155.8|420
1691721600000|2023-08-11 02:40:00|10158.4|10156.4|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|25
1691721900000|2023-08-11 02:45:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|27
1691722200000|2023-08-11 02:50:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|141
1691722500000|2023-08-11 02:55:00|10158|10156|10157.8|10155.8|10158.2|10156.2|10157.8|10155.8|159
1691722800000|2023-08-11 03:00:00|10158.2|10156.2|10158.2|10156.2|10158.2|10156.2|10158|10156|29
1691723100000|2023-08-11 03:05:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|400
1691723400000|2023-08-11 03:10:00|||||||||1
1691723700000|2023-08-11 03:15:00|10158.6|10156.6|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|34
1691724000000|2023-08-11 03:20:00|10158.4|10156.4|10158.2|10156.2|10158.4|10156.4|10158.2|10156.2|37
1691724600000|2023-08-11 03:30:00|10157.8|10155.8|10158.2|10156.2|10158.2|10156.2|10157.8|10155.8|421
1691724900000|2023-08-11 03:35:00|10158.4|10156.4|10158.2|10156.2|10158.6|10156.6|10158.2|10156.2|59
1691725200000|2023-08-11 03:40:00|10158.4|10156.4|10158.6|10156.6|10158.6|10156.6|10158.2|10156.2|13
1691725800000|2023-08-11 03:50:00|10159|10157|10159|10157|10159|10157|10158.6|10156.6|282
1691726100000|2023-08-11 03:55:00|||||||||8
1691726400000|2023-08-11 04:00:00|||||||||3
1691726700000|2023-08-11 04:05:00|||||||||12
1691727000000|2023-08-11 04:10:00|||||||||26
1691727300000|2023-08-11 04:15:00|10158.8|10156.8|10158.6|10156.6|10158.8|10156.8|10158.6|10156.6|78
1691727600000|2023-08-11 04:20:00|10159|10157|10159|10157|10159|10157|10158.8|10156.8|23
1691728200000|2023-08-11 04:30:00|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|10158.6|10156.6|5
1691728500000|2023-08-11 04:35:00|||||||||209
1691728800000|2023-08-11 04:40:00|10158.8|10156.8|10158.8|10156.8|10159|10157|10158.8|10156.8|65
1691729100000|2023-08-11 04:45:00|10158.6|10156.6|10158.6|10156.6|10159|10157|10158.6|10156.6|237
1691729400000|2023-08-11 04:50:00|||||||||62
1691729700000|2023-08-11 04:55:00|10159|10157|10159|10157|10159|10157|10159|10157|454
1691730000000|2023-08-11 05:00:00|||||||||13
1691730600000|2023-08-11 05:10:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|70
1691730900000|2023-08-11 05:15:00|10158.6|10156.6|10159|10157|10159|10157|10158.6|10156.6|133
1691731200000|2023-08-11 05:20:00|||||||||174
1691731500000|2023-08-11 05:25:00|10159.2|10157.2|10159.4|10157.4|10159.4|10157.4|10159.2|10157.2|310
1691731800000|2023-08-11 05:30:00|10159.8|10157.8|10159.4|10157.4|10159.8|10157.8|10159.4|10157.4|231
1691732100000|2023-08-11 05:35:00|10159.6|10157.6|10159.8|10157.8|10159.8|10157.8|10159.6|10157.6|366
1691732400000|2023-08-11 05:40:00|||||||||491
1691732700000|2023-08-11 05:45:00|10160.2|10158.2|10160.6|10158.6|10160.6|10158.6|10159.8|10157.8|1580
1691733000000|2023-08-11 05:50:00|10160.4|10158.4|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|286
1691733300000|2023-08-11 05:55:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.8|10157.8|249
1691733600000|2023-08-11 06:00:00|10159.4|10157.4|10158.6|10156.6|10159.4|10157.4|10158.6|10156.6|852
1691733900000|2023-08-11 06:05:00|10158.8|10156.8|10159|10157|10159.4|10157.4|10158.2|10156.2|682
1691734200000|2023-08-11 06:10:00|10158.6|10156.6|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|390
1691734500000|2023-08-11 06:15:00|10159|10157|10159.4|10157.4|10159.4|10157.4|10158.6|10156.6|583
1691734800000|2023-08-11 06:20:00|10159|10157|10159.4|10157.4|10159.8|10157.8|10158.6|10156.6|1144
1691735100000|2023-08-11 06:25:00|10159.8|10157.8|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|1201
1691735400000|2023-08-11 06:30:00|10160.2|10158.2|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|255
1691735700000|2023-08-11 06:35:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|465
1691736000000|2023-08-11 06:40:00|10160|10158|10160.2|10158.2|10160.2|10158.2|10159.8|10157.8|779
1691736300000|2023-08-11 06:45:00|10160|10158|10159.8|10157.8|10160.2|10158.2|10159.4|10157.4|295
1691736600000|2023-08-11 06:50:00|10159.4|10157.4|10159.4|10157.4|10159.8|10157.8|10159|10157|304
1691736900000|2023-08-11 06:55:00|10159.8|10157.8|10159.8|10157.8|10159.8|10157.8|10159.4|10157.4|327
1691737200000|2023-08-11 07:00:00|10160.2|10158.2|10159.4|10157.4|10160.2|10158.2|10159|10157|742
1691737500000|2023-08-11 07:05:00|10159.8|10157.8|10159.4|10157.4|10160.2|10158.2|10159.4|10157.4|270
1691737800000|2023-08-11 07:10:00|10159.6|10157.6|10160.2|10158.2|10160.2|10158.2|10159.4|10157.4|118
1691738100000|2023-08-11 07:15:00|10159.8|10157.8|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|298
1691738400000|2023-08-11 07:20:00|10160|10158|10161|10159|10161|10159|10159.8|10157.8|653
1691738700000|2023-08-11 07:25:00|10160.8|10158.8|10161|10159|10161|10159|10160.6|10158.6|286
1691739000000|2023-08-11 07:30:00|10160.6|10158.6|10160.6|10158.6|10161|10159|10160.2|10158.2|417
1691739300000|2023-08-11 07:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|167
1691739600000|2023-08-11 07:40:00|10161|10159|10161|10159|10161.4|10159.4|10160.6|10158.6|514
1691739900000|2023-08-11 07:45:00|10161.4|10159.4|10161.4|10159.4|10161.4|10159.4|10160.4|10158.4|381
1691740200000|2023-08-11 07:50:00|10161|10159|10161.4|10159.4|10161.7|10159.7|10161|10159|903
1691740500000|2023-08-11 07:55:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|733
1691740800000|2023-08-11 08:00:00|10161.4|10159.4|10161.4|10159.4|10161.7|10159.7|10161.4|10159.4|786
1691741100000|2023-08-11 08:05:00|10161|10159|10161.7|10159.7|10161.7|10159.7|10161|10159|575
1691741400000|2023-08-11 08:10:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|363
1691741700000|2023-08-11 08:15:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161|10159|657
1691742000000|2023-08-11 08:20:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|641
1691742300000|2023-08-11 08:25:00|10161.4|10159.4|10161.4|10159.4|10161.5|10159.5|10161.4|10159.4|124
1691742600000|2023-08-11 08:30:00|10161.7|10159.7|10162.5|10160.5|10162.5|10160.5|10161.4|10159.4|161
1691742900000|2023-08-11 08:35:00|10162.1|10160.1|10162.5|10160.5|10162.5|10160.5|10162.1|10160.1|199
1691743200000|2023-08-11 08:40:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|1320
1691743500000|2023-08-11 08:45:00|10162.7|10160.7|10163.3|10161.3|10163.3|10161.3|10162.7|10160.7|210
1691743800000|2023-08-11 08:50:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|709
1691744100000|2023-08-11 08:55:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|251
1691744400000|2023-08-11 09:00:00|10163.3|10161.3|10163.3|10161.3|10164.1|10162.1|10163.3|10161.3|540
1691744700000|2023-08-11 09:05:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|358
1691745000000|2023-08-11 09:10:00|10163.7|10161.7|10163.7|10161.7|10163.7|10161.7|10163.3|10161.3|495
1691745300000|2023-08-11 09:15:00|10163.9|10161.9|10163.7|10161.7|10164.1|10162.1|10163.7|10161.7|548
1691745600000|2023-08-11 09:20:00|10163.9|10161.9|10163.3|10161.3|10163.9|10161.9|10163.3|10161.3|43
1691745900000|2023-08-11 09:25:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|255
1691746200000|2023-08-11 09:30:00|10163.5|10161.5|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|314
1691746500000|2023-08-11 09:35:00|10163.7|10161.7|10163.3|10161.3|10163.7|10161.7|10163.3|10161.3|555
1691746800000|2023-08-11 09:40:00|10162.9|10160.9|10162.9|10160.9|10163.3|10161.3|10162.9|10160.9|630
1691747100000|2023-08-11 09:45:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|220
1691747400000|2023-08-11 09:50:00|10163.1|10161.1|10163.3|10161.3|10163.3|10161.3|10162.9|10160.9|394
1691747700000|2023-08-11 09:55:00|||||||||164
1691748000000|2023-08-11 10:00:00|10162.9|10160.9|10162.5|10160.5|10162.9|10160.9|10162.5|10160.5|535
1691748300000|2023-08-11 10:05:00|10162.9|10160.9|10162.1|10160.1|10162.9|10160.9|10161.7|10159.7|536
1691748600000|2023-08-11 10:10:00|10161.7|10159.7|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|541
1691748900000|2023-08-11 10:15:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|306
1691749200000|2023-08-11 10:20:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|1019
1691749500000|2023-08-11 10:25:00|10161.4|10159.4|10161.7|10159.7|10161.7|10159.7|10161.4|10159.4|389
1691749800000|2023-08-11 10:30:00|10162.1|10160.1|10161.4|10159.4|10162.1|10160.1|10161.4|10159.4|271
1691750100000|2023-08-11 10:35:00|10161.2|10159.2|10161.4|10159.4|10161.7|10159.7|10161.2|10159.2|260
1691750400000|2023-08-11 10:40:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.7|10159.7|34
1691750700000|2023-08-11 10:45:00|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|10161.7|10159.7|88
1691751000000|2023-08-11 10:50:00|10161.9|10159.9|10161.7|10159.7|10162.1|10160.1|10161.7|10159.7|378
1691751300000|2023-08-11 10:55:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|819
1691751600000|2023-08-11 11:00:00|10161.4|10159.4|10161|10159|10161.7|10159.7|10161|10159|950
1691751900000|2023-08-11 11:05:00|10160.6|10158.6|10161|10159|10161.7|10159.7|10160.6|10158.6|624
1691752200000|2023-08-11 11:10:00|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|10160.6|10158.6|322
1691752500000|2023-08-11 11:15:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|699
1691752800000|2023-08-11 11:20:00|10160.6|10158.6|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|819
1691753100000|2023-08-11 11:25:00|10160|10158|10160.2|10158.2|10160.6|10158.6|10159.8|10157.8|277
1691753400000|2023-08-11 11:30:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.2|10158.2|354
1691753700000|2023-08-11 11:35:00|10161|10159|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|817
1691754000000|2023-08-11 11:40:00|10161|10159|10161|10159|10161.4|10159.4|10161|10159|463
1691754300000|2023-08-11 11:45:00|10161.4|10159.4|10160.6|10158.6|10161.4|10159.4|10160.6|10158.6|347
1691754600000|2023-08-11 11:50:00|10160.2|10158.2|10160.2|10158.2|10160.6|10158.6|10160.2|10158.2|243
1691754900000|2023-08-11 11:55:00|10160.6|10158.6|10161.4|10159.4|10161.4|10159.4|10160.6|10158.6|681
1691755200000|2023-08-11 12:00:00|10161.7|10159.7|10162.1|10160.1|10162.1|10160.1|10161.4|10159.4|771
1691755500000|2023-08-11 12:05:00|10162.5|10160.5|10162.5|10160.5|10162.9|10160.9|10162.1|10160.1|778
1691755800000|2023-08-11 12:10:00|10162.1|10160.1|10161|10159|10162.5|10160.5|10161|10159|1071
1691756100000|2023-08-11 12:15:00|10160.6|10158.6|10161.7|10159.7|10162.1|10160.1|10160.6|10158.6|1271
1691756400000|2023-08-11 12:20:00|10162.1|10160.1|10164.5|10162.5|10164.9|10162.9|10162.1|10160.1|3112
1691756700000|2023-08-11 12:25:00|10164.1|10162.1|10164.3|10162.3|10165.1|10163.1|10163.3|10161.3|4020
1691757000000|2023-08-11 12:30:00|10164.5|10162.5|10155.5|10153.5|10164.5|10162.5|10155.1|10153.1|10450
1691757300000|2023-08-11 12:35:00|10155.9|10153.9|10154.7|10152.7|10157.3|10155.3|10154.7|10152.7|5639
1691757600000|2023-08-11 12:40:00|10154.9|10152.9|10154.3|10152.3|10155.5|10153.5|10153.9|10151.9|3172
1691757900000|2023-08-11 12:45:00|10153.9|10151.9|10152.4|10150.4|10154.3|10152.3|10152|10150|4717
1691758200000|2023-08-11 12:50:00|10152|10150|10150.4|10148.4|10152|10150|10150|10148|4020
1691758500000|2023-08-11 12:55:00|10150.8|10148.8|10149.2|10147.2|10151.2|10149.2|10148.1|10146.1|4174
1691758800000|2023-08-11 13:00:00|10148.7|10146.7|10150|10148|10150.4|10148.4|10148.1|10146.1|3015
1691759100000|2023-08-11 13:05:00|10150.4|10148.4|10150.4|10148.4|10150.4|10148.4|10149.6|10147.6|3179
1691759400000|2023-08-11 13:10:00|10150|10148|10148.5|10146.5|10150.4|10148.4|10148.5|10146.5|3214
1691759700000|2023-08-11 13:15:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10146.5|10144.5|4218
1691760000000|2023-08-11 13:20:00|10148.5|10146.5|10147.3|10145.3|10148.9|10146.9|10147.3|10145.3|2618
1691760300000|2023-08-11 13:25:00|10147.7|10145.7|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|2217
1691760600000|2023-08-11 13:30:00|10147.9|10145.9|10146.9|10144.9|10148.1|10146.1|10146.1|10144.1|2739
1691760900000|2023-08-11 13:35:00|10146.5|10144.5|10147.7|10145.7|10148.1|10146.1|10146.5|10144.5|1837
1691761200000|2023-08-11 13:40:00|10147.5|10145.5|10146.9|10144.9|10147.7|10145.7|10146.1|10144.1|2081
1691761500000|2023-08-11 13:45:00|10147.3|10145.3|10146.1|10144.1|10147.3|10145.3|10145.7|10143.7|1644
1691761800000|2023-08-11 13:50:00|10145.7|10143.7|10147.3|10145.3|10147.3|10145.3|10145.3|10143.3|2716
1691762100000|2023-08-11 13:55:00|10147.5|10145.5|10148.3|10146.3|10148.5|10146.5|10147.3|10145.3|1547
1691762400000|2023-08-11 14:00:00|10148.7|10146.7|10152|10150|10152.6|10150.6|10148.7|10146.7|5124
1691762700000|2023-08-11 14:05:00|10151.8|10149.8|10151.6|10149.6|10152.8|10150.8|10150.4|10148.4|4244
1691763000000|2023-08-11 14:10:00|10151.2|10149.2|10151.6|10149.6|10152.4|10150.4|10150.8|10148.8|1802
1691763300000|2023-08-11 14:15:00|10151.2|10149.2|10152.8|10150.8|10153.5|10151.5|10150.8|10148.8|1569
1691763600000|2023-08-11 14:20:00|10152.4|10150.4|10151.6|10149.6|10152.4|10150.4|10151.2|10149.2|1827
1691763900000|2023-08-11 14:25:00|10152|10150|10153.1|10151.1|10153.5|10151.5|10151.6|10149.6|1535
1691764200000|2023-08-11 14:30:00|10152.8|10150.8|10151.6|10149.6|10153.1|10151.1|10151.2|10149.2|1029
1691764500000|2023-08-11 14:35:00|10151.2|10149.2|10151.6|10149.6|10152|10150|10150.8|10148.8|2958
1691764800000|2023-08-11 14:40:00|10151.2|10149.2|10153.5|10151.5|10153.5|10151.5|10151.2|10149.2|1605
1691765100000|2023-08-11 14:45:00|10153.1|10151.1|10153.9|10151.9|10153.9|10151.9|10152.8|10150.8|1788
1691765400000|2023-08-11 14:50:00|10154.1|10152.1|10154.3|10152.3|10154.7|10152.7|10153.9|10151.9|1159
1691765700000|2023-08-11 14:55:00|10153.9|10151.9|10153.5|10151.5|10154.3|10152.3|10153.5|10151.5|1125
1691766000000|2023-08-11 15:00:00|10153.1|10151.1|10152.8|10150.8|10153.5|10151.5|10152.8|10150.8|1028
1691766300000|2023-08-11 15:05:00|10152.4|10150.4|10152|10150|10152.8|10150.8|10151.6|10149.6|1297
1691766600000|2023-08-11 15:10:00|10151.6|10149.6|10149.6|10147.6|10152|10150|10149.6|10147.6|2126
1691766900000|2023-08-11 15:15:00|10150|10148|10150|10148|10150.4|10148.4|10148.9|10146.9|2304
1691767200000|2023-08-11 15:20:00|10149.6|10147.6|10150.4|10148.4|10150.8|10148.8|10149.6|10147.6|416
1691767500000|2023-08-11 15:25:00|10150.8|10148.8|10150.6|10148.6|10150.8|10148.8|10150|10148|791
1691767800000|2023-08-11 15:30:00|10150.4|10148.4|10150|10148|10150.8|10148.8|10150|10148|845
1691768100000|2023-08-11 15:35:00|10150.4|10148.4|10148.9|10146.9|10150.4|10148.4|10148.5|10146.5|682
1691768400000|2023-08-11 15:40:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|551
1691768700000|2023-08-11 15:45:00|10147.7|10145.7|10148.9|10146.9|10148.9|10146.9|10147.7|10145.7|1576
1691769000000|2023-08-11 15:50:00|10149.2|10147.2|10150.8|10148.8|10150.8|10148.8|10149.2|10147.2|1273
1691769300000|2023-08-11 15:55:00|10150.4|10148.4|10148.9|10146.9|10150.8|10148.8|10148.9|10146.9|1833
1691769600000|2023-08-11 16:00:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|1014
1691769900000|2023-08-11 16:05:00|10149.6|10147.6|10149.6|10147.6|10150|10148|10149.2|10147.2|795
1691770200000|2023-08-11 16:10:00|10149.2|10147.2|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|567
1691770500000|2023-08-11 16:15:00|10150|10148|10150.4|10148.4|10150.4|10148.4|10150|10148|871
1691770800000|2023-08-11 16:20:00|10150|10148|10150|10148|10150.4|10148.4|10149.6|10147.6|309
1691771100000|2023-08-11 16:25:00|10150.4|10148.4|10149.6|10147.6|10150.4|10148.4|10149.2|10147.2|630
1691771400000|2023-08-11 16:30:00|10149.4|10147.4|10150|10148|10150.2|10148.2|10149.2|10147.2|1698
1691771700000|2023-08-11 16:35:00|10149.6|10147.6|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|1061
1691772000000|2023-08-11 16:40:00|10148.5|10146.5|10148.9|10146.9|10149.6|10147.6|10148.1|10146.1|3792
1691772300000|2023-08-11 16:45:00|10148.5|10146.5|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|946
1691772600000|2023-08-11 16:50:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|485
1691772900000|2023-08-11 16:55:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|520
1691773200000|2023-08-11 17:00:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|404
1691773500000|2023-08-11 17:05:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|666
1691773800000|2023-08-11 17:10:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|508
1691774100000|2023-08-11 17:15:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|941
1691774400000|2023-08-11 17:20:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|420
1691774700000|2023-08-11 17:25:00|10148.5|10146.5|10149.2|10147.2|10149.2|10147.2|10147.7|10145.7|1135
1691775000000|2023-08-11 17:30:00|10148.9|10146.9|10150|10148|10150|10148|10148.9|10146.9|457
1691775300000|2023-08-11 17:35:00|10149.6|10147.6|10148.9|10146.9|10150|10148|10148.9|10146.9|312
1691775600000|2023-08-11 17:40:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|491
1691775900000|2023-08-11 17:45:00|10148.7|10146.7|10147.7|10145.7|10148.9|10146.9|10147.7|10145.7|524
1691776200000|2023-08-11 17:50:00|10147.3|10145.3|10148.1|10146.1|10148.1|10146.1|10147.3|10145.3|673
1691776500000|2023-08-11 17:55:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|259
1691776800000|2023-08-11 18:00:00|10148.3|10146.3|10150|10148|10150|10148|10148.1|10146.1|1554
1691777100000|2023-08-11 18:05:00|10149.6|10147.6|10149.2|10147.2|10150.4|10148.4|10149.2|10147.2|961
1691777400000|2023-08-11 18:10:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1143
1691777700000|2023-08-11 18:15:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1060
1691778000000|2023-08-11 18:20:00|10148.1|10146.1|10148.5|10146.5|10149.2|10147.2|10148.1|10146.1|781
1691778300000|2023-08-11 18:25:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|1232
1691778600000|2023-08-11 18:30:00|10148.1|10146.1|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|499
1691778900000|2023-08-11 18:35:00|10148.5|10146.5|10148.1|10146.1|10148.5|10146.5|10148.1|10146.1|1020
1691779200000|2023-08-11 18:40:00|10148.3|10146.3|10149.6|10147.6|10149.6|10147.6|10148.1|10146.1|1633
1691779500000|2023-08-11 18:45:00|10150|10148|10149.6|10147.6|10150.4|10148.4|10149.6|10147.6|1188
1691779800000|2023-08-11 18:50:00|10149.2|10147.2|10148.9|10146.9|10149.6|10147.6|10148.9|10146.9|1090
1691780100000|2023-08-11 18:55:00|10149.2|10147.2|10148.9|10146.9|10149.2|10147.2|10148.5|10146.5|1294
1691780400000|2023-08-11 19:00:00|10148.5|10146.5|10149.2|10147.2|10149.6|10147.6|10148.5|10146.5|1989
1691780700000|2023-08-11 19:05:00|10149.6|10147.6|10149.2|10147.2|10149.6|10147.6|10148.9|10146.9|438
1691781000000|2023-08-11 19:10:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|433
1691781300000|2023-08-11 19:15:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|434
1691781600000|2023-08-11 19:20:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|502
1691781900000|2023-08-11 19:25:00|10148.9|10146.9|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|1082
1691782200000|2023-08-11 19:30:00|10148.7|10146.7|10148.5|10146.5|10148.7|10146.7|10148.5|10146.5|208
1691782500000|2023-08-11 19:35:00|10148.3|10146.3|10148.1|10146.1|10148.3|10146.3|10148.1|10146.1|389
1691782800000|2023-08-11 19:40:00|||||||||384
1691783100000|2023-08-11 19:45:00|||||||||265
1691783400000|2023-08-11 19:50:00|10147.7|10145.7|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|857
1691783700000|2023-08-11 19:55:00|||||||||909
1691784000000|2023-08-11 20:00:00|10148.5|10146.5|10148.9|10146.9|10149.2|10147.2|10148.1|10146.1|2684
1691784300000|2023-08-11 20:05:00|10149.2|10147.2|10148.1|10146.1|10149.2|10147.2|10148.1|10146.1|956
1691784600000|2023-08-11 20:10:00|10148.5|10146.5|10148.7|10146.7|10148.9|10146.9|10148.1|10146.1|601
1691784900000|2023-08-11 20:15:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|820
1691785200000|2023-08-11 20:20:00|10148.9|10146.9|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|482
1691785500000|2023-08-11 20:25:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|1729
1691785800000|2023-08-11 20:30:00|||||||||112
1691786100000|2023-08-11 20:35:00|||||||||256
1691786400000|2023-08-11 20:40:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|571
1691786700000|2023-08-11 20:45:00|10149.2|10147.2|10149.2|10147.2|10149.2|10147.2|10148.9|10146.9|543
1691787000000|2023-08-11 20:50:00|10149|10147|10148.5|10146.5|10149|10147|10148.5|10146.5|555
1691787300000|2023-08-11 20:55:00|10148.3|10146.3|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|1010
1691964000000|2023-08-13 22:00:00|10144.2|10142.2|10145.7|10143.7|10146.5|10144.5|10144.2|10142.2|905
1691964300000|2023-08-13 22:05:00|10145.5|10143.5|10146.1|10144.1|10146.3|10144.3|10144.9|10142.9|145
1691964600000|2023-08-13 22:10:00|10145.9|10143.9|10145.3|10143.3|10146.1|10144.1|10144.6|10142.6|420
1691964900000|2023-08-13 22:15:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|12
1691965200000|2023-08-13 22:20:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|517
1691965500000|2023-08-13 22:25:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|21
1691965800000|2023-08-13 22:30:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|15
1691966100000|2023-08-13 22:35:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|58
1691966400000|2023-08-13 22:40:00|10145.1|10143.1|10145.1|10143.1|10145.3|10143.3|10144.9|10142.9|32
1691966700000|2023-08-13 22:45:00|10145.3|10143.3|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|227
1691967000000|2023-08-13 22:50:00|10144.8|10142.8|10145.3|10143.3|10145.5|10143.5|10144.8|10142.8|288
1691967300000|2023-08-13 22:55:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.5|10143.5|61
1691967600000|2023-08-13 23:00:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|147
1691967900000|2023-08-13 23:05:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|58
1691968200000|2023-08-13 23:10:00|10145.7|10143.7|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|33
1691968800000|2023-08-13 23:20:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|27
1691969100000|2023-08-13 23:25:00|10146.3|10144.3|10146.1|10144.1|10146.3|10144.3|10146.1|10144.1|83
1691969400000|2023-08-13 23:30:00|10146.3|10144.3|10146.5|10144.5|10146.5|10144.5|10146.1|10144.1|34
1691969700000|2023-08-13 23:35:00|10146.1|10144.1|10146.1|10144.1|10146.5|10144.5|10146.1|10144.1|211
1691970000000|2023-08-13 23:40:00|||||||||53
1691970300000|2023-08-13 23:45:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|36
1691970600000|2023-08-13 23:50:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|16
1691970900000|2023-08-13 23:55:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|11
1691971200000|2023-08-14 00:00:00|10145.7|10143.7|10144.6|10142.6|10146.1|10144.1|10144.6|10142.6|354
1691971500000|2023-08-14 00:05:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|332
1691971800000|2023-08-14 00:10:00|10145.5|10143.5|10145.3|10143.3|10145.5|10143.5|10144.9|10142.9|159
1691972100000|2023-08-14 00:15:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|553
1691972400000|2023-08-14 00:20:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.3|10143.3|437
1691972700000|2023-08-14 00:25:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|120
1691973000000|2023-08-14 00:30:00|10145.7|10143.7|10143.8|10141.8|10145.7|10143.7|10143.8|10141.8|697
1691973300000|2023-08-14 00:35:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|208
1691973600000|2023-08-14 00:40:00|10144.6|10142.6|10144.9|10142.9|10145.3|10143.3|10144.2|10142.2|200
1691973900000|2023-08-14 00:45:00|10145.1|10143.1|10145.3|10143.3|10145.3|10143.3|10145.1|10143.1|113
1691974200000|2023-08-14 00:50:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|476
1691974500000|2023-08-14 00:55:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|235
1691974800000|2023-08-14 01:00:00|10145.7|10143.7|10146.9|10144.9|10146.9|10144.9|10145.7|10143.7|250
1691975100000|2023-08-14 01:05:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|166
1691975400000|2023-08-14 01:10:00|10146.1|10144.1|10145.3|10143.3|10146.1|10144.1|10145.3|10143.3|244
1691975700000|2023-08-14 01:15:00|10145.7|10143.7|10144.6|10142.6|10145.7|10143.7|10144.4|10142.4|272
1691976000000|2023-08-14 01:20:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.4|10142.4|85
1691976300000|2023-08-14 01:25:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|167
1691976600000|2023-08-14 01:30:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|327
1691976900000|2023-08-14 01:35:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|265
1691977200000|2023-08-14 01:40:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|183
1691977500000|2023-08-14 01:45:00|10144.9|10142.9|10143.8|10141.8|10144.9|10142.9|10143.8|10141.8|755
1691977800000|2023-08-14 01:50:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|137
1691978100000|2023-08-14 01:55:00|||||||||218
1691978400000|2023-08-14 02:00:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|219
1691978700000|2023-08-14 02:05:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|332
1691979000000|2023-08-14 02:10:00|||||||||133
1691979300000|2023-08-14 02:15:00|10144.6|10142.6|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|803
1691979600000|2023-08-14 02:20:00|||||||||37
1691979900000|2023-08-14 02:25:00|||||||||36
1691980200000|2023-08-14 02:30:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|103
1691980500000|2023-08-14 02:35:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|315
1691980800000|2023-08-14 02:40:00|10145.7|10143.7|10145.9|10143.9|10145.9|10143.9|10145.3|10143.3|343
1691981100000|2023-08-14 02:45:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|384
1691981400000|2023-08-14 02:50:00|10145.9|10143.9|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|234
1691981700000|2023-08-14 02:55:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|326
1691982000000|2023-08-14 03:00:00|10144.9|10142.9|10144.9|10142.9|10145.1|10143.1|10144.9|10142.9|153
1691982300000|2023-08-14 03:05:00|10145.1|10143.1|10144.9|10142.9|10145.1|10143.1|10144.9|10142.9|42
1691982600000|2023-08-14 03:10:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|771
1691982900000|2023-08-14 03:15:00|10145.5|10143.5|10145.7|10143.7|10145.7|10143.7|10145.5|10143.5|163
1691983200000|2023-08-14 03:20:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|239
1691983500000|2023-08-14 03:25:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|130
1691983800000|2023-08-14 03:30:00|10145.5|10143.5|10145.5|10143.5|10145.7|10143.7|10145.3|10143.3|111
1691984100000|2023-08-14 03:35:00|10145.7|10143.7|10145.7|10143.7|10145.9|10143.9|10145.7|10143.7|441
1691984400000|2023-08-14 03:40:00|10145.9|10143.9|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|78
1691984700000|2023-08-14 03:45:00|||||||||193
1691985000000|2023-08-14 03:50:00|||||||||224
1691985300000|2023-08-14 03:55:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|112
1691985600000|2023-08-14 04:00:00|||||||||19
1691985900000|2023-08-14 04:05:00|||||||||51
1691986200000|2023-08-14 04:10:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|146
1691986500000|2023-08-14 04:15:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|107
1691986800000|2023-08-14 04:20:00|||||||||1
1691987400000|2023-08-14 04:30:00|||||||||3
1691987700000|2023-08-14 04:35:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|151
1691988000000|2023-08-14 04:40:00|10147.1|10145.1|10146.9|10144.9|10147.1|10145.1|10146.9|10144.9|4
1691988300000|2023-08-14 04:45:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|461
1691988600000|2023-08-14 04:50:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.5|10144.5|46
1691988900000|2023-08-14 04:55:00|10146.7|10144.7|10146.5|10144.5|10146.7|10144.7|10146.5|10144.5|26
1691989200000|2023-08-14 05:00:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|37
1691989500000|2023-08-14 05:05:00|10146.5|10144.5|10146.5|10144.5|10146.9|10144.9|10146.5|10144.5|44
1691989800000|2023-08-14 05:10:00|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|10146.1|10144.1|114
1691990100000|2023-08-14 05:15:00|||||||||55
1691990400000|2023-08-14 05:20:00|||||||||1
1691990700000|2023-08-14 05:25:00|||||||||109
1691991000000|2023-08-14 05:30:00|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|10146.5|10144.5|34
1691991300000|2023-08-14 05:35:00|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|10146.9|10144.9|105
1691991600000|2023-08-14 05:40:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|142
1691991900000|2023-08-14 05:45:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|301
1691992200000|2023-08-14 05:50:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|173
1691992500000|2023-08-14 05:55:00|10147.5|10145.5|10146.9|10144.9|10147.5|10145.5|10146.9|10144.9|187
1691992800000|2023-08-14 06:00:00|10147.3|10145.3|10147.1|10145.1|10147.3|10145.3|10146.9|10144.9|124
1691993100000|2023-08-14 06:05:00|10147.3|10145.3|10148.1|10146.1|10148.3|10146.3|10146.9|10144.9|608
1691993400000|2023-08-14 06:10:00|10147.7|10145.7|10147.7|10145.7|10147.9|10145.9|10147.5|10145.5|863
1691993700000|2023-08-14 06:15:00|10148.1|10146.1|10148.3|10146.3|10148.5|10146.5|10147.7|10145.7|1119
1691994000000|2023-08-14 06:20:00|10148.1|10146.1|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|320
1691994300000|2023-08-14 06:25:00|10148.7|10146.7|10149.2|10147.2|10149.6|10147.6|10148.5|10146.5|654
1691994600000|2023-08-14 06:30:00|10148.9|10146.9|10148.1|10146.1|10149.2|10147.2|10148.1|10146.1|496
1691994900000|2023-08-14 06:35:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|369
1691995200000|2023-08-14 06:40:00|10147.9|10145.9|10148.1|10146.1|10148.5|10146.5|10147.7|10145.7|358
1691995500000|2023-08-14 06:45:00|10147.7|10145.7|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|83
1691995800000|2023-08-14 06:50:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10146.9|10144.9|374
1691996100000|2023-08-14 06:55:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.1|10145.1|192
1691996400000|2023-08-14 07:00:00|10146.9|10144.9|10146.5|10144.5|10147.3|10145.3|10146.5|10144.5|385
1691996700000|2023-08-14 07:05:00|10146.9|10144.9|10145.9|10143.9|10146.9|10144.9|10145.7|10143.7|446
1691997000000|2023-08-14 07:10:00|10146.1|10144.1|10146.9|10144.9|10146.9|10144.9|10145.7|10143.7|619
1691997300000|2023-08-14 07:15:00|10146.7|10144.7|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|287
1691997600000|2023-08-14 07:20:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.7|10143.7|410
1691997900000|2023-08-14 07:25:00|10146.3|10144.3|10146.1|10144.1|10146.9|10144.9|10146.1|10144.1|782
1691998200000|2023-08-14 07:30:00|10146.3|10144.3|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|1028
1691998500000|2023-08-14 07:35:00|10146.7|10144.7|10146.9|10144.9|10147.3|10145.3|10146.1|10144.1|293
1691998800000|2023-08-14 07:40:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.5|10144.5|233
1691999100000|2023-08-14 07:45:00|10148.1|10146.1|10147.7|10145.7|10148.1|10146.1|10147.7|10145.7|653
1691999400000|2023-08-14 07:50:00|10148.1|10146.1|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|304
1691999700000|2023-08-14 07:55:00|10147.7|10145.7|10147.3|10145.3|10148.1|10146.1|10146.9|10144.9|259
1692000000000|2023-08-14 08:00:00|10147.1|10145.1|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|163
1692000300000|2023-08-14 08:05:00|10147.7|10145.7|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|263
1692000600000|2023-08-14 08:10:00|10146.5|10144.5|10146.9|10144.9|10146.9|10144.9|10146.1|10144.1|696
1692000900000|2023-08-14 08:15:00|10147.3|10145.3|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|724
1692001200000|2023-08-14 08:20:00|10147.3|10145.3|10147.7|10145.7|10148.1|10146.1|10147.3|10145.3|5461
1692001500000|2023-08-14 08:25:00|10148.1|10146.1|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|623
1692001800000|2023-08-14 08:30:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|80
1692002100000|2023-08-14 08:35:00|||||||||106
1692002400000|2023-08-14 08:40:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|258
1692002700000|2023-08-14 08:45:00|10147.9|10145.9|10148.1|10146.1|10148.1|10146.1|10147.7|10145.7|246
1692003000000|2023-08-14 08:50:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|467
1692003300000|2023-08-14 08:55:00|10148.7|10146.7|10148.5|10146.5|10148.9|10146.9|10148.1|10146.1|394
1692003600000|2023-08-14 09:00:00|10148.7|10146.7|10148.1|10146.1|10148.9|10146.9|10148.1|10146.1|1007
1692003900000|2023-08-14 09:05:00|10147.9|10145.9|10147.3|10145.3|10148.1|10146.1|10147.3|10145.3|1107
1692004200000|2023-08-14 09:10:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.5|10145.5|139
1692004500000|2023-08-14 09:15:00|10147.5|10145.5|10146.9|10144.9|10147.5|10145.5|10146.9|10144.9|101
1692004800000|2023-08-14 09:20:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|875
1692005100000|2023-08-14 09:25:00|10147.5|10145.5|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|724
1692005400000|2023-08-14 09:30:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|72
1692005700000|2023-08-14 09:35:00|10147.7|10145.7|10147.3|10145.3|10147.7|10145.7|10147.3|10145.3|30
1692006000000|2023-08-14 09:40:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|260
1692006300000|2023-08-14 09:45:00|||||||||259
1692006600000|2023-08-14 09:50:00|10147.7|10145.7|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|237
1692006900000|2023-08-14 09:55:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|23
1692007200000|2023-08-14 10:00:00|10147.1|10145.1|10146.9|10144.9|10147.7|10145.7|10146.9|10144.9|295
1692007500000|2023-08-14 10:05:00|10147.3|10145.3|10147.3|10145.3|10147.7|10145.7|10146.9|10144.9|463
1692007800000|2023-08-14 10:10:00|10147.5|10145.5|10146.9|10144.9|10147.7|10145.7|10146.5|10144.5|364
1692008100000|2023-08-14 10:15:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10146.9|10144.9|62
1692008400000|2023-08-14 10:20:00|10147.3|10145.3|10147.7|10145.7|10147.7|10145.7|10147.3|10145.3|173
1692008700000|2023-08-14 10:25:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|458
1692009000000|2023-08-14 10:30:00|10148.1|10146.1|10148.5|10146.5|10148.5|10146.5|10148.1|10146.1|220
1692009300000|2023-08-14 10:35:00|10148.3|10146.3|10148.9|10146.9|10148.9|10146.9|10148.1|10146.1|206
1692009600000|2023-08-14 10:40:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|46
1692009900000|2023-08-14 10:45:00|10148.9|10146.9|10148.5|10146.5|10148.9|10146.9|10148.5|10146.5|891
1692010200000|2023-08-14 10:50:00|10148.9|10146.9|10148.9|10146.9|10149.2|10147.2|10148.9|10146.9|425
1692010500000|2023-08-14 10:55:00|10149|10147|10148.9|10146.9|10149.6|10147.6|10148.5|10146.5|737
1692010800000|2023-08-14 11:00:00|10148.5|10146.5|10148.9|10146.9|10148.9|10146.9|10148.5|10146.5|67
1692011100000|2023-08-14 11:05:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148.3|10146.3|506
1692011400000|2023-08-14 11:10:00|||||||||356
1692011700000|2023-08-14 11:15:00|10148.9|10146.9|10149.6|10147.6|10149.6|10147.6|10148.9|10146.9|1021
1692012000000|2023-08-14 11:20:00|10149.2|10147.2|10149.2|10147.2|10149.6|10147.6|10149.2|10147.2|346
1692012300000|2023-08-14 11:25:00|10149.6|10147.6|10149.6|10147.6|10149.6|10147.6|10149.2|10147.2|45
1692012600000|2023-08-14 11:30:00|10149.2|10147.2|10148.1|10146.1|10149.2|10147.2|10148.1|10146.1|489
1692012900000|2023-08-14 11:35:00|10147.7|10145.7|10148.1|10146.1|10148.5|10146.5|10147.3|10145.3|787
1692013200000|2023-08-14 11:40:00|10147.9|10145.9|10147.7|10145.7|10147.9|10145.9|10147.7|10145.7|500
1692013500000|2023-08-14 11:45:00|10147.3|10145.3|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|521
1692013800000|2023-08-14 11:50:00|10146.9|10144.9|10147.3|10145.3|10147.3|10145.3|10146.9|10144.9|573
1692014100000|2023-08-14 11:55:00|10147.1|10145.1|10146.9|10144.9|10147.3|10145.3|10146.9|10144.9|310
1692014400000|2023-08-14 12:00:00|10146.5|10144.5|10144.6|10142.6|10146.5|10144.5|10144.4|10142.4|1937
1692014700000|2023-08-14 12:05:00|10144.2|10142.2|10142.2|10140.2|10144.2|10142.2|10140.6|10138.6|4553
1692015000000|2023-08-14 12:10:00|10141.8|10139.8|10142|10140|10143|10141|10141.4|10139.4|3385
1692015300000|2023-08-14 12:15:00|10142.2|10140.2|10140.6|10138.6|10142.2|10140.2|10139.9|10137.9|2246
1692015600000|2023-08-14 12:20:00|10140.3|10138.3|10141.4|10139.4|10141.8|10139.8|10140.3|10138.3|2218
1692015900000|2023-08-14 12:25:00|10141.8|10139.8|10139.9|10137.9|10141.8|10139.8|10139.5|10137.5|2422
1692016200000|2023-08-14 12:30:00|10140.3|10138.3|10139.9|10137.9|10141|10139|10139.1|10137.1|2493
1692016500000|2023-08-14 12:35:00|10139.7|10137.7|10139.9|10137.9|10140.3|10138.3|10139.1|10137.1|2479
1692016800000|2023-08-14 12:40:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10139.5|10137.5|1736
1692017100000|2023-08-14 12:45:00|10141|10139|10139.9|10137.9|10141|10139|10139.5|10137.5|983
1692017400000|2023-08-14 12:50:00|10140.3|10138.3|10141|10139|10141.8|10139.8|10140.3|10138.3|1615
1692017700000|2023-08-14 12:55:00|10140.6|10138.6|10139.9|10137.9|10140.6|10138.6|10139.5|10137.5|819
1692018000000|2023-08-14 13:00:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|1593
1692018300000|2023-08-14 13:05:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10138.7|10136.7|2282
1692018600000|2023-08-14 13:10:00|10139.3|10137.3|10137.9|10135.9|10139.3|10137.3|10137.9|10135.9|2172
1692018900000|2023-08-14 13:15:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|2480
1692019200000|2023-08-14 13:20:00|10138.7|10136.7|10138.3|10136.3|10139.5|10137.5|10138.3|10136.3|2844
1692019500000|2023-08-14 13:25:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|1163
1692019800000|2023-08-14 13:30:00|10139.1|10137.1|10137.9|10135.9|10139.1|10137.1|10137.1|10135.1|3610
1692020100000|2023-08-14 13:35:00|10137.5|10135.5|10136|10134|10137.5|10135.5|10136|10134|2407
1692020400000|2023-08-14 13:40:00|10135.6|10133.6|10136|10134|10136.4|10134.4|10135.2|10133.2|3718
1692020700000|2023-08-14 13:45:00|10136.4|10134.4|10135.2|10133.2|10136.4|10134.4|10134.4|10132.4|3778
1692021000000|2023-08-14 13:50:00|10135.6|10133.6|10136.7|10134.7|10137.1|10135.1|10135.6|10133.6|2327
1692021300000|2023-08-14 13:55:00|10137.1|10135.1|10137.1|10135.1|10138.3|10136.3|10136.5|10134.5|4175
1692021600000|2023-08-14 14:00:00|10137.3|10135.3|10136.4|10134.4|10137.5|10135.5|10135.6|10133.6|1749
1692021900000|2023-08-14 14:05:00|10136.7|10134.7|10136|10134|10137.5|10135.5|10136|10134|4819
1692022200000|2023-08-14 14:10:00|10135.8|10133.8|10136.7|10134.7|10137.1|10135.1|10135.6|10133.6|2454
1692022500000|2023-08-14 14:15:00|10137.1|10135.1|10138.3|10136.3|10138.3|10136.3|10136.7|10134.7|4218
1692022800000|2023-08-14 14:20:00|10137.9|10135.9|10136.7|10134.7|10138.3|10136.3|10136.7|10134.7|2422
1692023100000|2023-08-14 14:25:00|10136.9|10134.9|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|2601
1692023400000|2023-08-14 14:30:00|10136.7|10134.7|10137.9|10135.9|10138.3|10136.3|10136.7|10134.7|2556
1692023700000|2023-08-14 14:35:00|10137.5|10135.5|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1236
1692024000000|2023-08-14 14:40:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|774
1692024300000|2023-08-14 14:45:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|729
1692024600000|2023-08-14 14:50:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|2363
1692024900000|2023-08-14 14:55:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|1929
1692025200000|2023-08-14 15:00:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|1050
1692025500000|2023-08-14 15:05:00|10139.1|10137.1|10139.5|10137.5|10139.9|10137.9|10138.7|10136.7|1284
1692025800000|2023-08-14 15:10:00|10139.1|10137.1|10139.1|10137.1|10139.9|10137.9|10139.1|10137.1|1362
1692026100000|2023-08-14 15:15:00|10139.5|10137.5|10139.9|10137.9|10141|10139|10139.5|10137.5|2385
1692026400000|2023-08-14 15:20:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.1|10137.1|419
1692026700000|2023-08-14 15:25:00|10140.3|10138.3|10139.5|10137.5|10140.5|10138.5|10139.5|10137.5|938
1692027000000|2023-08-14 15:30:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|677
1692027300000|2023-08-14 15:35:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|2347
1692027600000|2023-08-14 15:40:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|649
1692027900000|2023-08-14 15:45:00|10138.9|10136.9|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|1045
1692028200000|2023-08-14 15:50:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|1023
1692028500000|2023-08-14 15:55:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|433
1692028800000|2023-08-14 16:00:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|356
1692029100000|2023-08-14 16:05:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|626
1692029400000|2023-08-14 16:10:00|10139.7|10137.7|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|852
1692029700000|2023-08-14 16:15:00|||||||||284
1692030000000|2023-08-14 16:20:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|303
1692030300000|2023-08-14 16:25:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|825
1692030600000|2023-08-14 16:30:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|1080
1692030900000|2023-08-14 16:35:00|10141|10139|10140.5|10138.5|10141.4|10139.4|10140.5|10138.5|1633
1692031200000|2023-08-14 16:40:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|2128
1692031500000|2023-08-14 16:45:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|1363
1692031800000|2023-08-14 16:50:00|10140.5|10138.5|10140.3|10138.3|10141|10139|10140.3|10138.3|1387
1692032100000|2023-08-14 16:55:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|1585
1692032400000|2023-08-14 17:00:00|10140.3|10138.3|10139.9|10137.9|10140.5|10138.5|10139.9|10137.9|661
1692032700000|2023-08-14 17:05:00|||||||||95
1692033000000|2023-08-14 17:10:00|10139.5|10137.5|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|2413
1692033300000|2023-08-14 17:15:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|997
1692033600000|2023-08-14 17:20:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|529
1692033900000|2023-08-14 17:25:00|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|10139.9|10137.9|216
1692034200000|2023-08-14 17:30:00|10139.5|10137.5|10139.1|10137.1|10139.9|10137.9|10139.1|10137.1|1862
1692034500000|2023-08-14 17:35:00|10138.7|10136.7|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1396
1692034800000|2023-08-14 17:40:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.3|10137.3|256
1692035100000|2023-08-14 17:45:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|1115
1692035400000|2023-08-14 17:50:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|266
1692035700000|2023-08-14 17:55:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|527
1692036000000|2023-08-14 18:00:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|582
1692036300000|2023-08-14 18:05:00|10137.9|10135.9|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|570
1692036600000|2023-08-14 18:10:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|63
1692036900000|2023-08-14 18:15:00|10137.9|10135.9|10138.7|10136.7|10138.7|10136.7|10137.9|10135.9|1366
1692037200000|2023-08-14 18:20:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|256
1692037500000|2023-08-14 18:25:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|380
1692037800000|2023-08-14 18:30:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|951
1692038100000|2023-08-14 18:35:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|1102
1692038400000|2023-08-14 18:40:00|10136|10134|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|1042
1692038700000|2023-08-14 18:45:00|10135.2|10133.2|10134|10132|10135.2|10133.2|10134|10132|1718
1692039000000|2023-08-14 18:50:00|10134.4|10132.4|10134.8|10132.8|10135.6|10133.6|10134.4|10132.4|2739
1692039300000|2023-08-14 18:55:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1891
1692039600000|2023-08-14 19:00:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|1079
1692039900000|2023-08-14 19:05:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|1885
1692040200000|2023-08-14 19:10:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|1342
1692040500000|2023-08-14 19:15:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|2373
1692040800000|2023-08-14 19:20:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|977
1692041100000|2023-08-14 19:25:00|10134.4|10132.4|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|1607
1692041400000|2023-08-14 19:30:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|1093
1692041700000|2023-08-14 19:35:00|10135.2|10133.2|10135.4|10133.4|10135.6|10133.6|10134.8|10132.8|1127
1692042000000|2023-08-14 19:40:00|10135.6|10133.6|10136|10134|10136|10134|10135.2|10133.2|945
1692042300000|2023-08-14 19:45:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|1112
1692042600000|2023-08-14 19:50:00|10135.8|10133.8|10135.2|10133.2|10136|10134|10135.2|10133.2|1190
1692042900000|2023-08-14 19:55:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|2521
1692043200000|2023-08-14 20:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|2822
1692043500000|2023-08-14 20:05:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|607
1692043800000|2023-08-14 20:10:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|575
1692044100000|2023-08-14 20:15:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|440
1692044400000|2023-08-14 20:20:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|5557
1692044700000|2023-08-14 20:25:00|||||||||280
1692045000000|2023-08-14 20:30:00|||||||||195
1692045300000|2023-08-14 20:35:00|10133.4|10131.4|10133.2|10131.2|10133.4|10131.4|10133.2|10131.2|593
1692045600000|2023-08-14 20:40:00|10133.4|10131.4|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|625
1692045900000|2023-08-14 20:45:00|10134|10132|10134.2|10132.2|10134.4|10132.4|10133.6|10131.6|1294
1692046200000|2023-08-14 20:50:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1108
1692046500000|2023-08-14 20:55:00|10135|10133|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|950
1692050400000|2023-08-14 22:00:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|30
1692050700000|2023-08-14 22:05:00|||||||||8
1692051000000|2023-08-14 22:10:00|10135|10133|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|103
1692051300000|2023-08-14 22:15:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|7
1692051600000|2023-08-14 22:20:00|||||||||57
1692051900000|2023-08-14 22:25:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|44
1692052200000|2023-08-14 22:30:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|26
1692052500000|2023-08-14 22:35:00|||||||||1
1692052800000|2023-08-14 22:40:00|||||||||52
1692053100000|2023-08-14 22:45:00|||||||||9
1692053400000|2023-08-14 22:50:00|||||||||93
1692053700000|2023-08-14 22:55:00|||||||||4
1692054000000|2023-08-14 23:00:00|||||||||4
1692054300000|2023-08-14 23:05:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|34
1692054600000|2023-08-14 23:10:00|10134.2|10132.2|10134.2|10132.2|10134.2|10132.2|10134.2|10132.2|81
1692054900000|2023-08-14 23:15:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|314
1692055200000|2023-08-14 23:20:00|10134.2|10132.2|10133.6|10131.6|10134.2|10132.2|10133.6|10131.6|349
1692055800000|2023-08-14 23:30:00|||||||||600
1692056100000|2023-08-14 23:35:00|||||||||72
1692056400000|2023-08-14 23:40:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|88
1692056700000|2023-08-14 23:45:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|196
1692057000000|2023-08-14 23:50:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|144
1692057300000|2023-08-14 23:55:00|||||||||6
1692057600000|2023-08-15 00:00:00|||||||||9
1692057900000|2023-08-15 00:05:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|131
1692058200000|2023-08-15 00:10:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|423
1692058500000|2023-08-15 00:15:00|||||||||39
1692058800000|2023-08-15 00:20:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|225
1692059100000|2023-08-15 00:25:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|465
1692059400000|2023-08-15 00:30:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|852
1692059700000|2023-08-15 00:35:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|45
1692060000000|2023-08-15 00:40:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|254
1692060300000|2023-08-15 00:45:00|10132.3|10130.3|10132.1|10130.1|10132.3|10130.3|10132.1|10130.1|54
1692060600000|2023-08-15 00:50:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|297
1692060900000|2023-08-15 00:55:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|123
1692061200000|2023-08-15 01:00:00|10132.1|10130.1|10132.8|10130.8|10133.2|10131.2|10132.1|10130.1|626
1692061500000|2023-08-15 01:05:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|1090
1692061800000|2023-08-15 01:10:00|10133.4|10131.4|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|385
1692062100000|2023-08-15 01:15:00|10134|10132|10134|10132|10134|10132|10134|10132|911
1692062400000|2023-08-15 01:20:00|10133.6|10131.6|10134.8|10132.8|10134.8|10132.8|10133.6|10131.6|355
1692062700000|2023-08-15 01:25:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|228
1692063000000|2023-08-15 01:30:00|10135|10133|10135.6|10133.6|10135.6|10133.6|10134.6|10132.6|1072
1692063300000|2023-08-15 01:35:00|10135.2|10133.2|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|222
1692063600000|2023-08-15 01:40:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|381
1692063900000|2023-08-15 01:45:00|10134.8|10132.8|10134.8|10132.8|10135|10133|10134.8|10132.8|194
1692064200000|2023-08-15 01:50:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|114
1692064500000|2023-08-15 01:55:00|10134.8|10132.8|10134.6|10132.6|10134.8|10132.8|10134.4|10132.4|160
1692064800000|2023-08-15 02:00:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|145
1692065100000|2023-08-15 02:05:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|331
1692065400000|2023-08-15 02:10:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|18
1692065700000|2023-08-15 02:15:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|332
1692066000000|2023-08-15 02:20:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|403
1692066300000|2023-08-15 02:25:00|10135|10133|10135.2|10133.2|10135.4|10133.4|10134.8|10132.8|103
1692066600000|2023-08-15 02:30:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|43
1692066900000|2023-08-15 02:35:00|10135.4|10133.4|10134.8|10132.8|10135.4|10133.4|10134.8|10132.8|78
1692067200000|2023-08-15 02:40:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|143
1692067500000|2023-08-15 02:45:00|||||||||43
1692067800000|2023-08-15 02:50:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|226
1692068100000|2023-08-15 02:55:00|10134|10132|10134|10132|10134|10132|10134|10132|525
1692068400000|2023-08-15 03:00:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|125
1692068700000|2023-08-15 03:05:00|||||||||2
1692069000000|2023-08-15 03:10:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|377
1692069300000|2023-08-15 03:15:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|125
1692069900000|2023-08-15 03:25:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|5
1692070200000|2023-08-15 03:30:00|||||||||3
1692070500000|2023-08-15 03:35:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|147
1692071100000|2023-08-15 03:45:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|88
1692071400000|2023-08-15 03:50:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|34
1692071700000|2023-08-15 03:55:00|||||||||20
1692072000000|2023-08-15 04:00:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|137
1692072300000|2023-08-15 04:05:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|29
1692072600000|2023-08-15 04:10:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|15
1692072900000|2023-08-15 04:15:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|280
1692073200000|2023-08-15 04:20:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|45
1692074100000|2023-08-15 04:35:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|47
1692074400000|2023-08-15 04:40:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|122
1692074700000|2023-08-15 04:45:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|105
1692075000000|2023-08-15 04:50:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.2|10132.2|249
1692075300000|2023-08-15 04:55:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|327
1692075600000|2023-08-15 05:00:00|||||||||1
1692075900000|2023-08-15 05:05:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|104
1692076200000|2023-08-15 05:10:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135|10133|56
1692076500000|2023-08-15 05:15:00|||||||||1
1692076800000|2023-08-15 05:20:00|||||||||31
1692077100000|2023-08-15 05:25:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|33
1692077400000|2023-08-15 05:30:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|907
1692077700000|2023-08-15 05:35:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|92
1692078000000|2023-08-15 05:40:00|||||||||11
1692078300000|2023-08-15 05:45:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|178
1692078600000|2023-08-15 05:50:00|10134.6|10132.6|10134.2|10132.2|10134.6|10132.6|10134|10132|181
1692078900000|2023-08-15 05:55:00|10134|10132|10134|10132|10134|10132|10134|10132|34
1692079200000|2023-08-15 06:00:00|10134.2|10132.2|10131.7|10129.7|10134.4|10132.4|10131.7|10129.7|2857
1692079500000|2023-08-15 06:05:00|10131.9|10129.9|10130.9|10128.9|10132.1|10130.1|10130.5|10128.5|1206
1692079800000|2023-08-15 06:10:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|653
1692080100000|2023-08-15 06:15:00|10131.7|10129.7|10130.9|10128.9|10131.7|10129.7|10130.9|10128.9|164
1692080400000|2023-08-15 06:20:00|10130.7|10128.7|10132.1|10130.1|10132.4|10130.4|10130.5|10128.5|1990
1692080700000|2023-08-15 06:25:00|10131.7|10129.7|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|511
1692081000000|2023-08-15 06:30:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|257
1692081300000|2023-08-15 06:35:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|562
1692081600000|2023-08-15 06:40:00|10130.5|10128.5|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|518
1692081900000|2023-08-15 06:45:00|10130.7|10128.7|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|162
1692082200000|2023-08-15 06:50:00|10131.3|10129.3|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|259
1692082500000|2023-08-15 06:55:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|189
1692082800000|2023-08-15 07:00:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10130.9|10128.9|317
1692083100000|2023-08-15 07:05:00|10131.7|10129.7|10132.4|10130.4|10132.8|10130.8|10131.3|10129.3|535
1692083400000|2023-08-15 07:10:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|395
1692083700000|2023-08-15 07:15:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|218
1692084000000|2023-08-15 07:20:00|10132.8|10130.8|10131.7|10129.7|10132.8|10130.8|10131.7|10129.7|487
1692084300000|2023-08-15 07:25:00|10131.3|10129.3|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|453
1692084600000|2023-08-15 07:30:00|10131.9|10129.9|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|235
1692084900000|2023-08-15 07:35:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|452
1692085200000|2023-08-15 07:40:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|271
1692085500000|2023-08-15 07:45:00|10132.1|10130.1|10131.3|10129.3|10132.4|10130.4|10131.3|10129.3|401
1692085800000|2023-08-15 07:50:00|10131.5|10129.5|10132.4|10130.4|10132.4|10130.4|10131.3|10129.3|1723
1692086100000|2023-08-15 07:55:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|311
1692086400000|2023-08-15 08:00:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|1518
1692086700000|2023-08-15 08:05:00|10131.9|10129.9|10132.8|10130.8|10132.8|10130.8|10131.7|10129.7|448
1692087000000|2023-08-15 08:10:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|1276
1692087300000|2023-08-15 08:15:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|592
1692087600000|2023-08-15 08:20:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|226
1692087900000|2023-08-15 08:25:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133|10131|1057
1692088200000|2023-08-15 08:30:00|10134|10132|10133.6|10131.6|10134|10132|10133.2|10131.2|288
1692088500000|2023-08-15 08:35:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|1275
1692088800000|2023-08-15 08:40:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|539
1692089100000|2023-08-15 08:45:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|557
1692089400000|2023-08-15 08:50:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|167
1692089700000|2023-08-15 08:55:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|20
1692090000000|2023-08-15 09:00:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.2|10131.2|722
1692090300000|2023-08-15 09:05:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|655
1692090600000|2023-08-15 09:10:00|10133.2|10131.2|10132.4|10130.4|10133.6|10131.6|10132.1|10130.1|822
1692090900000|2023-08-15 09:15:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|226
1692091200000|2023-08-15 09:20:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|875
1692091500000|2023-08-15 09:25:00|10133.4|10131.4|10133.6|10131.6|10134|10132|10133.2|10131.2|325
1692091800000|2023-08-15 09:30:00|10134|10132|10133.2|10131.2|10134|10132|10133.2|10131.2|430
1692092100000|2023-08-15 09:35:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.2|10131.2|283
1692092400000|2023-08-15 09:40:00|10133.4|10131.4|10133.6|10131.6|10134|10132|10133.2|10131.2|731
1692092700000|2023-08-15 09:45:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10133.2|10131.2|653
1692093000000|2023-08-15 09:50:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.2|10131.2|522
1692093300000|2023-08-15 09:55:00|10133.4|10131.4|10134|10132|10134|10132|10133.2|10131.2|164
1692093600000|2023-08-15 10:00:00|10133.6|10131.6|10133.2|10131.2|10134|10132|10133.2|10131.2|447
1692093900000|2023-08-15 10:05:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|726
1692094200000|2023-08-15 10:10:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|843
1692094500000|2023-08-15 10:15:00|10132.8|10130.8|10132.1|10130.1|10132.8|10130.8|10131.7|10129.7|506
1692094800000|2023-08-15 10:20:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|1709
1692095100000|2023-08-15 10:25:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10131.7|10129.7|545
1692095400000|2023-08-15 10:30:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|691
1692095700000|2023-08-15 10:35:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|859
1692096000000|2023-08-15 10:40:00|10133.2|10131.2|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|316
1692096300000|2023-08-15 10:45:00|10133|10131|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|1190
1692096600000|2023-08-15 10:50:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|692
1692096900000|2023-08-15 10:55:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|543
1692097200000|2023-08-15 11:00:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|439
1692097500000|2023-08-15 11:05:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|613
1692097800000|2023-08-15 11:10:00|10132.8|10130.8|10131.7|10129.7|10132.8|10130.8|10131.7|10129.7|639
1692098100000|2023-08-15 11:15:00|10132.1|10130.1|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|815
1692098400000|2023-08-15 11:20:00|10131.1|10129.1|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1023
1692098700000|2023-08-15 11:25:00|10130.9|10128.9|10132.1|10130.1|10132.1|10130.1|10130.9|10128.9|799
1692099000000|2023-08-15 11:30:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|503
1692099300000|2023-08-15 11:35:00|10131.3|10129.3|10133.2|10131.2|10133.6|10131.6|10131.3|10129.3|1043
1692099600000|2023-08-15 11:40:00|10133|10131|10132.8|10130.8|10133|10131|10132.4|10130.4|433
1692099900000|2023-08-15 11:45:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|1554
1692100200000|2023-08-15 11:50:00|10133.2|10131.2|10132.4|10130.4|10133.6|10131.6|10132.4|10130.4|1137
1692100500000|2023-08-15 11:55:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|1102
1692100800000|2023-08-15 12:00:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10131.9|10129.9|2095
1692101100000|2023-08-15 12:05:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|1215
1692101400000|2023-08-15 12:10:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|2101
1692101700000|2023-08-15 12:15:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|1127
1692102000000|2023-08-15 12:20:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10130.5|10128.5|2118
1692102300000|2023-08-15 12:25:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10130.9|10128.9|3876
1692102600000|2023-08-15 12:30:00|10133|10131|10127|10125|10133|10131|10124.2|10122.2|12185
1692102900000|2023-08-15 12:35:00|10127.4|10125.4|10127.8|10125.8|10128.9|10126.9|10126.6|10124.6|6341
1692103200000|2023-08-15 12:40:00|10128|10126|10130.9|10128.9|10131.3|10129.3|10127.8|10125.8|7100
1692103500000|2023-08-15 12:45:00|10131.3|10129.3|10132.1|10130.1|10133.4|10131.4|10131.3|10129.3|5569
1692103800000|2023-08-15 12:50:00|10131.7|10129.7|10129.7|10127.7|10131.7|10129.7|10129.7|10127.7|2761
1692104100000|2023-08-15 12:55:00|10130.1|10128.1|10130.9|10128.9|10132.1|10130.1|10129.3|10127.3|3027
1692104400000|2023-08-15 13:00:00|10131.3|10129.3|10132.8|10130.8|10133.2|10131.2|10130.5|10128.5|1603
1692104700000|2023-08-15 13:05:00|10133.2|10131.2|10137.5|10135.5|10137.5|10135.5|10133.2|10131.2|4285
1692105000000|2023-08-15 13:10:00|10137.9|10135.9|10137.9|10135.9|10139.1|10137.1|10136.4|10134.4|5660
1692105300000|2023-08-15 13:15:00|10138.1|10136.1|10139.1|10137.1|10141|10139|10137.9|10135.9|6266
1692105600000|2023-08-15 13:20:00|10139.5|10137.5|10136.4|10134.4|10140.3|10138.3|10135.6|10133.6|5002
1692105900000|2023-08-15 13:25:00|10136.7|10134.7|10136.4|10134.4|10137.1|10135.1|10136|10134|4344
1692106200000|2023-08-15 13:30:00|10136|10134|10134.4|10132.4|10137.5|10135.5|10134.4|10132.4|3731
1692106500000|2023-08-15 13:35:00|10134.8|10132.8|10136.7|10134.7|10137.9|10135.9|10134|10132|3471
1692106800000|2023-08-15 13:40:00|10137.1|10135.1|10139.1|10137.1|10139.5|10137.5|10136|10134|3189
1692107100000|2023-08-15 13:45:00|10138.7|10136.7|10139.9|10137.9|10139.9|10137.9|10138.3|10136.3|2566
1692107400000|2023-08-15 13:50:00|10140.3|10138.3|10141.8|10139.8|10142.6|10140.6|10139.9|10137.9|4604
1692107700000|2023-08-15 13:55:00|10142|10140|10141|10139|10142|10140|10139.9|10137.9|5081
1692108000000|2023-08-15 14:00:00|10141.4|10139.4|10141|10139|10141.8|10139.8|10140.3|10138.3|4188
1692108300000|2023-08-15 14:05:00|10140.6|10138.6|10144.2|10142.2|10144.9|10142.9|10140.6|10138.6|4016
1692108600000|2023-08-15 14:10:00|10144.6|10142.6|10142.2|10140.2|10144.6|10142.6|10141.8|10139.8|4510
1692108900000|2023-08-15 14:15:00|10141.8|10139.8|10141.8|10139.8|10142.6|10140.6|10141.4|10139.4|1778
1692109200000|2023-08-15 14:20:00|10142.2|10140.2|10142.6|10140.6|10142.6|10140.6|10141.4|10139.4|1954
1692109500000|2023-08-15 14:25:00|10143|10141|10143|10141|10144.2|10142.2|10142.6|10140.6|1905
1692109800000|2023-08-15 14:30:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10142.6|10140.6|1900
1692110100000|2023-08-15 14:35:00|10143.4|10141.4|10144.9|10142.9|10144.9|10142.9|10143.4|10141.4|2181
1692110400000|2023-08-15 14:40:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143|10141|2440
1692110700000|2023-08-15 14:45:00|10144.2|10142.2|10144.9|10142.9|10145.3|10143.3|10143.8|10141.8|2286
1692111000000|2023-08-15 14:50:00|10145.3|10143.3|10143.4|10141.4|10145.3|10143.3|10143|10141|3800
1692111300000|2023-08-15 14:55:00|10143.8|10141.8|10144.6|10142.6|10144.9|10142.9|10143.4|10141.4|1095
1692111600000|2023-08-15 15:00:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10143.4|10141.4|2162
1692111900000|2023-08-15 15:05:00|10144.6|10142.6|10143|10141|10144.6|10142.6|10142.6|10140.6|1828
1692112200000|2023-08-15 15:10:00|10143.4|10141.4|10141|10139|10143.4|10141.4|10141|10139|3239
1692112500000|2023-08-15 15:15:00|10140.6|10138.6|10139.9|10137.9|10141|10139|10139.5|10137.5|2572
1692112800000|2023-08-15 15:20:00|10139.5|10137.5|10140.6|10138.6|10140.6|10138.6|10139.5|10137.5|1784
1692113100000|2023-08-15 15:25:00|10140.3|10138.3|10141.4|10139.4|10141.8|10139.8|10140.3|10138.3|2901
1692113400000|2023-08-15 15:30:00|10141.6|10139.6|10141.4|10139.4|10141.8|10139.8|10140.6|10138.6|1378
1692113700000|2023-08-15 15:35:00|10141|10139|10140.6|10138.6|10141.4|10139.4|10140.6|10138.6|722
1692114000000|2023-08-15 15:40:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|607
1692114300000|2023-08-15 15:45:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141|10139|579
1692114600000|2023-08-15 15:50:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|513
1692114900000|2023-08-15 15:55:00|10140.6|10138.6|10141|10139|10141.8|10139.8|10140.6|10138.6|1118
1692115200000|2023-08-15 16:00:00|10141.4|10139.4|10139.9|10137.9|10141.4|10139.4|10139.9|10137.9|1385
1692115500000|2023-08-15 16:05:00|10140.1|10138.1|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1033
1692115800000|2023-08-15 16:10:00|10140.5|10138.5|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|615
1692116100000|2023-08-15 16:15:00|10140.1|10138.1|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|397
1692116400000|2023-08-15 16:20:00|10139.5|10137.5|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|2186
1692116700000|2023-08-15 16:25:00|10139.9|10137.9|10139.5|10137.5|10140.6|10138.6|10139.5|10137.5|1235
1692117000000|2023-08-15 16:30:00|10139.7|10137.7|10139.1|10137.1|10139.9|10137.9|10138.7|10136.7|2109
1692117300000|2023-08-15 16:35:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|1679
1692117600000|2023-08-15 16:40:00|10139.1|10137.1|10137.9|10135.9|10139.1|10137.1|10137.9|10135.9|1395
1692117900000|2023-08-15 16:45:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1146
1692118200000|2023-08-15 16:50:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|1613
1692118500000|2023-08-15 16:55:00|10137.9|10135.9|10138.3|10136.3|10138.7|10136.7|10137.5|10135.5|1040
1692118800000|2023-08-15 17:00:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|257
1692119100000|2023-08-15 17:05:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|1014
1692119400000|2023-08-15 17:10:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|759
1692119700000|2023-08-15 17:15:00|10138.9|10136.9|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|1185
1692120000000|2023-08-15 17:20:00|||||||||189
1692120300000|2023-08-15 17:25:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|629
1692120600000|2023-08-15 17:30:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|235
1692120900000|2023-08-15 17:35:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10138.7|10136.7|996
1692121200000|2023-08-15 17:40:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|418
1692121500000|2023-08-15 17:45:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|1623
1692121800000|2023-08-15 17:50:00|10138.3|10136.3|10138.7|10136.7|10139.1|10137.1|10137.9|10135.9|532
1692122100000|2023-08-15 17:55:00|10139.1|10137.1|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|759
1692122400000|2023-08-15 18:00:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|736
1692122700000|2023-08-15 18:05:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|920
1692123000000|2023-08-15 18:10:00|10139.1|10137.1|10138.3|10136.3|10139.1|10137.1|10137.9|10135.9|1538
1692123300000|2023-08-15 18:15:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|409
1692123600000|2023-08-15 18:20:00|10137.9|10135.9|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|536
1692123900000|2023-08-15 18:25:00|10138.5|10136.5|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1278
1692124200000|2023-08-15 18:30:00|10138.5|10136.5|10138.7|10136.7|10139.1|10137.1|10138.5|10136.5|564
1692124500000|2023-08-15 18:35:00|10138.5|10136.5|10137.9|10135.9|10138.7|10136.7|10137.5|10135.5|2529
1692124800000|2023-08-15 18:40:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|460
1692125100000|2023-08-15 18:45:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|3193
1692125400000|2023-08-15 18:50:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|644
1692125700000|2023-08-15 18:55:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|2276
1692126000000|2023-08-15 19:00:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|796
1692126300000|2023-08-15 19:05:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|565
1692126600000|2023-08-15 19:10:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|547
1692126900000|2023-08-15 19:15:00|10137.1|10135.1|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|677
1692127200000|2023-08-15 19:20:00|10137.1|10135.1|10137.9|10135.9|10138.3|10136.3|10137.1|10135.1|1727
1692127500000|2023-08-15 19:25:00|10138.3|10136.3|10139.5|10137.5|10139.5|10137.5|10137.9|10135.9|1468
1692127800000|2023-08-15 19:30:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1225
1692128100000|2023-08-15 19:35:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1492
1692128400000|2023-08-15 19:40:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|320
1692128700000|2023-08-15 19:45:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|692
1692129000000|2023-08-15 19:50:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|349
1692129300000|2023-08-15 19:55:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1883
1692129600000|2023-08-15 20:00:00|10138.3|10136.3|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|991
1692129900000|2023-08-15 20:05:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|795
1692130200000|2023-08-15 20:10:00|10136.9|10134.9|10137.9|10135.9|10137.9|10135.9|10136.9|10134.9|202
1692130500000|2023-08-15 20:15:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|634
1692130800000|2023-08-15 20:20:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|1316
1692131100000|2023-08-15 20:25:00|10136.7|10134.7|10136.5|10134.5|10137.1|10135.1|10136.4|10134.4|873
1692131400000|2023-08-15 20:30:00|10136.7|10134.7|10136.4|10134.4|10136.7|10134.7|10136|10134|1165
1692131700000|2023-08-15 20:35:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|466
1692132000000|2023-08-15 20:40:00|10137.5|10135.5|10136.4|10134.4|10137.5|10135.5|10136.4|10134.4|583
1692132300000|2023-08-15 20:45:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|2005
1692132600000|2023-08-15 20:50:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|1314
1692132900000|2023-08-15 20:55:00|10136.5|10134.5|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|899
1692136800000|2023-08-15 22:00:00|10136.7|10134.7|10136.5|10134.5|10137.1|10135.1|10136.5|10134.5|127
1692137100000|2023-08-15 22:05:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|85
1692137400000|2023-08-15 22:10:00|||||||||56
1692137700000|2023-08-15 22:15:00|||||||||2
1692138000000|2023-08-15 22:20:00|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|10136.7|10134.7|74
1692138300000|2023-08-15 22:25:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|120
1692138600000|2023-08-15 22:30:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|110
1692138900000|2023-08-15 22:35:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|445
1692139200000|2023-08-15 22:40:00|10135.4|10133.4|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|81
1692139500000|2023-08-15 22:45:00|10136|10134|10135.6|10133.6|10136|10134|10135.6|10133.6|106
1692139800000|2023-08-15 22:50:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|47
1692140100000|2023-08-15 22:55:00|||||||||7
1692140400000|2023-08-15 23:00:00|||||||||54
1692140700000|2023-08-15 23:05:00|10135.4|10133.4|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|41
1692141000000|2023-08-15 23:10:00|||||||||56
1692141300000|2023-08-15 23:15:00|||||||||35
1692141600000|2023-08-15 23:20:00|||||||||4
1692141900000|2023-08-15 23:25:00|10135.4|10133.4|10135.2|10133.2|10135.4|10133.4|10135.2|10133.2|44
1692142200000|2023-08-15 23:30:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|195
1692142500000|2023-08-15 23:35:00|||||||||121
1692142800000|2023-08-15 23:40:00|10135.8|10133.8|10136.4|10134.4|10136.4|10134.4|10135.6|10133.6|46
1692143100000|2023-08-15 23:45:00|||||||||66
1692143400000|2023-08-15 23:50:00|10136.2|10134.2|10136.7|10134.7|10136.7|10134.7|10136.2|10134.2|79
1692143700000|2023-08-15 23:55:00|10136.9|10134.9|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|195
1692144000000|2023-08-16 00:00:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|21
1692144300000|2023-08-16 00:05:00|10136.4|10134.4|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|143
1692144600000|2023-08-16 00:10:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|247
1692144900000|2023-08-16 00:15:00|10136.7|10134.7|10136.9|10134.9|10137.1|10135.1|10136.7|10134.7|773
1692145200000|2023-08-16 00:20:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|134
1692145500000|2023-08-16 00:25:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|68
1692145800000|2023-08-16 00:30:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|83
1692146100000|2023-08-16 00:35:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|151
1692146400000|2023-08-16 00:40:00|10137.9|10135.9|10138.3|10136.3|10138.5|10136.5|10137.9|10135.9|280
1692146700000|2023-08-16 00:45:00|10138.5|10136.5|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|135
1692147000000|2023-08-16 00:50:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|84
1692147300000|2023-08-16 00:55:00|10137.9|10135.9|10139.1|10137.1|10139.1|10137.1|10137.9|10135.9|175
1692147600000|2023-08-16 01:00:00|10139.5|10137.5|10139.3|10137.3|10139.5|10137.5|10138.7|10136.7|1100
1692147900000|2023-08-16 01:05:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|181
1692148200000|2023-08-16 01:10:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|203
1692148500000|2023-08-16 01:15:00|10139.9|10137.9|10140.1|10138.1|10140.3|10138.3|10139.9|10137.9|235
1692148800000|2023-08-16 01:20:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|376
1692149100000|2023-08-16 01:25:00|||||||||153
1692149400000|2023-08-16 01:30:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|397
1692149700000|2023-08-16 01:35:00|10140.1|10138.1|10139.9|10137.9|10140.1|10138.1|10139.9|10137.9|41
1692150000000|2023-08-16 01:40:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|230
1692150300000|2023-08-16 01:45:00|10139.9|10137.9|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|274
1692150600000|2023-08-16 01:50:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|576
1692150900000|2023-08-16 01:55:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|204
1692151200000|2023-08-16 02:00:00|10140.6|10138.6|10141|10139|10141|10139|10139.9|10137.9|607
1692151500000|2023-08-16 02:05:00|10140.8|10138.8|10141|10139|10141.4|10139.4|10140.6|10138.6|253
1692151800000|2023-08-16 02:10:00|10140.6|10138.6|10141.4|10139.4|10141.8|10139.8|10140.6|10138.6|1102
1692152100000|2023-08-16 02:15:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141|10139|1147
1692152400000|2023-08-16 02:20:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10141|10139|522
1692152700000|2023-08-16 02:25:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|405
1692153000000|2023-08-16 02:30:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|322
1692153300000|2023-08-16 02:35:00|10141|10139|10141|10139|10141|10139|10140.6|10138.6|215
1692153600000|2023-08-16 02:40:00|10140.8|10138.8|10141|10139|10141|10139|10140.6|10138.6|91
1692153900000|2023-08-16 02:45:00|||||||||46
1692154200000|2023-08-16 02:50:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|313
1692154500000|2023-08-16 02:55:00|||||||||53
1692154800000|2023-08-16 03:00:00|10140.8|10138.8|10141|10139|10141|10139|10140.6|10138.6|576
1692155100000|2023-08-16 03:05:00|10140.6|10138.6|10140.8|10138.8|10141|10139|10140.6|10138.6|163
1692155400000|2023-08-16 03:10:00|10141|10139|10141|10139|10141|10139|10140.6|10138.6|54
1692155700000|2023-08-16 03:15:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|167
1692156000000|2023-08-16 03:20:00|||||||||124
1692156300000|2023-08-16 03:25:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|111
1692156600000|2023-08-16 03:30:00|||||||||45
1692156900000|2023-08-16 03:35:00|||||||||151
1692157200000|2023-08-16 03:40:00|10140.8|10138.8|10140.6|10138.6|10140.8|10138.8|10140.6|10138.6|52
1692157500000|2023-08-16 03:45:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|100
1692157800000|2023-08-16 03:50:00|||||||||161
1692158100000|2023-08-16 03:55:00|10141|10139|10141|10139|10141|10139|10140.8|10138.8|148
1692158400000|2023-08-16 04:00:00|||||||||8
1692158700000|2023-08-16 04:05:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|187
1692159000000|2023-08-16 04:10:00|10141.2|10139.2|10140.6|10138.6|10141.2|10139.2|10140.6|10138.6|437
1692159300000|2023-08-16 04:15:00|||||||||198
1692159600000|2023-08-16 04:20:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|257
1692159900000|2023-08-16 04:25:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|391
1692160200000|2023-08-16 04:30:00|||||||||67
1692160500000|2023-08-16 04:35:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|210
1692160800000|2023-08-16 04:40:00|10141|10139|10141|10139|10141|10139|10141|10139|93
1692161100000|2023-08-16 04:45:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|300
1692161400000|2023-08-16 04:50:00|||||||||245
1692161700000|2023-08-16 04:55:00|||||||||10
1692162000000|2023-08-16 05:00:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141|10139|200
1692162300000|2023-08-16 05:05:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|339
1692162600000|2023-08-16 05:10:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|187
1692162900000|2023-08-16 05:15:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|83
1692163200000|2023-08-16 05:20:00|10141.8|10139.8|10142.6|10140.6|10142.8|10140.8|10141.8|10139.8|264
1692163500000|2023-08-16 05:25:00|10142.2|10140.2|10143|10141|10143.4|10141.4|10142.2|10140.2|549
1692163800000|2023-08-16 05:30:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|104
1692164100000|2023-08-16 05:35:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|240
1692164400000|2023-08-16 05:40:00|10142.8|10140.8|10143.4|10141.4|10143.4|10141.4|10142.8|10140.8|369
1692164700000|2023-08-16 05:45:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|106
1692165000000|2023-08-16 05:50:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|739
1692165300000|2023-08-16 05:55:00|10143|10141|10143|10141|10143.8|10141.8|10143|10141|741
1692165600000|2023-08-16 06:00:00|10142.2|10140.2|10142.6|10140.6|10144.9|10142.9|10141.4|10139.4|2219
1692165900000|2023-08-16 06:05:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10142.6|10140.6|1436
1692166200000|2023-08-16 06:10:00|10143.8|10141.8|10143.4|10141.4|10145.3|10143.3|10143.4|10141.4|1089
1692166500000|2023-08-16 06:15:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|420
1692166800000|2023-08-16 06:20:00|10143.4|10141.4|10144.2|10142.2|10144.6|10142.6|10143.4|10141.4|787
1692167100000|2023-08-16 06:25:00|10143.8|10141.8|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|775
1692167400000|2023-08-16 06:30:00|10143.8|10141.8|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|461
1692167700000|2023-08-16 06:35:00|10144.4|10142.4|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|228
1692168000000|2023-08-16 06:40:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|444
1692168300000|2023-08-16 06:45:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|898
1692168600000|2023-08-16 06:50:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|635
1692168900000|2023-08-16 06:55:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|259
1692169200000|2023-08-16 07:00:00|10144.6|10142.6|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|825
1692169500000|2023-08-16 07:05:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|334
1692169800000|2023-08-16 07:10:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|2366
1692170100000|2023-08-16 07:15:00|10144.6|10142.6|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|506
1692170400000|2023-08-16 07:20:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|204
1692170700000|2023-08-16 07:25:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10142.6|10140.6|494
1692171000000|2023-08-16 07:30:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|489
1692171300000|2023-08-16 07:35:00|10143.2|10141.2|10143.4|10141.4|10143.8|10141.8|10143|10141|417
1692171600000|2023-08-16 07:40:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10143|10141|236
1692171900000|2023-08-16 07:45:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|147
1692172200000|2023-08-16 07:50:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|349
1692172500000|2023-08-16 07:55:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|279
1692172800000|2023-08-16 08:00:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|752
1692173100000|2023-08-16 08:05:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143|10141|231
1692173400000|2023-08-16 08:10:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|162
1692173700000|2023-08-16 08:15:00|10143.8|10141.8|10142.6|10140.6|10143.8|10141.8|10142.6|10140.6|408
1692174000000|2023-08-16 08:20:00|10143|10141|10142.6|10140.6|10143|10141|10142.2|10140.2|404
1692174300000|2023-08-16 08:25:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10143|10141|555
1692174600000|2023-08-16 08:30:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|272
1692174900000|2023-08-16 08:35:00|10144|10142|10144.9|10142.9|10144.9|10142.9|10143.4|10141.4|469
1692175200000|2023-08-16 08:40:00|10144.8|10142.8|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|170
1692175500000|2023-08-16 08:45:00|10145.1|10143.1|10145.3|10143.3|10145.7|10143.7|10145.1|10143.1|145
1692175800000|2023-08-16 08:50:00|10144.9|10142.9|10145.7|10143.7|10145.7|10143.7|10144.9|10142.9|385
1692176100000|2023-08-16 08:55:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|781
1692176400000|2023-08-16 09:00:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|88
1692176700000|2023-08-16 09:05:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|468
1692177000000|2023-08-16 09:10:00|10145.7|10143.7|10146.1|10144.1|10146.3|10144.3|10145.7|10143.7|187
1692177300000|2023-08-16 09:15:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|685
1692177600000|2023-08-16 09:20:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|912
1692177900000|2023-08-16 09:25:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|857
1692178200000|2023-08-16 09:30:00|10144.9|10142.9|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|420
1692178500000|2023-08-16 09:35:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|99
1692178800000|2023-08-16 09:40:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|383
1692179100000|2023-08-16 09:45:00|10143.4|10141.4|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|246
1692179400000|2023-08-16 09:50:00|10144.6|10142.6|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|141
1692179700000|2023-08-16 09:55:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|93
1692180000000|2023-08-16 10:00:00|10144.6|10142.6|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|255
1692180300000|2023-08-16 10:05:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|824
1692180600000|2023-08-16 10:10:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|228
1692180900000|2023-08-16 10:15:00|10145.7|10143.7|10145.7|10143.7|10146.1|10144.1|10145.3|10143.3|291
1692181200000|2023-08-16 10:20:00|10145.9|10143.9|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|172
1692181500000|2023-08-16 10:25:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|264
1692181800000|2023-08-16 10:30:00|10145.1|10143.1|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|128
1692182100000|2023-08-16 10:35:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|536
1692182400000|2023-08-16 10:40:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|216
1692182700000|2023-08-16 10:45:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|291
1692183000000|2023-08-16 10:50:00|10143.8|10141.8|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|391
1692183300000|2023-08-16 10:55:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|167
1692183600000|2023-08-16 11:00:00|10144.4|10142.4|10143.8|10141.8|10144.4|10142.4|10143.8|10141.8|290
1692183900000|2023-08-16 11:05:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|231
1692184200000|2023-08-16 11:10:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|376
1692184500000|2023-08-16 11:15:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|517
1692184800000|2023-08-16 11:20:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|431
1692185100000|2023-08-16 11:25:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.2|10140.2|828
1692185400000|2023-08-16 11:30:00|10142.4|10140.4|10143|10141|10143|10141|10142.2|10140.2|159
1692185700000|2023-08-16 11:35:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|753
1692186000000|2023-08-16 11:40:00|10143|10141|10141.8|10139.8|10143|10141|10141.8|10139.8|710
1692186300000|2023-08-16 11:45:00|10141.4|10139.4|10141.8|10139.8|10141.8|10139.8|10141|10139|1152
1692186600000|2023-08-16 11:50:00|10141.6|10139.6|10142.2|10140.2|10142.6|10140.6|10141.4|10139.4|1262
1692186900000|2023-08-16 11:55:00|10142.4|10140.4|10143|10141|10143.4|10141.4|10141.8|10139.8|2155
1692187200000|2023-08-16 12:00:00|10142.6|10140.6|10142.2|10140.2|10143|10141|10141.4|10139.4|958
1692187500000|2023-08-16 12:05:00|10142.4|10140.4|10141.4|10139.4|10142.4|10140.4|10141.4|10139.4|876
1692187800000|2023-08-16 12:10:00|10141|10139|10140.3|10138.3|10141.4|10139.4|10140.3|10138.3|972
1692188100000|2023-08-16 12:15:00|10140.6|10138.6|10140.3|10138.3|10140.8|10138.8|10139.9|10137.9|551
1692188400000|2023-08-16 12:20:00|10139.9|10137.9|10137.9|10135.9|10140.3|10138.3|10137.9|10135.9|5785
1692188700000|2023-08-16 12:25:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|2088
1692189000000|2023-08-16 12:30:00|10138.1|10136.1|10139.5|10137.5|10139.9|10137.9|10137.1|10135.1|2645
1692189300000|2023-08-16 12:35:00|10139.9|10137.9|10139.5|10137.5|10140.3|10138.3|10138.7|10136.7|2885
1692189600000|2023-08-16 12:40:00|10139.1|10137.1|10139.9|10137.9|10139.9|10137.9|10138.7|10136.7|1022
1692189900000|2023-08-16 12:45:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|726
1692190200000|2023-08-16 12:50:00|10139.9|10137.9|10140.3|10138.3|10140.3|10138.3|10139.5|10137.5|903
1692190500000|2023-08-16 12:55:00|10139.9|10137.9|10138.7|10136.7|10140.3|10138.3|10138.7|10136.7|1614
1692190800000|2023-08-16 13:00:00|10138.9|10136.9|10140.6|10138.6|10140.6|10138.6|10138.7|10136.7|791
1692191100000|2023-08-16 13:05:00|10140.5|10138.5|10141.4|10139.4|10141.8|10139.8|10140.3|10138.3|961
1692191400000|2023-08-16 13:10:00|10141|10139|10140.1|10138.1|10141.4|10139.4|10139.9|10137.9|1792
1692191700000|2023-08-16 13:15:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10137.5|10135.5|4705
1692192000000|2023-08-16 13:20:00|10139.5|10137.5|10139.1|10137.1|10139.9|10137.9|10138.3|10136.3|1168
1692192300000|2023-08-16 13:25:00|10139.5|10137.5|10139.9|10137.9|10140.3|10138.3|10139.1|10137.1|849
1692192600000|2023-08-16 13:30:00|10139.5|10137.5|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|1409
1692192900000|2023-08-16 13:35:00|10140.3|10138.3|10143|10141|10143.4|10141.4|10139.9|10137.9|4349
1692193200000|2023-08-16 13:40:00|10142.6|10140.6|10141.8|10139.8|10142.6|10140.6|10141.4|10139.4|2348
1692193500000|2023-08-16 13:45:00|10142.2|10140.2|10141.8|10139.8|10142.6|10140.6|10141.4|10139.4|1954
1692193800000|2023-08-16 13:50:00|10141.4|10139.4|10140.6|10138.6|10141.4|10139.4|10139.9|10137.9|1282
1692194100000|2023-08-16 13:55:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|1551
1692194400000|2023-08-16 14:00:00|10139.9|10137.9|10141.8|10139.8|10142.6|10140.6|10139.9|10137.9|1374
1692194700000|2023-08-16 14:05:00|10142.2|10140.2|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|1027
1692195000000|2023-08-16 14:10:00|10142|10140|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|1132
1692195300000|2023-08-16 14:15:00|10142.2|10140.2|10142.2|10140.2|10142.6|10140.6|10141.4|10139.4|1518
1692195600000|2023-08-16 14:20:00|10141.8|10139.8|10142.6|10140.6|10142.6|10140.6|10141.8|10139.8|1493
1692195900000|2023-08-16 14:25:00|10142.2|10140.2|10143.8|10141.8|10143.8|10141.8|10142.2|10140.2|2170
1692196200000|2023-08-16 14:30:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143|10141|2236
1692196500000|2023-08-16 14:35:00|10143|10141|10142.6|10140.6|10143|10141|10141.8|10139.8|669
1692196800000|2023-08-16 14:40:00|10143|10141|10143|10141|10143.8|10141.8|10143|10141|1008
1692197100000|2023-08-16 14:45:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|1159
1692197400000|2023-08-16 14:50:00|10141.8|10139.8|10141.4|10139.4|10142.2|10140.2|10141.4|10139.4|1497
1692197700000|2023-08-16 14:55:00|10141|10139|10141.4|10139.4|10141.8|10139.8|10141|10139|834
1692198000000|2023-08-16 15:00:00|10141|10139|10140.6|10138.6|10141.4|10139.4|10140.3|10138.3|1361
1692198300000|2023-08-16 15:05:00|10140.8|10138.8|10140.6|10138.6|10141|10139|10140.3|10138.3|1020
1692198600000|2023-08-16 15:10:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|976
1692198900000|2023-08-16 15:15:00|10140.1|10138.1|10140.6|10138.6|10140.6|10138.6|10139.9|10137.9|1557
1692199200000|2023-08-16 15:20:00|10141|10139|10139.9|10137.9|10141|10139|10139.9|10137.9|954
1692199500000|2023-08-16 15:25:00|10139.5|10137.5|10140.3|10138.3|10140.3|10138.3|10139.5|10137.5|612
1692199800000|2023-08-16 15:30:00|10139.9|10137.9|10138.7|10136.7|10140.3|10138.3|10138.7|10136.7|1719
1692200100000|2023-08-16 15:35:00|10138.3|10136.3|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|2540
1692200400000|2023-08-16 15:40:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|1371
1692200700000|2023-08-16 15:45:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10136|10134|4582
1692201000000|2023-08-16 15:50:00|10137.5|10135.5|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|1513
1692201300000|2023-08-16 15:55:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10136.7|10134.7|1505
1692201600000|2023-08-16 16:00:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|596
1692201900000|2023-08-16 16:05:00|10137.9|10135.9|10136.7|10134.7|10137.9|10135.9|10136.4|10134.4|1672
1692202200000|2023-08-16 16:10:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|418
1692202500000|2023-08-16 16:15:00|10136.9|10134.9|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|1328
1692202800000|2023-08-16 16:20:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.4|10134.4|630
1692203100000|2023-08-16 16:25:00|10136.4|10134.4|10135.6|10133.6|10136.7|10134.7|10135.6|10133.6|1269
1692203400000|2023-08-16 16:30:00|10136|10134|10135.2|10133.2|10136|10134|10135.2|10133.2|869
1692203700000|2023-08-16 16:35:00|10135.6|10133.6|10136.7|10134.7|10136.7|10134.7|10135.2|10133.2|938
1692204000000|2023-08-16 16:40:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|711
1692204300000|2023-08-16 16:45:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|616
1692204600000|2023-08-16 16:50:00|10136|10134|10136|10134|10136.4|10134.4|10136|10134|951
1692204900000|2023-08-16 16:55:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|600
1692205200000|2023-08-16 17:00:00|10135.4|10133.4|10135.2|10133.2|10135.6|10133.6|10134.4|10132.4|1659
1692205500000|2023-08-16 17:05:00|10134.8|10132.8|10135.6|10133.6|10135.6|10133.6|10134.8|10132.8|1813
1692205800000|2023-08-16 17:10:00|10136|10134|10136|10134|10136.4|10134.4|10135.6|10133.6|1377
1692206100000|2023-08-16 17:15:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10135.6|10133.6|598
1692206400000|2023-08-16 17:20:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.6|10133.6|749
1692206700000|2023-08-16 17:25:00|10135.2|10133.2|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|1312
1692207000000|2023-08-16 17:30:00|10134.8|10132.8|10134|10132|10134.8|10132.8|10134|10132|795
1692207300000|2023-08-16 17:35:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|1296
1692207600000|2023-08-16 17:40:00|10134|10132|10134|10132|10134.4|10132.4|10133.2|10131.2|1273
1692207900000|2023-08-16 17:45:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|2052
1692208200000|2023-08-16 17:50:00|10133.2|10131.2|10134|10132|10134.4|10132.4|10133.2|10131.2|1461
1692208500000|2023-08-16 17:55:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134.2|10132.2|1810
1692208800000|2023-08-16 18:00:00|10134.6|10132.6|10133.6|10131.6|10135.8|10133.8|10132.4|10130.4|6023
1692209100000|2023-08-16 18:05:00|10133.4|10131.4|10130.9|10128.9|10134.4|10132.4|10130.5|10128.5|5003
1692209400000|2023-08-16 18:10:00|10131.1|10129.1|10132.8|10130.8|10133.2|10131.2|10130.5|10128.5|3284
1692209700000|2023-08-16 18:15:00|10132.6|10130.6|10133.6|10131.6|10133.6|10131.6|10132.4|10130.4|1606
1692210000000|2023-08-16 18:20:00|10134|10132|10134.4|10132.4|10135.6|10133.6|10134|10132|4359
1692210300000|2023-08-16 18:25:00|10134.8|10132.8|10132.8|10130.8|10134.8|10132.8|10132.8|10130.8|2960
1692210600000|2023-08-16 18:30:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10132.4|10130.4|1895
1692210900000|2023-08-16 18:35:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|593
1692211200000|2023-08-16 18:40:00|10132.8|10130.8|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|955
1692211500000|2023-08-16 18:45:00|10132.8|10130.8|10132.3|10130.3|10133.2|10131.2|10132.1|10130.1|1053
1692211800000|2023-08-16 18:50:00|10132.1|10130.1|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|1205
1692212100000|2023-08-16 18:55:00|10132.8|10130.8|10131.7|10129.7|10132.8|10130.8|10131.7|10129.7|1712
1692212400000|2023-08-16 19:00:00|10131.3|10129.3|10132.1|10130.1|10132.4|10130.4|10131.3|10129.3|837
1692212700000|2023-08-16 19:05:00|10132.4|10130.4|10131.7|10129.7|10132.8|10130.8|10131.7|10129.7|808
1692213000000|2023-08-16 19:10:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|1745
1692213300000|2023-08-16 19:15:00|10131.3|10129.3|10130.9|10128.9|10131.3|10129.3|10129.7|10127.7|27497
1692213600000|2023-08-16 19:20:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10129.7|10127.7|2521
1692213900000|2023-08-16 19:25:00|10130.1|10128.1|10130.9|10128.9|10131.7|10129.7|10130.1|10128.1|3235
1692214200000|2023-08-16 19:30:00|10131.3|10129.3|10132.8|10130.8|10132.8|10130.8|10130.9|10128.9|2132
1692214500000|2023-08-16 19:35:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10131.3|10129.3|4348
1692214800000|2023-08-16 19:40:00|10131.7|10129.7|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|2415
1692215100000|2023-08-16 19:45:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|3010
1692215400000|2023-08-16 19:50:00|10132.1|10130.1|10131.9|10129.9|10132.4|10130.4|10131.7|10129.7|923
1692215700000|2023-08-16 19:55:00|10131.7|10129.7|10131.7|10129.7|10132.4|10130.4|10131.3|10129.3|3168
1692216000000|2023-08-16 20:00:00|10132.1|10130.1|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|1562
1692216300000|2023-08-16 20:05:00|10132.8|10130.8|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|835
1692216600000|2023-08-16 20:10:00|10132.4|10130.4|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|2802
1692216900000|2023-08-16 20:15:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|863
1692217200000|2023-08-16 20:20:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|989
1692217500000|2023-08-16 20:25:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.1|10130.1|1934
1692217800000|2023-08-16 20:30:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|600
1692218100000|2023-08-16 20:35:00|10132.8|10130.8|10133.2|10131.2|10133.6|10131.6|10132.6|10130.6|813
1692218400000|2023-08-16 20:40:00|10133.6|10131.6|10134.4|10132.4|10134.4|10132.4|10133.2|10131.2|703
1692218700000|2023-08-16 20:45:00|10134.2|10132.2|10134|10132|10134.4|10132.4|10134|10132|888
1692219000000|2023-08-16 20:50:00|10133.8|10131.8|10134|10132|10134|10132|10133.8|10131.8|807
1692219300000|2023-08-16 20:55:00|10134.2|10132.2|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|1564
1692223200000|2023-08-16 22:00:00|10134.8|10132.8|10134|10132|10134.8|10132.8|10133.8|10131.8|319
1692223500000|2023-08-16 22:05:00|10134.4|10132.4|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|104
1692223800000|2023-08-16 22:10:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|178
1692224100000|2023-08-16 22:15:00|10135.2|10133.2|10133.6|10131.6|10135.2|10133.2|10133.6|10131.6|950
1692224400000|2023-08-16 22:20:00|10134|10132|10134.8|10132.8|10135.2|10133.2|10134|10132|630
1692224700000|2023-08-16 22:25:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|123
1692225000000|2023-08-16 22:30:00|10135|10133|10134.8|10132.8|10135|10133|10134.8|10132.8|6
1692225300000|2023-08-16 22:35:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134|10132|14
1692225600000|2023-08-16 22:40:00|10134.6|10132.6|10134.4|10132.4|10134.6|10132.6|10134|10132|216
1692225900000|2023-08-16 22:45:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.6|10132.6|62
1692226200000|2023-08-16 22:50:00|||||||||23
1692226500000|2023-08-16 22:55:00|10134.4|10132.4|10134.6|10132.6|10134.8|10132.8|10134.4|10132.4|51
1692226800000|2023-08-16 23:00:00|10134.8|10132.8|10134.6|10132.6|10134.8|10132.8|10134.4|10132.4|77
1692227100000|2023-08-16 23:05:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|79
1692227400000|2023-08-16 23:10:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.6|10132.6|6
1692227700000|2023-08-16 23:15:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|29
1692228000000|2023-08-16 23:20:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|126
1692228300000|2023-08-16 23:25:00|10135|10133|10135|10133|10135|10133|10135|10133|14
1692228600000|2023-08-16 23:30:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|250
1692228900000|2023-08-16 23:35:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|50
1692229200000|2023-08-16 23:40:00|||||||||40
1692229500000|2023-08-16 23:45:00|||||||||106
1692229800000|2023-08-16 23:50:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|176
1692230100000|2023-08-16 23:55:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|268
1692230400000|2023-08-17 00:00:00|10134|10132|10132.8|10130.8|10134|10132|10132.8|10130.8|972
1692230700000|2023-08-17 00:05:00|10132.4|10130.4|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|672
1692231000000|2023-08-17 00:10:00|10131.5|10129.5|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|201
1692231300000|2023-08-17 00:15:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|55
1692231600000|2023-08-17 00:20:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|578
1692231900000|2023-08-17 00:25:00|10132.1|10130.1|10131.3|10129.3|10132.4|10130.4|10131.3|10129.3|853
1692232200000|2023-08-17 00:30:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|196
1692232500000|2023-08-17 00:35:00|10130.5|10128.5|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|300
1692232800000|2023-08-17 00:40:00|10130.5|10128.5|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|598
1692233100000|2023-08-17 00:45:00|10129.7|10127.7|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|726
1692233400000|2023-08-17 00:50:00|10129.1|10127.1|10128.5|10126.5|10129.1|10127.1|10128.1|10126.1|1050
1692233700000|2023-08-17 00:55:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|554
1692234000000|2023-08-17 01:00:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|315
1692234300000|2023-08-17 01:05:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|177
1692234600000|2023-08-17 01:10:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|182
1692234900000|2023-08-17 01:15:00|10128.5|10126.5|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|855
1692235200000|2023-08-17 01:20:00|10128.5|10126.5|10129.3|10127.3|10129.7|10127.7|10128.5|10126.5|395
1692235500000|2023-08-17 01:25:00|10129.5|10127.5|10128.9|10126.9|10129.5|10127.5|10128.9|10126.9|376
1692235800000|2023-08-17 01:30:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|276
1692236100000|2023-08-17 01:35:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|162
1692236400000|2023-08-17 01:40:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|507
1692236700000|2023-08-17 01:45:00|10129.5|10127.5|10128.5|10126.5|10129.5|10127.5|10128.5|10126.5|450
1692237000000|2023-08-17 01:50:00|10128.9|10126.9|10128.5|10126.5|10129.3|10127.3|10128|10126|862
1692237300000|2023-08-17 01:55:00|10128.9|10126.9|10130.1|10128.1|10130.1|10128.1|10128.9|10126.9|397
1692237600000|2023-08-17 02:00:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|208
1692237900000|2023-08-17 02:05:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|577
1692238200000|2023-08-17 02:10:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|46
1692238500000|2023-08-17 02:15:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.9|10127.9|105
1692238800000|2023-08-17 02:20:00|||||||||57
1692239100000|2023-08-17 02:25:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|142
1692239400000|2023-08-17 02:30:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|692
1692239700000|2023-08-17 02:35:00|||||||||70
1692240000000|2023-08-17 02:40:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|276
1692240300000|2023-08-17 02:45:00|10129.5|10127.5|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|377
1692240600000|2023-08-17 02:50:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|50
1692241200000|2023-08-17 03:00:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|140
1692241500000|2023-08-17 03:05:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|53
1692241800000|2023-08-17 03:10:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|437
1692242100000|2023-08-17 03:15:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|252
1692242400000|2023-08-17 03:20:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|746
1692242700000|2023-08-17 03:25:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|1189
1692243000000|2023-08-17 03:30:00|10131.1|10129.1|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|239
1692243300000|2023-08-17 03:35:00|10130.5|10128.5|10129.3|10127.3|10130.5|10128.5|10129.1|10127.1|623
1692243600000|2023-08-17 03:40:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|72
1692243900000|2023-08-17 03:45:00|10129.5|10127.5|10129.3|10127.3|10129.5|10127.5|10129.3|10127.3|191
1692244200000|2023-08-17 03:50:00|10129.7|10127.7|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|366
1692244500000|2023-08-17 03:55:00|10129.1|10127.1|10128.9|10126.9|10129.1|10127.1|10128.9|10126.9|136
1692244800000|2023-08-17 04:00:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|229
1692245100000|2023-08-17 04:05:00|10129.5|10127.5|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|136
1692245400000|2023-08-17 04:10:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|446
1692245700000|2023-08-17 04:15:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|117
1692246000000|2023-08-17 04:20:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|170
1692246300000|2023-08-17 04:25:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|37
1692246600000|2023-08-17 04:30:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|40
1692246900000|2023-08-17 04:35:00|10129.9|10127.9|10129.7|10127.7|10129.9|10127.9|10129.7|10127.7|15
1692247200000|2023-08-17 04:40:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|37
1692247500000|2023-08-17 04:45:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|65
1692247800000|2023-08-17 04:50:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|218
1692248100000|2023-08-17 04:55:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10129.3|10127.3|140
1692248400000|2023-08-17 05:00:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|251
1692248700000|2023-08-17 05:05:00|10130.1|10128.1|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|128
1692249000000|2023-08-17 05:10:00|||||||||32
1692249300000|2023-08-17 05:15:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|117
1692249600000|2023-08-17 05:20:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|115
1692249900000|2023-08-17 05:25:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|27
1692250200000|2023-08-17 05:30:00|10129.3|10127.3|10128.3|10126.3|10129.3|10127.3|10128.1|10126.1|480
1692250500000|2023-08-17 05:35:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|683
1692250800000|2023-08-17 05:40:00|10127.4|10125.4|10128.1|10126.1|10128.5|10126.5|10127.4|10125.4|1725
1692251100000|2023-08-17 05:45:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128|10126|521
1692251400000|2023-08-17 05:50:00|10128.3|10126.3|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|378
1692251700000|2023-08-17 05:55:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|453
1692252000000|2023-08-17 06:00:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|1024
1692252300000|2023-08-17 06:05:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|918
1692252600000|2023-08-17 06:10:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|896
1692252900000|2023-08-17 06:15:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|771
1692253200000|2023-08-17 06:20:00|10128.7|10126.7|10129.3|10127.3|10129.7|10127.7|10128.5|10126.5|942
1692253500000|2023-08-17 06:25:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|709
1692253800000|2023-08-17 06:30:00|10129.3|10127.3|10130.1|10128.1|10130.1|10128.1|10129.1|10127.1|757
1692254100000|2023-08-17 06:35:00|10129.7|10127.7|10130.5|10128.5|10130.9|10128.9|10129.7|10127.7|945
1692254400000|2023-08-17 06:40:00|10130.9|10128.9|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|405
1692254700000|2023-08-17 06:45:00|10129.7|10127.7|10130.9|10128.9|10130.9|10128.9|10129.7|10127.7|1012
1692255000000|2023-08-17 06:50:00|10130.5|10128.5|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|867
1692255300000|2023-08-17 06:55:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|786
1692255600000|2023-08-17 07:00:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|1665
1692255900000|2023-08-17 07:05:00|10130.1|10128.1|10131.3|10129.3|10131.3|10129.3|10130.1|10128.1|1769
1692256200000|2023-08-17 07:10:00|10131.7|10129.7|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|1435
1692256500000|2023-08-17 07:15:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|1183
1692256800000|2023-08-17 07:20:00|10133.6|10131.6|10133.2|10131.2|10134.4|10132.4|10132.8|10130.8|2251
1692257100000|2023-08-17 07:25:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|316
1692257400000|2023-08-17 07:30:00|10133.6|10131.6|10132.4|10130.4|10133.6|10131.6|10132.4|10130.4|1272
1692257700000|2023-08-17 07:35:00|10132.6|10130.6|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|723
1692258000000|2023-08-17 07:40:00|10132.3|10130.3|10133.2|10131.2|10133.6|10131.6|10132.3|10130.3|871
1692258300000|2023-08-17 07:45:00|10133.4|10131.4|10134|10132|10134.2|10132.2|10133.2|10131.2|2272
1692258600000|2023-08-17 07:50:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|518
1692258900000|2023-08-17 07:55:00|10134|10132|10133.6|10131.6|10134.4|10132.4|10133.4|10131.4|1403
1692259200000|2023-08-17 08:00:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|580
1692259500000|2023-08-17 08:05:00|10133|10131|10133.2|10131.2|10133.6|10131.6|10133|10131|533
1692259800000|2023-08-17 08:10:00|10133.6|10131.6|10132.8|10130.8|10133.6|10131.6|10132.4|10130.4|465
1692260100000|2023-08-17 08:15:00|10132.6|10130.6|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|507
1692260400000|2023-08-17 08:20:00|10133|10131|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|567
1692260700000|2023-08-17 08:25:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|912
1692261000000|2023-08-17 08:30:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|198
1692261300000|2023-08-17 08:35:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|487
1692261600000|2023-08-17 08:40:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10133.6|10131.6|246
1692261900000|2023-08-17 08:45:00|10133.6|10131.6|10133.6|10131.6|10134|10132|10133.2|10131.2|384
1692262200000|2023-08-17 08:50:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|337
1692262500000|2023-08-17 08:55:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|781
1692262800000|2023-08-17 09:00:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|217
1692263100000|2023-08-17 09:05:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|664
1692263400000|2023-08-17 09:10:00|10133|10131|10133.6|10131.6|10133.6|10131.6|10133|10131|870
1692263700000|2023-08-17 09:15:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|1238
1692264000000|2023-08-17 09:20:00|10134.6|10132.6|10134.6|10132.6|10134.6|10132.6|10134.4|10132.4|292
1692264300000|2023-08-17 09:25:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|546
1692264600000|2023-08-17 09:30:00|10133.8|10131.8|10134.4|10132.4|10134.4|10132.4|10133.8|10131.8|126
1692264900000|2023-08-17 09:35:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|64
1692265200000|2023-08-17 09:40:00|10135.2|10133.2|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|532
1692265500000|2023-08-17 09:45:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|962
1692265800000|2023-08-17 09:50:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|223
1692266100000|2023-08-17 09:55:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|534
1692266400000|2023-08-17 10:00:00|10135.2|10133.2|10135.6|10133.6|10136|10134|10135.2|10133.2|864
1692266700000|2023-08-17 10:05:00|10135.2|10133.2|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|205
1692267000000|2023-08-17 10:10:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|920
1692267300000|2023-08-17 10:15:00|10134.4|10132.4|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1246
1692267600000|2023-08-17 10:20:00|10134.6|10132.6|10134.4|10132.4|10134.8|10132.8|10134|10132|870
1692267900000|2023-08-17 10:25:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|1386
1692268200000|2023-08-17 10:30:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|1257
1692268500000|2023-08-17 10:35:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|1420
1692268800000|2023-08-17 10:40:00|10134.8|10132.8|10135.2|10133.2|10136|10134|10134.8|10132.8|1290
1692269100000|2023-08-17 10:45:00|10134.8|10132.8|10134|10132|10135.2|10133.2|10134|10132|393
1692269400000|2023-08-17 10:50:00|10133.8|10131.8|10134.4|10132.4|10134.8|10132.8|10133.6|10131.6|1235
1692269700000|2023-08-17 10:55:00|10134.2|10132.2|10134|10132|10134.8|10132.8|10133.6|10131.6|1290
1692270000000|2023-08-17 11:00:00|10134.2|10132.2|10134.4|10132.4|10134.4|10132.4|10134|10132|881
1692270300000|2023-08-17 11:05:00|10134.2|10132.2|10136|10134|10136|10134|10134|10132|1302
1692270600000|2023-08-17 11:10:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.2|10133.2|1385
1692270900000|2023-08-17 11:15:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|781
1692271200000|2023-08-17 11:20:00|10135.2|10133.2|10136|10134|10136|10134|10135.2|10133.2|741
1692271500000|2023-08-17 11:25:00|10135.6|10133.6|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|1920
1692271800000|2023-08-17 11:30:00|10136|10134|10137.1|10135.1|10137.5|10135.5|10136|10134|2634
1692272100000|2023-08-17 11:35:00|10137.5|10135.5|10137.9|10135.9|10139.1|10137.1|10137.1|10135.1|4653
1692272400000|2023-08-17 11:40:00|10138.1|10136.1|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|2390
1692272700000|2023-08-17 11:45:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|2148
1692273000000|2023-08-17 11:50:00|10138.1|10136.1|10138.3|10136.3|10138.3|10136.3|10137.9|10135.9|1454
1692273300000|2023-08-17 11:55:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|1381
1692273600000|2023-08-17 12:00:00|10137.5|10135.5|10139.5|10137.5|10139.5|10137.5|10137.5|10135.5|3121
1692273900000|2023-08-17 12:05:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|2712
1692274200000|2023-08-17 12:10:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|2220
1692274500000|2023-08-17 12:15:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1840
1692274800000|2023-08-17 12:20:00|10138.1|10136.1|10137.1|10135.1|10138.1|10136.1|10136.7|10134.7|3421
1692275100000|2023-08-17 12:25:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10136.7|10134.7|2574
1692275400000|2023-08-17 12:30:00|10136.7|10134.7|10134.8|10132.8|10138.3|10136.3|10133|10131|7909
1692275700000|2023-08-17 12:35:00|10134.4|10132.4|10136.4|10134.4|10137.5|10135.5|10134|10132|3496
1692276000000|2023-08-17 12:40:00|10136|10134|10136.7|10134.7|10137.9|10135.9|10134.8|10132.8|3372
1692276300000|2023-08-17 12:45:00|10137.1|10135.1|10135.6|10133.6|10137.5|10135.5|10135.6|10133.6|1556
1692276600000|2023-08-17 12:50:00|10136|10134|10137.5|10135.5|10137.9|10135.9|10135.6|10133.6|1846
1692276900000|2023-08-17 12:55:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|2749
1692277200000|2023-08-17 13:00:00|10137.5|10135.5|10139.1|10137.1|10140.3|10138.3|10137.5|10135.5|3433
1692277500000|2023-08-17 13:05:00|10139.5|10137.5|10139.5|10137.5|10140.3|10138.3|10138.7|10136.7|3272
1692277800000|2023-08-17 13:10:00|10139.9|10137.9|10141.4|10139.4|10141.4|10139.4|10139.5|10137.5|4340
1692278100000|2023-08-17 13:15:00|10141.2|10139.2|10139.5|10137.5|10142.2|10140.2|10139.1|10137.1|5188
1692278400000|2023-08-17 13:20:00|10139.9|10137.9|10139.1|10137.1|10139.9|10137.9|10138.7|10136.7|2290
1692278700000|2023-08-17 13:25:00|10138.9|10136.9|10140.3|10138.3|10140.6|10138.6|10138.7|10136.7|2292
1692279000000|2023-08-17 13:30:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|2164
1692279300000|2023-08-17 13:35:00|10139.7|10137.7|10141.4|10139.4|10141.8|10139.8|10139.5|10137.5|2865
1692279600000|2023-08-17 13:40:00|10141|10139|10139.9|10137.9|10142|10140|10139.9|10137.9|3676
1692279900000|2023-08-17 13:45:00|10139.5|10137.5|10138.7|10136.7|10139.9|10137.9|10138.7|10136.7|1531
1692280200000|2023-08-17 13:50:00|10139.1|10137.1|10139.5|10137.5|10140.3|10138.3|10138.7|10136.7|5154
1692280500000|2023-08-17 13:55:00|10139.9|10137.9|10137.5|10135.5|10139.9|10137.9|10137.5|10135.5|5826
1692280800000|2023-08-17 14:00:00|10137.9|10135.9|10136.7|10134.7|10138.3|10136.3|10136.4|10134.4|2027
1692281100000|2023-08-17 14:05:00|10137.1|10135.1|10136.4|10134.4|10137.1|10135.1|10135.6|10133.6|3542
1692281400000|2023-08-17 14:10:00|10136.5|10134.5|10136|10134|10136.5|10134.5|10135.2|10133.2|4732
1692281700000|2023-08-17 14:15:00|10136.2|10134.2|10135.2|10133.2|10136.4|10134.4|10134.4|10132.4|2794
1692282000000|2023-08-17 14:20:00|10135|10133|10136|10134|10136.4|10134.4|10134.8|10132.8|1823
1692282300000|2023-08-17 14:25:00|10136.2|10134.2|10136|10134|10136.7|10134.7|10136|10134|1081
1692282600000|2023-08-17 14:30:00|10135.8|10133.8|10135.6|10133.6|10136|10134|10135.2|10133.2|2149
1692282900000|2023-08-17 14:35:00|10135.4|10133.4|10135.2|10133.2|10136|10134|10135.2|10133.2|2890
1692283200000|2023-08-17 14:40:00|10135.4|10133.4|10137.1|10135.1|10137.5|10135.5|10135.4|10133.4|1462
1692283500000|2023-08-17 14:45:00|10137.3|10135.3|10136.7|10134.7|10137.5|10135.5|10136.4|10134.4|1522
1692283800000|2023-08-17 14:50:00|10136.4|10134.4|10135.6|10133.6|10136.7|10134.7|10135.6|10133.6|2895
1692284100000|2023-08-17 14:55:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|1641
1692284400000|2023-08-17 15:00:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10134.4|10132.4|3564
1692284700000|2023-08-17 15:05:00|10134.8|10132.8|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1091
1692285000000|2023-08-17 15:10:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|1643
1692285300000|2023-08-17 15:15:00|10135.2|10133.2|10135.2|10133.2|10136|10134|10135.2|10133.2|2463
1692285600000|2023-08-17 15:20:00|10135.6|10133.6|10134.4|10132.4|10135.6|10133.6|10134.4|10132.4|1084
1692285900000|2023-08-17 15:25:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134|10132|1438
1692286200000|2023-08-17 15:30:00|10134.2|10132.2|10134|10132|10134.4|10132.4|10134|10132|1350
1692286500000|2023-08-17 15:35:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10133.6|10131.6|2578
1692286800000|2023-08-17 15:40:00|10133.6|10131.6|10132.4|10130.4|10134|10132|10132.1|10130.1|2047
1692287100000|2023-08-17 15:45:00|10132.1|10130.1|10131.3|10129.3|10132.4|10130.4|10130.9|10128.9|2347
1692287400000|2023-08-17 15:50:00|10130.9|10128.9|10131.3|10129.3|10132.1|10130.1|10130.5|10128.5|2494
1692287700000|2023-08-17 15:55:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|572
1692288000000|2023-08-17 16:00:00|10132.1|10130.1|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|1491
1692288300000|2023-08-17 16:05:00|10132.8|10130.8|10131.7|10129.7|10132.8|10130.8|10131.3|10129.3|1648
1692288600000|2023-08-17 16:10:00|||||||||1393
1692288900000|2023-08-17 16:15:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|1610
1692289200000|2023-08-17 16:20:00|10131.7|10129.7|10132.1|10130.1|10132.4|10130.4|10131.3|10129.3|1074
1692289500000|2023-08-17 16:25:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|1277
1692289800000|2023-08-17 16:30:00|10132.1|10130.1|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|1547
1692290100000|2023-08-17 16:35:00|10132.4|10130.4|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|731
1692290400000|2023-08-17 16:40:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|559
1692290700000|2023-08-17 16:45:00|10132.4|10130.4|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|748
1692291000000|2023-08-17 16:50:00|10133.2|10131.2|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|334
1692291300000|2023-08-17 16:55:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|349
1692291600000|2023-08-17 17:00:00|10132.8|10130.8|10132.4|10130.4|10133.6|10131.6|10132.1|10130.1|1846
1692291900000|2023-08-17 17:05:00|10132.3|10130.3|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|1561
1692292200000|2023-08-17 17:10:00|10131.7|10129.7|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|827
1692292500000|2023-08-17 17:15:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|777
1692292800000|2023-08-17 17:20:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|905
1692293100000|2023-08-17 17:25:00|10131.3|10129.3|10131.7|10129.7|10132.1|10130.1|10131.3|10129.3|1171
1692293400000|2023-08-17 17:30:00|10132.1|10130.1|10131.3|10129.3|10132.1|10130.1|10131.3|10129.3|969
1692293700000|2023-08-17 17:35:00|10130.9|10128.9|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|1651
1692294000000|2023-08-17 17:40:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|310
1692294300000|2023-08-17 17:45:00|10131.9|10129.9|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|1469
1692294600000|2023-08-17 17:50:00|10132.1|10130.1|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|476
1692294900000|2023-08-17 17:55:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|1027
1692295200000|2023-08-17 18:00:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|2496
1692295500000|2023-08-17 18:05:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|436
1692295800000|2023-08-17 18:10:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|2994
1692296100000|2023-08-17 18:15:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|1936
1692296400000|2023-08-17 18:20:00|10132.8|10130.8|10134|10132|10134.4|10132.4|10132.8|10130.8|2309
1692296700000|2023-08-17 18:25:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1857
1692297000000|2023-08-17 18:30:00|10135.2|10133.2|10134.4|10132.4|10135.6|10133.6|10134|10132|2874
1692297300000|2023-08-17 18:35:00|10134.6|10132.6|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1288
1692297600000|2023-08-17 18:40:00|10134.6|10132.6|10134.8|10132.8|10135.6|10133.6|10134.6|10132.6|1156
1692297900000|2023-08-17 18:45:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|1387
1692298200000|2023-08-17 18:50:00|10135.6|10133.6|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|1114
1692298500000|2023-08-17 18:55:00|10135.2|10133.2|10136|10134|10136.7|10134.7|10135.2|10133.2|2678
1692298800000|2023-08-17 19:00:00|10136.2|10134.2|10137.1|10135.1|10137.5|10135.5|10136|10134|1401
1692299100000|2023-08-17 19:05:00|10136.7|10134.7|10137.5|10135.5|10137.9|10135.9|10136.4|10134.4|2129
1692299400000|2023-08-17 19:10:00|10137.3|10135.3|10137.9|10135.9|10137.9|10135.9|10136.7|10134.7|2927
1692299700000|2023-08-17 19:15:00|10138.1|10136.1|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|1429
1692300000000|2023-08-17 19:20:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|1812
1692300300000|2023-08-17 19:25:00|10138.9|10136.9|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|944
1692300600000|2023-08-17 19:30:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|315
1692300900000|2023-08-17 19:35:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|14489
1692301200000|2023-08-17 19:40:00|10138.3|10136.3|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|2873
1692301500000|2023-08-17 19:45:00|10137.9|10135.9|10139.5|10137.5|10139.5|10137.5|10137.9|10135.9|3660
1692301800000|2023-08-17 19:50:00|10140.3|10138.3|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|1674
1692302100000|2023-08-17 19:55:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.5|10137.5|3416
1692302400000|2023-08-17 20:00:00|10140.5|10138.5|10140.6|10138.6|10141|10139|10140.3|10138.3|2543
1692302700000|2023-08-17 20:05:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10139.9|10137.9|2331
1692303000000|2023-08-17 20:10:00|10140.5|10138.5|10139.9|10137.9|10140.6|10138.6|10139.5|10137.5|1591
1692303300000|2023-08-17 20:15:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10139.9|10137.9|1668
1692303600000|2023-08-17 20:20:00|10140.1|10138.1|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|792
1692303900000|2023-08-17 20:25:00|10140.3|10138.3|10140.6|10138.6|10140.8|10138.8|10140.3|10138.3|2179
1692304200000|2023-08-17 20:30:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|736
1692304500000|2023-08-17 20:35:00|10140.5|10138.5|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|260
1692304800000|2023-08-17 20:40:00|10140.6|10138.6|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|546
1692305100000|2023-08-17 20:45:00|10140.6|10138.6|10140.6|10138.6|10141|10139|10140.6|10138.6|641
1692305400000|2023-08-17 20:50:00|10141|10139|10141|10139|10141|10139|10140.6|10138.6|474
1692305700000|2023-08-17 20:55:00|10140.8|10138.8|10141|10139|10141.4|10139.4|10140.8|10138.8|1098
1692309600000|2023-08-17 22:00:00|10141.6|10139.6|10140.8|10138.8|10142.2|10140.2|10140.8|10138.8|449
1692309900000|2023-08-17 22:05:00|10141|10139|10141|10139|10141.2|10139.2|10140.8|10138.8|170
1692310200000|2023-08-17 22:10:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10141|10139|155
1692310500000|2023-08-17 22:15:00|10141.2|10139.2|10141|10139|10141.2|10139.2|10141|10139|496
1692310800000|2023-08-17 22:20:00|||||||||11
1692311100000|2023-08-17 22:25:00|||||||||99
1692311400000|2023-08-17 22:30:00|10141.4|10139.4|10142.2|10140.2|10142.2|10140.2|10141|10139|701
1692311700000|2023-08-17 22:35:00|10141.8|10139.8|10142.2|10140.2|10142.4|10140.4|10141.8|10139.8|131
1692312000000|2023-08-17 22:40:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|68
1692312300000|2023-08-17 22:45:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|109
1692312600000|2023-08-17 22:50:00|10142|10140|10141.8|10139.8|10142|10140|10141.8|10139.8|11
1692312900000|2023-08-17 22:55:00|10142|10140|10141.4|10139.4|10142|10140|10141.2|10139.2|30
1692313200000|2023-08-17 23:00:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|104
1692313500000|2023-08-17 23:05:00|||||||||207
1692313800000|2023-08-17 23:10:00|10141|10139|10141|10139|10141.4|10139.4|10141|10139|197
1692314100000|2023-08-17 23:15:00|10141.4|10139.4|10141.2|10139.2|10141.4|10139.4|10141.2|10139.2|28
1692314400000|2023-08-17 23:20:00|10141|10139|10141|10139|10141|10139|10140.6|10138.6|295
1692314700000|2023-08-17 23:25:00|||||||||8
1692315000000|2023-08-17 23:30:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|306
1692315300000|2023-08-17 23:35:00|10140.8|10138.8|10141.4|10139.4|10141.4|10139.4|10140.8|10138.8|689
1692315600000|2023-08-17 23:40:00|10141.6|10139.6|10142|10140|10142.2|10140.2|10141.4|10139.4|364
1692315900000|2023-08-17 23:45:00|10141.8|10139.8|10142|10140|10142.2|10140.2|10141.8|10139.8|100
1692316200000|2023-08-17 23:50:00|10141.8|10139.8|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|269
1692316500000|2023-08-17 23:55:00|10141.6|10139.6|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|229
1692316800000|2023-08-18 00:00:00|10141.2|10139.2|10140.6|10138.6|10141.2|10139.2|10140.6|10138.6|57
1692317100000|2023-08-18 00:05:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|399
1692317400000|2023-08-18 00:10:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|529
1692317700000|2023-08-18 00:15:00|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|10139.5|10137.5|258
1692318000000|2023-08-18 00:20:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|574
1692318300000|2023-08-18 00:25:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|151
1692318600000|2023-08-18 00:30:00|10139.9|10137.9|10139.9|10137.9|10140.3|10138.3|10139.5|10137.5|463
1692318900000|2023-08-18 00:35:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|178
1692319200000|2023-08-18 00:40:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|193
1692319500000|2023-08-18 00:45:00|10140.6|10138.6|10141|10139|10141.4|10139.4|10140.6|10138.6|612
1692319800000|2023-08-18 00:50:00|10141.4|10139.4|10142.2|10140.2|10142.2|10140.2|10141|10139|292
1692320100000|2023-08-18 00:55:00|10141.8|10139.8|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|1249
1692320400000|2023-08-18 01:00:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|223
1692320700000|2023-08-18 01:05:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|56
1692321000000|2023-08-18 01:10:00|10142|10140|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|124
1692321300000|2023-08-18 01:15:00|||||||||194
1692321600000|2023-08-18 01:20:00|10142.4|10140.4|10142.2|10140.2|10142.4|10140.4|10142.2|10140.2|81
1692321900000|2023-08-18 01:25:00|10142|10140|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|84
1692322200000|2023-08-18 01:30:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|239
1692322500000|2023-08-18 01:35:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|705
1692322800000|2023-08-18 01:40:00|10143|10141|10143|10141|10143|10141|10143|10141|196
1692323100000|2023-08-18 01:45:00|10142.8|10140.8|10142.2|10140.2|10142.8|10140.8|10142.2|10140.2|435
1692323400000|2023-08-18 01:50:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|60
1692323700000|2023-08-18 01:55:00|10141.8|10139.8|10142.2|10140.2|10142.4|10140.4|10141.8|10139.8|559
1692324000000|2023-08-18 02:00:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|320
1692324300000|2023-08-18 02:05:00|10142.2|10140.2|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|142
1692324600000|2023-08-18 02:10:00|||||||||70
1692324900000|2023-08-18 02:15:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|267
1692325200000|2023-08-18 02:20:00|10142|10140|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|227
1692325500000|2023-08-18 02:25:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|190
1692325800000|2023-08-18 02:30:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|93
1692326100000|2023-08-18 02:35:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|216
1692326400000|2023-08-18 02:40:00|||||||||5
1692326700000|2023-08-18 02:45:00|10142|10140|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|72
1692327000000|2023-08-18 02:50:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|62
1692327300000|2023-08-18 02:55:00|10141.6|10139.6|10141.8|10139.8|10142|10140|10141.4|10139.4|281
1692327600000|2023-08-18 03:00:00|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|10141.4|10139.4|94
1692327900000|2023-08-18 03:05:00|10141.2|10139.2|10141.4|10139.4|10141.4|10139.4|10141.2|10139.2|12
1692328200000|2023-08-18 03:10:00|10141.8|10139.8|10141.8|10139.8|10141.8|10139.8|10141.4|10139.4|120
1692328500000|2023-08-18 03:15:00|||||||||1
1692328800000|2023-08-18 03:20:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|58
1692329100000|2023-08-18 03:25:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|3
1692329400000|2023-08-18 03:30:00|10142.6|10140.6|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|499
1692329700000|2023-08-18 03:35:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|599
1692330000000|2023-08-18 03:40:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|380
1692330300000|2023-08-18 03:45:00|10143.2|10141.2|10143.4|10141.4|10143.4|10141.4|10143|10141|117
1692330600000|2023-08-18 03:50:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|59
1692330900000|2023-08-18 03:55:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|260
1692331200000|2023-08-18 04:00:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|363
1692331500000|2023-08-18 04:05:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|64
1692331800000|2023-08-18 04:10:00|||||||||103
1692332100000|2023-08-18 04:15:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|194
1692332400000|2023-08-18 04:20:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|531
1692332700000|2023-08-18 04:25:00|10142.2|10140.2|10142.2|10140.2|10142.4|10140.4|10142.2|10140.2|88
1692333000000|2023-08-18 04:30:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|41
1692333300000|2023-08-18 04:35:00|10142|10140|10141|10139|10142|10140|10141|10139|231
1692333600000|2023-08-18 04:40:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|434
1692333900000|2023-08-18 04:45:00|||||||||416
1692334200000|2023-08-18 04:50:00|10141.2|10139.2|10141.4|10139.4|10141.4|10139.4|10141.2|10139.2|105
1692334500000|2023-08-18 04:55:00|10141.6|10139.6|10142|10140|10142.2|10140.2|10141.6|10139.6|282
1692334800000|2023-08-18 05:00:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.8|10139.8|19
1692335100000|2023-08-18 05:05:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142|10140|100
1692335400000|2023-08-18 05:10:00|10141.8|10139.8|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|57
1692335700000|2023-08-18 05:15:00|10142.6|10140.6|10143|10141|10143.4|10141.4|10142.6|10140.6|116
1692336000000|2023-08-18 05:20:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|102
1692336300000|2023-08-18 05:25:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.8|10141.8|340
1692336600000|2023-08-18 05:30:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|91
1692336900000|2023-08-18 05:35:00|10144.2|10142.2|10143.4|10141.4|10144.2|10142.2|10143.4|10141.4|693
1692337200000|2023-08-18 05:40:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10143|10141|169
1692337500000|2023-08-18 05:45:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143|10141|461
1692337800000|2023-08-18 05:50:00|10143|10141|10143.4|10141.4|10143.8|10141.8|10143|10141|217
1692338100000|2023-08-18 05:55:00|10143|10141|10143|10141|10143.4|10141.4|10143|10141|185
1692338400000|2023-08-18 06:00:00|10143.4|10141.4|10143.4|10141.4|10144.2|10142.2|10143|10141|548
1692338700000|2023-08-18 06:05:00|10143.6|10141.6|10143|10141|10143.8|10141.8|10143|10141|601
1692339000000|2023-08-18 06:10:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143|10141|958
1692339300000|2023-08-18 06:15:00|10143.6|10141.6|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|2066
1692339600000|2023-08-18 06:20:00|10143.8|10141.8|10144.6|10142.6|10144.9|10142.9|10143.4|10141.4|733
1692339900000|2023-08-18 06:25:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|216
1692340200000|2023-08-18 06:30:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|43
1692340500000|2023-08-18 06:35:00|10143.4|10141.4|10144.6|10142.6|10144.8|10142.8|10143.4|10141.4|975
1692340800000|2023-08-18 06:40:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|1496
1692341100000|2023-08-18 06:45:00|10145.7|10143.7|10146.1|10144.1|10146.9|10144.9|10145.7|10143.7|931
1692341400000|2023-08-18 06:50:00|10146.5|10144.5|10145.7|10143.7|10146.5|10144.5|10145.3|10143.3|1461
1692341700000|2023-08-18 06:55:00|10145.3|10143.3|10145.3|10143.3|10145.7|10143.7|10145.1|10143.1|408
1692342000000|2023-08-18 07:00:00|10145.1|10143.1|10145.3|10143.3|10145.7|10143.7|10145.1|10143.1|178
1692342300000|2023-08-18 07:05:00|10145.5|10143.5|10144.9|10142.9|10145.7|10143.7|10144.9|10142.9|662
1692342600000|2023-08-18 07:10:00|10144.6|10142.6|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|473
1692342900000|2023-08-18 07:15:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|592
1692343200000|2023-08-18 07:20:00|10144.2|10142.2|10143.6|10141.6|10144.2|10142.2|10143.4|10141.4|380
1692343500000|2023-08-18 07:25:00|10143.8|10141.8|10144.6|10142.6|10144.6|10142.6|10143.4|10141.4|450
1692343800000|2023-08-18 07:30:00|10144.4|10142.4|10145.1|10143.1|10145.3|10143.3|10144.2|10142.2|241
1692344100000|2023-08-18 07:35:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|199
1692344400000|2023-08-18 07:40:00|10144.9|10142.9|10145.7|10143.7|10146.1|10144.1|10144.9|10142.9|383
1692344700000|2023-08-18 07:45:00|10145.5|10143.5|10144.6|10142.6|10145.7|10143.7|10144.6|10142.6|353
1692345000000|2023-08-18 07:50:00|10144.8|10142.8|10144.8|10142.8|10144.9|10142.9|10144.6|10142.6|229
1692345300000|2023-08-18 07:55:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|266
1692345600000|2023-08-18 08:00:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|720
1692345900000|2023-08-18 08:05:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|58
1692346200000|2023-08-18 08:10:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|110
1692346500000|2023-08-18 08:15:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|340
1692346800000|2023-08-18 08:20:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|67
1692347100000|2023-08-18 08:25:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|166
1692347400000|2023-08-18 08:30:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|225
1692347700000|2023-08-18 08:35:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|141
1692348000000|2023-08-18 08:40:00|10143.8|10141.8|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|372
1692348300000|2023-08-18 08:45:00|10143.6|10141.6|10143|10141|10143.8|10141.8|10143|10141|940
1692348600000|2023-08-18 08:50:00|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|10142.6|10140.6|232
1692348900000|2023-08-18 08:55:00|10143|10141|10143|10141|10143|10141|10142.6|10140.6|191
1692349200000|2023-08-18 09:00:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|137
1692349500000|2023-08-18 09:05:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|217
1692349800000|2023-08-18 09:10:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143|10141|970
1692350100000|2023-08-18 09:15:00|||||||||183
1692350400000|2023-08-18 09:20:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|335
1692350700000|2023-08-18 09:25:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|164
1692351000000|2023-08-18 09:30:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10143.8|10141.8|636
1692351300000|2023-08-18 09:35:00|10144.4|10142.4|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|203
1692351600000|2023-08-18 09:40:00|10144.8|10142.8|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|321
1692351900000|2023-08-18 09:45:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|368
1692352200000|2023-08-18 09:50:00|10144.4|10142.4|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|96
1692352500000|2023-08-18 09:55:00|10144.4|10142.4|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|245
1692352800000|2023-08-18 10:00:00|10144.8|10142.8|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|932
1692353100000|2023-08-18 10:05:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10145.3|10143.3|920
1692353400000|2023-08-18 10:10:00|10145.9|10143.9|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|155
1692353700000|2023-08-18 10:15:00|10146.1|10144.1|10145.7|10143.7|10146.1|10144.1|10145.7|10143.7|361
1692354000000|2023-08-18 10:20:00|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|10145.3|10143.3|205
1692354300000|2023-08-18 10:25:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|1190
1692354600000|2023-08-18 10:30:00|10145.7|10143.7|10145.3|10143.3|10145.7|10143.7|10145.3|10143.3|269
1692354900000|2023-08-18 10:35:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.9|10142.9|488
1692355200000|2023-08-18 10:40:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|211
1692355500000|2023-08-18 10:45:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|961
1692355800000|2023-08-18 10:50:00|10145.3|10143.3|10144.6|10142.6|10145.3|10143.3|10144.6|10142.6|718
1692356100000|2023-08-18 10:55:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|455
1692356400000|2023-08-18 11:00:00|10143.8|10141.8|10144.6|10142.6|10144.6|10142.6|10143.8|10141.8|1271
1692356700000|2023-08-18 11:05:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|242
1692357000000|2023-08-18 11:10:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|2605
1692357300000|2023-08-18 11:15:00|10143|10141|10143|10141|10143.4|10141.4|10142.6|10140.6|2389
1692357600000|2023-08-18 11:20:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.2|10141.2|503
1692357900000|2023-08-18 11:25:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|703
1692358200000|2023-08-18 11:30:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|305
1692358500000|2023-08-18 11:35:00|10144.2|10142.2|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|626
1692358800000|2023-08-18 11:40:00|10144.6|10142.6|10144.2|10142.2|10144.6|10142.6|10144.2|10142.2|452
1692359100000|2023-08-18 11:45:00|10144.4|10142.4|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|2335
1692359400000|2023-08-18 11:50:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|456
1692359700000|2023-08-18 11:55:00|10144.2|10142.2|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|1974
1692360000000|2023-08-18 12:00:00|10144.2|10142.2|10144.2|10142.2|10144.2|10142.2|10143.4|10141.4|1456
1692360300000|2023-08-18 12:05:00|10143.8|10141.8|10142.6|10140.6|10144.2|10142.2|10142.2|10140.2|2490
1692360600000|2023-08-18 12:10:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|627
1692360900000|2023-08-18 12:15:00|10142.4|10140.4|10141|10139|10142.6|10140.6|10141|10139|941
1692361200000|2023-08-18 12:20:00|10141.4|10139.4|10140.6|10138.6|10142.2|10140.2|10140.3|10138.3|4585
1692361500000|2023-08-18 12:25:00|10140.8|10138.8|10141|10139|10141.4|10139.4|10139.9|10137.9|2111
1692361800000|2023-08-18 12:30:00|10140.6|10138.6|10141.8|10139.8|10143|10141|10140.6|10138.6|1500
1692362100000|2023-08-18 12:35:00|10141|10139|10141|10139|10141.4|10139.4|10139.9|10137.9|2649
1692362400000|2023-08-18 12:40:00|10140.6|10138.6|10141.4|10139.4|10141.4|10139.4|10140.3|10138.3|808
1692362700000|2023-08-18 12:45:00|10141.2|10139.2|10141|10139|10141.4|10139.4|10140.6|10138.6|1147
1692363000000|2023-08-18 12:50:00|10141.4|10139.4|10139.5|10137.5|10141.4|10139.4|10139.5|10137.5|3045
1692363300000|2023-08-18 12:55:00|10139.9|10137.9|10139.1|10137.1|10140.3|10138.3|10138.7|10136.7|3101
1692363600000|2023-08-18 13:00:00|10138.7|10136.7|10138.7|10136.7|10138.9|10136.9|10137.5|10135.5|1885
1692363900000|2023-08-18 13:05:00|10139.1|10137.1|10140.3|10138.3|10140.5|10138.5|10138.7|10136.7|1488
1692364200000|2023-08-18 13:10:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10139.5|10137.5|1158
1692364500000|2023-08-18 13:15:00|10140.3|10138.3|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|808
1692364800000|2023-08-18 13:20:00|10140.5|10138.5|10139.9|10137.9|10140.5|10138.5|10139.5|10137.5|869
1692365100000|2023-08-18 13:25:00|10140.3|10138.3|10140.6|10138.6|10141|10139|10140.3|10138.3|1707
1692365400000|2023-08-18 13:30:00|10140.3|10138.3|10139.5|10137.5|10140.6|10138.6|10139.1|10137.1|963
1692365700000|2023-08-18 13:35:00|10139.3|10137.3|10139.3|10137.3|10140.3|10138.3|10138.7|10136.7|1575
1692366000000|2023-08-18 13:40:00|10139.1|10137.1|10141|10139|10141|10139|10139.1|10137.1|933
1692366300000|2023-08-18 13:45:00|10140.6|10138.6|10142.6|10140.6|10142.6|10140.6|10140.6|10138.6|2979
1692366600000|2023-08-18 13:50:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|1856
1692366900000|2023-08-18 13:55:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|2452
1692367200000|2023-08-18 14:00:00|10143|10141|10143.4|10141.4|10143.4|10141.4|10142.6|10140.6|820
1692367500000|2023-08-18 14:05:00|10143|10141|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|765
1692367800000|2023-08-18 14:10:00|10143|10141|10141.8|10139.8|10143|10141|10141.4|10139.4|645
1692368100000|2023-08-18 14:15:00|10142.2|10140.2|10142.2|10140.2|10143.4|10141.4|10142.2|10140.2|1037
1692368400000|2023-08-18 14:20:00|10142.4|10140.4|10143.4|10141.4|10143.8|10141.8|10142.4|10140.4|1354
1692368700000|2023-08-18 14:25:00|10143|10141|10143|10141|10143|10141|10142.2|10140.2|696
1692369000000|2023-08-18 14:30:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10141.8|10139.8|1350
1692369300000|2023-08-18 14:35:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|700
1692369600000|2023-08-18 14:40:00|10142.2|10140.2|10141.8|10139.8|10142.2|10140.2|10141.4|10139.4|746
1692369900000|2023-08-18 14:45:00|10141.4|10139.4|10142.6|10140.6|10143|10141|10141|10139|1368
1692370200000|2023-08-18 14:50:00|10142.4|10140.4|10144.2|10142.2|10144.2|10142.2|10142.2|10140.2|1673
1692370500000|2023-08-18 14:55:00|10144|10142|10143.8|10141.8|10144.6|10142.6|10143.8|10141.8|905
1692370800000|2023-08-18 15:00:00|10144.2|10142.2|10142.6|10140.6|10144.2|10142.2|10142.6|10140.6|1986
1692371100000|2023-08-18 15:05:00|10142.4|10140.4|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|942
1692371400000|2023-08-18 15:10:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10141.8|10139.8|513
1692371700000|2023-08-18 15:15:00|10142.6|10140.6|10143|10141|10143.4|10141.4|10142.6|10140.6|3020
1692372000000|2023-08-18 15:20:00|10143.4|10141.4|10143|10141|10143.4|10141.4|10143|10141|799
1692372300000|2023-08-18 15:25:00|10142.8|10140.8|10142|10140|10142.8|10140.8|10142|10140|240
1692372600000|2023-08-18 15:30:00|10142.2|10140.2|10143|10141|10143|10141|10141.8|10139.8|402
1692372900000|2023-08-18 15:35:00|10142.8|10140.8|10144.2|10142.2|10144.6|10142.6|10142.6|10140.6|3171
1692373200000|2023-08-18 15:40:00|10144.6|10142.6|10144.6|10142.6|10145.3|10143.3|10144.2|10142.2|3054
1692373500000|2023-08-18 15:45:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|967
1692373800000|2023-08-18 15:50:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|756
1692374100000|2023-08-18 15:55:00|10144.9|10142.9|10144.9|10142.9|10144.9|10142.9|10144.6|10142.6|425
1692374400000|2023-08-18 16:00:00|10144.6|10142.6|10144.6|10142.6|10144.6|10142.6|10144.2|10142.2|437
1692374700000|2023-08-18 16:05:00|||||||||133
1692375000000|2023-08-18 16:10:00|10144.2|10142.2|10144.9|10142.9|10144.9|10142.9|10144.2|10142.2|355
1692375300000|2023-08-18 16:15:00|||||||||933
1692375600000|2023-08-18 16:20:00|10145.3|10143.3|10144.9|10142.9|10145.3|10143.3|10144.9|10142.9|573
1692375900000|2023-08-18 16:25:00|10144.6|10142.6|10144.6|10142.6|10144.9|10142.9|10144.6|10142.6|756
1692376200000|2023-08-18 16:30:00|10144.9|10142.9|10144.2|10142.2|10144.9|10142.9|10144.2|10142.2|489
1692376500000|2023-08-18 16:35:00|10143.8|10141.8|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|558
1692376800000|2023-08-18 16:40:00|10144.2|10142.2|10143.4|10141.4|10144.6|10142.6|10143.4|10141.4|3554
1692377100000|2023-08-18 16:45:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10143|10141|1891
1692377400000|2023-08-18 16:50:00|10143.4|10141.4|10143.4|10141.4|10143.4|10141.4|10143|10141|1586
1692377700000|2023-08-18 16:55:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|105
1692378000000|2023-08-18 17:00:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|701
1692378300000|2023-08-18 17:05:00|10143.4|10141.4|10143.4|10141.4|10143.8|10141.8|10143.4|10141.4|503
1692378600000|2023-08-18 17:10:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|314
1692378900000|2023-08-18 17:15:00|10143.4|10141.4|10143.8|10141.8|10143.8|10141.8|10143.4|10141.4|271
1692379200000|2023-08-18 17:20:00|10143.4|10141.4|10142.2|10140.2|10143.4|10141.4|10142.2|10140.2|823
1692379500000|2023-08-18 17:25:00|10142.6|10140.6|10142.2|10140.2|10142.6|10140.6|10142.2|10140.2|589
1692379800000|2023-08-18 17:30:00|10142.6|10140.6|10141.8|10139.8|10142.6|10140.6|10141.8|10139.8|234
1692380100000|2023-08-18 17:35:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10141.8|10139.8|624
1692380400000|2023-08-18 17:40:00|10142.6|10140.6|10143|10141|10143|10141|10142.6|10140.6|1564
1692380700000|2023-08-18 17:45:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10142.6|10140.6|804
1692381000000|2023-08-18 17:50:00|10142.8|10140.8|10143|10141|10143.4|10141.4|10142.8|10140.8|926
1692381300000|2023-08-18 17:55:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10142.4|10140.4|403
1692381600000|2023-08-18 18:00:00|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|10142.2|10140.2|191
1692381900000|2023-08-18 18:05:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141.4|10139.4|664
1692382200000|2023-08-18 18:10:00|10141.6|10139.6|10141|10139|10141.8|10139.8|10141|10139|556
1692382500000|2023-08-18 18:15:00|10140.6|10138.6|10141|10139|10141|10139|10140.6|10138.6|486
1692382800000|2023-08-18 18:20:00|10141.4|10139.4|10141|10139|10141.4|10139.4|10141|10139|578
1692383100000|2023-08-18 18:25:00|10141.4|10139.4|10141.2|10139.2|10141.4|10139.4|10141|10139|286
1692383400000|2023-08-18 18:30:00|10141.4|10139.4|10140.6|10138.6|10141.4|10139.4|10140.6|10138.6|438
1692383700000|2023-08-18 18:35:00|10140.3|10138.3|10140.3|10138.3|10140.6|10138.6|10140.3|10138.3|905
1692384000000|2023-08-18 18:40:00|10140.6|10138.6|10140.6|10138.6|10140.6|10138.6|10140.3|10138.3|2492
1692384300000|2023-08-18 18:45:00|10140.5|10138.5|10139.9|10137.9|10140.6|10138.6|10139.9|10137.9|2155
1692384600000|2023-08-18 18:50:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.5|10137.5|580
1692384900000|2023-08-18 18:55:00|10139.9|10137.9|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|2312
1692385200000|2023-08-18 19:00:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|1834
1692385500000|2023-08-18 19:05:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|1982
1692385800000|2023-08-18 19:10:00|10139.1|10137.1|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|1176
1692386100000|2023-08-18 19:15:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|1255
1692386400000|2023-08-18 19:20:00|||||||||708
1692386700000|2023-08-18 19:25:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.1|10137.1|672
1692387000000|2023-08-18 19:30:00|10139.5|10137.5|10139.1|10137.1|10140.3|10138.3|10139.1|10137.1|2465
1692387300000|2023-08-18 19:35:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|991
1692387600000|2023-08-18 19:40:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|439
1692387900000|2023-08-18 19:45:00|10139.5|10137.5|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|556
1692388200000|2023-08-18 19:50:00|||||||||372
1692388500000|2023-08-18 19:55:00|10139.1|10137.1|10139.1|10137.1|10139.5|10137.5|10138.7|10136.7|1030
1692388800000|2023-08-18 20:00:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|1228
1692389100000|2023-08-18 20:05:00|10139.5|10137.5|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|308
1692389400000|2023-08-18 20:10:00|||||||||75
1692389700000|2023-08-18 20:15:00|||||||||46
1692390000000|2023-08-18 20:20:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|602
1692390300000|2023-08-18 20:25:00|||||||||335
1692390600000|2023-08-18 20:30:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|233
1692390900000|2023-08-18 20:35:00|||||||||37
1692391200000|2023-08-18 20:40:00|||||||||176
1692391500000|2023-08-18 20:45:00|10138.3|10136.3|10138.7|10136.7|10138.7|10136.7|10138.3|10136.3|389
1692391800000|2023-08-18 20:50:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|1142
1692392100000|2023-08-18 20:55:00|10138.5|10136.5|10138.1|10136.1|10138.5|10136.5|10137.9|10135.9|1239
1692568800000|2023-08-20 22:00:00|10139.3|10137.3|10139.1|10137.1|10139.7|10137.7|10139.1|10137.1|126
1692569100000|2023-08-20 22:05:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|78
1692569400000|2023-08-20 22:10:00|10139.3|10137.3|10139.5|10137.5|10139.5|10137.5|10139.1|10137.1|38
1692569700000|2023-08-20 22:15:00|10139.7|10137.7|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|112
1692570000000|2023-08-20 22:20:00|10139.5|10137.5|10139.9|10137.9|10139.9|10137.9|10139.5|10137.5|141
1692570300000|2023-08-20 22:25:00|10139.7|10137.7|10139.9|10137.9|10139.9|10137.9|10139.7|10137.7|23
1692570600000|2023-08-20 22:30:00|10139.5|10137.5|10139.3|10137.3|10139.5|10137.5|10139.1|10137.1|58
1692570900000|2023-08-20 22:35:00|10139.1|10137.1|10139.1|10137.1|10139.3|10137.3|10139.1|10137.1|2
1692571200000|2023-08-20 22:40:00|||||||||12
1692571500000|2023-08-20 22:45:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|131
1692571800000|2023-08-20 22:50:00|||||||||31
1692572100000|2023-08-20 22:55:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|31
1692572400000|2023-08-20 23:00:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|309
1692572700000|2023-08-20 23:05:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|38
1692573000000|2023-08-20 23:10:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|9
1692573600000|2023-08-20 23:20:00|||||||||3
1692573900000|2023-08-20 23:25:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|24
1692574200000|2023-08-20 23:30:00|10137.7|10135.7|10137.9|10135.9|10137.9|10135.9|10137.7|10135.7|64
1692574500000|2023-08-20 23:35:00|||||||||2
1692574800000|2023-08-20 23:40:00|||||||||180
1692575100000|2023-08-20 23:45:00|||||||||10
1692575700000|2023-08-20 23:55:00|10138.1|10136.1|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|45
1692576000000|2023-08-21 00:00:00|10137.7|10135.7|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|171
1692576300000|2023-08-21 00:05:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|152
1692576600000|2023-08-21 00:10:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.3|10137.3|410
1692576900000|2023-08-21 00:15:00|10139.3|10137.3|10138.7|10136.7|10139.3|10137.3|10138.7|10136.7|91
1692577200000|2023-08-21 00:20:00|10138.9|10136.9|10139.1|10137.1|10139.1|10137.1|10138.9|10136.9|281
1692577500000|2023-08-21 00:25:00|10139.3|10137.3|10139.9|10137.9|10139.9|10137.9|10139.1|10137.1|781
1692577800000|2023-08-21 00:30:00|10139.7|10137.7|10139.5|10137.5|10139.7|10137.7|10139.3|10137.3|104
1692578100000|2023-08-21 00:35:00|10139.3|10137.3|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|83
1692578400000|2023-08-21 00:40:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|218
1692578700000|2023-08-21 00:45:00|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|10138.7|10136.7|75
1692579000000|2023-08-21 00:50:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|22
1692579300000|2023-08-21 00:55:00|10138.7|10136.7|10138.7|10136.7|10139.1|10137.1|10138.7|10136.7|124
1692579600000|2023-08-21 01:00:00|10138.9|10136.9|10137.9|10135.9|10139.1|10137.1|10137.9|10135.9|110
1692579900000|2023-08-21 01:05:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.5|10135.5|666
1692580200000|2023-08-21 01:10:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|77
1692580500000|2023-08-21 01:15:00|10138.1|10136.1|10137.7|10135.7|10138.3|10136.3|10137.5|10135.5|476
1692580800000|2023-08-21 01:20:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|84
1692581100000|2023-08-21 01:25:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|288
1692581400000|2023-08-21 01:30:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|391
1692581700000|2023-08-21 01:35:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|422
1692582000000|2023-08-21 01:40:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|72
1692582300000|2023-08-21 01:45:00|10136.9|10134.9|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|199
1692582600000|2023-08-21 01:50:00|10136.5|10134.5|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|522
1692582900000|2023-08-21 01:55:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|147
1692583200000|2023-08-21 02:00:00|10136.5|10134.5|10136.7|10134.7|10136.7|10134.7|10136.4|10134.4|118
1692583500000|2023-08-21 02:05:00|||||||||8
1692583800000|2023-08-21 02:10:00|10136.9|10134.9|10137.1|10135.1|10137.1|10135.1|10136.9|10134.9|147
1692584100000|2023-08-21 02:15:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|81
1692584400000|2023-08-21 02:20:00|10136.9|10134.9|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|133
1692584700000|2023-08-21 02:25:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|25
1692585000000|2023-08-21 02:30:00|||||||||6
1692585300000|2023-08-21 02:35:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|266
1692585600000|2023-08-21 02:40:00|||||||||34
1692585900000|2023-08-21 02:45:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|181
1692586500000|2023-08-21 02:55:00|||||||||66
1692586800000|2023-08-21 03:00:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|224
1692587100000|2023-08-21 03:05:00|||||||||1
1692587400000|2023-08-21 03:10:00|||||||||3
1692587700000|2023-08-21 03:15:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|335
1692588000000|2023-08-21 03:20:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|33
1692588300000|2023-08-21 03:25:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|137
1692588600000|2023-08-21 03:30:00|10137.3|10135.3|10137.1|10135.1|10137.3|10135.3|10137.1|10135.1|64
1692588900000|2023-08-21 03:35:00|||||||||1
1692589200000|2023-08-21 03:40:00|||||||||58
1692589500000|2023-08-21 03:45:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|201
1692589800000|2023-08-21 03:50:00|10137.1|10135.1|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|149
1692590100000|2023-08-21 03:55:00|10136.9|10134.9|10137.1|10135.1|10137.1|10135.1|10136.9|10134.9|22
1692590400000|2023-08-21 04:00:00|||||||||1
1692591300000|2023-08-21 04:15:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|321
1692591600000|2023-08-21 04:20:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|97
1692592200000|2023-08-21 04:30:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|330
1692592500000|2023-08-21 04:35:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|443
1692592800000|2023-08-21 04:40:00|||||||||100
1692593100000|2023-08-21 04:45:00|10137.3|10135.3|10136.7|10134.7|10137.3|10135.3|10136.7|10134.7|95
1692593400000|2023-08-21 04:50:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|38
1692593700000|2023-08-21 04:55:00|10136.5|10134.5|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|52
1692594000000|2023-08-21 05:00:00|10136|10134|10136|10134|10136|10134|10136|10134|114
1692594300000|2023-08-21 05:05:00|10135.6|10133.6|10135.6|10133.6|10135.8|10133.8|10135.2|10133.2|1462
1692594600000|2023-08-21 05:10:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|461
1692594900000|2023-08-21 05:15:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|212
1692595200000|2023-08-21 05:20:00|||||||||5
1692595500000|2023-08-21 05:25:00|||||||||9
1692595800000|2023-08-21 05:30:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135|10133|419
1692596100000|2023-08-21 05:35:00|10135.6|10133.6|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|168
1692596400000|2023-08-21 05:40:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|264
1692596700000|2023-08-21 05:45:00|10134.6|10132.6|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|949
1692597000000|2023-08-21 05:50:00|10134.4|10132.4|10135.6|10133.6|10135.6|10133.6|10134.2|10132.2|1293
1692597300000|2023-08-21 05:55:00|10136|10134|10135.2|10133.2|10136|10134|10134.8|10132.8|753
1692597600000|2023-08-21 06:00:00|10135.6|10133.6|10135.6|10133.6|10136|10134|10134.8|10132.8|264
1692597900000|2023-08-21 06:05:00|10135.2|10133.2|10135.6|10133.6|10136|10134|10135.2|10133.2|537
1692598200000|2023-08-21 06:10:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.4|10132.4|294
1692598500000|2023-08-21 06:15:00|10135|10133|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|1310
1692598800000|2023-08-21 06:20:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|209
1692599100000|2023-08-21 06:25:00|10135.2|10133.2|10135.6|10133.6|10135.8|10133.8|10135.2|10133.2|551
1692599400000|2023-08-21 06:30:00|10136|10134|10136|10134|10136|10134|10135.6|10133.6|372
1692599700000|2023-08-21 06:35:00|||||||||231
1692600000000|2023-08-21 06:40:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|156
1692600300000|2023-08-21 06:45:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|467
1692600600000|2023-08-21 06:50:00|10135.8|10133.8|10136.7|10134.7|10136.7|10134.7|10135.8|10133.8|441
1692600900000|2023-08-21 06:55:00|10136.4|10134.4|10136.4|10134.4|10136.7|10134.7|10136.4|10134.4|150
1692601200000|2023-08-21 07:00:00|10136.7|10134.7|10137.5|10135.5|10137.9|10135.9|10136.7|10134.7|1761
1692601500000|2023-08-21 07:05:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|554
1692601800000|2023-08-21 07:10:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.7|10134.7|555
1692602100000|2023-08-21 07:15:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|401
1692602400000|2023-08-21 07:20:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|600
1692602700000|2023-08-21 07:25:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|686
1692603000000|2023-08-21 07:30:00|||||||||273
1692603300000|2023-08-21 07:35:00|10136.7|10134.7|10136.7|10134.7|10137.1|10135.1|10136.4|10134.4|400
1692603600000|2023-08-21 07:40:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|286
1692603900000|2023-08-21 07:45:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|156
1692604200000|2023-08-21 07:50:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|255
1692604500000|2023-08-21 07:55:00|10137.5|10135.5|10137.9|10135.9|10137.9|10135.9|10137.1|10135.1|859
1692604800000|2023-08-21 08:00:00|10137.7|10135.7|10138.3|10136.3|10138.3|10136.3|10137.5|10135.5|592
1692605100000|2023-08-21 08:05:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|327
1692605400000|2023-08-21 08:10:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|535
1692605700000|2023-08-21 08:15:00|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|10137.9|10135.9|343
1692606000000|2023-08-21 08:20:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|363
1692606300000|2023-08-21 08:25:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10136.7|10134.7|220
1692606600000|2023-08-21 08:30:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|460
1692606900000|2023-08-21 08:35:00|10136.9|10134.9|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|543
1692607200000|2023-08-21 08:40:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|179
1692607500000|2023-08-21 08:45:00|10137.5|10135.5|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|195
1692607800000|2023-08-21 08:50:00|10137.7|10135.7|10137.5|10135.5|10137.9|10135.9|10137.5|10135.5|224
1692608100000|2023-08-21 08:55:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|133
1692608400000|2023-08-21 09:00:00|||||||||16
1692608700000|2023-08-21 09:05:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.7|10134.7|166
1692609000000|2023-08-21 09:10:00|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|10137.1|10135.1|209
1692609300000|2023-08-21 09:15:00|10137.5|10135.5|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|462
1692609600000|2023-08-21 09:20:00|10137.3|10135.3|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|324
1692609900000|2023-08-21 09:25:00|||||||||38
1692610200000|2023-08-21 09:30:00|10137.5|10135.5|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|104
1692610500000|2023-08-21 09:35:00|10137.5|10135.5|10136.4|10134.4|10137.5|10135.5|10136.4|10134.4|471
1692610800000|2023-08-21 09:40:00|10136|10134|10136|10134|10136|10134|10136|10134|1030
1692611100000|2023-08-21 09:45:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|472
1692611400000|2023-08-21 09:50:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|97
1692611700000|2023-08-21 09:55:00|10136.4|10134.4|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|657
1692612000000|2023-08-21 10:00:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|1099
1692612300000|2023-08-21 10:05:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|904
1692612600000|2023-08-21 10:10:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.6|10132.6|675
1692612900000|2023-08-21 10:15:00|10134.4|10132.4|10134|10132|10134.8|10132.8|10133.6|10131.6|797
1692613200000|2023-08-21 10:20:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10133.6|10131.6|1025
1692613500000|2023-08-21 10:25:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.6|10131.6|532
1692613800000|2023-08-21 10:30:00|10133.8|10131.8|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|846
1692614100000|2023-08-21 10:35:00|10134.2|10132.2|10133.2|10131.2|10134.2|10132.2|10133.2|10131.2|619
1692614400000|2023-08-21 10:40:00|10132.8|10130.8|10133.4|10131.4|10133.4|10131.4|10132.8|10130.8|2256
1692614700000|2023-08-21 10:45:00|10133.2|10131.2|10133.6|10131.6|10134|10132|10133.2|10131.2|1266
1692615000000|2023-08-21 10:50:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|261
1692615300000|2023-08-21 10:55:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1085
1692615600000|2023-08-21 11:00:00|10135|10133|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|472
1692615900000|2023-08-21 11:05:00|10134.2|10132.2|10134.4|10132.4|10134.8|10132.8|10134|10132|674
1692616200000|2023-08-21 11:10:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|73
1692616500000|2023-08-21 11:15:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|409
1692616800000|2023-08-21 11:20:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|218
1692617100000|2023-08-21 11:25:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|270
1692617400000|2023-08-21 11:30:00|10134.6|10132.6|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|298
1692617700000|2023-08-21 11:35:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|1214
1692618000000|2023-08-21 11:40:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|1962
1692618300000|2023-08-21 11:45:00|10136.2|10134.2|10135.2|10133.2|10136.2|10134.2|10135.2|10133.2|280
1692618600000|2023-08-21 11:50:00|10135.4|10133.4|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|438
1692618900000|2023-08-21 11:55:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|264
1692619200000|2023-08-21 12:00:00|10135.6|10133.6|10134.8|10132.8|10135.6|10133.6|10134.4|10132.4|1953
1692619500000|2023-08-21 12:05:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10134.8|10132.8|405
1692619800000|2023-08-21 12:10:00|10135.6|10133.6|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|469
1692620100000|2023-08-21 12:15:00|10135.2|10133.2|10135.6|10133.6|10135.6|10133.6|10135.2|10133.2|229
1692620400000|2023-08-21 12:20:00|10135.8|10133.8|10135.2|10133.2|10136.4|10134.4|10135.2|10133.2|2382
1692620700000|2023-08-21 12:25:00|10135.6|10133.6|10134.4|10132.4|10135.6|10133.6|10134.4|10132.4|920
1692621000000|2023-08-21 12:30:00|10134|10132|10133.6|10131.6|10134.4|10132.4|10132.8|10130.8|1495
1692621300000|2023-08-21 12:35:00|10133.8|10131.8|10134.4|10132.4|10134.8|10132.8|10133.6|10131.6|2532
1692621600000|2023-08-21 12:40:00|10134.2|10132.2|10135.2|10133.2|10135.6|10133.6|10134|10132|7279
1692621900000|2023-08-21 12:45:00|10134.8|10132.8|10135.2|10133.2|10135.6|10133.6|10134.4|10132.4|1833
1692622200000|2023-08-21 12:50:00|10134.8|10132.8|10134|10132|10135.2|10133.2|10133.6|10131.6|1372
1692622500000|2023-08-21 12:55:00|10134.2|10132.2|10133.6|10131.6|10134.8|10132.8|10133.6|10131.6|4132
1692622800000|2023-08-21 13:00:00|10134|10132|10133.6|10131.6|10134.8|10132.8|10133.6|10131.6|1363
1692623100000|2023-08-21 13:05:00|10133.2|10131.2|10132.4|10130.4|10133.6|10131.6|10132.1|10130.1|3903
1692623400000|2023-08-21 13:10:00|10132.1|10130.1|10131.7|10129.7|10132.4|10130.4|10131.7|10129.7|6044
1692623700000|2023-08-21 13:15:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10131.7|10129.7|3427
1692624000000|2023-08-21 13:20:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10131.7|10129.7|2264
1692624300000|2023-08-21 13:25:00|10132.8|10130.8|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|4778
1692624600000|2023-08-21 13:30:00|10132.1|10130.1|10132.8|10130.8|10132.8|10130.8|10131.3|10129.3|7601
1692624900000|2023-08-21 13:35:00|10132.4|10130.4|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|704
1692625200000|2023-08-21 13:40:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.7|10129.7|1643
1692625500000|2023-08-21 13:45:00|10131.7|10129.7|10130.9|10128.9|10132.1|10130.1|10130.5|10128.5|5098
1692625800000|2023-08-21 13:50:00|10130.5|10128.5|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|2331
1692626100000|2023-08-21 13:55:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|3282
1692626400000|2023-08-21 14:00:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.1|10128.1|4384
1692626700000|2023-08-21 14:05:00|10131.7|10129.7|10130.5|10128.5|10131.7|10129.7|10130.5|10128.5|5400
1692627000000|2023-08-21 14:10:00|10130.1|10128.1|10128.9|10126.9|10130.1|10128.1|10128.1|10126.1|5318
1692627300000|2023-08-21 14:15:00|10129.3|10127.3|10128.5|10126.5|10129.3|10127.3|10127.8|10125.8|4297
1692627600000|2023-08-21 14:20:00|10128.1|10126.1|10129.7|10127.7|10130.1|10128.1|10127.8|10125.8|5836
1692627900000|2023-08-21 14:25:00|10129.3|10127.3|10130.1|10128.1|10130.5|10128.5|10128.5|10126.5|17507
1692628200000|2023-08-21 14:30:00|10130.5|10128.5|10130.3|10128.3|10130.5|10128.5|10129.3|10127.3|2734
1692628500000|2023-08-21 14:35:00|10130.5|10128.5|10130.7|10128.7|10131.3|10129.3|10130.1|10128.1|3117
1692628800000|2023-08-21 14:40:00|10130.9|10128.9|10130.1|10128.1|10131.3|10129.3|10129.7|10127.7|2605
1692629100000|2023-08-21 14:45:00|10130.3|10128.3|10131.3|10129.3|10131.3|10129.3|10129.7|10127.7|1625
1692629400000|2023-08-21 14:50:00|10130.9|10128.9|10130.1|10128.1|10131.3|10129.3|10130.1|10128.1|1331
1692629700000|2023-08-21 14:55:00|10130.5|10128.5|10130.5|10128.5|10131.3|10129.3|10130.5|10128.5|2723
1692630000000|2023-08-21 15:00:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|942
1692630300000|2023-08-21 15:05:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10129.7|10127.7|972
1692630600000|2023-08-21 15:10:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|1099
1692630900000|2023-08-21 15:15:00|10128.9|10126.9|10129.3|10127.3|10129.7|10127.7|10128.5|10126.5|1180
1692631200000|2023-08-21 15:20:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|3137
1692631500000|2023-08-21 15:25:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|11305
1692631800000|2023-08-21 15:30:00|10130.1|10128.1|10128.5|10126.5|10130.1|10128.1|10128.5|10126.5|1048
1692632100000|2023-08-21 15:35:00|10128.9|10126.9|10128.5|10126.5|10129.3|10127.3|10128.5|10126.5|1296
1692632400000|2023-08-21 15:40:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|3988
1692632700000|2023-08-21 15:45:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|894
1692633000000|2023-08-21 15:50:00|10128.7|10126.7|10129.7|10127.7|10129.7|10127.7|10128.7|10126.7|1363
1692633300000|2023-08-21 15:55:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|1806
1692633600000|2023-08-21 16:00:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|1294
1692633900000|2023-08-21 16:05:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|2147
1692634200000|2023-08-21 16:10:00|10130.5|10128.5|10131.3|10129.3|10131.3|10129.3|10130.5|10128.5|2491
1692634500000|2023-08-21 16:15:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|492
1692634800000|2023-08-21 16:20:00|10131.7|10129.7|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|1052
1692635100000|2023-08-21 16:25:00|10131.3|10129.3|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|1426
1692635400000|2023-08-21 16:30:00|10131.5|10129.5|10131.7|10129.7|10131.7|10129.7|10131.3|10129.3|2424
1692635700000|2023-08-21 16:35:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10130.9|10128.9|1064
1692636000000|2023-08-21 16:40:00|10131.5|10129.5|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|1376
1692636300000|2023-08-21 16:45:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|838
1692636600000|2023-08-21 16:50:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|586
1692636900000|2023-08-21 16:55:00|10130.5|10128.5|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|564
1692637200000|2023-08-21 17:00:00|10130.3|10128.3|10130.1|10128.1|10130.3|10128.3|10129.7|10127.7|1076
1692637500000|2023-08-21 17:05:00|10129.9|10127.9|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|831
1692637800000|2023-08-21 17:10:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|951
1692638100000|2023-08-21 17:15:00|10130.1|10128.1|10130.9|10128.9|10131.3|10129.3|10130.1|10128.1|1335
1692638400000|2023-08-21 17:20:00|10131.3|10129.3|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|562
1692638700000|2023-08-21 17:25:00|10131.7|10129.7|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|2779
1692639000000|2023-08-21 17:30:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|453
1692639300000|2023-08-21 17:35:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|351
1692639600000|2023-08-21 17:40:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|730
1692639900000|2023-08-21 17:45:00|10131.3|10129.3|10132.1|10130.1|10132.1|10130.1|10131.3|10129.3|2731
1692640200000|2023-08-21 17:50:00|10131.7|10129.7|10131.3|10129.3|10132.1|10130.1|10130.9|10128.9|1126
1692640500000|2023-08-21 17:55:00|10131.1|10129.1|10131.7|10129.7|10131.7|10129.7|10130.9|10128.9|1149
1692640800000|2023-08-21 18:00:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|519
1692641100000|2023-08-21 18:05:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|758
1692641400000|2023-08-21 18:10:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|672
1692641700000|2023-08-21 18:15:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.5|10128.5|1549
1692642000000|2023-08-21 18:20:00|10130.9|10128.9|10131.7|10129.7|10131.7|10129.7|10130.5|10128.5|1541
1692642300000|2023-08-21 18:25:00|10131.3|10129.3|10131.3|10129.3|10131.7|10129.7|10131.3|10129.3|984
1692642600000|2023-08-21 18:30:00|10131.5|10129.5|10130.5|10128.5|10131.7|10129.7|10130.5|10128.5|1699
1692642900000|2023-08-21 18:35:00|10130.7|10128.7|10130.9|10128.9|10131.3|10129.3|10130.5|10128.5|2080
1692643200000|2023-08-21 18:40:00|10130.5|10128.5|10130.1|10128.1|10130.9|10128.9|10130.1|10128.1|4488
1692643500000|2023-08-21 18:45:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.9|10127.9|688
1692643800000|2023-08-21 18:50:00|10130.3|10128.3|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|669
1692644100000|2023-08-21 18:55:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|1290
1692644400000|2023-08-21 19:00:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|939
1692644700000|2023-08-21 19:05:00|10130.1|10128.1|10130.1|10128.1|10130.5|10128.5|10130.1|10128.1|1550
1692645000000|2023-08-21 19:10:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|1447
1692645300000|2023-08-21 19:15:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|931
1692645600000|2023-08-21 19:20:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|432
1692645900000|2023-08-21 19:25:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|180
1692646200000|2023-08-21 19:30:00|||||||||452
1692646500000|2023-08-21 19:35:00|10130.3|10128.3|10128.9|10126.9|10130.3|10128.3|10128.9|10126.9|1713
1692646800000|2023-08-21 19:40:00|10128.5|10126.5|10128.5|10126.5|10128.7|10126.7|10128.1|10126.1|881
1692647100000|2023-08-21 19:45:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|635
1692647400000|2023-08-21 19:50:00|10128.5|10126.5|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|872
1692647700000|2023-08-21 19:55:00|10128.5|10126.5|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|1120
1692648000000|2023-08-21 20:00:00|10129.1|10127.1|10128.5|10126.5|10129.3|10127.3|10128.1|10126.1|740
1692648300000|2023-08-21 20:05:00|10128.3|10126.3|10127.8|10125.8|10128.3|10126.3|10127.8|10125.8|438
1692648600000|2023-08-21 20:10:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|597
1692648900000|2023-08-21 20:15:00|10128|10126|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|699
1692649200000|2023-08-21 20:20:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|917
1692649500000|2023-08-21 20:25:00|||||||||921
1692649800000|2023-08-21 20:30:00|10128.1|10126.1|10127|10125|10128.1|10126.1|10127|10125|1840
1692650100000|2023-08-21 20:35:00|10127.2|10125.2|10127.8|10125.8|10127.8|10125.8|10127|10125|2124
1692650400000|2023-08-21 20:40:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|363
1692650700000|2023-08-21 20:45:00|10127.2|10125.2|10127.4|10125.4|10127.8|10125.8|10127.2|10125.2|961
1692651000000|2023-08-21 20:50:00|||||||||79
1692651300000|2023-08-21 20:55:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|1187
1692655200000|2023-08-21 22:00:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|262
1692655500000|2023-08-21 22:05:00|10128|10126|10128|10126|10128|10126|10127.8|10125.8|32
1692655800000|2023-08-21 22:10:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|22
1692656100000|2023-08-21 22:15:00|||||||||10
1692656400000|2023-08-21 22:20:00|10128.3|10126.3|10128.1|10126.1|10128.3|10126.3|10128.1|10126.1|1
1692657000000|2023-08-21 22:30:00|||||||||5
1692657300000|2023-08-21 22:35:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|25
1692657600000|2023-08-21 22:40:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|50
1692657900000|2023-08-21 22:45:00|||||||||1
1692658200000|2023-08-21 22:50:00|||||||||7
1692658500000|2023-08-21 22:55:00|||||||||3
1692658800000|2023-08-21 23:00:00|||||||||28
1692659100000|2023-08-21 23:05:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|62
1692659400000|2023-08-21 23:10:00|10128|10126|10127.8|10125.8|10128|10126|10127.8|10125.8|55
1692659700000|2023-08-21 23:15:00|||||||||2
1692660000000|2023-08-21 23:20:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|102
1692660300000|2023-08-21 23:25:00|||||||||21
1692660600000|2023-08-21 23:30:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|70
1692660900000|2023-08-21 23:35:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|82
1692661200000|2023-08-21 23:40:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|585
1692661500000|2023-08-21 23:45:00|10127.4|10125.4|10127.2|10125.2|10127.4|10125.4|10127|10125|252
1692661800000|2023-08-21 23:50:00|10127.4|10125.4|10126.8|10124.8|10127.4|10125.4|10126.6|10124.6|179
1692662100000|2023-08-21 23:55:00|10127|10125|10126.6|10124.6|10127|10125|10126.2|10124.2|794
1692662400000|2023-08-22 00:00:00|10126.2|10124.2|10125.4|10123.4|10126.6|10124.6|10125|10123|681
1692662700000|2023-08-22 00:05:00|10125.2|10123.2|10125.8|10123.8|10125.8|10123.8|10125|10123|255
1692663000000|2023-08-22 00:10:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|865
1692663300000|2023-08-22 00:15:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.6|10123.6|186
1692663600000|2023-08-22 00:20:00|10126|10124|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|433
1692663900000|2023-08-22 00:25:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|155
1692664200000|2023-08-22 00:30:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|155
1692664500000|2023-08-22 00:35:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|315
1692664800000|2023-08-22 00:40:00|10126.8|10124.8|10126.6|10124.6|10127|10125|10126.6|10124.6|132
1692665100000|2023-08-22 00:45:00|10127|10125|10127|10125|10127|10125|10127|10125|282
1692665400000|2023-08-22 00:50:00|10127.2|10125.2|10127|10125|10127.4|10125.4|10127|10125|274
1692665700000|2023-08-22 00:55:00|||||||||1
1692666000000|2023-08-22 01:00:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|244
1692666300000|2023-08-22 01:05:00|10126.2|10124.2|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|542
1692666600000|2023-08-22 01:10:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|342
1692666900000|2023-08-22 01:15:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|27
1692667200000|2023-08-22 01:20:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|542
1692667500000|2023-08-22 01:25:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|209
1692667800000|2023-08-22 01:30:00|10127|10125|10127|10125|10127|10125|10127|10125|270
1692668100000|2023-08-22 01:35:00|10127.4|10125.4|10127|10125|10127.4|10125.4|10127|10125|421
1692668400000|2023-08-22 01:40:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.6|10124.6|42
1692668700000|2023-08-22 01:45:00|||||||||103
1692669000000|2023-08-22 01:50:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|631
1692669300000|2023-08-22 01:55:00|10127|10125|10126.6|10124.6|10127|10125|10126.6|10124.6|98
1692669600000|2023-08-22 02:00:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|517
1692669900000|2023-08-22 02:05:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|444
1692670200000|2023-08-22 02:10:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|285
1692670500000|2023-08-22 02:15:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|280
1692670800000|2023-08-22 02:20:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.3|10126.3|29
1692671100000|2023-08-22 02:25:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|158
1692671400000|2023-08-22 02:30:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|148
1692671700000|2023-08-22 02:35:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|445
1692672000000|2023-08-22 02:40:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|78
1692672300000|2023-08-22 02:45:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|171
1692672600000|2023-08-22 02:50:00|||||||||41
1692672900000|2023-08-22 02:55:00|10127.8|10125.8|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|144
1692673200000|2023-08-22 03:00:00|||||||||27
1692673500000|2023-08-22 03:05:00|10127.8|10125.8|10128.5|10126.5|10128.9|10126.9|10127.4|10125.4|1090
1692673800000|2023-08-22 03:10:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|911
1692674100000|2023-08-22 03:15:00|||||||||137
1692674400000|2023-08-22 03:20:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|194
1692675000000|2023-08-22 03:30:00|||||||||187
1692675300000|2023-08-22 03:35:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|225
1692675900000|2023-08-22 03:45:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|103
1692676200000|2023-08-22 03:50:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|325
1692676500000|2023-08-22 03:55:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|504
1692676800000|2023-08-22 04:00:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.6|10125.6|89
1692677100000|2023-08-22 04:05:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|120
1692677400000|2023-08-22 04:10:00|||||||||76
1692677700000|2023-08-22 04:15:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|85
1692678000000|2023-08-22 04:20:00|10127.6|10125.6|10127.8|10125.8|10127.8|10125.8|10127.6|10125.6|197
1692678300000|2023-08-22 04:25:00|10127.6|10125.6|10127.4|10125.4|10127.6|10125.6|10127.4|10125.4|286
1692678600000|2023-08-22 04:30:00|10127.6|10125.6|10127.4|10125.4|10127.6|10125.6|10127.4|10125.4|92
1692678900000|2023-08-22 04:35:00|||||||||2
1692679200000|2023-08-22 04:40:00|||||||||18
1692679500000|2023-08-22 04:45:00|||||||||12
1692679800000|2023-08-22 04:50:00|||||||||12
1692680100000|2023-08-22 04:55:00|||||||||17
1692680400000|2023-08-22 05:00:00|||||||||73
1692680700000|2023-08-22 05:05:00|||||||||64
1692681000000|2023-08-22 05:10:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|115
1692681300000|2023-08-22 05:15:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|41
1692681600000|2023-08-22 05:20:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|75
1692681900000|2023-08-22 05:25:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|655
1692682200000|2023-08-22 05:30:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|159
1692682500000|2023-08-22 05:35:00|||||||||2
1692682800000|2023-08-22 05:40:00|10127.4|10125.4|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|367
1692683100000|2023-08-22 05:45:00|10128|10126|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|459
1692683400000|2023-08-22 05:50:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|256
1692683700000|2023-08-22 05:55:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|383
1692684000000|2023-08-22 06:00:00|10128|10126|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|329
1692684300000|2023-08-22 06:05:00|10128|10126|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|58
1692684600000|2023-08-22 06:10:00|10128|10126|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|174
1692684900000|2023-08-22 06:15:00|10127.6|10125.6|10127.4|10125.4|10127.8|10125.8|10127.4|10125.4|632
1692685200000|2023-08-22 06:20:00|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|10127.8|10125.8|246
1692685500000|2023-08-22 06:25:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|360
1692685800000|2023-08-22 06:30:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|587
1692686100000|2023-08-22 06:35:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|357
1692686400000|2023-08-22 06:40:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|210
1692686700000|2023-08-22 06:45:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|333
1692687000000|2023-08-22 06:50:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|273
1692687300000|2023-08-22 06:55:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|637
1692687600000|2023-08-22 07:00:00|10128.1|10126.1|10128.3|10126.3|10128.5|10126.5|10127.8|10125.8|532
1692687900000|2023-08-22 07:05:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|380
1692688200000|2023-08-22 07:10:00|10128.9|10126.9|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|527
1692688500000|2023-08-22 07:15:00|10128.1|10126.1|10128.5|10126.5|10128.9|10126.9|10128.1|10126.1|323
1692688800000|2023-08-22 07:20:00|10128.9|10126.9|10128.9|10126.9|10129.1|10127.1|10128.5|10126.5|986
1692689100000|2023-08-22 07:25:00|10128.5|10126.5|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|624
1692689400000|2023-08-22 07:30:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|99
1692689700000|2023-08-22 07:35:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|1468
1692690000000|2023-08-22 07:40:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|1095
1692690300000|2023-08-22 07:45:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|438
1692690600000|2023-08-22 07:50:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|714
1692690900000|2023-08-22 07:55:00|||||||||169
1692691200000|2023-08-22 08:00:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|601
1692691500000|2023-08-22 08:05:00|10129.9|10127.9|10129.7|10127.7|10129.9|10127.9|10129.3|10127.3|668
1692691800000|2023-08-22 08:10:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|189
1692692100000|2023-08-22 08:15:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|1872
1692692400000|2023-08-22 08:20:00|||||||||89
1692692700000|2023-08-22 08:25:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|416
1692693000000|2023-08-22 08:30:00|10128.5|10126.5|10128.1|10126.1|10128.9|10126.9|10128.1|10126.1|269
1692693300000|2023-08-22 08:35:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|435
1692693600000|2023-08-22 08:40:00|10128.7|10126.7|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|159
1692693900000|2023-08-22 08:45:00|10129.1|10127.1|10129.3|10127.3|10129.7|10127.7|10128.9|10126.9|607
1692694200000|2023-08-22 08:50:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.3|10127.3|538
1692694500000|2023-08-22 08:55:00|||||||||106
1692694800000|2023-08-22 09:00:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|694
1692695100000|2023-08-22 09:05:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|257
1692695400000|2023-08-22 09:10:00|||||||||388
1692695700000|2023-08-22 09:15:00|10128.9|10126.9|10129.7|10127.7|10129.7|10127.7|10128.9|10126.9|394
1692696000000|2023-08-22 09:20:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|321
1692696300000|2023-08-22 09:25:00|||||||||12
1692696600000|2023-08-22 09:30:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|1190
1692696900000|2023-08-22 09:35:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|175
1692697200000|2023-08-22 09:40:00|10129.9|10127.9|10130.1|10128.1|10130.1|10128.1|10129.7|10127.7|398
1692697500000|2023-08-22 09:45:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|1143
1692697800000|2023-08-22 09:50:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|100
1692698100000|2023-08-22 09:55:00|10130.9|10128.9|10130.9|10128.9|10131.3|10129.3|10130.9|10128.9|828
1692698400000|2023-08-22 10:00:00|||||||||7
1692698700000|2023-08-22 10:05:00|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|10131.3|10129.3|796
1692699000000|2023-08-22 10:10:00|10131.5|10129.5|10131.3|10129.3|10131.7|10129.7|10130.9|10128.9|536
1692699300000|2023-08-22 10:15:00|||||||||270
1692699600000|2023-08-22 10:20:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|192
1692699900000|2023-08-22 10:25:00|10130.5|10128.5|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|595
1692700200000|2023-08-22 10:30:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|251
1692700500000|2023-08-22 10:35:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|378
1692700800000|2023-08-22 10:40:00|10130.9|10128.9|10130.5|10128.5|10130.9|10128.9|10130.1|10128.1|411
1692701100000|2023-08-22 10:45:00|10130.1|10128.1|10130.5|10128.5|10130.5|10128.5|10130.1|10128.1|263
1692701400000|2023-08-22 10:50:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|238
1692701700000|2023-08-22 10:55:00|10129.7|10127.7|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|300
1692702000000|2023-08-22 11:00:00|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|10130.1|10128.1|659
1692702300000|2023-08-22 11:05:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.5|10127.5|551
1692702600000|2023-08-22 11:10:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|22
1692702900000|2023-08-22 11:15:00|10129.7|10127.7|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|525
1692703200000|2023-08-22 11:20:00|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|10129.3|10127.3|1108
1692703500000|2023-08-22 11:25:00|10129.1|10127.1|10128.1|10126.1|10129.3|10127.3|10128.1|10126.1|480
1692703800000|2023-08-22 11:30:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|873
1692704100000|2023-08-22 11:35:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.9|10126.9|469
1692704400000|2023-08-22 11:40:00|10128.9|10126.9|10129.3|10127.3|10129.3|10127.3|10128.5|10126.5|1704
1692704700000|2023-08-22 11:45:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|638
1692705000000|2023-08-22 11:50:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|381
1692705300000|2023-08-22 11:55:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10129.7|10127.7|1232
1692705600000|2023-08-22 12:00:00|10130.1|10128.1|10128.9|10126.9|10130.1|10128.1|10128.5|10126.5|1008
1692705900000|2023-08-22 12:05:00|10128.5|10126.5|10128.9|10126.9|10128.9|10126.9|10128.1|10126.1|1001
1692706200000|2023-08-22 12:10:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10128.5|10126.5|604
1692706500000|2023-08-22 12:15:00|10128.9|10126.9|10129.1|10127.1|10129.7|10127.7|10128.5|10126.5|863
1692706800000|2023-08-22 12:20:00|10129.3|10127.3|10129.3|10127.3|10129.7|10127.7|10128.5|10126.5|2026
1692707100000|2023-08-22 12:25:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|1568
1692707400000|2023-08-22 12:30:00|10129.3|10127.3|10130.1|10128.1|10130.9|10128.9|10129.3|10127.3|3015
1692707700000|2023-08-22 12:35:00|10130.5|10128.5|10128.9|10126.9|10130.5|10128.5|10128.5|10126.5|2594
1692708000000|2023-08-22 12:40:00|10128.5|10126.5|10127.8|10125.8|10128.9|10126.9|10127.8|10125.8|2255
1692708300000|2023-08-22 12:45:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127|10125|1557
1692708600000|2023-08-22 12:50:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127|10125|1714
1692708900000|2023-08-22 12:55:00|10127.8|10125.8|10127.4|10125.4|10128.5|10126.5|10127.4|10125.4|6230
1692709200000|2023-08-22 13:00:00|10127|10125|10126.6|10124.6|10127.4|10125.4|10125.4|10123.4|4306
1692709500000|2023-08-22 13:05:00|10126.4|10124.4|10126.6|10124.6|10127|10125|10125.4|10123.4|6087
1692709800000|2023-08-22 13:10:00|10127|10125|10125.4|10123.4|10127|10125|10125.4|10123.4|1474
1692710100000|2023-08-22 13:15:00|10125.6|10123.6|10125.8|10123.8|10126.2|10124.2|10125.4|10123.4|1527
1692710400000|2023-08-22 13:20:00|10125.6|10123.6|10123.9|10121.9|10125.8|10123.8|10123.5|10121.5|6119
1692710700000|2023-08-22 13:25:00|10123.5|10121.5|10123.9|10121.9|10125|10123|10123.5|10121.5|3561
1692711000000|2023-08-22 13:30:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10123.9|10121.9|2223
1692711300000|2023-08-22 13:35:00|10123.9|10121.9|10122.7|10120.7|10124.2|10122.2|10122.7|10120.7|9479
1692711600000|2023-08-22 13:40:00|10122.9|10120.9|10121.7|10119.7|10123.5|10121.5|10121.5|10119.5|4003
1692711900000|2023-08-22 13:45:00|10121.5|10119.5|10123.5|10121.5|10123.9|10121.9|10121.5|10119.5|5843
1692712200000|2023-08-22 13:50:00|10123.9|10121.9|10122.7|10120.7|10124.2|10122.2|10122.7|10120.7|5381
1692712500000|2023-08-22 13:55:00|10122.5|10120.5|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|1187
1692712800000|2023-08-22 14:00:00|10123.1|10121.1|10123.9|10121.9|10124.2|10122.2|10123.1|10121.1|2989
1692713100000|2023-08-22 14:05:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|1325
1692713400000|2023-08-22 14:10:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|1725
1692713700000|2023-08-22 14:15:00|10123.5|10121.5|10123.9|10121.9|10124.6|10122.6|10123.5|10121.5|11592
1692714000000|2023-08-22 14:20:00|10123.7|10121.7|10122.7|10120.7|10123.9|10121.9|10122.3|10120.3|2068
1692714300000|2023-08-22 14:25:00|10122.5|10120.5|10121.9|10119.9|10122.5|10120.5|10121.5|10119.5|3792
1692714600000|2023-08-22 14:30:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|2399
1692714900000|2023-08-22 14:35:00|10122.7|10120.7|10120.7|10118.7|10123.1|10121.1|10120.7|10118.7|8293
1692715200000|2023-08-22 14:40:00|10121.1|10119.1|10122.3|10120.3|10122.3|10120.3|10121.1|10119.1|8013
1692715500000|2023-08-22 14:45:00|10122.5|10120.5|10123.1|10121.1|10123.1|10121.1|10122.3|10120.3|4646
1692715800000|2023-08-22 14:50:00|10122.9|10120.9|10122.7|10120.7|10123.1|10121.1|10121.9|10119.9|5815
1692716100000|2023-08-22 14:55:00|10122.3|10120.3|10121.5|10119.5|10122.7|10120.7|10121.5|10119.5|9371
1692716400000|2023-08-22 15:00:00|10121.1|10119.1|10121.5|10119.5|10121.9|10119.9|10121.1|10119.1|9622
1692716700000|2023-08-22 15:05:00|10121.9|10119.9|10123.1|10121.1|10123.1|10121.1|10121.7|10119.7|7543
1692717000000|2023-08-22 15:10:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|3339
1692717300000|2023-08-22 15:15:00|10122.9|10120.9|10121.9|10119.9|10123.1|10121.1|10121.5|10119.5|5402
1692717600000|2023-08-22 15:20:00|10121.7|10119.7|10122.7|10120.7|10122.7|10120.7|10121.7|10119.7|1348
1692717900000|2023-08-22 15:25:00|10122.3|10120.3|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|1257
1692718200000|2023-08-22 15:30:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10122.7|10120.7|1118
1692718500000|2023-08-22 15:35:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|2513
1692718800000|2023-08-22 15:40:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10123.9|10121.9|2811
1692719100000|2023-08-22 15:45:00|10125|10123|10126.2|10124.2|10126.6|10124.6|10125|10123|2491
1692719400000|2023-08-22 15:50:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|2265
1692719700000|2023-08-22 15:55:00|10126.2|10124.2|10125.8|10123.8|10126.6|10124.6|10125.4|10123.4|1124
1692720000000|2023-08-22 16:00:00|10125.6|10123.6|10125.4|10123.4|10125.8|10123.8|10125|10123|1907
1692720300000|2023-08-22 16:05:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10124.8|10122.8|941
1692720600000|2023-08-22 16:10:00|10124.6|10122.6|10125.4|10123.4|10125.4|10123.4|10124.6|10122.6|721
1692720900000|2023-08-22 16:15:00|10125.8|10123.8|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|618
1692721200000|2023-08-22 16:20:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125|10123|968
1692721500000|2023-08-22 16:25:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.2|10122.2|718
1692721800000|2023-08-22 16:30:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|431
1692722100000|2023-08-22 16:35:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|200
1692722400000|2023-08-22 16:40:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|770
1692722700000|2023-08-22 16:45:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|645
1692723000000|2023-08-22 16:50:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|1120
1692723300000|2023-08-22 16:55:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|554
1692723600000|2023-08-22 17:00:00|10125|10123|10125.4|10123.4|10125.8|10123.8|10124.6|10122.6|999
1692723900000|2023-08-22 17:05:00|||||||||626
1692724200000|2023-08-22 17:10:00|10125|10123|10124.6|10122.6|10125|10123|10124.2|10122.2|1290
1692724500000|2023-08-22 17:15:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|612
1692724800000|2023-08-22 17:20:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|532
1692725100000|2023-08-22 17:25:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|595
1692725400000|2023-08-22 17:30:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|389
1692725700000|2023-08-22 17:35:00|10124.8|10122.8|10125|10123|10125|10123|10124.6|10122.6|1514
1692726000000|2023-08-22 17:40:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|464
1692726300000|2023-08-22 17:45:00|10124.2|10122.2|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|1528
1692726600000|2023-08-22 17:50:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.1|10121.1|3383
1692726900000|2023-08-22 17:55:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|4934
1692727200000|2023-08-22 18:00:00|10123.5|10121.5|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|829
1692727500000|2023-08-22 18:05:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|294
1692727800000|2023-08-22 18:10:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|433
1692728100000|2023-08-22 18:15:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|501
1692728400000|2023-08-22 18:20:00|10122.9|10120.9|10122.9|10120.9|10123.1|10121.1|10122.7|10120.7|550
1692728700000|2023-08-22 18:25:00|10123.1|10121.1|10121.9|10119.9|10123.1|10121.1|10121.5|10119.5|1507
1692729000000|2023-08-22 18:30:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|721
1692729300000|2023-08-22 18:35:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|2237
1692729600000|2023-08-22 18:40:00|10122.3|10120.3|10123.1|10121.1|10123.1|10121.1|10121.9|10119.9|15542
1692729900000|2023-08-22 18:45:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|2031
1692730200000|2023-08-22 18:50:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|1285
1692730500000|2023-08-22 18:55:00|10122.3|10120.3|10121.9|10119.9|10122.7|10120.7|10121.5|10119.5|7954
1692730800000|2023-08-22 19:00:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|1522
1692731100000|2023-08-22 19:05:00|10121.5|10119.5|10121.5|10119.5|10121.9|10119.9|10121.1|10119.1|837
1692731400000|2023-08-22 19:10:00|10121.1|10119.1|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|3242
1692731700000|2023-08-22 19:15:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|592
1692732000000|2023-08-22 19:20:00|10121.3|10119.3|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|380
1692732300000|2023-08-22 19:25:00|10120.7|10118.7|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|526
1692732600000|2023-08-22 19:30:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|828
1692732900000|2023-08-22 19:35:00|10120.9|10118.9|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|1230
1692733200000|2023-08-22 19:40:00|10121.3|10119.3|10121.1|10119.1|10121.3|10119.3|10120.7|10118.7|862
1692733500000|2023-08-22 19:45:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|664
1692733800000|2023-08-22 19:50:00|10121.1|10119.1|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|2176
1692734100000|2023-08-22 19:55:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|1476
1692734400000|2023-08-22 20:00:00|10121.5|10119.5|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|1409
1692734700000|2023-08-22 20:05:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|748
1692735000000|2023-08-22 20:10:00|||||||||159
1692735300000|2023-08-22 20:15:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|938
1692735600000|2023-08-22 20:20:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|2097
1692735900000|2023-08-22 20:25:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|458
1692736200000|2023-08-22 20:30:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|1166
1692736500000|2023-08-22 20:35:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|405
1692736800000|2023-08-22 20:40:00|||||||||1540
1692737100000|2023-08-22 20:45:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|2618
1692737400000|2023-08-22 20:50:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|934
1692737700000|2023-08-22 20:55:00|10119.4|10117.4|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|1937
1692741600000|2023-08-22 22:00:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|85
1692741900000|2023-08-22 22:05:00|||||||||33
1692742200000|2023-08-22 22:10:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|222
1692742500000|2023-08-22 22:15:00|||||||||2
1692742800000|2023-08-22 22:20:00|||||||||4
1692743100000|2023-08-22 22:25:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|103
1692743400000|2023-08-22 22:30:00|10119.8|10117.8|10119.9|10117.9|10119.9|10117.9|10119.8|10117.8|74
1692743700000|2023-08-22 22:35:00|10119.8|10117.8|10119.9|10117.9|10119.9|10117.9|10119.8|10117.8|9
1692744000000|2023-08-22 22:40:00|||||||||2
1692744300000|2023-08-22 22:45:00|||||||||4
1692744600000|2023-08-22 22:50:00|||||||||97
1692744900000|2023-08-22 22:55:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|54
1692745200000|2023-08-22 23:00:00|||||||||2
1692745500000|2023-08-22 23:05:00|||||||||6
1692745800000|2023-08-22 23:10:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|221
1692746100000|2023-08-22 23:15:00|||||||||20
1692746400000|2023-08-22 23:20:00|||||||||21
1692746700000|2023-08-22 23:25:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|7
1692747000000|2023-08-22 23:30:00|||||||||102
1692747300000|2023-08-22 23:35:00|||||||||77
1692747600000|2023-08-22 23:40:00|||||||||87
1692748200000|2023-08-22 23:50:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|190
1692748500000|2023-08-22 23:55:00|||||||||133
1692748800000|2023-08-23 00:00:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|183
1692749100000|2023-08-23 00:05:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|139
1692749400000|2023-08-23 00:10:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|70
1692749700000|2023-08-23 00:15:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|400
1692750000000|2023-08-23 00:20:00|10121.3|10119.3|10121.1|10119.1|10121.3|10119.3|10121.1|10119.1|151
1692750300000|2023-08-23 00:25:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|244
1692750600000|2023-08-23 00:30:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|310
1692750900000|2023-08-23 00:35:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|243
1692751200000|2023-08-23 00:40:00|||||||||44
1692751500000|2023-08-23 00:45:00|10121.7|10119.7|10121.5|10119.5|10121.7|10119.7|10121.5|10119.5|94
1692751800000|2023-08-23 00:50:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|357
1692752100000|2023-08-23 00:55:00|||||||||121
1692752400000|2023-08-23 01:00:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|215
1692752700000|2023-08-23 01:05:00|10121.7|10119.7|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|514
1692753000000|2023-08-23 01:10:00|10121.5|10119.5|10120.9|10118.9|10121.9|10119.9|10120.9|10118.9|361
1692753300000|2023-08-23 01:15:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|217
1692753600000|2023-08-23 01:20:00|||||||||16
1692753900000|2023-08-23 01:25:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|241
1692754200000|2023-08-23 01:30:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|189
1692754500000|2023-08-23 01:35:00|||||||||170
1692754800000|2023-08-23 01:40:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|213
1692755100000|2023-08-23 01:45:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|1386
1692755400000|2023-08-23 01:50:00|||||||||210
1692755700000|2023-08-23 01:55:00|||||||||111
1692756000000|2023-08-23 02:00:00|||||||||796
1692756300000|2023-08-23 02:05:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|4587
1692756600000|2023-08-23 02:10:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|357
1692756900000|2023-08-23 02:15:00|||||||||572
1692757200000|2023-08-23 02:20:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|99
1692757500000|2023-08-23 02:25:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|31
1692758100000|2023-08-23 02:35:00|||||||||78
1692758400000|2023-08-23 02:40:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|788
1692758700000|2023-08-23 02:45:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|177
1692759000000|2023-08-23 02:50:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|492
1692759600000|2023-08-23 03:00:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|150
1692759900000|2023-08-23 03:05:00|||||||||147
1692760200000|2023-08-23 03:10:00|10120.5|10118.5|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|179
1692760500000|2023-08-23 03:15:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|52
1692760800000|2023-08-23 03:20:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|403
1692761100000|2023-08-23 03:25:00|10120.1|10118.1|10120.7|10118.7|10120.7|10118.7|10120.1|10118.1|110
1692761400000|2023-08-23 03:30:00|||||||||172
1692761700000|2023-08-23 03:35:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|375
1692762000000|2023-08-23 03:40:00|||||||||46
1692762300000|2023-08-23 03:45:00|||||||||45
1692762600000|2023-08-23 03:50:00|||||||||78
1692762900000|2023-08-23 03:55:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|95
1692763200000|2023-08-23 04:00:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|86
1692763500000|2023-08-23 04:05:00|||||||||105
1692763800000|2023-08-23 04:10:00|||||||||90
1692764100000|2023-08-23 04:15:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|404
1692764400000|2023-08-23 04:20:00|||||||||188
1692764700000|2023-08-23 04:25:00|||||||||58
1692765000000|2023-08-23 04:30:00|||||||||113
1692765300000|2023-08-23 04:35:00|||||||||119
1692765600000|2023-08-23 04:40:00|||||||||147
1692765900000|2023-08-23 04:45:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|210
1692766200000|2023-08-23 04:50:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|174
1692766500000|2023-08-23 04:55:00|||||||||157
1692766800000|2023-08-23 05:00:00|||||||||121
1692767100000|2023-08-23 05:05:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|324
1692767400000|2023-08-23 05:10:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|314
1692767700000|2023-08-23 05:15:00|10121.1|10119.1|10120.3|10118.3|10121.1|10119.1|10120.3|10118.3|1334
1692768000000|2023-08-23 05:20:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|42
1692768300000|2023-08-23 05:25:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|406
1692768600000|2023-08-23 05:30:00|||||||||21
1692768900000|2023-08-23 05:35:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|92
1692769200000|2023-08-23 05:40:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|578
1692769500000|2023-08-23 05:45:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.8|10117.8|163
1692769800000|2023-08-23 05:50:00|10119.8|10117.8|10119.6|10117.6|10119.8|10117.8|10119.6|10117.6|448
1692770400000|2023-08-23 06:00:00|10119.9|10117.9|10120.3|10118.3|10120.7|10118.7|10119.6|10117.6|308
1692770700000|2023-08-23 06:05:00|10119.9|10117.9|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|178
1692771000000|2023-08-23 06:10:00|10120.1|10118.1|10120.3|10118.3|10120.7|10118.7|10120.1|10118.1|230
1692771300000|2023-08-23 06:15:00|10120.7|10118.7|10120.9|10118.9|10121.1|10119.1|10120.7|10118.7|333
1692771600000|2023-08-23 06:20:00|10121.1|10119.1|10121.5|10119.5|10121.9|10119.9|10120.7|10118.7|477
1692771900000|2023-08-23 06:25:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|1430
1692772200000|2023-08-23 06:30:00|10121.5|10119.5|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|720
1692772500000|2023-08-23 06:35:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|727
1692772800000|2023-08-23 06:40:00|10120.5|10118.5|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|539
1692773100000|2023-08-23 06:45:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|201
1692773400000|2023-08-23 06:50:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|187
1692773700000|2023-08-23 06:55:00|10121.7|10119.7|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|174
1692774000000|2023-08-23 07:00:00|10121.3|10119.3|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|620
1692774300000|2023-08-23 07:05:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|327
1692774600000|2023-08-23 07:10:00|10120.7|10118.7|10121.5|10119.5|10121.9|10119.9|10120.7|10118.7|358
1692774900000|2023-08-23 07:15:00|10121.9|10119.9|10122.3|10120.3|10122.7|10120.7|10121.1|10119.1|1565
1692775200000|2023-08-23 07:20:00|10121.9|10119.9|10122.7|10120.7|10122.7|10120.7|10121.9|10119.9|1527
1692775500000|2023-08-23 07:25:00|10122.3|10120.3|10123.1|10121.1|10123.1|10121.1|10122.3|10120.3|707
1692775800000|2023-08-23 07:30:00|10123.9|10121.9|10124.4|10122.4|10125.8|10123.8|10123.1|10121.1|5786
1692776100000|2023-08-23 07:35:00|10124.2|10122.2|10124.6|10122.6|10125.2|10123.2|10124.2|10122.2|1676
1692776400000|2023-08-23 07:40:00|10124.2|10122.2|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|2029
1692776700000|2023-08-23 07:45:00|10124.4|10122.4|10126.2|10124.2|10126.6|10124.6|10124.4|10122.4|2870
1692777000000|2023-08-23 07:50:00|10126.6|10124.6|10126.2|10124.2|10127.4|10125.4|10126.2|10124.2|1710
1692777300000|2023-08-23 07:55:00|10126.4|10124.4|10126.6|10124.6|10127|10125|10126.2|10124.2|682
1692777600000|2023-08-23 08:00:00|10126.8|10124.8|10126.2|10124.2|10127|10125|10126.2|10124.2|2444
1692777900000|2023-08-23 08:05:00|10126.6|10124.6|10127|10125|10127|10125|10126.2|10124.2|1489
1692778200000|2023-08-23 08:10:00|10126.8|10124.8|10126.6|10124.6|10127|10125|10126.2|10124.2|538
1692778500000|2023-08-23 08:15:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|609
1692778800000|2023-08-23 08:20:00|10126.8|10124.8|10127|10125|10127|10125|10126.8|10124.8|404
1692779100000|2023-08-23 08:25:00|10126.8|10124.8|10127.8|10125.8|10127.8|10125.8|10126.8|10124.8|1090
1692779400000|2023-08-23 08:30:00|10128.5|10126.5|10128.9|10126.9|10129.3|10127.3|10128.1|10126.1|2885
1692779700000|2023-08-23 08:35:00|10128.5|10126.5|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|1047
1692780000000|2023-08-23 08:40:00|10129.3|10127.3|10128.1|10126.1|10129.3|10127.3|10127.8|10125.8|1744
1692780300000|2023-08-23 08:45:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|593
1692780600000|2023-08-23 08:50:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|555
1692780900000|2023-08-23 08:55:00|10127.8|10125.8|10128|10126|10128.1|10126.1|10127.8|10125.8|448
1692781200000|2023-08-23 09:00:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|690
1692781500000|2023-08-23 09:05:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|313
1692781800000|2023-08-23 09:10:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|136
1692782100000|2023-08-23 09:15:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|573
1692782400000|2023-08-23 09:20:00|10128.7|10126.7|10127.4|10125.4|10128.7|10126.7|10127.4|10125.4|743
1692782700000|2023-08-23 09:25:00|10127.8|10125.8|10127|10125|10127.8|10125.8|10127|10125|756
1692783000000|2023-08-23 09:30:00|10126.6|10124.6|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|736
1692783300000|2023-08-23 09:35:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10127|10125|638
1692783600000|2023-08-23 09:40:00|10127|10125|10127|10125|10127.4|10125.4|10127|10125|4225
1692783900000|2023-08-23 09:45:00|10127.2|10125.2|10127|10125|10127.4|10125.4|10127|10125|724
1692784200000|2023-08-23 09:50:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|376
1692784500000|2023-08-23 09:55:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1096
1692784800000|2023-08-23 10:00:00|10127.4|10125.4|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|383
1692785100000|2023-08-23 10:05:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10127.6|10125.6|937
1692785400000|2023-08-23 10:10:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|234
1692785700000|2023-08-23 10:15:00|10127.4|10125.4|10128.1|10126.1|10128.1|10126.1|10127.4|10125.4|1555
1692786000000|2023-08-23 10:20:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|325
1692786300000|2023-08-23 10:25:00|10128|10126|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|219
1692786600000|2023-08-23 10:30:00|10127.8|10125.8|10128.1|10126.1|10128.1|10126.1|10127.8|10125.8|484
1692786900000|2023-08-23 10:35:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128|10126|2903
1692787200000|2023-08-23 10:40:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|1688
1692787500000|2023-08-23 10:45:00|10128|10126|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|671
1692787800000|2023-08-23 10:50:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|103
1692788100000|2023-08-23 10:55:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|620
1692788400000|2023-08-23 11:00:00|10128.5|10126.5|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|5770
1692788700000|2023-08-23 11:05:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|1380
1692789000000|2023-08-23 11:10:00|10128.7|10126.7|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|581
1692789300000|2023-08-23 11:15:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10128.9|10126.9|448
1692789600000|2023-08-23 11:20:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|2527
1692789900000|2023-08-23 11:25:00|10129.3|10127.3|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|551
1692790200000|2023-08-23 11:30:00|10130.1|10128.1|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|1661
1692790500000|2023-08-23 11:35:00|10130.9|10128.9|10130.9|10128.9|10130.9|10128.9|10130.5|10128.5|462
1692790800000|2023-08-23 11:40:00|10130.5|10128.5|10129.7|10127.7|10130.9|10128.9|10129.3|10127.3|781
1692791100000|2023-08-23 11:45:00|10129.3|10127.3|10128.9|10126.9|10129.7|10127.7|10128.5|10126.5|2290
1692791400000|2023-08-23 11:50:00|10128.5|10126.5|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|5135
1692791700000|2023-08-23 11:55:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|2645
1692792000000|2023-08-23 12:00:00|10128.5|10126.5|10128|10126|10128.5|10126.5|10127.8|10125.8|402
1692792300000|2023-08-23 12:05:00|10128.1|10126.1|10127.4|10125.4|10128.1|10126.1|10127|10125|2170
1692792600000|2023-08-23 12:10:00|10127|10125|10127.8|10125.8|10128.1|10126.1|10127|10125|1281
1692792900000|2023-08-23 12:15:00|10127.6|10125.6|10127|10125|10127.6|10125.6|10127|10125|1039
1692793200000|2023-08-23 12:20:00|10127.4|10125.4|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1911
1692793500000|2023-08-23 12:25:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|4164
1692793800000|2023-08-23 12:30:00|10127.6|10125.6|10127|10125|10127.8|10125.8|10127|10125|1830
1692794100000|2023-08-23 12:35:00|10127.4|10125.4|10125.4|10123.4|10127.4|10125.4|10125.4|10123.4|5967
1692794400000|2023-08-23 12:40:00|10125.8|10123.8|10126.6|10124.6|10126.6|10124.6|10125.4|10123.4|2337
1692794700000|2023-08-23 12:45:00|10126.2|10124.2|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|2464
1692795000000|2023-08-23 12:50:00|10126.2|10124.2|10125.8|10123.8|10127.4|10125.4|10125.4|10123.4|5109
1692795300000|2023-08-23 12:55:00|10125.4|10123.4|10127|10125|10127.4|10125.4|10125|10123|5813
1692795600000|2023-08-23 13:00:00|10127.2|10125.2|10128.5|10126.5|10128.5|10126.5|10126.6|10124.6|15261
1692795900000|2023-08-23 13:05:00|10128.9|10126.9|10130.1|10128.1|10130.5|10128.5|10128.9|10126.9|5390
1692796200000|2023-08-23 13:10:00|10130.3|10128.3|10130.1|10128.1|10130.5|10128.5|10128.9|10126.9|2539
1692796500000|2023-08-23 13:15:00|10130.5|10128.5|10131.3|10129.3|10131.3|10129.3|10129.7|10127.7|1650
1692796800000|2023-08-23 13:20:00|10131.1|10129.1|10131.7|10129.7|10132.1|10130.1|10130.9|10128.9|2857
1692797100000|2023-08-23 13:25:00|10132.1|10130.1|10132.1|10130.1|10132.8|10130.8|10132.1|10130.1|5380
1692797400000|2023-08-23 13:30:00|10132.4|10130.4|10133.6|10131.6|10134.4|10132.4|10132.1|10130.1|5274
1692797700000|2023-08-23 13:35:00|10134|10132|10133.6|10131.6|10134|10132|10132.8|10130.8|2847
1692798000000|2023-08-23 13:40:00|10133.2|10131.2|10132.8|10130.8|10134|10132|10132.4|10130.4|2511
1692798300000|2023-08-23 13:45:00|10135.6|10133.6|10139.1|10137.1|10140.6|10138.6|10134.8|10132.8|13932
1692798600000|2023-08-23 13:50:00|10138.7|10136.7|10137.1|10135.1|10139.1|10137.1|10137.1|10135.1|10809
1692798900000|2023-08-23 13:55:00|10137.5|10135.5|10140.8|10138.8|10141.4|10139.4|10137.5|10135.5|14488
1692799200000|2023-08-23 14:00:00|10140.6|10138.6|10137.9|10135.9|10140.6|10138.6|10137.5|10135.5|12096
1692799500000|2023-08-23 14:05:00|10137.5|10135.5|10137.5|10135.5|10138.7|10136.7|10137.1|10135.1|3708
1692799800000|2023-08-23 14:10:00|10137.1|10135.1|10136.4|10134.4|10137.5|10135.5|10135.6|10133.6|8238
1692800100000|2023-08-23 14:15:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.4|10134.4|3438
1692800400000|2023-08-23 14:20:00|10137.7|10135.7|10138.7|10136.7|10140.1|10138.1|10137.1|10135.1|7754
1692800700000|2023-08-23 14:25:00|10139.1|10137.1|10139.5|10137.5|10139.9|10137.9|10138.3|10136.3|1753
1692801000000|2023-08-23 14:30:00|10139.1|10137.1|10139.5|10137.5|10140.3|10138.3|10139.1|10137.1|2609
1692801300000|2023-08-23 14:35:00|10139.9|10137.9|10139.1|10137.1|10140.6|10138.6|10138.7|10136.7|26163
1692801600000|2023-08-23 14:40:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10137.5|10135.5|3726
1692801900000|2023-08-23 14:45:00|10138.7|10136.7|10138.3|10136.3|10139.9|10137.9|10137.9|10135.9|5536
1692802200000|2023-08-23 14:50:00|10138.7|10136.7|10137.1|10135.1|10138.7|10136.7|10136.7|10134.7|9736
1692802500000|2023-08-23 14:55:00|10137.5|10135.5|10137.1|10135.1|10138.3|10136.3|10136.7|10134.7|6512
1692802800000|2023-08-23 15:00:00|10137.5|10135.5|10138.7|10136.7|10139.1|10137.1|10137.5|10135.5|3118
1692803100000|2023-08-23 15:05:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.3|10136.3|8565
1692803400000|2023-08-23 15:10:00|10138.3|10136.3|10138.7|10136.7|10139.1|10137.1|10138.3|10136.3|3020
1692803700000|2023-08-23 15:15:00|10139.1|10137.1|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|479
1692804000000|2023-08-23 15:20:00|10138.7|10136.7|10138.3|10136.3|10139.1|10137.1|10138.3|10136.3|1235
1692804300000|2023-08-23 15:25:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10137.5|10135.5|1817
1692804600000|2023-08-23 15:30:00|10137.9|10135.9|10137.1|10135.1|10137.9|10135.9|10136.7|10134.7|6837
1692804900000|2023-08-23 15:35:00|10137.5|10135.5|10137.5|10135.5|10138.3|10136.3|10137.1|10135.1|3208
1692805200000|2023-08-23 15:40:00|10137.9|10135.9|10137.5|10135.5|10138.3|10136.3|10137.1|10135.1|906
1692805500000|2023-08-23 15:45:00|10137.1|10135.1|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|1078
1692805800000|2023-08-23 15:50:00|10137.9|10135.9|10137.5|10135.5|10137.9|10135.9|10137.1|10135.1|2261
1692806100000|2023-08-23 15:55:00|10137.1|10135.1|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|3183
1692806400000|2023-08-23 16:00:00|10137.3|10135.3|10137.9|10135.9|10138.3|10136.3|10137.1|10135.1|2855
1692806700000|2023-08-23 16:05:00|10137.5|10135.5|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|3135
1692807000000|2023-08-23 16:10:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1390
1692807300000|2023-08-23 16:15:00|10138.3|10136.3|10137.9|10135.9|10138.3|10136.3|10137.5|10135.5|1945
1692807600000|2023-08-23 16:20:00|10137.5|10135.5|10137.5|10135.5|10138.3|10136.3|10137.5|10135.5|1503
1692807900000|2023-08-23 16:25:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|1419
1692808200000|2023-08-23 16:30:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|1126
1692808500000|2023-08-23 16:35:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|363
1692808800000|2023-08-23 16:40:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|643
1692809100000|2023-08-23 16:45:00|10137.1|10135.1|10137.9|10135.9|10138.3|10136.3|10137.1|10135.1|2411
1692809400000|2023-08-23 16:50:00|10138.3|10136.3|10139.1|10137.1|10139.1|10137.1|10137.9|10135.9|2172
1692809700000|2023-08-23 16:55:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10139.1|10137.1|4040
1692810000000|2023-08-23 17:00:00|10139.3|10137.3|10139.1|10137.1|10139.5|10137.5|10139.1|10137.1|1091
1692810300000|2023-08-23 17:05:00|10138.7|10136.7|10139.1|10137.1|10139.9|10137.9|10138.7|10136.7|1338
1692810600000|2023-08-23 17:10:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10138.3|10136.3|5121
1692810900000|2023-08-23 17:15:00|10138.7|10136.7|10139.1|10137.1|10139.1|10137.1|10138.3|10136.3|1115
1692811200000|2023-08-23 17:20:00|10139.5|10137.5|10140.6|10138.6|10141|10139|10139.1|10137.1|1710
1692811500000|2023-08-23 17:25:00|10140.3|10138.3|10139.1|10137.1|10140.3|10138.3|10139.1|10137.1|1109
1692811800000|2023-08-23 17:30:00|10138.7|10136.7|10139.9|10137.9|10139.9|10137.9|10138.7|10136.7|728
1692812100000|2023-08-23 17:35:00|10139.7|10137.7|10140.3|10138.3|10140.3|10138.3|10139.5|10137.5|1453
1692812400000|2023-08-23 17:40:00|10139.9|10137.9|10139.9|10137.9|10141|10139|10139.9|10137.9|6312
1692812700000|2023-08-23 17:45:00|10140.3|10138.3|10139.9|10137.9|10140.3|10138.3|10139.9|10137.9|312
1692813000000|2023-08-23 17:50:00|10139.5|10137.5|10139.5|10137.5|10139.9|10137.9|10138.7|10136.7|3739
1692813300000|2023-08-23 17:55:00|10139.1|10137.1|10138.7|10136.7|10139.5|10137.5|10138.7|10136.7|1442
1692813600000|2023-08-23 18:00:00|10138.9|10136.9|10138.3|10136.3|10139.5|10137.5|10138.3|10136.3|3778
1692813900000|2023-08-23 18:05:00|10138.7|10136.7|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|992
1692814200000|2023-08-23 18:10:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10137.9|10135.9|691
1692814500000|2023-08-23 18:15:00|||||||||214
1692814800000|2023-08-23 18:20:00|10137.7|10135.7|10136.7|10134.7|10137.9|10135.9|10136.7|10134.7|7554
1692815100000|2023-08-23 18:25:00|10137.1|10135.1|10137.5|10135.5|10137.5|10135.5|10137.1|10135.1|1378
1692815400000|2023-08-23 18:30:00|10137.1|10135.1|10136.7|10134.7|10137.5|10135.5|10136.7|10134.7|3278
1692815700000|2023-08-23 18:35:00|10136.4|10134.4|10137.1|10135.1|10137.1|10135.1|10134.8|10132.8|8109
1692816000000|2023-08-23 18:40:00|10137.5|10135.5|10135.2|10133.2|10137.5|10135.5|10135.2|10133.2|2170
1692816300000|2023-08-23 18:45:00|10134.8|10132.8|10134.8|10132.8|10135.6|10133.6|10134.8|10132.8|2013
1692816600000|2023-08-23 18:50:00|10135.2|10133.2|10137.1|10135.1|10137.3|10135.3|10135.2|10133.2|2181
1692816900000|2023-08-23 18:55:00|10137.5|10135.5|10138.7|10136.7|10139.5|10137.5|10137.5|10135.5|6888
1692817200000|2023-08-23 19:00:00|10138.3|10136.3|10138.3|10136.3|10138.7|10136.7|10137.9|10135.9|5767
1692817500000|2023-08-23 19:05:00|10137.9|10135.9|10137.9|10135.9|10138.3|10136.3|10137.9|10135.9|1758
1692817800000|2023-08-23 19:10:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10137.1|10135.1|728
1692818100000|2023-08-23 19:15:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|4330
1692818400000|2023-08-23 19:20:00|10136.7|10134.7|10136.4|10134.4|10137.5|10135.5|10136.4|10134.4|2698
1692818700000|2023-08-23 19:25:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10136|10134|2177
1692819000000|2023-08-23 19:30:00|10136|10134|10136.4|10134.4|10136.7|10134.7|10135.6|10133.6|611
1692819300000|2023-08-23 19:35:00|10136.7|10134.7|10136.7|10134.7|10137.5|10135.5|10136|10134|2991
1692819600000|2023-08-23 19:40:00|10137.1|10135.1|10137.1|10135.1|10137.5|10135.5|10137.1|10135.1|677
1692819900000|2023-08-23 19:45:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.4|10134.4|5136
1692820200000|2023-08-23 19:50:00|10136.7|10134.7|10137.1|10135.1|10137.1|10135.1|10136.7|10134.7|534
1692820500000|2023-08-23 19:55:00|10136.7|10134.7|10137.5|10135.5|10137.5|10135.5|10136.4|10134.4|2652
1692820800000|2023-08-23 20:00:00|10137.3|10135.3|10136|10134|10137.3|10135.3|10135.6|10133.6|1591
1692821100000|2023-08-23 20:05:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|787
1692821400000|2023-08-23 20:10:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136|10134|1124
1692821700000|2023-08-23 20:15:00|10136|10134|10135.6|10133.6|10136.4|10134.4|10135.6|10133.6|987
1692822000000|2023-08-23 20:20:00|10135.2|10133.2|10134.8|10132.8|10135.6|10133.6|10134.4|10132.4|1578
1692822300000|2023-08-23 20:25:00|10134.4|10132.4|10134|10132|10134.8|10132.8|10134|10132|331
1692822600000|2023-08-23 20:30:00|10134.2|10132.2|10133.6|10131.6|10134.4|10132.4|10133.2|10131.2|699
1692822900000|2023-08-23 20:35:00|10134|10132|10134.8|10132.8|10134.8|10132.8|10134|10132|971
1692823200000|2023-08-23 20:40:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|224
1692823500000|2023-08-23 20:45:00|10135.4|10133.4|10135.2|10133.2|10136|10134|10135.2|10133.2|1177
1692823800000|2023-08-23 20:50:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|447
1692824100000|2023-08-23 20:55:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|421
1692828000000|2023-08-23 22:00:00|10135|10133|10134.8|10132.8|10135.8|10133.8|10134.8|10132.8|326
1692828300000|2023-08-23 22:05:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134.4|10132.4|142
1692828600000|2023-08-23 22:10:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|120
1692828900000|2023-08-23 22:15:00|10134|10132|10134|10132|10134.4|10132.4|10133.6|10131.6|86
1692829200000|2023-08-23 22:20:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|80
1692829500000|2023-08-23 22:25:00|||||||||4
1692829800000|2023-08-23 22:30:00|||||||||132
1692830100000|2023-08-23 22:35:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|304
1692830400000|2023-08-23 22:40:00|||||||||51
1692830700000|2023-08-23 22:45:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|42
1692831000000|2023-08-23 22:50:00|||||||||52
1692831300000|2023-08-23 22:55:00|||||||||18
1692831600000|2023-08-23 23:00:00|||||||||85
1692831900000|2023-08-23 23:05:00|||||||||57
1692832200000|2023-08-23 23:10:00|||||||||11
1692832500000|2023-08-23 23:15:00|10133.4|10131.4|10133.4|10131.4|10133.6|10131.6|10133.4|10131.4|74
1692832800000|2023-08-23 23:20:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|26
1692833100000|2023-08-23 23:25:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|166
1692833400000|2023-08-23 23:30:00|||||||||67
1692833700000|2023-08-23 23:35:00|||||||||16
1692834000000|2023-08-23 23:40:00|10134|10132|10134|10132|10134|10132|10133.6|10131.6|617
1692834600000|2023-08-23 23:50:00|||||||||17
1692834900000|2023-08-23 23:55:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10134|10132|58
1692835200000|2023-08-24 00:00:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|234
1692835500000|2023-08-24 00:05:00|10133.8|10131.8|10133.8|10131.8|10134|10132|10133.6|10131.6|231
1692835800000|2023-08-24 00:10:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10134|10132|281
1692836100000|2023-08-24 00:15:00|10134.6|10132.6|10135.6|10133.6|10135.6|10133.6|10134.4|10132.4|2680
1692836400000|2023-08-24 00:20:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10135.2|10133.2|199
1692836700000|2023-08-24 00:25:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|213
1692837000000|2023-08-24 00:30:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|173
1692837300000|2023-08-24 00:35:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|111
1692837600000|2023-08-24 00:40:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10133.6|10131.6|312
1692837900000|2023-08-24 00:45:00|||||||||2660
1692838200000|2023-08-24 00:50:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|261
1692838500000|2023-08-24 00:55:00|10134|10132|10134|10132|10134.4|10132.4|10134|10132|282
1692838800000|2023-08-24 01:00:00|10134.4|10132.4|10133.6|10131.6|10134.4|10132.4|10133.6|10131.6|149
1692839100000|2023-08-24 01:05:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|1993
1692839400000|2023-08-24 01:10:00|10132.8|10130.8|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|258
1692839700000|2023-08-24 01:15:00|10132.8|10130.8|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|231
1692840000000|2023-08-24 01:20:00|10132.1|10130.1|10132.1|10130.1|10132.4|10130.4|10131.7|10129.7|831
1692840300000|2023-08-24 01:25:00|10131.7|10129.7|10132.4|10130.4|10132.4|10130.4|10131.7|10129.7|1202
1692840600000|2023-08-24 01:30:00|10132.6|10130.6|10132.4|10130.4|10132.6|10130.6|10132.4|10130.4|28
1692840900000|2023-08-24 01:35:00|10132.3|10130.3|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|100
1692841200000|2023-08-24 01:40:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|176
1692841500000|2023-08-24 01:45:00|10132.6|10130.6|10133.6|10131.6|10133.6|10131.6|10132.4|10130.4|171
1692841800000|2023-08-24 01:50:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|315
1692842100000|2023-08-24 01:55:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|207
1692842400000|2023-08-24 02:00:00|10133.6|10131.6|10134|10132|10134|10132|10133.6|10131.6|359
1692842700000|2023-08-24 02:05:00|10133.8|10131.8|10134|10132|10134|10132|10133.8|10131.8|129
1692843000000|2023-08-24 02:10:00|10133.8|10131.8|10134|10132|10134.4|10132.4|10133.8|10131.8|2785
1692843300000|2023-08-24 02:15:00|10134.4|10132.4|10134.2|10132.2|10134.4|10132.4|10134|10132|208
1692843600000|2023-08-24 02:20:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10133.8|10131.8|79
1692843900000|2023-08-24 02:25:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|732
1692844200000|2023-08-24 02:30:00|||||||||26
1692844500000|2023-08-24 02:35:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|50
1692844800000|2023-08-24 02:40:00|10133.8|10131.8|10134|10132|10134|10132|10133.6|10131.6|97
1692845100000|2023-08-24 02:45:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.6|10131.6|118
1692845400000|2023-08-24 02:50:00|10133.8|10131.8|10133.6|10131.6|10134|10132|10133.6|10131.6|53
1692845700000|2023-08-24 02:55:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|240
1692846000000|2023-08-24 03:00:00|10134|10132|10133.6|10131.6|10134|10132|10133.6|10131.6|64
1692846300000|2023-08-24 03:05:00|||||||||35
1692846600000|2023-08-24 03:10:00|10133.2|10131.2|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|171
1692846900000|2023-08-24 03:15:00|||||||||25
1692847200000|2023-08-24 03:20:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|139
1692847500000|2023-08-24 03:25:00|||||||||52
1692847800000|2023-08-24 03:30:00|10132.4|10130.4|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|138
1692848100000|2023-08-24 03:35:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|426
1692848400000|2023-08-24 03:40:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|33
1692848700000|2023-08-24 03:45:00|||||||||24
1692849000000|2023-08-24 03:50:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|97
1692849300000|2023-08-24 03:55:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|134
1692849600000|2023-08-24 04:00:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|232
1692849900000|2023-08-24 04:05:00|10131.9|10129.9|10131.7|10129.7|10132.1|10130.1|10131.7|10129.7|140
1692850200000|2023-08-24 04:10:00|10131.9|10129.9|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|6225
1692850500000|2023-08-24 04:15:00|||||||||42
1692850800000|2023-08-24 04:20:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|73
1692851100000|2023-08-24 04:25:00|||||||||30
1692851400000|2023-08-24 04:30:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|126
1692851700000|2023-08-24 04:35:00|||||||||59
1692852000000|2023-08-24 04:40:00|||||||||23
1692852300000|2023-08-24 04:45:00|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|10132.1|10130.1|42
1692852600000|2023-08-24 04:50:00|10132.3|10130.3|10132.1|10130.1|10132.4|10130.4|10132.1|10130.1|76
1692852900000|2023-08-24 04:55:00|10131.7|10129.7|10132.1|10130.1|10132.1|10130.1|10131.7|10129.7|113
1692853200000|2023-08-24 05:00:00|||||||||39
1692853500000|2023-08-24 05:05:00|||||||||24
1692853800000|2023-08-24 05:10:00|10132.3|10130.3|10132.1|10130.1|10132.3|10130.3|10132.1|10130.1|101
1692854100000|2023-08-24 05:15:00|10132.3|10130.3|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|36
1692854400000|2023-08-24 05:20:00|10132.1|10130.1|10132.4|10130.4|10132.4|10130.4|10132.1|10130.1|212
1692854700000|2023-08-24 05:25:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|41
1692855000000|2023-08-24 05:30:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|933
1692855300000|2023-08-24 05:35:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|148
1692855600000|2023-08-24 05:40:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|440
1692855900000|2023-08-24 05:45:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|446
1692856200000|2023-08-24 05:50:00|||||||||131
1692856500000|2023-08-24 05:55:00|10133|10131|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|920
1692856800000|2023-08-24 06:00:00|10133|10131|10132.8|10130.8|10133.2|10131.2|10132.4|10130.4|711
1692857100000|2023-08-24 06:05:00|10133|10131|10133.2|10131.2|10133.6|10131.6|10132.8|10130.8|289
1692857400000|2023-08-24 06:10:00|10133.4|10131.4|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|267
1692857700000|2023-08-24 06:15:00|10132.8|10130.8|10134|10132|10134|10132|10132.8|10130.8|1130
1692858000000|2023-08-24 06:20:00|10134.2|10132.2|10134.4|10132.4|10134.4|10132.4|10134|10132|214
1692858300000|2023-08-24 06:25:00|10134.2|10132.2|10134|10132|10134.4|10132.4|10134|10132|117
1692858600000|2023-08-24 06:30:00|10133.6|10131.6|10134|10132|10134.4|10132.4|10133.6|10131.6|324
1692858900000|2023-08-24 06:35:00|10134.2|10132.2|10134.2|10132.2|10134.4|10132.4|10134|10132|78
1692859200000|2023-08-24 06:40:00|10134|10132|10134.8|10132.8|10135.2|10133.2|10134|10132|4210
1692859500000|2023-08-24 06:45:00|10135|10133|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|1997
1692859800000|2023-08-24 06:50:00|10135.2|10133.2|10135.2|10133.2|10135.6|10133.6|10134.8|10132.8|987
1692860100000|2023-08-24 06:55:00|10135.6|10133.6|10134.4|10132.4|10135.6|10133.6|10134.4|10132.4|1837
1692860400000|2023-08-24 07:00:00|10134.6|10132.6|10134.4|10132.4|10134.8|10132.8|10133.6|10131.6|854
1692860700000|2023-08-24 07:05:00|10134.8|10132.8|10135.6|10133.6|10136|10134|10134.4|10132.4|1149
1692861000000|2023-08-24 07:10:00|10135.2|10133.2|10134.2|10132.2|10135.6|10133.6|10134|10132|998
1692861300000|2023-08-24 07:15:00|10134.4|10132.4|10134|10132|10134.4|10132.4|10133.6|10131.6|601
1692861600000|2023-08-24 07:20:00|10133.6|10131.6|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|713
1692861900000|2023-08-24 07:25:00|10134|10132|10134.8|10132.8|10134.8|10132.8|10134|10132|488
1692862200000|2023-08-24 07:30:00|10134.4|10132.4|10134.8|10132.8|10135.6|10133.6|10134.4|10132.4|1666
1692862500000|2023-08-24 07:35:00|10135.2|10133.2|10134.4|10132.4|10135.2|10133.2|10134.4|10132.4|706
1692862800000|2023-08-24 07:40:00|10134|10132|10133.2|10131.2|10134.4|10132.4|10133.2|10131.2|2020
1692863100000|2023-08-24 07:45:00|10132.8|10130.8|10133.6|10131.6|10133.6|10131.6|10132.4|10130.4|11560
1692863400000|2023-08-24 07:50:00|10133.2|10131.2|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|2362
1692863700000|2023-08-24 07:55:00|10133|10131|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|1426
1692864000000|2023-08-24 08:00:00|10132.6|10130.6|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|5704
1692864300000|2023-08-24 08:05:00|10133.6|10131.6|10133.8|10131.8|10134|10132|10133.2|10131.2|4527
1692864600000|2023-08-24 08:10:00|10134|10132|10134.4|10132.4|10134.4|10132.4|10133.6|10131.6|4202
1692864900000|2023-08-24 08:15:00|10134.8|10132.8|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|1560
1692865200000|2023-08-24 08:20:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|528
1692865500000|2023-08-24 08:25:00|10135.2|10133.2|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|338
1692865800000|2023-08-24 08:30:00|10134.4|10132.4|10134.8|10132.8|10134.8|10132.8|10134.4|10132.4|13459
1692866100000|2023-08-24 08:35:00|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|10135.2|10133.2|791
1692866400000|2023-08-24 08:40:00|10135.6|10133.6|10136|10134|10136|10134|10135.6|10133.6|21328
1692866700000|2023-08-24 08:45:00|10136.4|10134.4|10136|10134|10136.4|10134.4|10136|10134|1194
1692867000000|2023-08-24 08:50:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|13999
1692867300000|2023-08-24 08:55:00|10136.2|10134.2|10136.4|10134.4|10136.4|10134.4|10136|10134|844
1692867600000|2023-08-24 09:00:00|10136|10134|10136.4|10134.4|10136.4|10134.4|10136|10134|236
1692867900000|2023-08-24 09:05:00|10136.7|10134.7|10136|10134|10136.7|10134.7|10136|10134|7541
1692868200000|2023-08-24 09:10:00|10136.4|10134.4|10136.4|10134.4|10136.4|10134.4|10136|10134|7063
1692868500000|2023-08-24 09:15:00|10136|10134|10135.2|10133.2|10136|10134|10135.2|10133.2|717
1692868800000|2023-08-24 09:20:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.4|10132.4|426
1692869100000|2023-08-24 09:25:00|10134.6|10132.6|10135.2|10133.2|10135.2|10133.2|10134.4|10132.4|394
1692869400000|2023-08-24 09:30:00|||||||||87
1692869700000|2023-08-24 09:35:00|10134.8|10132.8|10134.8|10132.8|10135.2|10133.2|10134.8|10132.8|454
1692870000000|2023-08-24 09:40:00|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|10134.4|10132.4|453
1692870300000|2023-08-24 09:45:00|10134|10132|10134.4|10132.4|10134.8|10132.8|10134|10132|1172
1692870600000|2023-08-24 09:50:00|10134.8|10132.8|10134.4|10132.4|10134.8|10132.8|10134|10132|310
1692870900000|2023-08-24 09:55:00|10134.2|10132.2|10134|10132|10134.4|10132.4|10133.6|10131.6|2323
1692871200000|2023-08-24 10:00:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134|10132|418
1692871500000|2023-08-24 10:05:00|10134.8|10132.8|10134|10132|10134.8|10132.8|10134|10132|980
1692871800000|2023-08-24 10:10:00|10134.4|10132.4|10134.4|10132.4|10134.8|10132.8|10134|10132|4144
1692872100000|2023-08-24 10:15:00|10134|10132|10133.2|10131.2|10134|10132|10133.2|10131.2|741
1692872400000|2023-08-24 10:20:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.8|10130.8|6739
1692872700000|2023-08-24 10:25:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|375
1692873000000|2023-08-24 10:30:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|823
1692873300000|2023-08-24 10:35:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|8325
1692873600000|2023-08-24 10:40:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|139
1692873900000|2023-08-24 10:45:00|10133.6|10131.6|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|3237
1692874200000|2023-08-24 10:50:00|10133.2|10131.2|10133.2|10131.2|10133.2|10131.2|10133|10131|3059
1692874500000|2023-08-24 10:55:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|3803
1692874800000|2023-08-24 11:00:00|10133.6|10131.6|10132.8|10130.8|10133.6|10131.6|10132.8|10130.8|218
1692875100000|2023-08-24 11:05:00|10132.6|10130.6|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|1211
1692875400000|2023-08-24 11:10:00|10132.4|10130.4|10132.4|10130.4|10132.8|10130.8|10132.4|10130.4|307
1692875700000|2023-08-24 11:15:00|10132.8|10130.8|10132.8|10130.8|10132.8|10130.8|10132.4|10130.4|211
1692876000000|2023-08-24 11:20:00|10132.4|10130.4|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|640
1692876300000|2023-08-24 11:25:00|10132.8|10130.8|10132.4|10130.4|10133.2|10131.2|10132.4|10130.4|450
1692876600000|2023-08-24 11:30:00|10132.8|10130.8|10132.8|10130.8|10133.2|10131.2|10132.8|10130.8|691
1692876900000|2023-08-24 11:35:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10132.8|10130.8|2973
1692877200000|2023-08-24 11:40:00|10133.2|10131.2|10133.6|10131.6|10133.6|10131.6|10133.2|10131.2|711
1692877500000|2023-08-24 11:45:00|10134|10132|10134.4|10132.4|10134.8|10132.8|10133.6|10131.6|2114
1692877800000|2023-08-24 11:50:00|10134|10132|10134.4|10132.4|10135.2|10133.2|10134|10132|1074
1692878100000|2023-08-24 11:55:00|10134|10132|10134|10132|10134.2|10132.2|10133.6|10131.6|398
1692878400000|2023-08-24 12:00:00|10133.6|10131.6|10133.2|10131.2|10133.6|10131.6|10133.2|10131.2|1228
1692878700000|2023-08-24 12:05:00|10133.6|10131.6|10132.4|10130.4|10133.6|10131.6|10132.4|10130.4|10775
1692879000000|2023-08-24 12:10:00|10132.1|10130.1|10131.7|10129.7|10132.8|10130.8|10131.7|10129.7|2008
1692879300000|2023-08-24 12:15:00|10132.1|10130.1|10132.4|10130.4|10132.8|10130.8|10132.1|10130.1|11868
1692879600000|2023-08-24 12:20:00|10132.8|10130.8|10133.2|10131.2|10133.2|10131.2|10132.4|10130.4|2998
1692879900000|2023-08-24 12:25:00|10132.8|10130.8|10134.2|10132.2|10134.4|10132.4|10132.8|10130.8|17637
1692880200000|2023-08-24 12:30:00|10134.4|10132.4|10129.7|10127.7|10134.4|10132.4|10129.3|10127.3|17854
1692880500000|2023-08-24 12:35:00|10129.3|10127.3|10128.7|10126.7|10129.7|10127.7|10128.5|10126.5|19514
1692880800000|2023-08-24 12:40:00|10128.5|10126.5|10127.8|10125.8|10128.9|10126.9|10127.4|10125.4|15115
1692881100000|2023-08-24 12:45:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|14062
1692881400000|2023-08-24 12:50:00|10128.1|10126.1|10127.4|10125.4|10128.1|10126.1|10126.6|10124.6|21632
1692881700000|2023-08-24 12:55:00|10127|10125|10127.8|10125.8|10128.5|10126.5|10127|10125|4881
1692882000000|2023-08-24 13:00:00|10128.1|10126.1|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|3584
1692882300000|2023-08-24 13:05:00|10128.1|10126.1|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|2790
1692882600000|2023-08-24 13:10:00|10128.5|10126.5|10127.8|10125.8|10128.5|10126.5|10126.6|10124.6|15039
1692882900000|2023-08-24 13:15:00|10127.4|10125.4|10126.2|10124.2|10128.5|10126.5|10126.2|10124.2|17931
1692883200000|2023-08-24 13:20:00|10126.6|10124.6|10125.4|10123.4|10126.6|10124.6|10124.2|10122.2|10964
1692883500000|2023-08-24 13:25:00|10125|10123|10127|10125|10127|10125|10125|10123|18908
1692883800000|2023-08-24 13:30:00|10126.6|10124.6|10127.4|10125.4|10127.8|10125.8|10126.6|10124.6|8842
1692884100000|2023-08-24 13:35:00|10127|10125|10126.6|10124.6|10127.2|10125.2|10125.8|10123.8|9798
1692884400000|2023-08-24 13:40:00|10127|10125|10128.1|10126.1|10128.3|10126.3|10126.6|10124.6|6418
1692884700000|2023-08-24 13:45:00|10128.5|10126.5|10129.3|10127.3|10129.3|10127.3|10128.1|10126.1|11318
1692885000000|2023-08-24 13:50:00|10129.7|10127.7|10129.7|10127.7|10130.5|10128.5|10128.9|10126.9|15514
1692885300000|2023-08-24 13:55:00|10129.9|10127.9|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|4260
1692885600000|2023-08-24 14:00:00|10129.3|10127.3|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|5367
1692885900000|2023-08-24 14:05:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|5854
1692886200000|2023-08-24 14:10:00|10129.3|10127.3|10132.4|10130.4|10132.4|10130.4|10128.9|10126.9|21808
1692886500000|2023-08-24 14:15:00|10132.8|10130.8|10134.8|10132.8|10135.2|10133.2|10132.8|10130.8|11197
1692886800000|2023-08-24 14:20:00|10135.2|10133.2|10132.1|10130.1|10135.2|10133.2|10132.1|10130.1|31712
1692887100000|2023-08-24 14:25:00|10132.4|10130.4|10130.1|10128.1|10132.4|10130.4|10129.7|10127.7|20463
1692887400000|2023-08-24 14:30:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10128.5|10126.5|18936
1692887700000|2023-08-24 14:35:00|10129.7|10127.7|10129.7|10127.7|10130.1|10128.1|10128.9|10126.9|16151
1692888000000|2023-08-24 14:40:00|10129.3|10127.3|10130.5|10128.5|10130.5|10128.5|10128.9|10126.9|24315
1692888300000|2023-08-24 14:45:00|10130.9|10128.9|10131.3|10129.3|10131.7|10129.7|10130.5|10128.5|5112
1692888600000|2023-08-24 14:50:00|10131.1|10129.1|10130.5|10128.5|10131.3|10129.3|10130.1|10128.1|7752
1692888900000|2023-08-24 14:55:00|10130.1|10128.1|10128.1|10126.1|10130.5|10128.5|10127.8|10125.8|12099
1692889200000|2023-08-24 15:00:00|10128.5|10126.5|10129.7|10127.7|10130.5|10128.5|10128.5|10126.5|4073
1692889500000|2023-08-24 15:05:00|10129.5|10127.5|10129.1|10127.1|10129.7|10127.7|10128.5|10126.5|6209
1692889800000|2023-08-24 15:10:00|10129.3|10127.3|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|3203
1692890100000|2023-08-24 15:15:00|10129.1|10127.1|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|8105
1692890400000|2023-08-24 15:20:00|10128.7|10126.7|10128.5|10126.5|10128.9|10126.9|10127.8|10125.8|8342
1692890700000|2023-08-24 15:25:00|10128.9|10126.9|10129.3|10127.3|10129.7|10127.7|10128.7|10126.7|2853
1692891000000|2023-08-24 15:30:00|10129.7|10127.7|10130.1|10128.1|10130.1|10128.1|10129.5|10127.5|13362
1692891300000|2023-08-24 15:35:00|10130.5|10128.5|10129.3|10127.3|10130.5|10128.5|10129.3|10127.3|31924
1692891600000|2023-08-24 15:40:00|10129.7|10127.7|10129.3|10127.3|10129.7|10127.7|10129.3|10127.3|7929
1692891900000|2023-08-24 15:45:00|10129.7|10127.7|10129.7|10127.7|10129.7|10127.7|10129.3|10127.3|2497
1692892200000|2023-08-24 15:50:00|10129.3|10127.3|10130.9|10128.9|10130.9|10128.9|10129.3|10127.3|34595
1692892500000|2023-08-24 15:55:00|10130.5|10128.5|10130.5|10128.5|10130.5|10128.5|10129.7|10127.7|4218
1692892800000|2023-08-24 16:00:00|10130.1|10128.1|10129.3|10127.3|10130.1|10128.1|10128.9|10126.9|18777
1692893100000|2023-08-24 16:05:00|10128.9|10126.9|10128.9|10126.9|10129.7|10127.7|10128.9|10126.9|10551
1692893400000|2023-08-24 16:10:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10128.1|10126.1|2174
1692893700000|2023-08-24 16:15:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10128.1|10126.1|2653
1692894000000|2023-08-24 16:20:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|2078
1692894300000|2023-08-24 16:25:00|||||||||4619
1692894600000|2023-08-24 16:30:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127|10125|5232
1692894900000|2023-08-24 16:35:00|10127|10125|10128.5|10126.5|10128.5|10126.5|10127|10125|2999
1692895200000|2023-08-24 16:40:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|2512
1692895500000|2023-08-24 16:45:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.8|10125.8|18749
1692895800000|2023-08-24 16:50:00|10127.6|10125.6|10127.4|10125.4|10128.1|10126.1|10127.4|10125.4|2473
1692896100000|2023-08-24 16:55:00|10127.8|10125.8|10127.8|10125.8|10128.1|10126.1|10127.8|10125.8|2020
1692896400000|2023-08-24 17:00:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127|10125|8405
1692896700000|2023-08-24 17:05:00|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|10128.1|10126.1|2296
1692897000000|2023-08-24 17:10:00|10127.8|10125.8|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|2079
1692897300000|2023-08-24 17:15:00|10128.9|10126.9|10128.9|10126.9|10128.9|10126.9|10128.5|10126.5|1884
1692897600000|2023-08-24 17:20:00|10129.3|10127.3|10129.7|10127.7|10130.1|10128.1|10129.3|10127.3|3627
1692897900000|2023-08-24 17:25:00|10130.1|10128.1|10129.7|10127.7|10130.5|10128.5|10129.7|10127.7|12941
1692898200000|2023-08-24 17:30:00|10130.1|10128.1|10129.3|10127.3|10130.5|10128.5|10128.9|10126.9|9051
1692898500000|2023-08-24 17:35:00|10128.9|10126.9|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|2133
1692898800000|2023-08-24 17:40:00|10128.7|10126.7|10128.9|10126.9|10129.3|10127.3|10128.5|10126.5|2810
1692899100000|2023-08-24 17:45:00|10128.5|10126.5|10128.1|10126.1|10128.5|10126.5|10127.8|10125.8|2858
1692899400000|2023-08-24 17:50:00|10128.3|10126.3|10128.5|10126.5|10128.5|10126.5|10127.8|10125.8|1759
1692899700000|2023-08-24 17:55:00|10128.1|10126.1|10127.8|10125.8|10128.1|10126.1|10127.4|10125.4|1969
1692900000000|2023-08-24 18:00:00|10128.1|10126.1|10127.8|10125.8|10128.5|10126.5|10127.4|10125.4|2949
1692900300000|2023-08-24 18:05:00|10127.4|10125.4|10127.8|10125.8|10127.8|10125.8|10127.4|10125.4|910
1692900600000|2023-08-24 18:10:00|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|10127.4|10125.4|1088
1692900900000|2023-08-24 18:15:00|10127|10125|10125|10123|10127|10125|10124.6|10122.6|20672
1692901200000|2023-08-24 18:20:00|10125.4|10123.4|10126.6|10124.6|10126.6|10124.6|10125|10123|4508
1692901500000|2023-08-24 18:25:00|10126.2|10124.2|10125.4|10123.4|10126.6|10124.6|10125|10123|1926
1692901800000|2023-08-24 18:30:00|10125.8|10123.8|10126.6|10124.6|10126.6|10124.6|10125.8|10123.8|4749
1692902100000|2023-08-24 18:35:00|10126.2|10124.2|10126.6|10124.6|10127|10125|10126.2|10124.2|2122
1692902400000|2023-08-24 18:40:00|10127|10125|10127|10125|10127.4|10125.4|10126.6|10124.6|2275
1692902700000|2023-08-24 18:45:00|10127.4|10125.4|10127|10125|10127.8|10125.8|10126.6|10124.6|2464
1692903000000|2023-08-24 18:50:00|10126.8|10124.8|10126.6|10124.6|10127|10125|10126.2|10124.2|13936
1692903300000|2023-08-24 18:55:00|10126.2|10124.2|10125.4|10123.4|10126.6|10124.6|10125.4|10123.4|9404
1692903600000|2023-08-24 19:00:00|10125.8|10123.8|10125|10123|10125.8|10123.8|10125|10123|3683
1692903900000|2023-08-24 19:05:00|10125.4|10123.4|10126.2|10124.2|10126.2|10124.2|10125|10123|1056
1692904200000|2023-08-24 19:10:00|10126.6|10124.6|10126.2|10124.2|10126.6|10124.6|10125.4|10123.4|1627
1692904500000|2023-08-24 19:15:00|10126.6|10124.6|10126.6|10124.6|10126.6|10124.6|10126.2|10124.2|779
1692904800000|2023-08-24 19:20:00|10127|10125|10127.4|10125.4|10127.4|10125.4|10126.6|10124.6|1491
1692905100000|2023-08-24 19:25:00|10127.8|10125.8|10126.6|10124.6|10127.8|10125.8|10126.6|10124.6|1122
1692905400000|2023-08-24 19:30:00|10126.2|10124.2|10126.2|10124.2|10127|10125|10126.2|10124.2|2422
1692905700000|2023-08-24 19:35:00|10126.6|10124.6|10126.6|10124.6|10127|10125|10126.2|10124.2|902
1692906000000|2023-08-24 19:40:00|10126.2|10124.2|10126.2|10124.2|10126.6|10124.6|10126.2|10124.2|19907
1692906300000|2023-08-24 19:45:00|10125.8|10123.8|10127.8|10125.8|10127.8|10125.8|10125.8|10123.8|19470
1692906600000|2023-08-24 19:50:00|10127.4|10125.4|10127.4|10125.4|10127.8|10125.8|10127|10125|18830
1692906900000|2023-08-24 19:55:00|10127.6|10125.6|10126.2|10124.2|10127.6|10125.6|10126.2|10124.2|2445
1692907200000|2023-08-24 20:00:00|10125.8|10123.8|10126.2|10124.2|10126.6|10124.6|10125.4|10123.4|2950
1692907500000|2023-08-24 20:05:00|10125.8|10123.8|10125.4|10123.4|10126.2|10124.2|10125.4|10123.4|1081
1692907800000|2023-08-24 20:10:00|10125|10123|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|879
1692908100000|2023-08-24 20:15:00|10125|10123|10125|10123|10125|10123|10124.4|10122.4|1104
1692908400000|2023-08-24 20:20:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|343
1692908700000|2023-08-24 20:25:00|10124.8|10122.8|10124.6|10122.6|10125|10123|10124.6|10122.6|688
1692909000000|2023-08-24 20:30:00|10125|10123|10125.4|10123.4|10125.4|10123.4|10125|10123|678
1692909300000|2023-08-24 20:35:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|1171
1692909600000|2023-08-24 20:40:00|10124.6|10122.6|10125|10123|10125.4|10123.4|10124.6|10122.6|3066
1692909900000|2023-08-24 20:45:00|10125.4|10123.4|10124.6|10122.6|10125.4|10123.4|10124.6|10122.6|1409
1692910200000|2023-08-24 20:50:00|10125|10123|10125|10123|10125|10123|10124.8|10122.8|61
1692910500000|2023-08-24 20:55:00|10125.4|10123.4|10125|10123|10125.4|10123.4|10125|10123|517
1692914400000|2023-08-24 22:00:00|10125.4|10123.4|10125.2|10123.2|10125.6|10123.6|10125.2|10123.2|203
1692914700000|2023-08-24 22:05:00|10125.4|10123.4|10125.2|10123.2|10125.4|10123.4|10125.2|10123.2|1
1692915000000|2023-08-24 22:10:00|10125|10123|10125|10123|10125|10123|10125|10123|4
1692915600000|2023-08-24 22:20:00|||||||||2
1692915900000|2023-08-24 22:25:00|10125.2|10123.2|10125.2|10123.2|10125.4|10123.4|10125|10123|245
1692916200000|2023-08-24 22:30:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|2
1692916500000|2023-08-24 22:35:00|||||||||39
1692916800000|2023-08-24 22:40:00|||||||||9
1692917100000|2023-08-24 22:45:00|||||||||7
1692917400000|2023-08-24 22:50:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|44
1692917700000|2023-08-24 22:55:00|||||||||112
1692918000000|2023-08-24 23:00:00|||||||||14
1692918300000|2023-08-24 23:05:00|||||||||10
1692918600000|2023-08-24 23:10:00|||||||||9
1692918900000|2023-08-24 23:15:00|||||||||7
1692919200000|2023-08-24 23:20:00|||||||||7
1692919500000|2023-08-24 23:25:00|||||||||8
1692919800000|2023-08-24 23:30:00|||||||||7
1692920100000|2023-08-24 23:35:00|||||||||102
1692920400000|2023-08-24 23:40:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.8|10123.8|173
1692920700000|2023-08-24 23:45:00|||||||||182
1692921000000|2023-08-24 23:50:00|||||||||126
1692921300000|2023-08-24 23:55:00|10125.4|10123.4|10125.6|10123.6|10125.8|10123.8|10125.4|10123.4|74
1692921600000|2023-08-25 00:00:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.6|10123.6|146
1692921900000|2023-08-25 00:05:00|10126|10124|10126.2|10124.2|10126.2|10124.2|10125.8|10123.8|351
1692922200000|2023-08-25 00:10:00|||||||||230
1692922500000|2023-08-25 00:15:00|||||||||367
1692922800000|2023-08-25 00:20:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|148
1692923100000|2023-08-25 00:25:00|10125.6|10123.6|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|89
1692923400000|2023-08-25 00:30:00|||||||||116
1692923700000|2023-08-25 00:35:00|10126.2|10124.2|10125.8|10123.8|10126.2|10124.2|10125.6|10123.6|454
1692924000000|2023-08-25 00:40:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|286
1692924300000|2023-08-25 00:45:00|10125.8|10123.8|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|182
1692924600000|2023-08-25 00:50:00|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|10125.8|10123.8|334
1692924900000|2023-08-25 00:55:00|10125.4|10123.4|10125.8|10123.8|10125.8|10123.8|10125.4|10123.4|275
1692925200000|2023-08-25 01:00:00|10125.4|10123.4|10125.4|10123.4|10125.8|10123.8|10125.4|10123.4|371
1692925500000|2023-08-25 01:05:00|10125|10123|10125|10123|10125.4|10123.4|10125|10123|199
1692925800000|2023-08-25 01:10:00|||||||||29
1692926100000|2023-08-25 01:15:00|10124.6|10122.6|10124.6|10122.6|10125|10123|10124.6|10122.6|1023
1692926400000|2023-08-25 01:20:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|173
1692926700000|2023-08-25 01:25:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|135
1692927000000|2023-08-25 01:30:00|10124.2|10122.2|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|174
1692927300000|2023-08-25 01:35:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|648
1692927600000|2023-08-25 01:40:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|70
1692927900000|2023-08-25 01:45:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|293
1692928200000|2023-08-25 01:50:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|172
1692928500000|2023-08-25 01:55:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|670
1692928800000|2023-08-25 02:00:00|10124.4|10122.4|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|90
1692929100000|2023-08-25 02:05:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|2003
1692929400000|2023-08-25 02:10:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|379
1692929700000|2023-08-25 02:15:00|10124.2|10122.2|10124|10122|10124.2|10122.2|10124|10122|786
1692930000000|2023-08-25 02:20:00|10123.9|10121.9|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|106
1692930300000|2023-08-25 02:25:00|||||||||125
1692930600000|2023-08-25 02:30:00|10124.4|10122.4|10124.2|10122.2|10124.4|10122.4|10124.2|10122.2|26
1692930900000|2023-08-25 02:35:00|10123.9|10121.9|10123.9|10121.9|10124|10122|10123.9|10121.9|65
1692931200000|2023-08-25 02:40:00|||||||||359
1692931500000|2023-08-25 02:45:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|446
1692931800000|2023-08-25 02:50:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|896
1692932100000|2023-08-25 02:55:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|67
1692932400000|2023-08-25 03:00:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|12954
1692932700000|2023-08-25 03:05:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|383
1692933000000|2023-08-25 03:10:00|10124.4|10122.4|10124.4|10122.4|10124.4|10122.4|10124.4|10122.4|20041
1692933300000|2023-08-25 03:15:00|10124.2|10122.2|10125|10123|10125|10123|10124.2|10122.2|129
1692933600000|2023-08-25 03:20:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|271
1692933900000|2023-08-25 03:25:00|10125|10123|10125|10123|10125|10123|10124.6|10122.6|4779
1692934200000|2023-08-25 03:30:00|10124.6|10122.6|10125|10123|10125|10123|10124.6|10122.6|366
1692934500000|2023-08-25 03:35:00|||||||||23
1692934800000|2023-08-25 03:40:00|||||||||24
1692935100000|2023-08-25 03:45:00|10125.4|10123.4|10125.4|10123.4|10125.4|10123.4|10125|10123|1504
1692935400000|2023-08-25 03:50:00|10125|10123|10125|10123|10125|10123|10125|10123|172
1692935700000|2023-08-25 03:55:00|||||||||110
1692936000000|2023-08-25 04:00:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|38
1692936300000|2023-08-25 04:05:00|10125|10123|10125|10123|10125|10123|10125|10123|90
1692936600000|2023-08-25 04:10:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|38
1692936900000|2023-08-25 04:15:00|10125|10123|10124.6|10122.6|10125|10123|10124.6|10122.6|39
1692937200000|2023-08-25 04:20:00|||||||||66
1692937500000|2023-08-25 04:25:00|||||||||290
1692937800000|2023-08-25 04:30:00|||||||||28
1692938100000|2023-08-25 04:35:00|||||||||123
1692938400000|2023-08-25 04:40:00|||||||||1526
1692938700000|2023-08-25 04:45:00|||||||||111
1692939000000|2023-08-25 04:50:00|10124.4|10122.4|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|156
1692939300000|2023-08-25 04:55:00|||||||||106
1692939600000|2023-08-25 05:00:00|||||||||169
1692939900000|2023-08-25 05:05:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|1776
1692940200000|2023-08-25 05:10:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|239
1692940500000|2023-08-25 05:15:00|||||||||126
1692940800000|2023-08-25 05:20:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|140
1692941100000|2023-08-25 05:25:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|268
1692941400000|2023-08-25 05:30:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|70
1692941700000|2023-08-25 05:35:00|||||||||200
1692942000000|2023-08-25 05:40:00|||||||||235
1692942300000|2023-08-25 05:45:00|||||||||1727
1692942600000|2023-08-25 05:50:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.5|10121.5|585
1692942900000|2023-08-25 05:55:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124|10122|191
1692943200000|2023-08-25 06:00:00|10124.6|10122.6|10123.9|10121.9|10125|10123|10123.9|10121.9|342
1692943500000|2023-08-25 06:05:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|242
1692943800000|2023-08-25 06:10:00|10124|10122|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|54
1692944100000|2023-08-25 06:15:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|259
1692944400000|2023-08-25 06:20:00|10123.7|10121.7|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|207
1692944700000|2023-08-25 06:25:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|315
1692945000000|2023-08-25 06:30:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|183
1692945300000|2023-08-25 06:35:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|2864
1692945600000|2023-08-25 06:40:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|1044
1692945900000|2023-08-25 06:45:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|918
1692946200000|2023-08-25 06:50:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|2154
1692946500000|2023-08-25 06:55:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|3976
1692946800000|2023-08-25 07:00:00|10124|10122|10124.8|10122.8|10125|10123|10123.9|10121.9|750
1692947100000|2023-08-25 07:05:00|10125|10123|10124.2|10122.2|10125|10123|10124.2|10122.2|799
1692947400000|2023-08-25 07:10:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|1421
1692947700000|2023-08-25 07:15:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|1205
1692948000000|2023-08-25 07:20:00|||||||||795
1692948300000|2023-08-25 07:25:00|10124.2|10122.2|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|921
1692948600000|2023-08-25 07:30:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|834
1692948900000|2023-08-25 07:35:00|10124.6|10122.6|10124.2|10122.2|10125|10123|10124.2|10122.2|1943
1692949200000|2023-08-25 07:40:00|10124.6|10122.6|10124.6|10122.6|10124.6|10122.6|10124.2|10122.2|1954
1692949500000|2023-08-25 07:45:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|655
1692949800000|2023-08-25 07:50:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|4207
1692950100000|2023-08-25 07:55:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|4390
1692950400000|2023-08-25 08:00:00|10123.5|10121.5|10121.9|10119.9|10123.5|10121.5|10121.5|10119.5|2057
1692950700000|2023-08-25 08:05:00|10121.7|10119.7|10121.1|10119.1|10122.3|10120.3|10121.1|10119.1|2077
1692951000000|2023-08-25 08:10:00|10121.5|10119.5|10122.3|10120.3|10122.3|10120.3|10121.1|10119.1|510
1692951300000|2023-08-25 08:15:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|197
1692951600000|2023-08-25 08:20:00|||||||||5406
1692951900000|2023-08-25 08:25:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|10141
1692952200000|2023-08-25 08:30:00|10121.9|10119.9|10122.1|10120.1|10122.3|10120.3|10121.9|10119.9|538
1692952500000|2023-08-25 08:35:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|463
1692952800000|2023-08-25 08:40:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|1606
1692953100000|2023-08-25 08:45:00|10122.1|10120.1|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|214
1692953400000|2023-08-25 08:50:00|10122.5|10120.5|10122.7|10120.7|10122.7|10120.7|10122.3|10120.3|1787
1692953700000|2023-08-25 08:55:00|10123.1|10121.1|10122.9|10120.9|10123.1|10121.1|10122.7|10120.7|291
1692954000000|2023-08-25 09:00:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|176
1692954300000|2023-08-25 09:05:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|313
1692954600000|2023-08-25 09:10:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|4018
1692954900000|2023-08-25 09:15:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|538
1692955200000|2023-08-25 09:20:00|10123.3|10121.3|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|630
1692955500000|2023-08-25 09:25:00|10123.3|10121.3|10123.1|10121.1|10123.3|10121.3|10122.7|10120.7|3928
1692955800000|2023-08-25 09:30:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|317
1692956100000|2023-08-25 09:35:00|||||||||368
1692956400000|2023-08-25 09:40:00|10122.3|10120.3|10122.3|10120.3|10123.1|10121.1|10122.3|10120.3|13186
1692956700000|2023-08-25 09:45:00|10121.9|10119.9|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|327
1692957000000|2023-08-25 09:50:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|312
1692957300000|2023-08-25 09:55:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|1184
1692957600000|2023-08-25 10:00:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|8692
1692957900000|2023-08-25 10:05:00|10120.9|10118.9|10120.9|10118.9|10121.1|10119.1|10120.3|10118.3|7460
1692958200000|2023-08-25 10:10:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|2864
1692958500000|2023-08-25 10:15:00|10121.7|10119.7|10121.9|10119.9|10121.9|10119.9|10121.7|10119.7|620
1692958800000|2023-08-25 10:20:00|||||||||2128
1692959100000|2023-08-25 10:25:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|6595
1692959400000|2023-08-25 10:30:00|10122.1|10120.1|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|262
1692959700000|2023-08-25 10:35:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|722
1692960000000|2023-08-25 10:40:00|10121.5|10119.5|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|1110
1692960300000|2023-08-25 10:45:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|1383
1692960600000|2023-08-25 10:50:00|10120.9|10118.9|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|13032
1692960900000|2023-08-25 10:55:00|10120.9|10118.9|10121.5|10119.5|10121.9|10119.9|10120.7|10118.7|4025
1692961200000|2023-08-25 11:00:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|1452
1692961500000|2023-08-25 11:05:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|1641
1692961800000|2023-08-25 11:10:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|979
1692962100000|2023-08-25 11:15:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|964
1692962400000|2023-08-25 11:20:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|455
1692962700000|2023-08-25 11:25:00|||||||||588
1692963000000|2023-08-25 11:30:00|10122.1|10120.1|10121.5|10119.5|10122.1|10120.1|10121.1|10119.1|1909
1692963300000|2023-08-25 11:35:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|680
1692963600000|2023-08-25 11:40:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|689
1692963900000|2023-08-25 11:45:00|10121.5|10119.5|10122.3|10120.3|10122.3|10120.3|10121.5|10119.5|601
1692964200000|2023-08-25 11:50:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|2973
1692964500000|2023-08-25 11:55:00|10122.5|10120.5|10123.1|10121.1|10123.1|10121.1|10122.5|10120.5|7114
1692964800000|2023-08-25 12:00:00|10122.9|10120.9|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|3924
1692965100000|2023-08-25 12:05:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|2399
1692965400000|2023-08-25 12:10:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.1|10121.1|10685
1692965700000|2023-08-25 12:15:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|2711
1692966000000|2023-08-25 12:20:00|10122.7|10120.7|10123.9|10121.9|10124.2|10122.2|10121.9|10119.9|32451
1692966300000|2023-08-25 12:25:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10123.1|10121.1|2853
1692966600000|2023-08-25 12:30:00|10123.7|10121.7|10123.9|10121.9|10124.2|10122.2|10123.1|10121.1|27578
1692966900000|2023-08-25 12:35:00|10123.5|10121.5|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|7705
1692967200000|2023-08-25 12:40:00|10123.5|10121.5|10122.7|10120.7|10123.9|10121.9|10121.9|10119.9|3799
1692967500000|2023-08-25 12:45:00|10122.3|10120.3|10122.3|10120.3|10122.7|10120.7|10121.9|10119.9|22711
1692967800000|2023-08-25 12:50:00|10121.9|10119.9|10121.9|10119.9|10122.7|10120.7|10121.9|10119.9|14730
1692968100000|2023-08-25 12:55:00|10122.1|10120.1|10123.1|10121.1|10123.5|10121.5|10121.9|10119.9|5383
1692968400000|2023-08-25 13:00:00|10123.3|10121.3|10124.2|10122.2|10124.2|10122.2|10123.1|10121.1|29664
1692968700000|2023-08-25 13:05:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|14270
1692969000000|2023-08-25 13:10:00|10124.6|10122.6|10123.9|10121.9|10125|10123|10123.9|10121.9|6932
1692969300000|2023-08-25 13:15:00|10124.2|10122.2|10122.7|10120.7|10124.2|10122.2|10122.3|10120.3|26651
1692969600000|2023-08-25 13:20:00|10123.1|10121.1|10121.9|10119.9|10123.5|10121.5|10121.1|10119.1|17633
1692969900000|2023-08-25 13:25:00|10121.7|10119.7|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|9023
1692970200000|2023-08-25 13:30:00|10121.7|10119.7|10121.5|10119.5|10122.7|10120.7|10121.5|10119.5|9419
1692970500000|2023-08-25 13:35:00|10121.1|10119.1|10121.1|10119.1|10121.9|10119.9|10120.7|10118.7|20280
1692970800000|2023-08-25 13:40:00|10120.7|10118.7|10120.7|10118.7|10121.5|10119.5|10119.9|10117.9|9458
1692971100000|2023-08-25 13:45:00|10120.3|10118.3|10121.1|10119.1|10121.9|10119.9|10120.3|10118.3|4127
1692971400000|2023-08-25 13:50:00|10120.7|10118.7|10119.6|10117.6|10120.7|10118.7|10119.6|10117.6|3952
1692971700000|2023-08-25 13:55:00|10119.9|10117.9|10122.5|10120.5|10123.5|10121.5|10119.9|10117.9|5063
1692972000000|2023-08-25 14:00:00|10122.3|10120.3|10127|10125|10127.8|10125.8|10115.6|10113.6|35461
1692972300000|2023-08-25 14:05:00|10126.6|10124.6|10124.6|10122.6|10127.4|10125.4|10123.5|10121.5|6800
1692972600000|2023-08-25 14:10:00|10124.8|10122.8|10124.2|10122.2|10126.2|10124.2|10121.9|10119.9|18184
1692972900000|2023-08-25 14:15:00|10123.9|10121.9|10120.7|10118.7|10125.4|10123.4|10120.3|10118.3|13013
1692973200000|2023-08-25 14:20:00|10120.5|10118.5|10116.4|10114.4|10120.7|10118.7|10115.8|10113.8|13305
1692973500000|2023-08-25 14:25:00|10116.6|10114.6|10115.6|10113.6|10117.6|10115.6|10115.6|10113.6|19650
1692973800000|2023-08-25 14:30:00|10115.3|10113.3|10113.7|10111.7|10115.3|10113.3|10112.1|10110.1|21359
1692974100000|2023-08-25 14:35:00|10114.1|10112.1|10112.7|10110.7|10114.5|10112.5|10112.5|10110.5|4619
1692974400000|2023-08-25 14:40:00|10112.9|10110.9|10112.1|10110.1|10114.1|10112.1|10112.1|10110.1|8122
1692974700000|2023-08-25 14:45:00|10111.7|10109.7|10114.5|10112.5|10114.9|10112.9|10111.7|10109.7|7372
1692975000000|2023-08-25 14:50:00|10114.9|10112.9|10114.1|10112.1|10115.3|10113.3|10113.3|10111.3|15201
1692975300000|2023-08-25 14:55:00|10114.5|10112.5|10114.1|10112.1|10114.9|10112.9|10113.7|10111.7|6424
1692975600000|2023-08-25 15:00:00|10114.5|10112.5|10113.7|10111.7|10114.5|10112.5|10113.3|10111.3|3362
1692975900000|2023-08-25 15:05:00|10114.1|10112.1|10113.7|10111.7|10114.9|10112.9|10112.5|10110.5|35863
1692976200000|2023-08-25 15:10:00|10113.3|10111.3|10115.3|10113.3|10115.3|10113.3|10112.9|10110.9|9414
1692976500000|2023-08-25 15:15:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.5|10112.5|3583
1692976800000|2023-08-25 15:20:00|10114.5|10112.5|10116.4|10114.4|10116.4|10114.4|10114.5|10112.5|9941
1692977100000|2023-08-25 15:25:00|10116.8|10114.8|10116|10114|10117.6|10115.6|10116|10114|4197
1692977400000|2023-08-25 15:30:00|10116.4|10114.4|10116.4|10114.4|10117.2|10115.2|10116|10114|1435
1692977700000|2023-08-25 15:35:00|10116.8|10114.8|10118|10116|10118.4|10116.4|10116.4|10114.4|4335
1692978000000|2023-08-25 15:40:00|10117.6|10115.6|10118.4|10116.4|10118.8|10116.8|10117.6|10115.6|6895
1692978300000|2023-08-25 15:45:00|10118.8|10116.8|10118.4|10116.4|10118.8|10116.8|10117.6|10115.6|7889
1692978600000|2023-08-25 15:50:00|10118|10116|10116.8|10114.8|10118|10116|10116.4|10114.4|11222
1692978900000|2023-08-25 15:55:00|10116.6|10114.6|10116.4|10114.4|10116.8|10114.8|10116|10114|3299
1692979200000|2023-08-25 16:00:00|10116|10114|10116|10114|10116.8|10114.8|10116|10114|988
1692979500000|2023-08-25 16:05:00|10116.4|10114.4|10116.4|10114.4|10116.4|10114.4|10116|10114|2355
1692979800000|2023-08-25 16:10:00|10116|10114|10116.8|10114.8|10117.2|10115.2|10116|10114|2912
1692980100000|2023-08-25 16:15:00|10117.2|10115.2|10116|10114|10117.2|10115.2|10116|10114|3415
1692980400000|2023-08-25 16:20:00|10116.4|10114.4|10116.8|10114.8|10117.2|10115.2|10116|10114|82653
1692980700000|2023-08-25 16:25:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116.4|10114.4|15694
1692981000000|2023-08-25 16:30:00|10116.8|10114.8|10117.6|10115.6|10117.6|10115.6|10116.8|10114.8|3033
1692981300000|2023-08-25 16:35:00|10118|10116|10118.4|10116.4|10118.4|10116.4|10117.6|10115.6|19753
1692981600000|2023-08-25 16:40:00|10118|10116|10117.6|10115.6|10118|10116|10117.4|10115.4|69303
1692981900000|2023-08-25 16:45:00|10117.2|10115.2|10118.4|10116.4|10118.4|10116.4|10116.8|10114.8|38693
1692982200000|2023-08-25 16:50:00|10118.2|10116.2|10117.6|10115.6|10118.4|10116.4|10117.6|10115.6|10583
1692982500000|2023-08-25 16:55:00|10117.2|10115.2|10119.2|10117.2|10119.6|10117.6|10117.2|10115.2|5174
1692982800000|2023-08-25 17:00:00|10119.4|10117.4|10120.3|10118.3|10120.7|10118.7|10118.8|10116.8|1042
1692983100000|2023-08-25 17:05:00|10119.9|10117.9|10119.2|10117.2|10119.9|10117.9|10118.8|10116.8|2967
1692983400000|2023-08-25 17:10:00|10119.6|10117.6|10118.4|10116.4|10119.6|10117.6|10117.6|10115.6|14977
1692983700000|2023-08-25 17:15:00|10118.8|10116.8|10119.6|10117.6|10119.6|10117.6|10118.4|10116.4|1802
1692984000000|2023-08-25 17:20:00|10119.9|10117.9|10119.6|10117.6|10120.3|10118.3|10119.2|10117.2|1121
1692984300000|2023-08-25 17:25:00|10119.8|10117.8|10120.3|10118.3|10120.3|10118.3|10119.8|10117.8|4335
1692984600000|2023-08-25 17:30:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|747
1692984900000|2023-08-25 17:35:00|10120.1|10118.1|10119.6|10117.6|10120.7|10118.7|10119.6|10117.6|10301
1692985200000|2023-08-25 17:40:00|10119.8|10117.8|10119.6|10117.6|10119.9|10117.9|10118.8|10116.8|2865
1692985500000|2023-08-25 17:45:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10118.4|10116.4|2947
1692985800000|2023-08-25 17:50:00|10119.6|10117.6|10119.2|10117.2|10119.6|10117.6|10118.8|10116.8|1976
1692986100000|2023-08-25 17:55:00|10119.6|10117.6|10118.8|10116.8|10119.6|10117.6|10118.4|10116.4|8935
1692986400000|2023-08-25 18:00:00|10119|10117|10118.8|10116.8|10119.2|10117.2|10118.8|10116.8|7191
1692986700000|2023-08-25 18:05:00|10119.2|10117.2|10119.2|10117.2|10119.9|10117.9|10118|10116|24661
1692987000000|2023-08-25 18:10:00|10119|10117|10119.2|10117.2|10119.6|10117.6|10118.8|10116.8|2629
1692987300000|2023-08-25 18:15:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|1341
1692987600000|2023-08-25 18:20:00|10119.9|10117.9|10119.9|10117.9|10120.7|10118.7|10119.6|10117.6|1703
1692987900000|2023-08-25 18:25:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|2640
1692988200000|2023-08-25 18:30:00|10120.3|10118.3|10119.6|10117.6|10120.3|10118.3|10119.6|10117.6|1977
1692988500000|2023-08-25 18:35:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|903
1692988800000|2023-08-25 18:40:00|10119.6|10117.6|10119.6|10117.6|10119.9|10117.9|10119.2|10117.2|7204
1692989100000|2023-08-25 18:45:00|10119.9|10117.9|10119.2|10117.2|10119.9|10117.9|10118.8|10116.8|2548
1692989400000|2023-08-25 18:50:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10119.2|10117.2|2851
1692989700000|2023-08-25 18:55:00|10119.6|10117.6|10119.2|10117.2|10119.6|10117.6|10118.4|10116.4|9984
1692990000000|2023-08-25 19:00:00|10118.8|10116.8|10116.8|10114.8|10119.2|10117.2|10116.8|10114.8|9786
1692990300000|2023-08-25 19:05:00|10117.2|10115.2|10117.6|10115.6|10118|10116|10117.2|10115.2|4798
1692990600000|2023-08-25 19:10:00|10117.2|10115.2|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|3071
1692990900000|2023-08-25 19:15:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10116.8|10114.8|4418
1692991200000|2023-08-25 19:20:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|2081
1692991500000|2023-08-25 19:25:00|10117.6|10115.6|10117.2|10115.2|10118|10116|10117.2|10115.2|1382
1692991800000|2023-08-25 19:30:00|10117.6|10115.6|10117.6|10115.6|10118|10116|10117.2|10115.2|2906
1692992100000|2023-08-25 19:35:00|10117.2|10115.2|10117.6|10115.6|10118|10116|10117.2|10115.2|4427
1692992400000|2023-08-25 19:40:00|10117.2|10115.2|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|1643
1692992700000|2023-08-25 19:45:00|10116.8|10114.8|10117.2|10115.2|10117.6|10115.6|10116.8|10114.8|10792
1692993000000|2023-08-25 19:50:00|10117.4|10115.4|10116.4|10114.4|10117.6|10115.6|10116|10114|2414
1692993300000|2023-08-25 19:55:00|10116|10114|10117.2|10115.2|10117.2|10115.2|10115.6|10113.6|3972
1692993600000|2023-08-25 20:00:00|10116.8|10114.8|10116|10114|10117.2|10115.2|10115.6|10113.6|5724
1692993900000|2023-08-25 20:05:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|367
1692994200000|2023-08-25 20:10:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|5132
1692994500000|2023-08-25 20:15:00|10116|10114|10115.3|10113.3|10116|10114|10115.3|10113.3|1244
1692994800000|2023-08-25 20:20:00|10114.9|10112.9|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|717
1692995100000|2023-08-25 20:25:00|10114.9|10112.9|10114.5|10112.5|10115.3|10113.3|10114.5|10112.5|320
1692995400000|2023-08-25 20:30:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|493
1692995700000|2023-08-25 20:35:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10114.9|10112.9|9734
1692996000000|2023-08-25 20:40:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|6245
1692996300000|2023-08-25 20:45:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|844
1692996600000|2023-08-25 20:50:00|10115.3|10113.3|10114.9|10112.9|10115.6|10113.6|10114.9|10112.9|706
1692996900000|2023-08-25 20:55:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.1|10112.1|931
1693173600000|2023-08-27 22:00:00|10115.6|10113.6|10114.5|10112.5|10116|10114|10114.1|10112.1|460
1693173900000|2023-08-27 22:05:00|10114.3|10112.3|10114.5|10112.5|10114.9|10112.9|10114.1|10112.1|678
1693174200000|2023-08-27 22:10:00|10114.7|10112.7|10114.5|10112.5|10114.7|10112.7|10114.5|10112.5|143
1693174500000|2023-08-27 22:15:00|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|10114.1|10112.1|162
1693174800000|2023-08-27 22:20:00|10114.5|10112.5|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|28
1693175100000|2023-08-27 22:25:00|||||||||46
1693175400000|2023-08-27 22:30:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10114.1|10112.1|119
1693175700000|2023-08-27 22:35:00|10114.1|10112.1|10114.1|10112.1|10114.3|10112.3|10114.1|10112.1|10
1693176000000|2023-08-27 22:40:00|10114.3|10112.3|10113.7|10111.7|10114.5|10112.5|10113.7|10111.7|65
1693176300000|2023-08-27 22:45:00|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|3239
1693176600000|2023-08-27 22:50:00|||||||||245
1693176900000|2023-08-27 22:55:00|10113.7|10111.7|10113.3|10111.3|10113.7|10111.7|10113.3|10111.3|33
1693177500000|2023-08-27 23:05:00|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|10113.7|10111.7|80
1693177800000|2023-08-27 23:10:00|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|167
1693178100000|2023-08-27 23:15:00|||||||||3
1693178400000|2023-08-27 23:20:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|700
1693178700000|2023-08-27 23:25:00|||||||||143
1693179000000|2023-08-27 23:30:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|436
1693179300000|2023-08-27 23:35:00|||||||||108
1693179600000|2023-08-27 23:40:00|||||||||94
1693179900000|2023-08-27 23:45:00|10111.7|10109.7|10111.7|10109.7|10111.7|10109.7|10111.7|10109.7|58
1693180200000|2023-08-27 23:50:00|||||||||32
1693180500000|2023-08-27 23:55:00|10111.4|10109.4|10111.7|10109.7|10111.7|10109.7|10111.4|10109.4|183
1693180800000|2023-08-28 00:00:00|10111.4|10109.4|10112.1|10110.1|10112.1|10110.1|10111.4|10109.4|244
1693181100000|2023-08-28 00:05:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|303
1693181400000|2023-08-28 00:10:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|666
1693181700000|2023-08-28 00:15:00|10112.5|10110.5|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|530
1693182000000|2023-08-28 00:20:00|||||||||7
1693182300000|2023-08-28 00:25:00|10112.9|10110.9|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|595
1693182600000|2023-08-28 00:30:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|8257
1693182900000|2023-08-28 00:35:00|10111.7|10109.7|10111.7|10109.7|10111.7|10109.7|10111.7|10109.7|410
1693183200000|2023-08-28 00:40:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|236
1693183500000|2023-08-28 00:45:00|10111.7|10109.7|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|586
1693183800000|2023-08-28 00:50:00|||||||||496
1693184100000|2023-08-28 00:55:00|||||||||70
1693184400000|2023-08-28 01:00:00|||||||||309
1693184700000|2023-08-28 01:05:00|10111.7|10109.7|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|843
1693185000000|2023-08-28 01:10:00|||||||||95
1693185300000|2023-08-28 01:15:00|||||||||146
1693185600000|2023-08-28 01:20:00|||||||||61
1693185900000|2023-08-28 01:25:00|10111.7|10109.7|10111.4|10109.4|10111.7|10109.7|10111.4|10109.4|224
1693186200000|2023-08-28 01:30:00|10111.7|10109.7|10111.7|10109.7|10112.1|10110.1|10111.7|10109.7|267
1693186500000|2023-08-28 01:35:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|524
1693186800000|2023-08-28 01:40:00|10111.7|10109.7|10111.7|10109.7|10112.1|10110.1|10111.7|10109.7|268
1693187100000|2023-08-28 01:45:00|||||||||34
1693187400000|2023-08-28 01:50:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|173
1693187700000|2023-08-28 01:55:00|||||||||344
1693188000000|2023-08-28 02:00:00|10112.5|10110.5|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|437
1693188300000|2023-08-28 02:05:00|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|10113.3|10111.3|220
1693188600000|2023-08-28 02:10:00|10113.7|10111.7|10114.5|10112.5|10114.5|10112.5|10113.7|10111.7|1125
1693188900000|2023-08-28 02:15:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10113.7|10111.7|709
1693189200000|2023-08-28 02:20:00|10114.5|10112.5|10114.5|10112.5|10114.7|10112.7|10114.1|10112.1|265
1693189500000|2023-08-28 02:25:00|10114.1|10112.1|10114.5|10112.5|10114.5|10112.5|10114.1|10112.1|105
1693189800000|2023-08-28 02:30:00|10114.1|10112.1|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|314
1693190100000|2023-08-28 02:35:00|10114.5|10112.5|10114.1|10112.1|10114.5|10112.5|10114.1|10112.1|249
1693190400000|2023-08-28 02:40:00|||||||||38
1693190700000|2023-08-28 02:45:00|||||||||126
1693191000000|2023-08-28 02:50:00|||||||||719
1693191300000|2023-08-28 02:55:00|||||||||126
1693191600000|2023-08-28 03:00:00|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|10114.5|10112.5|99
1693191900000|2023-08-28 03:05:00|||||||||556
1693192200000|2023-08-28 03:10:00|||||||||273
1693192500000|2023-08-28 03:15:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|303
1693192800000|2023-08-28 03:20:00|||||||||214
1693193100000|2023-08-28 03:25:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|848
1693193400000|2023-08-28 03:30:00|||||||||154
1693193700000|2023-08-28 03:35:00|||||||||24
1693194000000|2023-08-28 03:40:00|10114.9|10112.9|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|476
1693194300000|2023-08-28 03:45:00|10114.5|10112.5|10114.5|10112.5|10114.9|10112.9|10114.5|10112.5|248
1693194600000|2023-08-28 03:50:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|408
1693194900000|2023-08-28 03:55:00|||||||||115
1693195200000|2023-08-28 04:00:00|10114.5|10112.5|10114.9|10112.9|10114.9|10112.9|10114.5|10112.5|91
1693195500000|2023-08-28 04:05:00|||||||||235
1693195800000|2023-08-28 04:10:00|||||||||32
1693196100000|2023-08-28 04:15:00|||||||||39
1693196400000|2023-08-28 04:20:00|10115.1|10113.1|10115.3|10113.3|10115.3|10113.3|10115.1|10113.1|139
1693196700000|2023-08-28 04:25:00|||||||||34
1693197000000|2023-08-28 04:30:00|||||||||1054
1693197300000|2023-08-28 04:35:00|10115.5|10113.5|10115.3|10113.3|10115.5|10113.5|10115.3|10113.3|72
1693197600000|2023-08-28 04:40:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|38
1693197900000|2023-08-28 04:45:00|||||||||118
1693198200000|2023-08-28 04:50:00|||||||||25
1693198500000|2023-08-28 04:55:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|124
1693198800000|2023-08-28 05:00:00|||||||||42
1693199100000|2023-08-28 05:05:00|10115.6|10113.6|10116|10114|10116|10114|10115.3|10113.3|325
1693199400000|2023-08-28 05:10:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.3|10113.3|424
1693199700000|2023-08-28 05:15:00|||||||||27
1693200000000|2023-08-28 05:20:00|10116|10114|10116|10114|10116|10114|10116|10114|113
1693200300000|2023-08-28 05:25:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|705
1693200600000|2023-08-28 05:30:00|10116|10114|10116|10114|10116|10114|10115.6|10113.6|360
1693200900000|2023-08-28 05:35:00|10115.8|10113.8|10116|10114|10116|10114|10115.6|10113.6|1545
1693201200000|2023-08-28 05:40:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|56
1693201500000|2023-08-28 05:45:00|||||||||2311
1693201800000|2023-08-28 05:50:00|10115.3|10113.3|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|386
1693202100000|2023-08-28 05:55:00|||||||||86
1693202400000|2023-08-28 06:00:00|10115.3|10113.3|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|299
1693202700000|2023-08-28 06:05:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|556
1693203000000|2023-08-28 06:10:00|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|10115.3|10113.3|1066
1693203300000|2023-08-28 06:15:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.3|10113.3|121
1693203600000|2023-08-28 06:20:00|10115.5|10113.5|10115.6|10113.6|10115.6|10113.6|10115.5|10113.5|277
1693203900000|2023-08-28 06:25:00|10116|10114|10116|10114|10116|10114|10116|10114|4126
1693204200000|2023-08-28 06:30:00|10115.6|10113.6|10116|10114|10116|10114|10115.6|10113.6|471
1693204500000|2023-08-28 06:35:00|10115.8|10113.8|10116|10114|10116|10114|10115.6|10113.6|317
1693204800000|2023-08-28 06:40:00|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|10115.6|10113.6|140
1693205100000|2023-08-28 06:45:00|10115.5|10113.5|10115.3|10113.3|10115.6|10113.6|10115.3|10113.3|429
1693205400000|2023-08-28 06:50:00|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|10114.9|10112.9|556
1693205700000|2023-08-28 06:55:00|10115.1|10113.1|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|222
1693206000000|2023-08-28 07:00:00|10115.3|10113.3|10114.1|10112.1|10115.3|10113.3|10114.1|10112.1|610
1693206300000|2023-08-28 07:05:00|10114.5|10112.5|10114.1|10112.1|10114.9|10112.9|10114.1|10112.1|467
1693206600000|2023-08-28 07:10:00|10113.7|10111.7|10113.7|10111.7|10114.1|10112.1|10113.7|10111.7|539
1693206900000|2023-08-28 07:15:00|10114.1|10112.1|10113.3|10111.3|10114.1|10112.1|10113.3|10111.3|369
1693207200000|2023-08-28 07:20:00|10112.9|10110.9|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|500
1693207500000|2023-08-28 07:25:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|1011
1693207800000|2023-08-28 07:30:00|||||||||132
1693208100000|2023-08-28 07:35:00|10112.5|10110.5|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|264
1693208400000|2023-08-28 07:40:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|730
1693208700000|2023-08-28 07:45:00|10112.5|10110.5|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|487
1693209000000|2023-08-28 07:50:00|10112.5|10110.5|10112.5|10110.5|10112.5|10110.5|10112.1|10110.1|1643
1693209300000|2023-08-28 07:55:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|1229
1693209600000|2023-08-28 08:00:00|10112.5|10110.5|10112.5|10110.5|10112.9|10110.9|10112.5|10110.5|802
1693209900000|2023-08-28 08:05:00|10112.9|10110.9|10112.9|10110.9|10112.9|10110.9|10112.5|10110.5|416
1693210200000|2023-08-28 08:10:00|10112.7|10110.7|10112.5|10110.5|10112.7|10110.7|10112.5|10110.5|1028
1693210500000|2023-08-28 08:15:00|10112.9|10110.9|10112.9|10110.9|10113.3|10111.3|10112.9|10110.9|378
1693210800000|2023-08-28 08:20:00|10112.5|10110.5|10112.5|10110.5|10112.5|10110.5|10112.1|10110.1|5195
1693211100000|2023-08-28 08:25:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|4730
1693211400000|2023-08-28 08:30:00|10111.9|10109.9|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|3017
1693211700000|2023-08-28 08:35:00|||||||||366
1693212000000|2023-08-28 08:40:00|10111.7|10109.7|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|7346
1693212300000|2023-08-28 08:45:00|10111.7|10109.7|10111.7|10109.7|10111.9|10109.9|10111.7|10109.7|804
1693212600000|2023-08-28 08:50:00|||||||||1824
1693212900000|2023-08-28 08:55:00|||||||||525
1693213200000|2023-08-28 09:00:00|10111.4|10109.4|10111.7|10109.7|10111.7|10109.7|10111.4|10109.4|6482
1693213500000|2023-08-28 09:05:00|10112.1|10110.1|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|10522
1693213800000|2023-08-28 09:10:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|5129
1693214100000|2023-08-28 09:15:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|7479
1693214400000|2023-08-28 09:20:00|10112.5|10110.5|10112.1|10110.1|10112.5|10110.5|10112.1|10110.1|6306
1693214700000|2023-08-28 09:25:00|||||||||8569
1693215000000|2023-08-28 09:30:00|10111.7|10109.7|10112.1|10110.1|10112.1|10110.1|10111.7|10109.7|5931
1693215300000|2023-08-28 09:35:00|10111.7|10109.7|10111.7|10109.7|10111.7|10109.7|10111.7|10109.7|1539
1693215600000|2023-08-28 09:40:00|||||||||1442
1693215900000|2023-08-28 09:45:00|||||||||280
1693216200000|2023-08-28 09:50:00|||||||||3371
1693216500000|2023-08-28 09:55:00|||||||||902
1693216800000|2023-08-28 10:00:00|10111.4|10109.4|10110.6|10108.6|10111.7|10109.7|10110.6|10108.6|4770
1693217100000|2023-08-28 10:05:00|10110.2|10108.2|10109.8|10107.8|10110.2|10108.2|10109.8|10107.8|2258
1693217400000|2023-08-28 10:10:00|10110|10108|10110.2|10108.2|10110.6|10108.6|10109.8|10107.8|4795
1693217700000|2023-08-28 10:15:00|10110.6|10108.6|10110.6|10108.6|10110.6|10108.6|10110.2|10108.2|578
1693218000000|2023-08-28 10:20:00|||||||||5839
1693218300000|2023-08-28 10:25:00|10111|10109|10110.6|10108.6|10111|10109|10110.6|10108.6|2714
1693218600000|2023-08-28 10:30:00|10111|10109|10111|10109|10111.4|10109.4|10110.6|10108.6|411
1693218900000|2023-08-28 10:35:00|10111.4|10109.4|10111.4|10109.4|10111.4|10109.4|10111|10109|1494
1693219200000|2023-08-28 10:40:00|10111.5|10109.5|10111|10109|10111.7|10109.7|10111|10109|917
1693219500000|2023-08-28 10:45:00|10111.4|10109.4|10111|10109|10111.4|10109.4|10111|10109|1046
1693219800000|2023-08-28 10:50:00|10111.4|10109.4|10111|10109|10111.4|10109.4|10111|10109|319
1693220100000|2023-08-28 10:55:00|10111.4|10109.4|10111.4|10109.4|10111.4|10109.4|10111.4|10109.4|507
1693220400000|2023-08-28 11:00:00|10111.7|10109.7|10110.2|10108.2|10111.7|10109.7|10110.2|10108.2|321
1693220700000|2023-08-28 11:05:00|10110.4|10108.4|10110.2|10108.2|10110.6|10108.6|10110.2|10108.2|3516
1693221000000|2023-08-28 11:10:00|10110.6|10108.6|10110.2|10108.2|10110.6|10108.6|10110.2|10108.2|1200
1693221300000|2023-08-28 11:15:00|10110.4|10108.4|10110.6|10108.6|10111|10109|10110.2|10108.2|1052
1693221600000|2023-08-28 11:20:00|10111|10109|10110.6|10108.6|10111|10109|10110.6|10108.6|4173
1693221900000|2023-08-28 11:25:00|10110.2|10108.2|10110.2|10108.2|10110.2|10108.2|10109.8|10107.8|1877
1693222200000|2023-08-28 11:30:00|10110|10108|10110.2|10108.2|10110.6|10108.6|10110|10108|948
1693222500000|2023-08-28 11:35:00|10109.8|10107.8|10109.8|10107.8|10110.2|10108.2|10109.8|10107.8|1631
1693222800000|2023-08-28 11:40:00|10110.2|10108.2|10110.6|10108.6|10110.6|10108.6|10109.8|10107.8|16067
1693223100000|2023-08-28 11:45:00|10110.2|10108.2|10110.2|10108.2|10110.6|10108.6|10110.2|10108.2|1677
1693223400000|2023-08-28 11:50:00|10110.6|10108.6|10111|10109|10111.4|10109.4|10110.6|10108.6|838
1693223700000|2023-08-28 11:55:00|10111.4|10109.4|10111|10109|10111.4|10109.4|10110.6|10108.6|14183
1693224000000|2023-08-28 12:00:00|10111.4|10109.4|10112.9|10110.9|10112.9|10110.9|10111|10109|13504
1693224300000|2023-08-28 12:05:00|10113.3|10111.3|10113.3|10111.3|10113.7|10111.7|10112.9|10110.9|2288
1693224600000|2023-08-28 12:10:00|10113.5|10111.5|10112.5|10110.5|10113.7|10111.7|10112.5|10110.5|4250
1693224900000|2023-08-28 12:15:00|10112.1|10110.1|10112.5|10110.5|10112.5|10110.5|10112.1|10110.1|5956
1693225200000|2023-08-28 12:20:00|10112.9|10110.9|10112.9|10110.9|10113.7|10111.7|10112.9|10110.9|6429
1693225500000|2023-08-28 12:25:00|10113.3|10111.3|10114.1|10112.1|10114.9|10112.9|10112.9|10110.9|49656
1693225800000|2023-08-28 12:30:00|10113.9|10111.9|10115.3|10113.3|10115.3|10113.3|10113.7|10111.7|5965
1693226100000|2023-08-28 12:35:00|10115.6|10113.6|10115.3|10113.3|10116.8|10114.8|10114.9|10112.9|17714
1693226400000|2023-08-28 12:40:00|10115.5|10113.5|10117.2|10115.2|10118|10116|10115.5|10113.5|28113
1693226700000|2023-08-28 12:45:00|10117.6|10115.6|10117.6|10115.6|10118.4|10116.4|10117.6|10115.6|2511
1693227000000|2023-08-28 12:50:00|10118|10116|10118.6|10116.6|10118.8|10116.8|10117.2|10115.2|4037
1693227300000|2023-08-28 12:55:00|10118.8|10116.8|10119.6|10117.6|10119.9|10117.9|10118|10116|22516
1693227600000|2023-08-28 13:00:00|10119.9|10117.9|10118.8|10116.8|10120.3|10118.3|10118.8|10116.8|4686
1693227900000|2023-08-28 13:05:00|10119.2|10117.2|10117.6|10115.6|10119.2|10117.2|10117.6|10115.6|17370
1693228200000|2023-08-28 13:10:00|10118|10116|10118.4|10116.4|10119.2|10117.2|10118|10116|11501
1693228500000|2023-08-28 13:15:00|10118|10116|10118.4|10116.4|10118.8|10116.8|10118|10116|3042
1693228800000|2023-08-28 13:20:00|10118.8|10116.8|10117.2|10115.2|10118.8|10116.8|10116.8|10114.8|7130
1693229100000|2023-08-28 13:25:00|10117|10115|10117.2|10115.2|10118|10116|10116.8|10114.8|6339
1693229400000|2023-08-28 13:30:00|10117|10115|10116.8|10114.8|10117.6|10115.6|10116.8|10114.8|4819
1693229700000|2023-08-28 13:35:00|10117|10115|10116.8|10114.8|10117.2|10115.2|10116|10114|15719
1693230000000|2023-08-28 13:40:00|10116.4|10114.4|10116.8|10114.8|10117.2|10115.2|10116|10114|17092
1693230300000|2023-08-28 13:45:00|10117|10115|10116.4|10114.4|10117.2|10115.2|10116.2|10114.2|4860
1693230600000|2023-08-28 13:50:00|10116.2|10114.2|10116.4|10114.4|10116.8|10114.8|10116|10114|3936
1693230900000|2023-08-28 13:55:00|10116|10114|10116.4|10114.4|10116.8|10114.8|10116|10114|5501
1693231200000|2023-08-28 14:00:00|10116|10114|10114.5|10112.5|10116.4|10114.4|10114.1|10112.1|20128
1693231500000|2023-08-28 14:05:00|10114.3|10112.3|10115.6|10113.6|10115.6|10113.6|10114.3|10112.3|16618
1693231800000|2023-08-28 14:10:00|10115.5|10113.5|10115.3|10113.3|10115.6|10113.6|10114.5|10112.5|11397
1693232100000|2023-08-28 14:15:00|10115.6|10113.6|10113.3|10111.3|10115.6|10113.6|10113.3|10111.3|8676
1693232400000|2023-08-28 14:20:00|10113.7|10111.7|10114.1|10112.1|10114.1|10112.1|10112.9|10110.9|2695
1693232700000|2023-08-28 14:25:00|10114.5|10112.5|10114.9|10112.9|10115.3|10113.3|10114.1|10112.1|4424
1693233000000|2023-08-28 14:30:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|4039
1693233300000|2023-08-28 14:35:00|10115.1|10113.1|10115.6|10113.6|10115.6|10113.6|10114.9|10112.9|4152
1693233600000|2023-08-28 14:40:00|10115.5|10113.5|10116|10114|10116|10114|10115.5|10113.5|46325
1693233900000|2023-08-28 14:45:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.6|10113.6|4542
1693234200000|2023-08-28 14:50:00|10115.8|10113.8|10114.9|10112.9|10115.8|10113.8|10114.9|10112.9|11596
1693234500000|2023-08-28 14:55:00|10115.3|10113.3|10114.9|10112.9|10116|10114|10114.5|10112.5|26800
1693234800000|2023-08-28 15:00:00|10115.3|10113.3|10114.9|10112.9|10115.3|10113.3|10114.9|10112.9|2840
1693235100000|2023-08-28 15:05:00|10114.5|10112.5|10116|10114|10116|10114|10114.5|10112.5|4521
1693235400000|2023-08-28 15:10:00|10115.6|10113.6|10115.6|10113.6|10116|10114|10115.3|10113.3|4498
1693235700000|2023-08-28 15:15:00|10116|10114|10116.8|10114.8|10116.8|10114.8|10116|10114|5778
1693236000000|2023-08-28 15:20:00|10116.4|10114.4|10116.4|10114.4|10116.8|10114.8|10116|10114|2170
1693236300000|2023-08-28 15:25:00|10116.8|10114.8|10117|10115|10117.2|10115.2|10116|10114|5352
1693236600000|2023-08-28 15:30:00|10117.2|10115.2|10117.6|10115.6|10118|10116|10116.8|10114.8|8704
1693236900000|2023-08-28 15:35:00|10118|10116|10118.4|10116.4|10118.8|10116.8|10118|10116|8205
1693237200000|2023-08-28 15:40:00|10118|10116|10117.6|10115.6|10118.4|10116.4|10117.6|10115.6|4129
1693237500000|2023-08-28 15:45:00|10118|10116|10116.8|10114.8|10118|10116|10116.8|10114.8|22326
1693237800000|2023-08-28 15:50:00|10117.2|10115.2|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|1911
1693238100000|2023-08-28 15:55:00|10116.8|10114.8|10117.2|10115.2|10117.6|10115.6|10116.8|10114.8|1241
1693238400000|2023-08-28 16:00:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|3457
1693238700000|2023-08-28 16:05:00|10117.4|10115.4|10117.6|10115.6|10117.6|10115.6|10117.2|10115.2|1065
1693239000000|2023-08-28 16:10:00|10117.2|10115.2|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|1594
1693239300000|2023-08-28 16:15:00|||||||||3885
1693239600000|2023-08-28 16:20:00|10116.8|10114.8|10117.2|10115.2|10117.2|10115.2|10116.8|10114.8|1947
1693239900000|2023-08-28 16:25:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|5127
1693240200000|2023-08-28 16:30:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|2593
1693240500000|2023-08-28 16:35:00|10117.6|10115.6|10117.2|10115.2|10117.6|10115.6|10117.2|10115.2|608
1693240800000|2023-08-28 16:40:00|10116.8|10114.8|10117.6|10115.6|10117.6|10115.6|10116.8|10114.8|2853
1693241100000|2023-08-28 16:45:00|10118|10116|10119.2|10117.2|10119.2|10117.2|10118|10116|8650
1693241400000|2023-08-28 16:50:00|10118.8|10116.8|10119.2|10117.2|10119.6|10117.6|10118.8|10116.8|16619
1693241700000|2023-08-28 16:55:00|10118.8|10116.8|10118.2|10116.2|10119.2|10117.2|10117.6|10115.6|11035
1693242000000|2023-08-28 17:00:00|10118.4|10116.4|10119|10117|10119.2|10117.2|10117.2|10115.2|2193
1693242300000|2023-08-28 17:05:00|10118.8|10116.8|10118.4|10116.4|10119.2|10117.2|10118.4|10116.4|3451
1693242600000|2023-08-28 17:10:00|10118|10116|10118|10116|10118.4|10116.4|10118|10116|6303
1693242900000|2023-08-28 17:15:00|10117.6|10115.6|10118|10116|10118.8|10116.8|10117.6|10115.6|1318
1693243200000|2023-08-28 17:20:00|10118.4|10116.4|10118.4|10116.4|10118.4|10116.4|10118|10116|2981
1693243500000|2023-08-28 17:25:00|10118|10116|10119.2|10117.2|10119.2|10117.2|10118|10116|1766
1693243800000|2023-08-28 17:30:00|10119.6|10117.6|10119.6|10117.6|10119.6|10117.6|10119.2|10117.2|495
1693244100000|2023-08-28 17:35:00|10119.4|10117.4|10119.2|10117.2|10119.9|10117.9|10119.2|10117.2|2323
1693244400000|2023-08-28 17:40:00|10119.4|10117.4|10119.6|10117.6|10119.6|10117.6|10119|10117|426
1693244700000|2023-08-28 17:45:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|2602
1693245000000|2023-08-28 17:50:00|10119.6|10117.6|10120.3|10118.3|10120.7|10118.7|10119.6|10117.6|4114
1693245300000|2023-08-28 17:55:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10119.9|10117.9|51884
1693245600000|2023-08-28 18:00:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|4160
1693245900000|2023-08-28 18:05:00|10119.9|10117.9|10119.6|10117.6|10119.9|10117.9|10119.6|10117.6|3623
1693246200000|2023-08-28 18:10:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|6659
1693246500000|2023-08-28 18:15:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|1185
1693246800000|2023-08-28 18:20:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|5233
1693247100000|2023-08-28 18:25:00|10119.6|10117.6|10119.2|10117.2|10119.9|10117.9|10119.2|10117.2|6947
1693247400000|2023-08-28 18:30:00|||||||||1929
1693247700000|2023-08-28 18:35:00|10119.6|10117.6|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|19851
1693248000000|2023-08-28 18:40:00|10119.6|10117.6|10118.4|10116.4|10119.9|10117.9|10118.4|10116.4|12046
1693248300000|2023-08-28 18:45:00|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|2025
1693248600000|2023-08-28 18:50:00|10119.2|10117.2|10119.2|10117.2|10119.2|10117.2|10118.8|10116.8|2834
1693248900000|2023-08-28 18:55:00|10119.6|10117.6|10120.3|10118.3|10120.3|10118.3|10119.6|10117.6|14995
1693249200000|2023-08-28 19:00:00|10120.7|10118.7|10119.9|10117.9|10120.7|10118.7|10119.9|10117.9|4153
1693249500000|2023-08-28 19:05:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|4515
1693249800000|2023-08-28 19:10:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|1834
1693250100000|2023-08-28 19:15:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|13126
1693250400000|2023-08-28 19:20:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|2359
1693250700000|2023-08-28 19:25:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|2927
1693251000000|2023-08-28 19:30:00|10121.5|10119.5|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|1827
1693251300000|2023-08-28 19:35:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|5811
1693251600000|2023-08-28 19:40:00|10121.5|10119.5|10120.7|10118.7|10121.5|10119.5|10120.7|10118.7|2547
1693251900000|2023-08-28 19:45:00|10121.1|10119.1|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|3165
1693252200000|2023-08-28 19:50:00|10121.9|10119.9|10121.1|10119.1|10121.9|10119.9|10121.1|10119.1|2131
1693252500000|2023-08-28 19:55:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|6984
1693252800000|2023-08-28 20:00:00|10120.7|10118.7|10119.9|10117.9|10121.1|10119.1|10119.9|10117.9|6310
1693253100000|2023-08-28 20:05:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|4961
1693253400000|2023-08-28 20:10:00|10120.3|10118.3|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|627
1693253700000|2023-08-28 20:15:00|10120.7|10118.7|10119.9|10117.9|10120.7|10118.7|10119.6|10117.6|4554
1693254000000|2023-08-28 20:20:00|10120.1|10118.1|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|458
1693254300000|2023-08-28 20:25:00|10119.9|10117.9|10119.6|10117.6|10120.3|10118.3|10119.6|10117.6|334
1693254600000|2023-08-28 20:30:00|||||||||834
1693254900000|2023-08-28 20:35:00|||||||||647
1693255200000|2023-08-28 20:40:00|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|10119.9|10117.9|239
1693255500000|2023-08-28 20:45:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|331
1693255800000|2023-08-28 20:50:00|||||||||446
1693256100000|2023-08-28 20:55:00|10119.6|10117.6|10119.9|10117.9|10119.9|10117.9|10119.6|10117.6|1400
1693260000000|2023-08-28 22:00:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|60
1693260300000|2023-08-28 22:05:00|10121.3|10119.3|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|108
1693260600000|2023-08-28 22:10:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|75
1693260900000|2023-08-28 22:15:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.9|10118.9|5
1693261200000|2023-08-28 22:20:00|10120.9|10118.9|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|11
1693261500000|2023-08-28 22:25:00|||||||||16
1693261800000|2023-08-28 22:30:00|||||||||66
1693262100000|2023-08-28 22:35:00|10120.7|10118.7|10121.1|10119.1|10121.1|10119.1|10120.7|10118.7|77
1693262400000|2023-08-28 22:40:00|10120.9|10118.9|10120.7|10118.7|10120.9|10118.9|10120.7|10118.7|7
1693262700000|2023-08-28 22:45:00|||||||||168
1693263000000|2023-08-28 22:50:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|177
1693263300000|2023-08-28 22:55:00|||||||||102
1693263600000|2023-08-28 23:00:00|||||||||118
1693263900000|2023-08-28 23:05:00|||||||||45
1693264200000|2023-08-28 23:10:00|||||||||12
1693264500000|2023-08-28 23:15:00|||||||||13
1693264800000|2023-08-28 23:20:00|||||||||53
1693265100000|2023-08-28 23:25:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|43
1693265400000|2023-08-28 23:30:00|||||||||253
1693265700000|2023-08-28 23:35:00|||||||||2
1693266000000|2023-08-28 23:40:00|||||||||2
1693266300000|2023-08-28 23:45:00|10121.1|10119.1|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|777
1693266600000|2023-08-28 23:50:00|10121.7|10119.7|10121.9|10119.9|10121.9|10119.9|10121.5|10119.5|4
1693266900000|2023-08-28 23:55:00|||||||||3
1693267200000|2023-08-29 00:00:00|10122.1|10120.1|10122.3|10120.3|10122.7|10120.7|10122.1|10120.1|266
1693267500000|2023-08-29 00:05:00|||||||||4
1693267800000|2023-08-29 00:10:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|217
1693268100000|2023-08-29 00:15:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|579
1693268400000|2023-08-29 00:20:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|298
1693268700000|2023-08-29 00:25:00|10122.9|10120.9|10122.7|10120.7|10123.1|10121.1|10122.3|10120.3|649
1693269000000|2023-08-29 00:30:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|220
1693269300000|2023-08-29 00:35:00|||||||||371
1693269600000|2023-08-29 00:40:00|||||||||301
1693269900000|2023-08-29 00:45:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|755
1693270200000|2023-08-29 00:50:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|84
1693270500000|2023-08-29 00:55:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|381
1693270800000|2023-08-29 01:00:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.9|10120.9|161
1693271100000|2023-08-29 01:05:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.1|10121.1|2201
1693271400000|2023-08-29 01:10:00|10124.2|10122.2|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|224
1693271700000|2023-08-29 01:15:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|86
1693272000000|2023-08-29 01:20:00|10123.5|10121.5|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|223
1693272300000|2023-08-29 01:25:00|10123.9|10121.9|10124.6|10122.6|10124.6|10122.6|10123.9|10121.9|360
1693272600000|2023-08-29 01:30:00|10124.4|10122.4|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|596
1693272900000|2023-08-29 01:35:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|277
1693273200000|2023-08-29 01:40:00|10124|10122|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|175
1693273500000|2023-08-29 01:45:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|517
1693273800000|2023-08-29 01:50:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|421
1693274100000|2023-08-29 01:55:00|||||||||255
1693274400000|2023-08-29 02:00:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|289
1693274700000|2023-08-29 02:05:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|3218
1693275000000|2023-08-29 02:10:00|10122.7|10120.7|10122.3|10120.3|10123.1|10121.1|10121.9|10119.9|1080
1693275300000|2023-08-29 02:15:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|46
1693275600000|2023-08-29 02:20:00|||||||||282
1693275900000|2023-08-29 02:25:00|10121.9|10119.9|10121.5|10119.5|10121.9|10119.9|10121.5|10119.5|533
1693276200000|2023-08-29 02:30:00|||||||||113
1693276500000|2023-08-29 02:35:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|1142
1693276800000|2023-08-29 02:40:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|95
1693277100000|2023-08-29 02:45:00|||||||||626
1693277400000|2023-08-29 02:50:00|||||||||110
1693277700000|2023-08-29 02:55:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|167
1693278000000|2023-08-29 03:00:00|||||||||80
1693278300000|2023-08-29 03:05:00|||||||||3560
1693278600000|2023-08-29 03:10:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|286
1693278900000|2023-08-29 03:15:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.9|10120.9|315
1693279200000|2023-08-29 03:20:00|||||||||396
1693279500000|2023-08-29 03:25:00|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|10122.7|10120.7|187
1693279800000|2023-08-29 03:30:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|692
1693280100000|2023-08-29 03:35:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.9|10120.9|5
1693280400000|2023-08-29 03:40:00|||||||||5
1693280700000|2023-08-29 03:45:00|10122.9|10120.9|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|89
1693281000000|2023-08-29 03:50:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|28
1693281300000|2023-08-29 03:55:00|||||||||20
1693281600000|2023-08-29 04:00:00|||||||||103
1693281900000|2023-08-29 04:05:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|544
1693282200000|2023-08-29 04:10:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|116
1693282500000|2023-08-29 04:15:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|127
1693282800000|2023-08-29 04:20:00|10121.5|10119.5|10121.9|10119.9|10122.3|10120.3|10121.5|10119.5|264
1693283100000|2023-08-29 04:25:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|309
1693283400000|2023-08-29 04:30:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|235
1693283700000|2023-08-29 04:35:00|10122.3|10120.3|10121.9|10119.9|10122.3|10120.3|10121.9|10119.9|156
1693284000000|2023-08-29 04:40:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|56
1693284300000|2023-08-29 04:45:00|10121.9|10119.9|10122.3|10120.3|10122.3|10120.3|10121.9|10119.9|1210
1693284600000|2023-08-29 04:50:00|||||||||50
1693284900000|2023-08-29 04:55:00|||||||||5
1693285200000|2023-08-29 05:00:00|||||||||5
1693285500000|2023-08-29 05:05:00|||||||||1
1693285800000|2023-08-29 05:10:00|||||||||1
1693286100000|2023-08-29 05:15:00|||||||||1
1693286400000|2023-08-29 05:20:00|10122.7|10120.7|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|283
1693286700000|2023-08-29 05:25:00|10122.5|10120.5|10122.3|10120.3|10122.5|10120.5|10122.3|10120.3|449
1693287000000|2023-08-29 05:30:00|||||||||129
1693287300000|2023-08-29 05:35:00|||||||||460
1693287600000|2023-08-29 05:40:00|10122.5|10120.5|10122.7|10120.7|10122.7|10120.7|10122.5|10120.5|205
1693287900000|2023-08-29 05:45:00|10123.1|10121.1|10123.9|10121.9|10124.2|10122.2|10122.7|10120.7|772
1693288200000|2023-08-29 05:50:00|10123.5|10121.5|10123.9|10121.9|10123.9|10121.9|10123.5|10121.5|336
1693288500000|2023-08-29 05:55:00|10124|10122|10124.2|10122.2|10124.2|10122.2|10123.9|10121.9|232
1693288800000|2023-08-29 06:00:00|10124.6|10122.6|10124.2|10122.2|10124.6|10122.6|10124.2|10122.2|796
1693289100000|2023-08-29 06:05:00|10124.6|10122.6|10123.9|10121.9|10124.6|10122.6|10123.9|10121.9|2457
1693289400000|2023-08-29 06:10:00|10123.5|10121.5|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|496
1693289700000|2023-08-29 06:15:00|10123.1|10121.1|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|389
1693290000000|2023-08-29 06:20:00|10123.1|10121.1|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|398
1693290300000|2023-08-29 06:25:00|10123.9|10121.9|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|1379
1693290600000|2023-08-29 06:30:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|332
1693290900000|2023-08-29 06:35:00|10123.9|10121.9|10123.9|10121.9|10124.2|10122.2|10123.9|10121.9|558
1693291200000|2023-08-29 06:40:00|10124.2|10122.2|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|464
1693291500000|2023-08-29 06:45:00|10123.7|10121.7|10124.2|10122.2|10124.2|10122.2|10123.7|10121.7|858
1693291800000|2023-08-29 06:50:00|10123.9|10121.9|10123.5|10121.5|10124.2|10122.2|10123.5|10121.5|723
1693292100000|2023-08-29 06:55:00|10123.7|10121.7|10124.2|10122.2|10124.2|10122.2|10123.5|10121.5|558
1693292400000|2023-08-29 07:00:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.1|10121.1|3990
1693292700000|2023-08-29 07:05:00|10123.9|10121.9|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1547
1693293000000|2023-08-29 07:10:00|10123.7|10121.7|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|2031
1693293300000|2023-08-29 07:15:00|10123.5|10121.5|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|982
1693293600000|2023-08-29 07:20:00|10123.1|10121.1|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|1231
1693293900000|2023-08-29 07:25:00|10123.1|10121.1|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|917
1693294200000|2023-08-29 07:30:00|10123.5|10121.5|10123.9|10121.9|10124.2|10122.2|10123.1|10121.1|809
1693294500000|2023-08-29 07:35:00|10123.7|10121.7|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|1250
1693294800000|2023-08-29 07:40:00|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|10123.9|10121.9|1223
1693295100000|2023-08-29 07:45:00|||||||||905
1693295400000|2023-08-29 07:50:00|10123.5|10121.5|10123.5|10121.5|10123.9|10121.9|10123.5|10121.5|458
1693295700000|2023-08-29 07:55:00|10123.9|10121.9|10123.1|10121.1|10123.9|10121.9|10123.1|10121.1|1074
1693296000000|2023-08-29 08:00:00|10123.5|10121.5|10123.1|10121.1|10123.5|10121.5|10122.7|10120.7|8835
1693296300000|2023-08-29 08:05:00|10122.7|10120.7|10122.7|10120.7|10123.1|10121.1|10122.7|10120.7|1139
1693296600000|2023-08-29 08:10:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|525
1693296900000|2023-08-29 08:15:00|10123.5|10121.5|10123.5|10121.5|10123.5|10121.5|10123.1|10121.1|199
1693297200000|2023-08-29 08:20:00|10123.1|10121.1|10123.1|10121.1|10123.5|10121.5|10123.1|10121.1|665
1693297500000|2023-08-29 08:25:00|10123.5|10121.5|10122.7|10120.7|10123.5|10121.5|10122.7|10120.7|846
1693297800000|2023-08-29 08:30:00|10122.5|10120.5|10123.1|10121.1|10123.1|10121.1|10122.3|10120.3|4023
1693298100000|2023-08-29 08:35:00|10122.7|10120.7|10123.1|10121.1|10123.1|10121.1|10122.7|10120.7|455
1693298400000|2023-08-29 08:40:00|10122.7|10120.7|10122.3|10120.3|10123.1|10121.1|10122.3|10120.3|889
1693298700000|2023-08-29 08:45:00|10122.5|10120.5|10122.3|10120.3|10122.7|10120.7|10122.3|10120.3|1303
1693299000000|2023-08-29 08:50:00|||||||||3251
1693299300000|2023-08-29 08:55:00|10121.9|10119.9|10121.5|10119.5|10122.1|10120.1|10121.5|10119.5|2098
1693299600000|2023-08-29 09:00:00|10121.1|10119.1|10120.7|10118.7|10121.5|10119.5|10120.7|10118.7|2632
1693299900000|2023-08-29 09:05:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10120.7|10118.7|2871
1693300200000|2023-08-29 09:10:00|10121.3|10119.3|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|11501
1693300500000|2023-08-29 09:15:00|10121.5|10119.5|10121.5|10119.5|10121.7|10119.7|10121.1|10119.1|2012
1693300800000|2023-08-29 09:20:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|1932
1693301100000|2023-08-29 09:25:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.1|10119.1|655
1693301400000|2023-08-29 09:30:00|10121.1|10119.1|10121.1|10119.1|10121.5|10119.5|10121.1|10119.1|1621
1693301700000|2023-08-29 09:35:00|||||||||97
1693302000000|2023-08-29 09:40:00|10120.7|10118.7|10121.5|10119.5|10121.5|10119.5|10120.7|10118.7|3552
1693302300000|2023-08-29 09:45:00|10121.1|10119.1|10121.9|10119.9|10121.9|10119.9|10121.1|10119.1|1424
1693302600000|2023-08-29 09:50:00|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|10122.3|10120.3|471
1693302900000|2023-08-29 09:55:00|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|10121.9|10119.9|448
1693303200000|2023-08-29 10:00:00|||||||||60
1693303500000|2023-08-29 10:05:00|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|10121.5|10119.5|351
1693303800000|2023-08-29 10:10:00|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|10121.1|10119.1|206
1693304100000|2023-08-29 10:15:00|||||||||230
1693304400000|2023-08-29 10:20:00|10120.9|10118.9|10120.3|10118.3|10120.9|10118.9|10120.3|10118.3|780
1693304700000|2023-08-29 10:25:00|10120.5|10118.5|10120.3|10118.3|10120.7|10118.7|10120.3|10118.3|864
1693305000000|2023-08-29 10:30:00|10120.5|10118.5|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|1339
1693305300000|2023-08-29 10:35:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|169
1693305600000|2023-08-29 10:40:00|10119.9|10117.9|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|515
1693305900000|2023-08-29 10:45:00|10120.7|10118.7|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|437
1693306200000|2023-08-29 10:50:00|||||||||9
1693306500000|2023-08-29 10:55:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|128
1693306800000|2023-08-29 11:00:00|||||||||242
1693307100000|2023-08-29 11:05:00|10120.7|10118.7|10120.7|10118.7|10121.1|10119.1|10120.3|10118.3|4379
1693307400000|2023-08-29 11:10:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|235
1693307700000|2023-08-29 11:15:00|10121.1|10119.1|10120.7|10118.7|10121.1|10119.1|10120.7|10118.7|3247
1693308000000|2023-08-29 11:20:00|10120.3|10118.3|10120.7|10118.7|10120.7|10118.7|10120.3|10118.3|814
1693308300000|2023-08-29 11:25:00|10120.5|10118.5|10119.6|10117.6|10120.7|10118.7|10119.6|10117.6|3687
1693308600000|2023-08-29 11:30:00|10119.9|10117.9|10120.7|10118.7|10120.7|10118.7|10119.9|10117.9|1127
1693308900000|2023-08-29 11:35:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.9|10117.9|1746
1693309200000|2023-08-29 11:40:00|10119.9|10117.9|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|532
1693309500000|2023-08-29 11:45:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|6420
1693309800000|2023-08-29 11:50:00|10120.3|10118.3|10119.9|10117.9|10120.3|10118.3|10119.9|10117.9|2928
1693310100000|2023-08-29 11:55:00|10119.6|10117.6|10118.8|10116.8|10119.6|10117.6|10118.8|10116.8|817
1693310400000|2023-08-29 12:00:00|10118.4|10116.4|10119.9|10117.9|10119.9|10117.9|10118.4|10116.4|23722
1693310700000|2023-08-29 12:05:00|10120.3|10118.3|10120.3|10118.3|10120.3|10118.3|10119.6|10117.6|13325
1693311000000|2023-08-29 12:10:00|10120.7|10118.7|10120.3|10118.3|10120.7|10118.7|10119.9|10117.9|1539
1693311300000|2023-08-29 12:15:00|10120.5|10118.5|10119.2|10117.2|10120.5|10118.5|10119.2|10117.2|5823
1693311600000|2023-08-29 12:20:00|10119.6|10117.6|10118.4|10116.4|10119.9|10117.9|10118|10116|6206
1693311900000|2023-08-29 12:25:00|10118|10116|10118|10116|10118.8|10116.8|10117.2|10115.2|22181
1693312200000|2023-08-29 12:30:00|10117.6|10115.6|10118.4|10116.4|10118.8|10116.8|10117.2|10115.2|4154
1693312500000|2023-08-29 12:35:00|10118.8|10116.8|10118.8|10116.8|10119.6|10117.6|10118.4|10116.4|9176
1693312800000|2023-08-29 12:40:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.4|10116.4|15262
1693313100000|2023-08-29 12:45:00|10119|10117|10119.2|10117.2|10119.2|10117.2|10118.4|10116.4|9878
1693313400000|2023-08-29 12:50:00|10119.6|10117.6|10118.8|10116.8|10119.9|10117.9|10118.4|10116.4|4653
1693313700000|2023-08-29 12:55:00|10118.4|10116.4|10118.4|10116.4|10119.2|10117.2|10118.4|10116.4|3346
1693314000000|2023-08-29 13:00:00|10118.8|10116.8|10118.8|10116.8|10119.2|10117.2|10118|10116|4312
1693314300000|2023-08-29 13:05:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.4|10116.4|6018
1693314600000|2023-08-29 13:10:00|10118.6|10116.6|10118.4|10116.4|10118.8|10116.8|10117.6|10115.6|3597
1693314900000|2023-08-29 13:15:00|10118.8|10116.8|10118.8|10116.8|10119.2|10117.2|10118.4|10116.4|2953
1693315200000|2023-08-29 13:20:00|10119.2|10117.2|10118.8|10116.8|10119.2|10117.2|10118.8|10116.8|6329
1693315500000|2023-08-29 13:25:00|10118.4|10116.4|10117.6|10115.6|10118.4|10116.4|10117.6|10115.6|3588
1693315800000|2023-08-29 13:30:00|10117.2|10115.2|10118.8|10116.8|10119.2|10117.2|10117.2|10115.2|5645
1693316100000|2023-08-29 13:35:00|10119.2|10117.2|10118.4|10116.4|10119.2|10117.2|10118.4|10116.4|1434
1693316400000|2023-08-29 13:40:00|10118.8|10116.8|10118.8|10116.8|10118.8|10116.8|10118.4|10116.4|2836
1693316700000|2023-08-29 13:45:00|10119|10117|10118.8|10116.8|10119.2|10117.2|10117.6|10115.6|41279
1693317000000|2023-08-29 13:50:00|10119.2|10117.2|10119.2|10117.2|10119.6|10117.6|10119.2|10117.2|5643
1693317300000|2023-08-29 13:55:00|10119.6|10117.6|10118.6|10116.6|10119.6|10117.6|10118.6|10116.6|10136
1693317600000|2023-08-29 14:00:00|10118.8|10116.8|10135.6|10133.6|10135.6|10133.6|10118.8|10116.8|13021
1693317900000|2023-08-29 14:05:00|10136|10134|10137.9|10135.9|10138.3|10136.3|10135.2|10133.2|7769
1693318200000|2023-08-29 14:10:00|10138.3|10136.3|10137.9|10135.9|10139.1|10137.1|10136.7|10134.7|8448
1693318500000|2023-08-29 14:15:00|10137.5|10135.5|10141|10139|10142.2|10140.2|10137.1|10135.1|6122
1693318800000|2023-08-29 14:20:00|10141.4|10139.4|10138.7|10136.7|10141.8|10139.8|10138.7|10136.7|5698
1693319100000|2023-08-29 14:25:00|10138.3|10136.3|10140.6|10138.6|10141|10139|10137.9|10135.9|5552
1693319400000|2023-08-29 14:30:00|10140.8|10138.8|10138.3|10136.3|10141|10139|10138.3|10136.3|5652
1693319700000|2023-08-29 14:35:00|10138.7|10136.7|10137.9|10135.9|10138.7|10136.7|10135.6|10133.6|4294
1693320000000|2023-08-29 14:40:00|10137.5|10135.5|10137.1|10135.1|10137.9|10135.9|10136.7|10134.7|2025
1693320300000|2023-08-29 14:45:00|10136.7|10134.7|10139.9|10137.9|10140.3|10138.3|10136.7|10134.7|3803
1693320600000|2023-08-29 14:50:00|10139.5|10137.5|10140.3|10138.3|10141|10139|10139.5|10137.5|2284
1693320900000|2023-08-29 14:55:00|10140.6|10138.6|10140.5|10138.5|10141.4|10139.4|10140.3|10138.3|7516
1693321200000|2023-08-29 15:00:00|10140.6|10138.6|10139.9|10137.9|10141|10139|10139.9|10137.9|4498
1693321500000|2023-08-29 15:05:00|10140.3|10138.3|10139.1|10137.1|10140.3|10138.3|10138.9|10136.9|7069
1693321800000|2023-08-29 15:10:00|10139.3|10137.3|10141|10139|10141|10139|10139.1|10137.1|11507
1693322100000|2023-08-29 15:15:00|10141.2|10139.2|10141.4|10139.4|10141.4|10139.4|10140.3|10138.3|5681
1693322400000|2023-08-29 15:20:00|10141|10139|10142.6|10140.6|10142.6|10140.6|10141|10139|7461
1693322700000|2023-08-29 15:25:00|10143|10141|10143.8|10141.8|10143.8|10141.8|10143|10141|1282
1693323000000|2023-08-29 15:30:00|10143.4|10141.4|10145.3|10143.3|10145.7|10143.7|10143|10141|4581
1693323300000|2023-08-29 15:35:00|10145.7|10143.7|10146.1|10144.1|10146.1|10144.1|10144.6|10142.6|9581
1693323600000|2023-08-29 15:40:00|10145.7|10143.7|10145.3|10143.3|10146.1|10144.1|10144.9|10142.9|3849
1693323900000|2023-08-29 15:45:00|10145.7|10143.7|10146.3|10144.3|10146.5|10144.5|10144.6|10142.6|1226
1693324200000|2023-08-29 15:50:00|10146.1|10144.1|10146.5|10144.5|10147.7|10145.7|10145.7|10143.7|4381
1693324500000|2023-08-29 15:55:00|10146.9|10144.9|10145.7|10143.7|10146.9|10144.9|10145.3|10143.3|3745
1693324800000|2023-08-29 16:00:00|10146.1|10144.1|10145.3|10143.3|10146.5|10144.5|10144.9|10142.9|3388
1693325100000|2023-08-29 16:05:00|10145.7|10143.7|10146.5|10144.5|10146.5|10144.5|10145.7|10143.7|2622
1693325400000|2023-08-29 16:10:00|10146.1|10144.1|10144.6|10142.6|10146.1|10144.1|10144.6|10142.6|1927
1693325700000|2023-08-29 16:15:00|10144.2|10142.2|10144.6|10142.6|10145.3|10143.3|10144.2|10142.2|2797
1693326000000|2023-08-29 16:20:00|10144.8|10142.8|10145.3|10143.3|10145.3|10143.3|10144.6|10142.6|7402
1693326300000|2023-08-29 16:25:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.9|10142.9|4365
1693326600000|2023-08-29 16:30:00|10145.5|10143.5|10144.6|10142.6|10145.7|10143.7|10144.6|10142.6|9374
1693326900000|2023-08-29 16:35:00|10144.9|10142.9|10145.3|10143.3|10145.7|10143.7|10144.6|10142.6|2247
1693327200000|2023-08-29 16:40:00|10144.9|10142.9|10144.6|10142.6|10144.9|10142.9|10144.2|10142.2|1357
1693327500000|2023-08-29 16:45:00|10144.9|10142.9|10144.9|10142.9|10145.3|10143.3|10144.6|10142.6|10378
1693327800000|2023-08-29 16:50:00|10145.3|10143.3|10143.4|10141.4|10145.3|10143.3|10143.4|10141.4|1333
1693328100000|2023-08-29 16:55:00|10143.8|10141.8|10143.8|10141.8|10143.8|10141.8|10143|10141|1185
1693328400000|2023-08-29 17:00:00|10143.6|10141.6|10144.6|10142.6|10146.3|10144.3|10143.6|10141.6|4655
1693328700000|2023-08-29 17:05:00|10144.9|10142.9|10145.7|10143.7|10145.7|10143.7|10143.8|10141.8|4576
1693329000000|2023-08-29 17:10:00|10145.5|10143.5|10145.3|10143.3|10145.7|10143.7|10144.2|10142.2|6851
1693329300000|2023-08-29 17:15:00|10144.9|10142.9|10145.3|10143.3|10145.3|10143.3|10144.8|10142.8|1163
1693329600000|2023-08-29 17:20:00|10145.1|10143.1|10144.2|10142.2|10145.3|10143.3|10143.8|10141.8|2439
1693329900000|2023-08-29 17:25:00|10144|10142|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|3113
1693330200000|2023-08-29 17:30:00|10143.4|10141.4|10143.8|10141.8|10144.6|10142.6|10143.4|10141.4|1429
1693330500000|2023-08-29 17:35:00|10144.2|10142.2|10143.8|10141.8|10144.2|10142.2|10143.8|10141.8|5070
1693330800000|2023-08-29 17:40:00|10143.6|10141.6|10143|10141|10143.8|10141.8|10142.6|10140.6|1136
1693331100000|2023-08-29 17:45:00|10143.2|10141.2|10143|10141|10143.4|10141.4|10143|10141|563
1693331400000|2023-08-29 17:50:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143|10141|561
1693331700000|2023-08-29 17:55:00|10143.4|10141.4|10143.8|10141.8|10144.2|10142.2|10143.4|10141.4|811
1693332000000|2023-08-29 18:00:00|10143.4|10141.4|10142.6|10140.6|10143.4|10141.4|10142.6|10140.6|757
1693332300000|2023-08-29 18:05:00|10143|10141|10142.6|10140.6|10143|10141|10142.6|10140.6|644
1693332600000|2023-08-29 18:10:00|10142.8|10140.8|10142.2|10140.2|10143|10141|10142.2|10140.2|1566
1693332900000|2023-08-29 18:15:00|10142.6|10140.6|10141.4|10139.4|10142.6|10140.6|10141|10139|1378
1693333200000|2023-08-29 18:20:00|10141.8|10139.8|10141.4|10139.4|10141.8|10139.8|10141|10139|1381
1693333500000|2023-08-29 18:25:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|3417
1693333800000|2023-08-29 18:30:00|10141|10139|10140.6|10138.6|10141|10139|10140.6|10138.6|1215
1693334100000|2023-08-29 18:35:00|10141|10139|10141.4|10139.4|10141.4|10139.4|10140.6|10138.6|1860
1693334400000|2023-08-29 18:40:00|10141.6|10139.6|10142.2|10140.2|10142.2|10140.2|10141.4|10139.4|4162
1693334700000|2023-08-29 18:45:00|10142.6|10140.6|10142.6|10140.6|10143|10141|10141.8|10139.8|2284
1693335000000|2023-08-29 18:50:00|10142.2|10140.2|10141.4|10139.4|10142.6|10140.6|10141.4|10139.4|20080
1693335300000|2023-08-29 18:55:00|10141.8|10139.8|10142.6|10140.6|10142.6|10140.6|10141.4|10139.4|4609
1700587200000|2023-11-21 17:20:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199|10197|77
1700587500000|2023-11-21 17:25:00|10199.4|10197.4|10200|10198|10200|10198|10198.7|10196.7|15576
1700587800000|2023-11-21 17:30:00|10200.4|10198.4|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|8170
1700588100000|2023-11-21 17:35:00|10200.6|10198.6|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|948
1700588400000|2023-11-21 17:40:00|10200.2|10198.2|10199.6|10197.6|10200.2|10198.2|10199.6|10197.6|205
1700588700000|2023-11-21 17:45:00|10199.4|10197.4|10199.6|10197.6|10199.8|10197.8|10199.4|10197.4|1012
1700589000000|2023-11-21 17:50:00|10199.4|10197.4|10198.9|10196.9|10199.4|10197.4|10198.5|10196.5|1969
1700589300000|2023-11-21 17:55:00|10198.5|10196.5|10199.2|10197.2|10199.6|10197.6|10198.5|10196.5|17599
1700589600000|2023-11-21 18:00:00|10199|10197|10198.1|10196.1|10199.2|10197.2|10198.1|10196.1|3806
1700589900000|2023-11-21 18:05:00|10198.5|10196.5|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|2639
1700590200000|2023-11-21 18:10:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|4266
1700590500000|2023-11-21 18:15:00|10197.5|10195.5|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|680
1700590800000|2023-11-21 18:20:00|10197.7|10195.7|10196.1|10194.1|10197.9|10195.9|10196.1|10194.1|2485
1700591100000|2023-11-21 18:25:00|10196.3|10194.3|10195.9|10193.9|10196.3|10194.3|10195.7|10193.7|5085
1700591400000|2023-11-21 18:30:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|244
1700591700000|2023-11-21 18:35:00|10195.9|10193.9|10195.7|10193.7|10196.1|10194.1|10194.9|10192.9|18435
1700592000000|2023-11-21 18:40:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|17500
1700592300000|2023-11-21 18:45:00|10196.9|10194.9|10196.7|10194.7|10196.9|10194.9|10196.5|10194.5|42
1700592600000|2023-11-21 18:50:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|3454
1700592900000|2023-11-21 18:55:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10195.9|10193.9|4120
1700593200000|2023-11-21 19:00:00|10195.9|10193.9|10196.9|10194.9|10197.3|10195.3|10194.6|10192.6|1816
1700593500000|2023-11-21 19:05:00|10196.5|10194.5|10194.9|10192.9|10196.7|10194.7|10194|10192|2708
1700593800000|2023-11-21 19:10:00|10194.6|10192.6|10196.5|10194.5|10196.5|10194.5|10194.4|10192.4|2658
1700594100000|2023-11-21 19:15:00|10196.7|10194.7|10197.7|10195.7|10198.1|10196.1|10196.5|10194.5|628
1700594400000|2023-11-21 19:20:00|10197.9|10195.9|10198.9|10196.9|10198.9|10196.9|10197.7|10195.7|8091
1700594700000|2023-11-21 19:25:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1288
1700595000000|2023-11-21 19:30:00|10198.9|10196.9|10198.9|10196.9|10199|10197|10198.5|10196.5|1157
1700595300000|2023-11-21 19:35:00|10198.5|10196.5|10197.7|10195.7|10198.9|10196.9|10197.3|10195.3|464
1700595600000|2023-11-21 19:40:00|10197.3|10195.3|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|459
1700595900000|2023-11-21 19:45:00|10198.1|10196.1|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|8852
1700596200000|2023-11-21 19:50:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|175
1700596500000|2023-11-21 19:55:00|10199|10197|10198.9|10196.9|10199.6|10197.6|10198.9|10196.9|12444
1700596800000|2023-11-21 20:00:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|417
1700597100000|2023-11-21 20:05:00|10199|10197|10198.1|10196.1|10199.2|10197.2|10198.1|10196.1|136
1700597400000|2023-11-21 20:10:00|10198.3|10196.3|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|9800
1700597700000|2023-11-21 20:15:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|203
1700598000000|2023-11-21 20:20:00|||||||||451
1700598300000|2023-11-21 20:25:00|10197.9|10195.9|10198.5|10196.5|10198.5|10196.5|10197.7|10195.7|713
1700598600000|2023-11-21 20:30:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|531
1700598900000|2023-11-21 20:35:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|248
1700599200000|2023-11-21 20:40:00|10198.3|10196.3|10198.1|10196.1|10198.3|10196.3|10198.1|10196.1|186
1700599500000|2023-11-21 20:45:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|71
1700599800000|2023-11-21 20:50:00|10197.9|10195.9|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|524
1700600100000|2023-11-21 20:55:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|21
1700600400000|2023-11-21 21:00:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|555
1700600700000|2023-11-21 21:05:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|1090
1700601000000|2023-11-21 21:10:00|10197.7|10195.7|10197.7|10195.7|10197.9|10195.9|10197.7|10195.7|5743
1700601300000|2023-11-21 21:15:00|10197.9|10195.9|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|312
1700601600000|2023-11-21 21:20:00|10197.5|10195.5|10198.1|10196.1|10198.1|10196.1|10197.5|10195.5|444
1700601900000|2023-11-21 21:25:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|339
1700602200000|2023-11-21 21:30:00|||||||||208
1700602500000|2023-11-21 21:35:00|10197.3|10195.3|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|375
1700602800000|2023-11-21 21:40:00|10197.7|10195.7|10197.9|10195.9|10198.1|10196.1|10197.7|10195.7|186
1700603100000|2023-11-21 21:45:00|10197.7|10195.7|10198.5|10196.5|10198.5|10196.5|10197.7|10195.7|1925
1700603400000|2023-11-21 21:50:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|373
1700603700000|2023-11-21 21:55:00|10198.5|10196.5|10199|10197|10199.2|10197.2|10198.5|10196.5|899
1700607600000|2023-11-21 23:00:00|10198.7|10196.7|10198.9|10196.9|10199.2|10197.2|10198.3|10196.3|72
1700607900000|2023-11-21 23:05:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|170
1700608200000|2023-11-21 23:10:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|5
1700608500000|2023-11-21 23:15:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|586
1700608800000|2023-11-21 23:20:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.4|10197.4|11
1700609100000|2023-11-21 23:25:00|10199.8|10197.8|10199.8|10197.8|10199.8|10197.8|10199.6|10197.6|608
1700609400000|2023-11-21 23:30:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|85
1700609700000|2023-11-21 23:35:00|10200|10198|10200|10198|10200|10198|10200|10198|656
1700610300000|2023-11-21 23:45:00|10199.8|10197.8|10200|10198|10200|10198|10199.6|10197.6|39
1700610600000|2023-11-21 23:50:00|10199.8|10197.8|10199.8|10197.8|10200|10198|10199.6|10197.6|0
1700610900000|2023-11-21 23:55:00|10200|10198|10200|10198|10200|10198|10200|10198|42
1700611200000|2023-11-22 00:00:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|98
1700611500000|2023-11-22 00:05:00|10199.8|10197.8|10200|10198|10200.2|10198.2|10199.8|10197.8|17
1700611800000|2023-11-22 00:10:00|10199.6|10197.6|10199.4|10197.4|10200|10198|10199.2|10197.2|66
1700612100000|2023-11-22 00:15:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|11
1700612400000|2023-11-22 00:20:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|21
1700612700000|2023-11-22 00:25:00|10199|10197|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|28
1700613000000|2023-11-22 00:30:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|281
1700613300000|2023-11-22 00:35:00|10199.4|10197.4|10199.2|10197.2|10199.4|10197.4|10199.2|10197.2|17
1700613600000|2023-11-22 00:40:00|10199|10197|10198.9|10196.9|10199|10197|10198.9|10196.9|219
1700613900000|2023-11-22 00:45:00|10199|10197|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|119
1700614200000|2023-11-22 00:50:00|||||||||582
1700614500000|2023-11-22 00:55:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|12
1700614800000|2023-11-22 01:00:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|26
1700615100000|2023-11-22 01:05:00|||||||||60
1700615400000|2023-11-22 01:10:00|||||||||547
1700615700000|2023-11-22 01:15:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|27
1700616000000|2023-11-22 01:20:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.7|10196.7|48
1700616300000|2023-11-22 01:25:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|112
1700616600000|2023-11-22 01:30:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|110
1700616900000|2023-11-22 01:35:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.7|10196.7|35
1700617200000|2023-11-22 01:40:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.7|10196.7|35
1700617800000|2023-11-22 01:50:00|10198.7|10196.7|10198.9|10196.9|10199.2|10197.2|10198.7|10196.7|133
1700618400000|2023-11-22 02:00:00|||||||||16
1700618700000|2023-11-22 02:05:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|136
1700619000000|2023-11-22 02:10:00|10198.7|10196.7|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|334
1700619300000|2023-11-22 02:15:00|10198.7|10196.7|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|140
1700619600000|2023-11-22 02:20:00|10198.3|10196.3|10197.9|10195.9|10198.5|10196.5|10197.7|10195.7|152
1700620200000|2023-11-22 02:30:00|10198.1|10196.1|10197.9|10195.9|10198.1|10196.1|10197.9|10195.9|0
1700620500000|2023-11-22 02:35:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|19
1700621100000|2023-11-22 02:45:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|26
1700621400000|2023-11-22 02:50:00|||||||||33
1700621700000|2023-11-22 02:55:00|||||||||157
1700622000000|2023-11-22 03:00:00|||||||||344
1700622300000|2023-11-22 03:05:00|||||||||447
1700622600000|2023-11-22 03:10:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|213
1700622900000|2023-11-22 03:15:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|28
1700623200000|2023-11-22 03:20:00|10198.3|10196.3|10198.1|10196.1|10198.3|10196.3|10198.1|10196.1|333
1700623500000|2023-11-22 03:25:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.3|10196.3|21
1700623800000|2023-11-22 03:30:00|10198.3|10196.3|10198.1|10196.1|10198.3|10196.3|10197.9|10195.9|652
1700624100000|2023-11-22 03:35:00|10197.9|10195.9|10197.5|10195.5|10197.9|10195.9|10197.5|10195.5|6
1700624400000|2023-11-22 03:40:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|45
1700624700000|2023-11-22 03:45:00|10197.5|10195.5|10197.3|10195.3|10197.5|10195.5|10197.3|10195.3|44
1700625000000|2023-11-22 03:50:00|||||||||6
1700625300000|2023-11-22 03:55:00|||||||||200
1700625600000|2023-11-22 04:00:00|10197.1|10195.1|10196.9|10194.9|10197.1|10195.1|10196.9|10194.9|119
1700625900000|2023-11-22 04:05:00|10197.1|10195.1|10197.3|10195.3|10197.5|10195.5|10197.1|10195.1|59
1700626200000|2023-11-22 04:10:00|10197.1|10195.1|10196.9|10194.9|10197.1|10195.1|10196.9|10194.9|0
1700626500000|2023-11-22 04:15:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|528
1700626800000|2023-11-22 04:20:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|359
1700627100000|2023-11-22 04:25:00|||||||||11
1700628000000|2023-11-22 04:40:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|161
1700628600000|2023-11-22 04:50:00|10196.9|10194.9|10196.7|10194.7|10196.9|10194.9|10196.5|10194.5|591
1700628900000|2023-11-22 04:55:00|||||||||34
1700629200000|2023-11-22 05:00:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|168
1700629500000|2023-11-22 05:05:00|10196.7|10194.7|10196.7|10194.7|10196.7|10194.7|10196.7|10194.7|12
1700629800000|2023-11-22 05:10:00|||||||||2
1700630100000|2023-11-22 05:15:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|27
1700630700000|2023-11-22 05:25:00|||||||||2
1700631000000|2023-11-22 05:30:00|||||||||1
1700631300000|2023-11-22 05:35:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|217
1700631600000|2023-11-22 05:40:00|||||||||39
1700631900000|2023-11-22 05:45:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|144
1700632800000|2023-11-22 06:00:00|||||||||520
1700633100000|2023-11-22 06:05:00|10195.9|10193.9|10196.1|10194.1|10196.3|10194.3|10195.9|10193.9|235
1700633400000|2023-11-22 06:10:00|10195.7|10193.7|10195.7|10193.7|10195.9|10193.9|10195.7|10193.7|907
1700633700000|2023-11-22 06:15:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|469
1700634300000|2023-11-22 06:25:00|10196.3|10194.3|10196.7|10194.7|10196.9|10194.9|10196.3|10194.3|718
1700634600000|2023-11-22 06:30:00|10196.9|10194.9|10196.7|10194.7|10196.9|10194.9|10196.5|10194.5|7
1700634900000|2023-11-22 06:35:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.7|10194.7|45
1700635200000|2023-11-22 06:40:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10197.1|10195.1|119
1700635500000|2023-11-22 06:45:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.5|10195.5|441
1700635800000|2023-11-22 06:50:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|440
1700636100000|2023-11-22 06:55:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|365
1700636400000|2023-11-22 07:00:00|10198.3|10196.3|10198.1|10196.1|10198.3|10196.3|10198.1|10196.1|93
1700636700000|2023-11-22 07:05:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|568
1700637000000|2023-11-22 07:10:00|10198.3|10196.3|10197.7|10195.7|10198.3|10196.3|10197.7|10195.7|346
1700637600000|2023-11-22 07:20:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|721
1700637900000|2023-11-22 07:25:00|10197.9|10195.9|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|442
1700638200000|2023-11-22 07:30:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|49
1700638500000|2023-11-22 07:35:00|10197.9|10195.9|10197.9|10195.9|10198.1|10196.1|10197.7|10195.7|45
1700638800000|2023-11-22 07:40:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.5|10195.5|46
1700639100000|2023-11-22 07:45:00|10197.5|10195.5|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|123
1700639400000|2023-11-22 07:50:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10197.5|10195.5|435
1700639700000|2023-11-22 07:55:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|115
1700640000000|2023-11-22 08:00:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|367
1700640300000|2023-11-22 08:05:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10196.9|10194.9|202
1700640600000|2023-11-22 08:10:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|116
1700640900000|2023-11-22 08:15:00|10197.5|10195.5|10197.1|10195.1|10197.7|10195.7|10196.9|10194.9|289
1700641200000|2023-11-22 08:20:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|56
1700641500000|2023-11-22 08:25:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|143
1700641800000|2023-11-22 08:30:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|401
1700642100000|2023-11-22 08:35:00|10196.5|10194.5|10195.7|10193.7|10196.7|10194.7|10195.7|10193.7|780
1700642400000|2023-11-22 08:40:00|10195.5|10193.5|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|2192
1700642700000|2023-11-22 08:45:00|10195.7|10193.7|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|7507
1700643000000|2023-11-22 08:50:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|708
1700643300000|2023-11-22 08:55:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|2625
1700643600000|2023-11-22 09:00:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|337
1700643900000|2023-11-22 09:05:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|282
1700644200000|2023-11-22 09:10:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|615
1700644500000|2023-11-22 09:15:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|107
1700644800000|2023-11-22 09:20:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|861
1700645100000|2023-11-22 09:25:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|1463
1700645400000|2023-11-22 09:30:00|10196.3|10194.3|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|4824
1700645700000|2023-11-22 09:35:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.3|10194.3|862
1700646000000|2023-11-22 09:40:00|10196.3|10194.3|10197.3|10195.3|10197.3|10195.3|10196.3|10194.3|3117
1700646300000|2023-11-22 09:45:00|10197.5|10195.5|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|1778
1700646600000|2023-11-22 09:50:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|543
1700646900000|2023-11-22 09:55:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|107
1700647200000|2023-11-22 10:00:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1422
1700647500000|2023-11-22 10:05:00|10197.5|10195.5|10197.5|10195.5|10197.5|10195.5|10197.3|10195.3|698
1700647800000|2023-11-22 10:10:00|10197.7|10195.7|10197.5|10195.5|10197.7|10195.7|10197.3|10195.3|666
1700648100000|2023-11-22 10:15:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|7158
1700648400000|2023-11-22 10:20:00|10197.5|10195.5|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|82
1700648700000|2023-11-22 10:25:00|10197.5|10195.5|10196.9|10194.9|10197.5|10195.5|10196.9|10194.9|1194
1700649000000|2023-11-22 10:30:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|670
1700649300000|2023-11-22 10:35:00|10197.5|10195.5|10197.3|10195.3|10197.5|10195.5|10197.3|10195.3|854
1700649600000|2023-11-22 10:40:00|10197.1|10195.1|10197.7|10195.7|10197.7|10195.7|10197.1|10195.1|2709
1700649900000|2023-11-22 10:45:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|772
1700650200000|2023-11-22 10:50:00|10197.5|10195.5|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|1094
1700650500000|2023-11-22 10:55:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|5737
1700650800000|2023-11-22 11:00:00|10198.9|10196.9|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|568
1700651100000|2023-11-22 11:05:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|2388
1700651400000|2023-11-22 11:10:00|10200.6|10198.6|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|6049
1700651700000|2023-11-22 11:15:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|1135
1700652000000|2023-11-22 11:20:00|10201|10199|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|2146
1700652300000|2023-11-22 11:25:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|1255
1700652600000|2023-11-22 11:30:00|10201.4|10199.4|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|251
1700652900000|2023-11-22 11:35:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|408
1700653200000|2023-11-22 11:40:00|10200.2|10198.2|10200.4|10198.4|10200.4|10198.4|10200|10198|376
1700653500000|2023-11-22 11:45:00|10200.2|10198.2|10200.4|10198.4|10200.8|10198.8|10200|10198|397
1700653800000|2023-11-22 11:50:00|10200.6|10198.6|10200|10198|10200.6|10198.6|10200|10198|505
1700654100000|2023-11-22 11:55:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|4755
1700654400000|2023-11-22 12:00:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200|10198|158
1700654700000|2023-11-22 12:05:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|345
1700655000000|2023-11-22 12:10:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|957
1700655300000|2023-11-22 12:15:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|913
1700655600000|2023-11-22 12:20:00|10201.2|10199.2|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|694
1700655900000|2023-11-22 12:25:00|10200.2|10198.2|10201|10199|10201.2|10199.2|10200|10198|344
1700656200000|2023-11-22 12:30:00|10200.8|10198.8|10203.1|10201.1|10203.5|10201.5|10200.8|10198.8|5621
1700656500000|2023-11-22 12:35:00|10202.8|10200.8|10203.5|10201.5|10203.5|10201.5|10202.8|10200.8|819
1700656800000|2023-11-22 12:40:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|989
1700657100000|2023-11-22 12:45:00|10203.9|10201.9|10203.5|10201.5|10204.3|10202.3|10203.1|10201.1|9598
1700657400000|2023-11-22 12:50:00|10203.1|10201.1|10202.8|10200.8|10203.5|10201.5|10202.8|10200.8|1092
1700657700000|2023-11-22 12:55:00|10202.4|10200.4|10203.1|10201.1|10203.1|10201.1|10201.8|10199.8|14680
1700658000000|2023-11-22 13:00:00|10203|10201|10203.5|10201.5|10203.9|10201.9|10202.8|10200.8|8225
1700658300000|2023-11-22 13:05:00|10203.7|10201.7|10204.3|10202.3|10204.3|10202.3|10203.1|10201.1|803
1700658600000|2023-11-22 13:10:00|10203.9|10201.9|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|1225
1700658900000|2023-11-22 13:15:00|10203.9|10201.9|10205.9|10203.9|10206.3|10204.3|10203.9|10201.9|20334
1700659200000|2023-11-22 13:20:00|10206.3|10204.3|10205.1|10203.1|10206.3|10204.3|10204.3|10202.3|7675
1700659500000|2023-11-22 13:25:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|11480
1700659800000|2023-11-22 13:30:00|10203.7|10201.7|10200.8|10198.8|10204.3|10202.3|10198.5|10196.5|18547
1700660100000|2023-11-22 13:35:00|10201.2|10199.2|10198.5|10196.5|10201.2|10199.2|10197.7|10195.7|31925
1700660400000|2023-11-22 13:40:00|10198.7|10196.7|10196.9|10194.9|10198.7|10196.7|10196.1|10194.1|4690
1700660700000|2023-11-22 13:45:00|10196.7|10194.7|10197.7|10195.7|10198.5|10196.5|10196.7|10194.7|5767
1700661000000|2023-11-22 13:50:00|10197.9|10195.9|10197.3|10195.3|10198.5|10196.5|10196.1|10194.1|3334
1700661300000|2023-11-22 13:55:00|10197.7|10195.7|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|526
1700661600000|2023-11-22 14:00:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|2558
1700661900000|2023-11-22 14:05:00|10197.9|10195.9|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|3043
1700662200000|2023-11-22 14:10:00|10198.3|10196.3|10196.5|10194.5|10198.5|10196.5|10196.1|10194.1|3151
1700662500000|2023-11-22 14:15:00|10196.1|10194.1|10197.3|10195.3|10197.3|10195.3|10195.3|10193.3|11006
1700662800000|2023-11-22 14:20:00|10197.5|10195.5|10198.1|10196.1|10198.1|10196.1|10197.5|10195.5|1401
1700663100000|2023-11-22 14:25:00|10198.3|10196.3|10196.9|10194.9|10198.5|10196.5|10196.5|10194.5|2309
1700663400000|2023-11-22 14:30:00|10196.7|10194.7|10196.9|10194.9|10198.5|10196.5|10196.7|10194.7|2846
1700663700000|2023-11-22 14:35:00|10197.1|10195.1|10197.7|10195.7|10198.5|10196.5|10197.1|10195.1|3552
1700664000000|2023-11-22 14:40:00|10197.5|10195.5|10196.5|10194.5|10197.7|10195.7|10196.1|10194.1|18249
1700664300000|2023-11-22 14:45:00|10196.7|10194.7|10197.3|10195.3|10197.7|10195.7|10196.5|10194.5|10359
1700664600000|2023-11-22 14:50:00|10197.5|10195.5|10196.5|10194.5|10197.5|10195.5|10196.5|10194.5|6080
1700664900000|2023-11-22 14:55:00|10196.3|10194.3|10196.5|10194.5|10197.3|10195.3|10196.1|10194.1|2261
1700665200000|2023-11-22 15:00:00|10196.1|10194.1|10191|10189|10196.1|10194.1|10190.6|10188.6|21394
1700665500000|2023-11-22 15:05:00|10190.6|10188.6|10190.3|10188.3|10192.2|10190.2|10190.3|10188.3|47299
1700665800000|2023-11-22 15:10:00|10190.1|10188.1|10188.3|10186.3|10190.5|10188.5|10187.9|10185.9|4182
1700666100000|2023-11-22 15:15:00|10187.9|10185.9|10189.5|10187.5|10189.7|10187.7|10187.9|10185.9|15542
1700666400000|2023-11-22 15:20:00|10189.1|10187.1|10189.5|10187.5|10190.6|10188.6|10189.1|10187.1|28682
1700666700000|2023-11-22 15:25:00|10189.1|10187.1|10188.3|10186.3|10189.5|10187.5|10187.9|10185.9|7522
1700667000000|2023-11-22 15:30:00|10188.5|10186.5|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|1233
1700667300000|2023-11-22 15:35:00|10188.5|10186.5|10187.9|10185.9|10188.7|10186.7|10187.5|10185.5|7126
1700667600000|2023-11-22 15:40:00|10188.1|10186.1|10188.9|10186.9|10189.1|10187.1|10187.9|10185.9|2635
1700667900000|2023-11-22 15:45:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|3844
1700668200000|2023-11-22 15:50:00|10187.9|10185.9|10188.1|10186.1|10188.5|10186.5|10187.1|10185.1|24058
1700668500000|2023-11-22 15:55:00|10187.9|10185.9|10189.1|10187.1|10189.1|10187.1|10187.9|10185.9|28185
1700668800000|2023-11-22 16:00:00|10189.5|10187.5|10190.3|10188.3|10190.6|10188.6|10189.1|10187.1|10575
1700669100000|2023-11-22 16:05:00|10190.1|10188.1|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|7628
1700669400000|2023-11-22 16:10:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|17384
1700669700000|2023-11-22 16:15:00|10190.3|10188.3|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|14382
1700670000000|2023-11-22 16:20:00|10189.1|10187.1|10188.9|10186.9|10189.5|10187.5|10188.7|10186.7|28784
1700670300000|2023-11-22 16:25:00|10188.7|10186.7|10189.5|10187.5|10189.5|10187.5|10188.3|10186.3|2754
1700670600000|2023-11-22 16:30:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|3482
1700670900000|2023-11-22 16:35:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.3|10188.3|4389
1700671200000|2023-11-22 16:40:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|3291
1700671500000|2023-11-22 16:45:00|10190.3|10188.3|10190.6|10188.6|10191|10189|10190.3|10188.3|18155
1700671800000|2023-11-22 16:50:00|10190.3|10188.3|10188.7|10186.7|10190.3|10188.3|10188.7|10186.7|2768
1700672100000|2023-11-22 16:55:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|9271
1700672400000|2023-11-22 17:00:00|10188.5|10186.5|10187.5|10185.5|10188.7|10186.7|10187.1|10185.1|2306
1700672700000|2023-11-22 17:05:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|2933
1700673000000|2023-11-22 17:10:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|4404
1700673300000|2023-11-22 17:15:00|10187.5|10185.5|10187.5|10185.5|10188.3|10186.3|10186.7|10184.7|7743
1700673600000|2023-11-22 17:20:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|8141
1700673900000|2023-11-22 17:25:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|1435
1700674200000|2023-11-22 17:30:00|10187.7|10185.7|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|5665
1700674500000|2023-11-22 17:35:00|10187.5|10185.5|10187.5|10185.5|10187.7|10185.7|10187.5|10185.5|11087
1700674800000|2023-11-22 17:40:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10186.7|10184.7|12662
1700675100000|2023-11-22 17:45:00|10186.7|10184.7|10187.5|10185.5|10187.7|10185.7|10186.7|10184.7|28802
1700675400000|2023-11-22 17:50:00|10187.3|10185.3|10188.3|10186.3|10188.3|10186.3|10187.1|10185.1|4219
1700675700000|2023-11-22 17:55:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|9675
1700676000000|2023-11-22 18:00:00|10187.5|10185.5|10187.1|10185.1|10188.3|10186.3|10187.1|10185.1|42712
1700676300000|2023-11-22 18:05:00|10187.3|10185.3|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|2887
1700676600000|2023-11-22 18:10:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|4362
1700676900000|2023-11-22 18:15:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.5|10185.5|1305
1700677200000|2023-11-22 18:20:00|10187.5|10185.5|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|1421
1700677500000|2023-11-22 18:25:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|2569
1700677800000|2023-11-22 18:30:00|10188.1|10186.1|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|2410
1700678100000|2023-11-22 18:35:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|4111
1700678400000|2023-11-22 18:40:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|2668
1700678700000|2023-11-22 18:45:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|1045
1700679000000|2023-11-22 18:50:00|10187.5|10185.5|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|1528
1700679300000|2023-11-22 18:55:00|10187.5|10185.5|10188.3|10186.3|10188.3|10186.3|10187.1|10185.1|8541
1700679600000|2023-11-22 19:00:00|10188.7|10186.7|10190.6|10188.6|10190.6|10188.6|10188.7|10186.7|6399
1700679900000|2023-11-22 19:05:00|10191|10189|10191|10189|10191.8|10189.8|10190.6|10188.6|5075
1700680200000|2023-11-22 19:10:00|10190.6|10188.6|10190.1|10188.1|10191|10189|10189.9|10187.9|1497
1700680500000|2023-11-22 19:15:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1709
1700680800000|2023-11-22 19:20:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|1278
1700681100000|2023-11-22 19:25:00|10190.3|10188.3|10191|10189|10191.4|10189.4|10190.3|10188.3|1139
1700681400000|2023-11-22 19:30:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.2|10189.2|897
1700681700000|2023-11-22 19:35:00|10191.8|10189.8|10191.2|10189.2|10191.8|10189.8|10191.2|10189.2|2119
1700682000000|2023-11-22 19:40:00|10191|10189|10192.2|10190.2|10192.2|10190.2|10191|10189|1600
1700682300000|2023-11-22 19:45:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|1679
1700682600000|2023-11-22 19:50:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1757
1700682900000|2023-11-22 19:55:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10191.8|10189.8|5667
1700683200000|2023-11-22 20:00:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|1771
1700683500000|2023-11-22 20:05:00|10193.6|10191.6|10193.4|10191.4|10193.6|10191.6|10193|10191|241
1700683800000|2023-11-22 20:10:00|10193.2|10191.2|10193|10191|10193.2|10191.2|10193|10191|443
1700684100000|2023-11-22 20:15:00|||||||||1338
1700684400000|2023-11-22 20:20:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|231
1700684700000|2023-11-22 20:25:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|197
1700685000000|2023-11-22 20:30:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|817
1700685300000|2023-11-22 20:35:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|918
1700685600000|2023-11-22 20:40:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|881
1700685900000|2023-11-22 20:45:00|10193.4|10191.4|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|8905
1700686200000|2023-11-22 20:50:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|1631
1700686500000|2023-11-22 20:55:00|10194|10192|10194.6|10192.6|10194.6|10192.6|10194|10192|1370
1700686800000|2023-11-22 21:00:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.4|10192.4|1085
1700687100000|2023-11-22 21:05:00|10194.9|10192.9|10194.8|10192.8|10194.9|10192.9|10194.6|10192.6|890
1700687400000|2023-11-22 21:10:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|924
1700687700000|2023-11-22 21:15:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|15
1700688000000|2023-11-22 21:20:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|63
1700688300000|2023-11-22 21:25:00|||||||||321
1700688600000|2023-11-22 21:30:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|304
1700688900000|2023-11-22 21:35:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|2903
1700689200000|2023-11-22 21:40:00|||||||||442
1700689500000|2023-11-22 21:45:00|||||||||166
1700689800000|2023-11-22 21:50:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|111
1700690100000|2023-11-22 21:55:00|10195.1|10193.1|10193.8|10191.8|10195.3|10193.3|10193.8|10191.8|3426
1700694000000|2023-11-22 23:00:00|10194.4|10192.4|10193.6|10191.6|10194.4|10192.4|10193.6|10191.6|30
1700694300000|2023-11-22 23:05:00|10193.4|10191.4|10193.6|10191.6|10193.6|10191.6|10193.4|10191.4|0
1700694600000|2023-11-22 23:10:00|10193.8|10191.8|10193.8|10191.8|10194|10192|10193.8|10191.8|1
1700694900000|2023-11-22 23:15:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194|10192|5
1700695200000|2023-11-22 23:20:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|2
1700695500000|2023-11-22 23:25:00|||||||||6
1700695800000|2023-11-22 23:30:00|10193.6|10191.6|10193.4|10191.4|10193.6|10191.6|10193.4|10191.4|2
1700696400000|2023-11-22 23:40:00|10193.6|10191.6|10193.4|10191.4|10193.6|10191.6|10193.4|10191.4|3
1700696700000|2023-11-22 23:45:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|1
1700697000000|2023-11-22 23:50:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10194|10192|1
1700697300000|2023-11-22 23:55:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10194|10192|373
1700697600000|2023-11-23 00:00:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.4|10192.4|549
1700697900000|2023-11-23 00:05:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.4|10192.4|104
1700698200000|2023-11-23 00:10:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|20
1700698500000|2023-11-23 00:15:00|||||||||14
1700699100000|2023-11-23 00:25:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|666
1700699400000|2023-11-23 00:30:00|10194.8|10192.8|10194.6|10192.6|10194.8|10192.8|10194.6|10192.6|7
1700699700000|2023-11-23 00:35:00|10194.8|10192.8|10194.8|10192.8|10194.8|10192.8|10194.6|10192.6|158
1700700000000|2023-11-23 00:40:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|71
1700700300000|2023-11-23 00:45:00|||||||||8
1700700600000|2023-11-23 00:50:00|||||||||13
1700700900000|2023-11-23 00:55:00|10194.8|10192.8|10194.8|10192.8|10194.8|10192.8|10194.8|10192.8|14
1700701200000|2023-11-23 01:00:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|6
1700701500000|2023-11-23 01:05:00|10194.8|10192.8|10194.6|10192.6|10194.8|10192.8|10194.6|10192.6|11
1700701800000|2023-11-23 01:10:00|10194.8|10192.8|10195.1|10193.1|10195.1|10193.1|10194.8|10192.8|27
1700702100000|2023-11-23 01:15:00|10194.9|10192.9|10194.9|10192.9|10195.1|10193.1|10194.9|10192.9|0
1700702400000|2023-11-23 01:20:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|36
1700702700000|2023-11-23 01:25:00|10195.1|10193.1|10195.1|10193.1|10195.1|10193.1|10195.1|10193.1|0
1700703000000|2023-11-23 01:30:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|13
1700703300000|2023-11-23 01:35:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|9
1700703600000|2023-11-23 01:40:00|||||||||200
1700703900000|2023-11-23 01:45:00|||||||||10
1700705100000|2023-11-23 02:05:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|40
1700706300000|2023-11-23 02:25:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|15
1700706900000|2023-11-23 02:35:00|||||||||9
1700707200000|2023-11-23 02:40:00|||||||||1
1700707500000|2023-11-23 02:45:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|5
1700707800000|2023-11-23 02:50:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|8
1700708100000|2023-11-23 02:55:00|10194.8|10192.8|10194.8|10192.8|10194.8|10192.8|10194.6|10192.6|8
1700708400000|2023-11-23 03:00:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|0
1700708700000|2023-11-23 03:05:00|10194.4|10192.4|10193.8|10191.8|10194.4|10192.4|10193.8|10191.8|3812
1700709000000|2023-11-23 03:10:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|23
1700709600000|2023-11-23 03:20:00|||||||||9
1700709900000|2023-11-23 03:25:00|10194|10192|10193.8|10191.8|10194|10192|10193.8|10191.8|0
1700710500000|2023-11-23 03:35:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|128
1700711400000|2023-11-23 03:50:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10194|10192|15
1700712000000|2023-11-23 04:00:00|||||||||201
1700712300000|2023-11-23 04:05:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|9
1700712600000|2023-11-23 04:10:00|||||||||1
1700713800000|2023-11-23 04:30:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|0
1700714400000|2023-11-23 04:40:00|||||||||20
1700714700000|2023-11-23 04:45:00|||||||||3037
1700715600000|2023-11-23 05:00:00|||||||||768
1700717100000|2023-11-23 05:25:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|51
1700717400000|2023-11-23 05:30:00|10194.6|10192.6|10194.6|10192.6|10194.8|10192.8|10194.6|10192.6|12
1700717700000|2023-11-23 05:35:00|10194.8|10192.8|10194.8|10192.8|10194.8|10192.8|10194.6|10192.6|0
1700718000000|2023-11-23 05:40:00|10194.6|10192.6|10194.8|10192.8|10194.9|10192.9|10194.6|10192.6|24
1700718300000|2023-11-23 05:45:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|0
1700718600000|2023-11-23 05:50:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|15
1700719200000|2023-11-23 06:00:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|11
1700719500000|2023-11-23 06:05:00|||||||||1
1700719800000|2023-11-23 06:10:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10
1700720700000|2023-11-23 06:25:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|12
1700721000000|2023-11-23 06:30:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|39
1700721300000|2023-11-23 06:35:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|45
1700722200000|2023-11-23 06:50:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|59
1700722500000|2023-11-23 06:55:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|142
1700722800000|2023-11-23 07:00:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|13
1700723100000|2023-11-23 07:05:00|10194.9|10192.9|10194.8|10192.8|10194.9|10192.9|10194.6|10192.6|102
1700723400000|2023-11-23 07:10:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|6
1700723700000|2023-11-23 07:15:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|69
1700724900000|2023-11-23 07:35:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|88
1700725200000|2023-11-23 07:40:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|170
1700725500000|2023-11-23 07:45:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|78
1700726100000|2023-11-23 07:55:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|330
1700726400000|2023-11-23 08:00:00|10194|10192|10193.6|10191.6|10194|10192|10193.2|10191.2|288
1700726700000|2023-11-23 08:05:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|47
1700727000000|2023-11-23 08:10:00|10192.8|10190.8|10193.2|10191.2|10193.4|10191.4|10192.8|10190.8|346
1700727300000|2023-11-23 08:15:00|10193.4|10191.4|10194.2|10192.2|10194.9|10192.9|10193.4|10191.4|344
1700727600000|2023-11-23 08:20:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|281
1700727900000|2023-11-23 08:25:00|||||||||32
1700728200000|2023-11-23 08:30:00|10194|10192|10193|10191|10194|10192|10191.8|10189.8|535
1700728500000|2023-11-23 08:35:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193|10191|80
1700728800000|2023-11-23 08:40:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|547
1700729100000|2023-11-23 08:45:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|164
1700729400000|2023-11-23 08:50:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193|10191|242
1700729700000|2023-11-23 08:55:00|10194|10192|10194.6|10192.6|10194.6|10192.6|10194|10192|6
1700730000000|2023-11-23 09:00:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|573
1700730300000|2023-11-23 09:05:00|10194|10192|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|1838
1700730600000|2023-11-23 09:10:00|10193.4|10191.4|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|10863
1700730900000|2023-11-23 09:15:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|577
1700731200000|2023-11-23 09:20:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.4|10192.4|54
1700731500000|2023-11-23 09:25:00|10194.4|10192.4|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|888
1700731800000|2023-11-23 09:30:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|399
1700732100000|2023-11-23 09:35:00|10193.6|10191.6|10193.4|10191.4|10193.6|10191.6|10193.4|10191.4|54
1700732400000|2023-11-23 09:40:00|10193.2|10191.2|10193|10191|10193.2|10191.2|10192.6|10190.6|2995
1700732700000|2023-11-23 09:45:00|10192.8|10190.8|10193|10191|10193|10191|10192.6|10190.6|37
1700733000000|2023-11-23 09:50:00|10192.8|10190.8|10193|10191|10193|10191|10192.8|10190.8|80
1700733300000|2023-11-23 09:55:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|328
1700733600000|2023-11-23 10:00:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|1083
1700733900000|2023-11-23 10:05:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|197
1700734200000|2023-11-23 10:10:00|10192.6|10190.6|10192.4|10190.4|10193|10191|10192.4|10190.4|108
1700734500000|2023-11-23 10:15:00|10192.2|10190.2|10191.4|10189.4|10192.4|10190.4|10191.4|10189.4|1465
1700734800000|2023-11-23 10:20:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|481
1700735100000|2023-11-23 10:25:00|10191.2|10189.2|10191|10189|10191.2|10189.2|10191|10189|15
1700735400000|2023-11-23 10:30:00|10191.2|10189.2|10191|10189|10191.4|10189.4|10191|10189|76
1700735700000|2023-11-23 10:35:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|46
1700736000000|2023-11-23 10:40:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.3|10188.3|211
1700736300000|2023-11-23 10:45:00|10190.8|10188.8|10190.3|10188.3|10191|10189|10190.3|10188.3|39
1700736900000|2023-11-23 10:55:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|31
1700737200000|2023-11-23 11:00:00|10190.5|10188.5|10190.3|10188.3|10190.5|10188.5|10190.3|10188.3|41
1700737500000|2023-11-23 11:05:00|10189.9|10187.9|10190.1|10188.1|10190.3|10188.3|10189.9|10187.9|454
1700737800000|2023-11-23 11:10:00|10190.3|10188.3|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|39
1700738100000|2023-11-23 11:15:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|268
1700738400000|2023-11-23 11:20:00|10189.5|10187.5|10189.5|10187.5|10189.7|10187.7|10189.1|10187.1|349
1700738700000|2023-11-23 11:25:00|10189.7|10187.7|10189.5|10187.5|10189.7|10187.7|10189.1|10187.1|49
1700739000000|2023-11-23 11:30:00|10189.3|10187.3|10188.9|10186.9|10189.5|10187.5|10188.9|10186.9|204
1700739300000|2023-11-23 11:35:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|5
1700739600000|2023-11-23 11:40:00|||||||||13
1700739900000|2023-11-23 11:45:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|1142
1700740200000|2023-11-23 11:50:00|||||||||15
1700740500000|2023-11-23 11:55:00|10188.9|10186.9|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|393
1700740800000|2023-11-23 12:00:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|65
1700741100000|2023-11-23 12:05:00|||||||||60
1700741400000|2023-11-23 12:10:00|||||||||554
1700741700000|2023-11-23 12:15:00|||||||||282
1700742000000|2023-11-23 12:20:00|10189.9|10187.9|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|525
1700742300000|2023-11-23 12:25:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|117
1700742600000|2023-11-23 12:30:00|||||||||493
1700742900000|2023-11-23 12:35:00|||||||||16
1700743200000|2023-11-23 12:40:00|10190.1|10188.1|10189.5|10187.5|10190.1|10188.1|10189.5|10187.5|17
1700743500000|2023-11-23 12:45:00|||||||||2
1700743800000|2023-11-23 12:50:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|229
1700744100000|2023-11-23 12:55:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|32
1700744400000|2023-11-23 13:00:00|10188.7|10186.7|10188.9|10186.9|10189.1|10187.1|10188.7|10186.7|16
1700744700000|2023-11-23 13:05:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|77
1700745000000|2023-11-23 13:10:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|12
1700745300000|2023-11-23 13:15:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|284
1700745600000|2023-11-23 13:20:00|10188.3|10186.3|10188.3|10186.3|10188.5|10186.5|10188.1|10186.1|542
1700745900000|2023-11-23 13:25:00|10187.9|10185.9|10187.9|10185.9|10188.1|10186.1|10187.1|10185.1|174
1700746200000|2023-11-23 13:30:00|10187.7|10185.7|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|1787
1700746500000|2023-11-23 13:35:00|||||||||24
1700746800000|2023-11-23 13:40:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10188.1|10186.1|583
1700747100000|2023-11-23 13:45:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|407
1700747400000|2023-11-23 13:50:00|10187.5|10185.5|10187.5|10185.5|10187.7|10185.7|10187.5|10185.5|28
1700747700000|2023-11-23 13:55:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|282
1700748000000|2023-11-23 14:00:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|61
1700748300000|2023-11-23 14:05:00|10187.9|10185.9|10186.7|10184.7|10188.3|10186.3|10186.7|10184.7|319
1700748600000|2023-11-23 14:10:00|10187.1|10185.1|10187.1|10185.1|10187.3|10185.3|10186.4|10184.4|3102
1700748900000|2023-11-23 14:15:00|10186.7|10184.7|10187.7|10185.7|10187.9|10185.9|10186.7|10184.7|315
1700749200000|2023-11-23 14:20:00|10187.5|10185.5|10187.3|10185.3|10187.7|10185.7|10187.3|10185.3|147
1700749500000|2023-11-23 14:25:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|566
1700749800000|2023-11-23 14:30:00|10187.7|10185.7|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|117
1700750100000|2023-11-23 14:35:00|10187.7|10185.7|10187.9|10185.9|10187.9|10185.9|10187.7|10185.7|221
1700750400000|2023-11-23 14:40:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|141
1700750700000|2023-11-23 14:45:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.9|10185.9|189
1700751000000|2023-11-23 14:50:00|10187.7|10185.7|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|129
1700751300000|2023-11-23 14:55:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|9
1700751600000|2023-11-23 15:00:00|10187.3|10185.3|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|131
1700751900000|2023-11-23 15:05:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|333
1700752200000|2023-11-23 15:10:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|259
1700752500000|2023-11-23 15:15:00|||||||||1
1700752800000|2023-11-23 15:20:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|103
1700753100000|2023-11-23 15:25:00|||||||||231
1700753400000|2023-11-23 15:30:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|95
1700753700000|2023-11-23 15:35:00|10187.3|10185.3|10187.9|10185.9|10187.9|10185.9|10187.3|10185.3|1233
1700754000000|2023-11-23 15:40:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|17
1700754300000|2023-11-23 15:45:00|10187.7|10185.7|10187.7|10185.7|10187.9|10185.9|10187.7|10185.7|14
1700754600000|2023-11-23 15:50:00|10187.5|10185.5|10187.7|10185.7|10187.7|10185.7|10187.5|10185.5|520
1700754900000|2023-11-23 15:55:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|667
1700755200000|2023-11-23 16:00:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|57
1700755500000|2023-11-23 16:05:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|268
1700755800000|2023-11-23 16:10:00|10186.9|10184.9|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|296
1700756100000|2023-11-23 16:15:00|||||||||1
1700756400000|2023-11-23 16:20:00|||||||||17
1700756700000|2023-11-23 16:25:00|||||||||591
1700757000000|2023-11-23 16:30:00|10187.1|10185.1|10186.9|10184.9|10187.1|10185.1|10186.7|10184.7|546
1700757300000|2023-11-23 16:35:00|10187.1|10185.1|10186.9|10184.9|10187.1|10185.1|10186.9|10184.9|567
1700757600000|2023-11-23 16:40:00|||||||||8
1700757900000|2023-11-23 16:45:00|10187.1|10185.1|10186.9|10184.9|10187.1|10185.1|10186.7|10184.7|31
1700758200000|2023-11-23 16:50:00|||||||||4
1700758500000|2023-11-23 16:55:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|20
1700758800000|2023-11-23 17:00:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.9|10184.9|4
1700759100000|2023-11-23 17:05:00|||||||||1
1700759400000|2023-11-23 17:10:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.3|10185.3|0
1700759700000|2023-11-23 17:15:00|||||||||1
1700760000000|2023-11-23 17:20:00|10187.1|10185.1|10187.3|10185.3|10187.3|10185.3|10187.1|10185.1|60
1700760300000|2023-11-23 17:25:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.3|10185.3|1
1700760600000|2023-11-23 17:30:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|542
1700760900000|2023-11-23 17:35:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|599
1700761200000|2023-11-23 17:40:00|||||||||1
1700761800000|2023-11-23 17:50:00|10187.7|10185.7|10187.7|10185.7|10187.7|10185.7|10187.7|10185.7|2
1700762100000|2023-11-23 17:55:00|10187.5|10185.5|10187.5|10185.5|10187.7|10185.7|10187.5|10185.5|62
1700780400000|2023-11-23 23:00:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|65
1700780700000|2023-11-23 23:05:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.9|10185.9|161
1700781000000|2023-11-23 23:10:00|||||||||3
1700781300000|2023-11-23 23:15:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|282
1700781900000|2023-11-23 23:25:00|10187.5|10185.5|10187.7|10185.7|10187.9|10185.9|10187.5|10185.5|588
1700782200000|2023-11-23 23:30:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|7
1700782500000|2023-11-23 23:35:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|131
1700782800000|2023-11-23 23:40:00|||||||||6
1700783100000|2023-11-23 23:45:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|93
1700783400000|2023-11-23 23:50:00|10187.5|10185.5|10187.3|10185.3|10187.5|10185.5|10187.1|10185.1|92
1700783700000|2023-11-23 23:55:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|103
1700784000000|2023-11-24 00:00:00|10187.7|10185.7|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|19
1700784300000|2023-11-24 00:05:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|183
1700784600000|2023-11-24 00:10:00|10187.5|10185.5|10187.3|10185.3|10187.9|10185.9|10187.3|10185.3|284
1700784900000|2023-11-24 00:15:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|5483
1700785200000|2023-11-24 00:20:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10188.1|10186.1|193
1700785500000|2023-11-24 00:25:00|10187.9|10185.9|10188.1|10186.1|10188.1|10186.1|10187.9|10185.9|46
1700785800000|2023-11-24 00:30:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|139
1700786100000|2023-11-24 00:35:00|10187.7|10185.7|10187.9|10185.9|10188.1|10186.1|10187.7|10185.7|77
1700786400000|2023-11-24 00:40:00|||||||||192
1700786700000|2023-11-24 00:45:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|346
1700787000000|2023-11-24 00:50:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|190
1700787300000|2023-11-24 00:55:00|10188.5|10186.5|10188.3|10186.3|10188.5|10186.5|10188.3|10186.3|271
1700787600000|2023-11-24 01:00:00|10188.1|10186.1|10188.7|10186.7|10189.1|10187.1|10188.1|10186.1|192
1700787900000|2023-11-24 01:05:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10188.1|10186.1|45
1700788200000|2023-11-24 01:10:00|10188.1|10186.1|10187.7|10185.7|10188.3|10186.3|10187.7|10185.7|338
1700788500000|2023-11-24 01:15:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|710
1700788800000|2023-11-24 01:20:00|10187.7|10185.7|10187.5|10185.5|10187.7|10185.7|10187.1|10185.1|1306
1700789100000|2023-11-24 01:25:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|197
1700789400000|2023-11-24 01:30:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|101
1700789700000|2023-11-24 01:35:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|129
1700790000000|2023-11-24 01:40:00|||||||||86
1700790300000|2023-11-24 01:45:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|43
1700790600000|2023-11-24 01:50:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|67
1700790900000|2023-11-24 01:55:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|100
1700791200000|2023-11-24 02:00:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|31
1700791500000|2023-11-24 02:05:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|16
1700791800000|2023-11-24 02:10:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|244
1700792100000|2023-11-24 02:15:00|10187.1|10185.1|10186.2|10184.2|10187.1|10185.1|10186|10184|408
1700792400000|2023-11-24 02:20:00|10186.4|10184.4|10185.2|10183.2|10186.4|10184.4|10185.2|10183.2|708
1700792700000|2023-11-24 02:25:00|10185.4|10183.4|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|95
1700793000000|2023-11-24 02:30:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|623
1700793300000|2023-11-24 02:35:00|10185.2|10183.2|10185.2|10183.2|10185.4|10183.4|10185.2|10183.2|220
1700793600000|2023-11-24 02:40:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.2|10183.2|1212
1700793900000|2023-11-24 02:45:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|148
1700794200000|2023-11-24 02:50:00|10186|10184|10186|10184|10186|10184|10186|10184|187
1700794500000|2023-11-24 02:55:00|10185.8|10183.8|10185.6|10183.6|10185.8|10183.8|10185.6|10183.6|161
1700794800000|2023-11-24 03:00:00|10185.8|10183.8|10185.6|10183.6|10185.8|10183.8|10185.6|10183.6|551
1700795100000|2023-11-24 03:05:00|10185.4|10183.4|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|88
1700795400000|2023-11-24 03:10:00|10185.4|10183.4|10185.2|10183.2|10185.4|10183.4|10185.2|10183.2|637
1700795700000|2023-11-24 03:15:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|430
1700796000000|2023-11-24 03:20:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|576
1700796300000|2023-11-24 03:25:00|||||||||65
1700796600000|2023-11-24 03:30:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|90
1700796900000|2023-11-24 03:35:00|||||||||45
1700797200000|2023-11-24 03:40:00|10185.4|10183.4|10185.2|10183.2|10185.4|10183.4|10185.2|10183.2|37
1700797500000|2023-11-24 03:45:00|||||||||157
1700797800000|2023-11-24 03:50:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|126
1700798100000|2023-11-24 03:55:00|||||||||207
1700798400000|2023-11-24 04:00:00|||||||||161
1700798700000|2023-11-24 04:05:00|||||||||42
1700799000000|2023-11-24 04:10:00|||||||||36
1700799300000|2023-11-24 04:15:00|||||||||26
1700799600000|2023-11-24 04:20:00|||||||||23
1700799900000|2023-11-24 04:25:00|||||||||39
1700800200000|2023-11-24 04:30:00|||||||||7
1700800500000|2023-11-24 04:35:00|||||||||25
1700800800000|2023-11-24 04:40:00|10185.4|10183.4|10185.6|10183.6|10185.6|10183.6|10185.4|10183.4|831
1700801100000|2023-11-24 04:45:00|||||||||37
1700801400000|2023-11-24 04:50:00|||||||||64
1700801700000|2023-11-24 04:55:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|259
1700802000000|2023-11-24 05:00:00|||||||||74
1700802300000|2023-11-24 05:05:00|||||||||78
1700802600000|2023-11-24 05:10:00|||||||||36
1700802900000|2023-11-24 05:15:00|10185.8|10183.8|10185.8|10183.8|10186|10184|10185.8|10183.8|120
1700803200000|2023-11-24 05:20:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|155
1700803500000|2023-11-24 05:25:00|||||||||61
1700803800000|2023-11-24 05:30:00|||||||||50
1700804100000|2023-11-24 05:35:00|||||||||5871
1700804400000|2023-11-24 05:40:00|||||||||420
1700804700000|2023-11-24 05:45:00|||||||||46
1700805000000|2023-11-24 05:50:00|||||||||36
1700805300000|2023-11-24 05:55:00|||||||||125
1700805600000|2023-11-24 06:00:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|60
1700805900000|2023-11-24 06:05:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.6|10183.6|9947
1700806200000|2023-11-24 06:10:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|1345
1700806500000|2023-11-24 06:15:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10185.8|10183.8|1775
1700806800000|2023-11-24 06:20:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|170
1700807100000|2023-11-24 06:25:00|||||||||35
1700807400000|2023-11-24 06:30:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|87
1700807700000|2023-11-24 06:35:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|66
1700808000000|2023-11-24 06:40:00|10186.7|10184.7|10186.4|10184.4|10187.1|10185.1|10186.4|10184.4|4227
1700808300000|2023-11-24 06:45:00|10186.2|10184.2|10186|10184|10186.2|10184.2|10186|10184|175
1700808600000|2023-11-24 06:50:00|||||||||42
1700808900000|2023-11-24 06:55:00|||||||||105
1700809200000|2023-11-24 07:00:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|80
1700809500000|2023-11-24 07:05:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|405
1700809800000|2023-11-24 07:10:00|10186.2|10184.2|10186.5|10184.5|10186.7|10184.7|10186|10184|245
1700810100000|2023-11-24 07:15:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|77
1700810400000|2023-11-24 07:20:00|10186.2|10184.2|10186.4|10184.4|10186.4|10184.4|10186|10184|58
1700810700000|2023-11-24 07:25:00|10186.2|10184.2|10186.2|10184.2|10186.4|10184.4|10186|10184|73
1700811000000|2023-11-24 07:30:00|10186.4|10184.4|10187.5|10185.5|10187.5|10185.5|10186.4|10184.4|455
1700811300000|2023-11-24 07:35:00|10187.3|10185.3|10187.9|10185.9|10187.9|10185.9|10186.7|10184.7|656
1700811600000|2023-11-24 07:40:00|10187.7|10185.7|10187.1|10185.1|10187.9|10185.9|10187.1|10185.1|263
1700811900000|2023-11-24 07:45:00|10187.5|10185.5|10186.9|10184.9|10187.5|10185.5|10186.7|10184.7|131
1700812200000|2023-11-24 07:50:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|52
1700812500000|2023-11-24 07:55:00|||||||||147
1700812800000|2023-11-24 08:00:00|10186.7|10184.7|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|1193
1700813100000|2023-11-24 08:05:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|879
1700813400000|2023-11-24 08:10:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.5|10184.5|1603
1700813700000|2023-11-24 08:15:00|10187.1|10185.1|10186.2|10184.2|10187.1|10185.1|10186|10184|1863
1700814000000|2023-11-24 08:20:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10186|10184|563
1700814300000|2023-11-24 08:25:00|10186.2|10184.2|10186.2|10184.2|10186.4|10184.4|10185.6|10183.6|1155
1700814600000|2023-11-24 08:30:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10186|10184|25349
1700814900000|2023-11-24 08:35:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10186|10184|1008
1700815200000|2023-11-24 08:40:00|10186.2|10184.2|10186.4|10184.4|10186.4|10184.4|10186|10184|1900
1700815500000|2023-11-24 08:45:00|||||||||368
1700815800000|2023-11-24 08:50:00|10186.2|10184.2|10186.2|10184.2|10186.4|10184.4|10186|10184|618
1700816100000|2023-11-24 08:55:00|10186|10184|10186|10184|10186.4|10184.4|10186|10184|920
1700816400000|2023-11-24 09:00:00|10185.6|10183.6|10186.2|10184.2|10186.4|10184.4|10185.6|10183.6|769
1700816700000|2023-11-24 09:05:00|10186|10184|10186.5|10184.5|10187.1|10185.1|10186|10184|570
1700817000000|2023-11-24 09:10:00|10186.4|10184.4|10185.6|10183.6|10186.4|10184.4|10185.6|10183.6|1390
1700817300000|2023-11-24 09:15:00|10186|10184|10186|10184|10186|10184|10185.6|10183.6|811
1700817600000|2023-11-24 09:20:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|2343
1700817900000|2023-11-24 09:25:00|10185.8|10183.8|10186|10184|10186|10184|10185.8|10183.8|118
1700818200000|2023-11-24 09:30:00|10185.6|10183.6|10185|10183|10186|10184|10184.8|10182.8|1175
1700818500000|2023-11-24 09:35:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|813
1700818800000|2023-11-24 09:40:00|10185|10183|10185.4|10183.4|10185.6|10183.6|10184.8|10182.8|1858
1700819100000|2023-11-24 09:45:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|761
1700819400000|2023-11-24 09:50:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.6|10183.6|63
1700819700000|2023-11-24 09:55:00|10185.8|10183.8|10185.2|10183.2|10186|10184|10185.2|10183.2|2047
1700820000000|2023-11-24 10:00:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|177
1700820300000|2023-11-24 10:05:00|10184.8|10182.8|10185|10183|10185.2|10183.2|10184.8|10182.8|62
1700820600000|2023-11-24 10:10:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185|10183|70
1700820900000|2023-11-24 10:15:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10185|10183|172
1700821200000|2023-11-24 10:20:00|10185.4|10183.4|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|190
1700821500000|2023-11-24 10:25:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10185|10183|1369
1700821800000|2023-11-24 10:30:00|10185|10183|10185.6|10183.6|10185.8|10183.8|10185|10183|247
1700822100000|2023-11-24 10:35:00|||||||||125
1700822400000|2023-11-24 10:40:00|10186|10184|10186|10184|10186|10184|10185.6|10183.6|27
1700822700000|2023-11-24 10:45:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186|10184|543
1700823000000|2023-11-24 10:50:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|116
1700823300000|2023-11-24 10:55:00|||||||||1352
1700823600000|2023-11-24 11:00:00|||||||||33
1700823900000|2023-11-24 11:05:00|||||||||306
1700824200000|2023-11-24 11:10:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|410
1700824500000|2023-11-24 11:15:00|10185.8|10183.8|10186|10184|10186.4|10184.4|10185.8|10183.8|648
1700824800000|2023-11-24 11:20:00|10186.2|10184.2|10185.6|10183.6|10186.2|10184.2|10185.2|10183.2|1453
1700825100000|2023-11-24 11:25:00|10185.4|10183.4|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|351
1700825400000|2023-11-24 11:30:00|||||||||292
1700825700000|2023-11-24 11:35:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|375
1700826000000|2023-11-24 11:40:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|575
1700826300000|2023-11-24 11:45:00|||||||||425
1700826600000|2023-11-24 11:50:00|10186.2|10184.2|10185.8|10183.8|10186.4|10184.4|10185.8|10183.8|933
1700826900000|2023-11-24 11:55:00|10186|10184|10186|10184|10186|10184|10186|10184|234
1700827200000|2023-11-24 12:00:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|551
1700827500000|2023-11-24 12:05:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.6|10183.6|2587
1700827800000|2023-11-24 12:10:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.6|10183.6|645
1700828100000|2023-11-24 12:15:00|10186|10184|10185.4|10183.4|10186|10184|10185.2|10183.2|559
1700828400000|2023-11-24 12:20:00|10185.6|10183.6|10186|10184|10186|10184|10185.2|10183.2|1670
1700828700000|2023-11-24 12:25:00|||||||||116
1700829000000|2023-11-24 12:30:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|2386
1700829300000|2023-11-24 12:35:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.6|10183.6|2043
1700829600000|2023-11-24 12:40:00|10186|10184|10185.6|10183.6|10186|10184|10185.2|10183.2|3311
1700829900000|2023-11-24 12:45:00|10185.2|10183.2|10185.2|10183.2|10185.8|10183.8|10185.2|10183.2|602
1700830200000|2023-11-24 12:50:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|691
1700830500000|2023-11-24 12:55:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|412
1700830800000|2023-11-24 13:00:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|476
1700831100000|2023-11-24 13:05:00|10185.4|10183.4|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|2139
1700831400000|2023-11-24 13:10:00|10185.6|10183.6|10185.2|10183.2|10186|10184|10185.2|10183.2|751
1700831700000|2023-11-24 13:15:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|26864
1700832000000|2023-11-24 13:20:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|9252
1700832300000|2023-11-24 13:25:00|10184.2|10182.2|10184.4|10182.4|10184.8|10182.8|10184|10182|1551
1700832600000|2023-11-24 13:30:00|10184|10182|10184|10182|10184.4|10182.4|10183.6|10181.6|1484
1700832900000|2023-11-24 13:35:00|10184.4|10182.4|10184.8|10182.8|10185.2|10183.2|10184|10182|8672
1700833200000|2023-11-24 13:40:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|931
1700833500000|2023-11-24 13:45:00|10184.6|10182.6|10184|10182|10184.8|10182.8|10184|10182|5261
1700833800000|2023-11-24 13:50:00|10184.2|10182.2|10185.2|10183.2|10185.2|10183.2|10184|10182|21858
1700834100000|2023-11-24 13:55:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|5925
1700834400000|2023-11-24 14:00:00|10184.4|10182.4|10185.2|10183.2|10186|10184|10184.4|10182.4|1438
1700834700000|2023-11-24 14:05:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|812
1700835000000|2023-11-24 14:10:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.2|10183.2|40205
1700835300000|2023-11-24 14:15:00|10185.8|10183.8|10187.9|10185.9|10187.9|10185.9|10185.6|10183.6|28513
1700835600000|2023-11-24 14:20:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|8944
1700835900000|2023-11-24 14:25:00|10187.9|10185.9|10186.7|10184.7|10187.9|10185.9|10186.7|10184.7|11540
1700836200000|2023-11-24 14:30:00|10186.9|10184.9|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|4958
1700836500000|2023-11-24 14:35:00|10187.7|10185.7|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|1441
1700836800000|2023-11-24 14:40:00|10187.9|10185.9|10187.3|10185.3|10187.9|10185.9|10187.1|10185.1|15605
1700837100000|2023-11-24 14:45:00|10187.1|10185.1|10186|10184|10187.3|10185.3|10185.4|10183.4|13217
1700837400000|2023-11-24 14:50:00|10186.4|10184.4|10185.8|10183.8|10186.4|10184.4|10185.2|10183.2|912
1700837700000|2023-11-24 14:55:00|10186|10184|10186|10184|10186.4|10184.4|10185.2|10183.2|982
1700838000000|2023-11-24 15:00:00|10185.6|10183.6|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|949
1700838300000|2023-11-24 15:05:00|10186.2|10184.2|10185.2|10183.2|10186.4|10184.4|10185.2|10183.2|707
1700838600000|2023-11-24 15:10:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|777
1700838900000|2023-11-24 15:15:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|827
1700839200000|2023-11-24 15:20:00|10185.4|10183.4|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|6602
1700839500000|2023-11-24 15:25:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|10411
1700839800000|2023-11-24 15:30:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|658
1700840100000|2023-11-24 15:35:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184|10182|1066
1700840400000|2023-11-24 15:40:00|10184.6|10182.6|10184.4|10182.4|10184.6|10182.6|10184.4|10182.4|617
1700840700000|2023-11-24 15:45:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10184|10182|3344
1700841000000|2023-11-24 15:50:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|1313
1700841300000|2023-11-24 15:55:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|18190
1700841600000|2023-11-24 16:00:00|10185|10183|10184.4|10182.4|10185.2|10183.2|10184.4|10182.4|2294
1700841900000|2023-11-24 16:05:00|10184|10182|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|6499
1700842200000|2023-11-24 16:10:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|12358
1700842500000|2023-11-24 16:15:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|14817
1700842800000|2023-11-24 16:20:00|10182.8|10180.8|10184|10182|10184|10182|10182.8|10180.8|1621
1700843100000|2023-11-24 16:25:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|1113
1700843400000|2023-11-24 16:30:00|||||||||1208
1700843700000|2023-11-24 16:35:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|2987
1700844000000|2023-11-24 16:40:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|695
1700844300000|2023-11-24 16:45:00|||||||||210
1700844600000|2023-11-24 16:50:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|739
1700844900000|2023-11-24 16:55:00|10183|10181|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|563
1700845200000|2023-11-24 17:00:00|||||||||1221
1700845500000|2023-11-24 17:05:00|||||||||2510
1700845800000|2023-11-24 17:10:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|959
1700846100000|2023-11-24 17:15:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|708
1700846400000|2023-11-24 17:20:00|||||||||609
1700846700000|2023-11-24 17:25:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|339
1700847000000|2023-11-24 17:30:00|||||||||192
1700847300000|2023-11-24 17:35:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|515
1700847600000|2023-11-24 17:40:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|603
1700847900000|2023-11-24 17:45:00|||||||||398
1700848200000|2023-11-24 17:50:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|1204
1700848500000|2023-11-24 17:55:00|10183.4|10181.4|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|5138
1700848800000|2023-11-24 18:00:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|626
1700849100000|2023-11-24 18:05:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|415
1700849400000|2023-11-24 18:10:00|10183.6|10181.6|10184|10182|10184|10182|10183.2|10181.2|518
1701039600000|2023-11-26 23:00:00|10182.4|10180.4|10181.7|10179.7|10182.6|10180.6|10181.7|10179.7|229
1701039900000|2023-11-26 23:05:00|10181.5|10179.5|10180.9|10178.9|10181.5|10179.5|10180.9|10178.9|2757
1701040200000|2023-11-26 23:10:00|10181.1|10179.1|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|679
1701040500000|2023-11-26 23:15:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|1543
1701040800000|2023-11-26 23:20:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|56
1701041100000|2023-11-26 23:25:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.1|10179.1|831
1701041400000|2023-11-26 23:30:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|64
1701041700000|2023-11-26 23:35:00|||||||||8
1701042000000|2023-11-26 23:40:00|||||||||515
1701042300000|2023-11-26 23:45:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|114
1701042600000|2023-11-26 23:50:00|10181.5|10179.5|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|12
1701042900000|2023-11-26 23:55:00|||||||||12
1701043200000|2023-11-27 00:00:00|10181.5|10179.5|10181.7|10179.7|10181.7|10179.7|10181.5|10179.5|93
1701043500000|2023-11-27 00:05:00|10181.9|10179.9|10181.9|10179.9|10182.1|10180.1|10181.9|10179.9|318
1701043800000|2023-11-27 00:10:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.5|10179.5|456
1701044100000|2023-11-27 00:15:00|10181.5|10179.5|10180.9|10178.9|10181.7|10179.7|10180.5|10178.5|1308
1701044400000|2023-11-27 00:20:00|10180.7|10178.7|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|14
1701044700000|2023-11-27 00:25:00|10180.1|10178.1|10180.1|10178.1|10180.3|10178.3|10180.1|10178.1|197
1701045000000|2023-11-27 00:30:00|10180.5|10178.5|10178.9|10176.9|10180.5|10178.5|10178.5|10176.5|1072
1701045300000|2023-11-27 00:35:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|1128
1701045600000|2023-11-27 00:40:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|69
1701045900000|2023-11-27 00:45:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|119
1701046200000|2023-11-27 00:50:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|1067
1701046500000|2023-11-27 00:55:00|||||||||116
1701046800000|2023-11-27 01:00:00|10178.3|10176.3|10177.8|10175.8|10178.3|10176.3|10177.4|10175.4|1373
1701047100000|2023-11-27 01:05:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|143
1701047400000|2023-11-27 01:10:00|10177.8|10175.8|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|145
1701047700000|2023-11-27 01:15:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|876
1701048000000|2023-11-27 01:20:00|10177.8|10175.8|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|3023
1701048300000|2023-11-27 01:25:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|84
1701048600000|2023-11-27 01:30:00|||||||||166
1701048900000|2023-11-27 01:35:00|||||||||238
1701049200000|2023-11-27 01:40:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|22155
1701049500000|2023-11-27 01:45:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|537
1701049800000|2023-11-27 01:50:00|||||||||403
1701050100000|2023-11-27 01:55:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|554
1701050400000|2023-11-27 02:00:00|10179.5|10177.5|10179.3|10177.3|10179.5|10177.5|10179.3|10177.3|1123
1701050700000|2023-11-27 02:05:00|||||||||222
1701051000000|2023-11-27 02:10:00|||||||||304
1701051300000|2023-11-27 02:15:00|10179.5|10177.5|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|678
1701051600000|2023-11-27 02:20:00|10179.1|10177.1|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|1771
1701051900000|2023-11-27 02:25:00|||||||||505
1701052200000|2023-11-27 02:30:00|||||||||74
1701052500000|2023-11-27 02:35:00|||||||||3001
1701052800000|2023-11-27 02:40:00|||||||||403
1701053100000|2023-11-27 02:45:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|368
1701053400000|2023-11-27 02:50:00|10179.1|10177.1|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|367
1701053700000|2023-11-27 02:55:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|207
1701054000000|2023-11-27 03:00:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|120
1701054300000|2023-11-27 03:05:00|||||||||272
1701054600000|2023-11-27 03:10:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|50
1701054900000|2023-11-27 03:15:00|10180.3|10178.3|10180.1|10178.1|10180.3|10178.3|10179.7|10177.7|170
1701055200000|2023-11-27 03:20:00|10179.7|10177.7|10179.7|10177.7|10179.9|10177.9|10179.7|10177.7|86
1701055500000|2023-11-27 03:25:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|414
1701055800000|2023-11-27 03:30:00|||||||||172
1701056100000|2023-11-27 03:35:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|127
1701056400000|2023-11-27 03:40:00|||||||||96
1701056700000|2023-11-27 03:45:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|52
1701057000000|2023-11-27 03:50:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|363
1701057300000|2023-11-27 03:55:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|658
1701057600000|2023-11-27 04:00:00|10179.9|10177.9|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|418
1701057900000|2023-11-27 04:05:00|10180.1|10178.1|10179.9|10177.9|10180.1|10178.1|10179.7|10177.7|662
1701058200000|2023-11-27 04:10:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|136
1701058500000|2023-11-27 04:15:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|196
1701058800000|2023-11-27 04:20:00|||||||||745
1701059100000|2023-11-27 04:25:00|||||||||151
1701059400000|2023-11-27 04:30:00|||||||||7968
1701059700000|2023-11-27 04:35:00|10179.9|10177.9|10179.7|10177.7|10179.9|10177.9|10179.7|10177.7|79
1701060000000|2023-11-27 04:40:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|83
1701060300000|2023-11-27 04:45:00|||||||||30
1701060600000|2023-11-27 04:50:00|10180.5|10178.5|10181.3|10179.3|10181.7|10179.7|10180.5|10178.5|1570
1701060900000|2023-11-27 04:55:00|10181.1|10179.1|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|1685
1701061200000|2023-11-27 05:00:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|240
1701061500000|2023-11-27 05:05:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|5956
1701061800000|2023-11-27 05:10:00|||||||||327
1701062100000|2023-11-27 05:15:00|||||||||22
1701062400000|2023-11-27 05:20:00|||||||||75
1701062700000|2023-11-27 05:25:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|63
1701063000000|2023-11-27 05:30:00|||||||||24
1701063300000|2023-11-27 05:35:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|733
1701063600000|2023-11-27 05:40:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|673
1701063900000|2023-11-27 05:45:00|||||||||47
1701064200000|2023-11-27 05:50:00|||||||||989
1701064500000|2023-11-27 05:55:00|||||||||148
1701064800000|2023-11-27 06:00:00|||||||||476
1701065100000|2023-11-27 06:05:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|657
1701065400000|2023-11-27 06:10:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|318
1701065700000|2023-11-27 06:15:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|217
1701066000000|2023-11-27 06:20:00|||||||||559
1701066300000|2023-11-27 06:25:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|1599
1701066600000|2023-11-27 06:30:00|10182.3|10180.3|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|1072
1701066900000|2023-11-27 06:35:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|372
1701067200000|2023-11-27 06:40:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|474
1701067500000|2023-11-27 06:45:00|10182.3|10180.3|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|438
1701067800000|2023-11-27 06:50:00|||||||||133
1701068100000|2023-11-27 06:55:00|||||||||600
1701068400000|2023-11-27 07:00:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|304
1701068700000|2023-11-27 07:05:00|10182.3|10180.3|10182.8|10180.8|10182.8|10180.8|10182.3|10180.3|1443
1701069000000|2023-11-27 07:10:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|81
1701069300000|2023-11-27 07:15:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|1133
1701069600000|2023-11-27 07:20:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|526
1701069900000|2023-11-27 07:25:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|37
1701070200000|2023-11-27 07:30:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|399
1701070500000|2023-11-27 07:35:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|727
1701070800000|2023-11-27 07:40:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|557
1701071100000|2023-11-27 07:45:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|1138
1701071400000|2023-11-27 07:50:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|3601
1701071700000|2023-11-27 07:55:00|10183|10181|10183.2|10181.2|10183.2|10181.2|10183|10181|230
1701072000000|2023-11-27 08:00:00|10183|10181|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|729
1701072300000|2023-11-27 08:05:00|10182.8|10180.8|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|828
1701072600000|2023-11-27 08:10:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|4081
1701072900000|2023-11-27 08:15:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|419
1701073200000|2023-11-27 08:20:00|10182.6|10180.6|10182.4|10180.4|10182.6|10180.6|10182.4|10180.4|356
1701073500000|2023-11-27 08:25:00|10182.1|10180.1|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|2125
1701073800000|2023-11-27 08:30:00|10182.1|10180.1|10182.3|10180.3|10182.4|10180.4|10181.7|10179.7|2274
1701074100000|2023-11-27 08:35:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|1214
1701074400000|2023-11-27 08:40:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|6481
1701074700000|2023-11-27 08:45:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|5950
1701075000000|2023-11-27 08:50:00|10181.9|10179.9|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|1248
1701075300000|2023-11-27 08:55:00|10181.3|10179.3|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|4452
1701075600000|2023-11-27 09:00:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|546
1701075900000|2023-11-27 09:05:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|1080
1701076200000|2023-11-27 09:10:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|3590
1701076500000|2023-11-27 09:15:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|5288
1701076800000|2023-11-27 09:20:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|590
1701077100000|2023-11-27 09:25:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|1233
1701077400000|2023-11-27 09:30:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|1173
1701077700000|2023-11-27 09:35:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|1261
1701078000000|2023-11-27 09:40:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|5139
1701078300000|2023-11-27 09:45:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|6542
1701078600000|2023-11-27 09:50:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|1568
1701078900000|2023-11-27 09:55:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|12546
1701079200000|2023-11-27 10:00:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|1410
1701079500000|2023-11-27 10:05:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|289
1701079800000|2023-11-27 10:10:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|710
1701080100000|2023-11-27 10:15:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|2291
1701080400000|2023-11-27 10:20:00|10182.6|10180.6|10182.4|10180.4|10182.6|10180.6|10182.4|10180.4|13076
1701080700000|2023-11-27 10:25:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|6770
1701081000000|2023-11-27 10:30:00|10183|10181|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|6240
1701081300000|2023-11-27 10:35:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|2856
1701081600000|2023-11-27 10:40:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10183.6|10181.6|8178
1701081900000|2023-11-27 10:45:00|10184|10182|10184.8|10182.8|10185.2|10183.2|10184|10182|2212
1701082200000|2023-11-27 10:50:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|1009
1701082500000|2023-11-27 10:55:00|||||||||1651
1701082800000|2023-11-27 11:00:00|10184.8|10182.8|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|7698
1701083100000|2023-11-27 11:05:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|2304
1701083400000|2023-11-27 11:10:00|10185.6|10183.6|10186|10184|10186|10184|10185.2|10183.2|448
1701083700000|2023-11-27 11:15:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|829
1701084000000|2023-11-27 11:20:00|10185.4|10183.4|10185.2|10183.2|10185.4|10183.4|10185.2|10183.2|3182
1701084300000|2023-11-27 11:25:00|||||||||688
1701084600000|2023-11-27 11:30:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|2412
1701084900000|2023-11-27 11:35:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|598
1701085200000|2023-11-27 11:40:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185|10183|436
1701085500000|2023-11-27 11:45:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10185|10183|1917
1701085800000|2023-11-27 11:50:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|436
1701086100000|2023-11-27 11:55:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|618
1701086400000|2023-11-27 12:00:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.2|10183.2|5459
1701086700000|2023-11-27 12:05:00|||||||||622
1701087000000|2023-11-27 12:10:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|7060
1701087300000|2023-11-27 12:15:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|2937
1701087600000|2023-11-27 12:20:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186|10184|1314
1701087900000|2023-11-27 12:25:00|10186|10184|10185.6|10183.6|10186|10184|10185.2|10183.2|6026
1701088200000|2023-11-27 12:30:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|1497
1701088500000|2023-11-27 12:35:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|2492
1701088800000|2023-11-27 12:40:00|10185.2|10183.2|10185.2|10183.2|10186|10184|10185.2|10183.2|1772
1701089100000|2023-11-27 12:45:00|10185.6|10183.6|10186.7|10184.7|10186.7|10184.7|10185.6|10183.6|9109
1701089400000|2023-11-27 12:50:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|7287
1701089700000|2023-11-27 12:55:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|3890
1701090000000|2023-11-27 13:00:00|10186.5|10184.5|10187.5|10185.5|10187.5|10185.5|10186.4|10184.4|1376
1701090300000|2023-11-27 13:05:00|10187.9|10185.9|10189.5|10187.5|10190.3|10188.3|10187.9|10185.9|7980
1701090600000|2023-11-27 13:10:00|10189.9|10187.9|10188.7|10186.7|10190.3|10188.3|10188.7|10186.7|6159
1701090900000|2023-11-27 13:15:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|5246
1701091200000|2023-11-27 13:20:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|2064
1701091500000|2023-11-27 13:25:00|10187.7|10185.7|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|2468
1701091800000|2023-11-27 13:30:00|10187.9|10185.9|10189.1|10187.1|10189.9|10187.9|10187.5|10185.5|7875
1701092100000|2023-11-27 13:35:00|10189.5|10187.5|10190.3|10188.3|10190.3|10188.3|10189.1|10187.1|23673
1701092400000|2023-11-27 13:40:00|10189.9|10187.9|10187.9|10185.9|10190.3|10188.3|10187.9|10185.9|29498
1701092700000|2023-11-27 13:45:00|10187.7|10185.7|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|48807
1701093000000|2023-11-27 13:50:00|10187.5|10185.5|10187.9|10185.9|10188.3|10186.3|10187.1|10185.1|20670
1701093300000|2023-11-27 13:55:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.1|10185.1|18223
1701093600000|2023-11-27 14:00:00|10188.3|10186.3|10187.1|10185.1|10188.7|10186.7|10186.7|10184.7|47607
1701093900000|2023-11-27 14:05:00|10186.9|10184.9|10184.4|10182.4|10187.1|10185.1|10184|10182|29311
1701094200000|2023-11-27 14:10:00|10184.8|10182.8|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|5488
1701094500000|2023-11-27 14:15:00|10184.8|10182.8|10186.4|10184.4|10186.7|10184.7|10184.8|10182.8|17381
1701094800000|2023-11-27 14:20:00|10186|10184|10187.1|10185.1|10187.5|10185.5|10186|10184|43987
1701095100000|2023-11-27 14:25:00|10186.7|10184.7|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|11930
1701095400000|2023-11-27 14:30:00|10187.9|10185.9|10186.7|10184.7|10187.9|10185.9|10186|10184|18827
1701095700000|2023-11-27 14:35:00|10186.5|10184.5|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|12789
1701096000000|2023-11-27 14:40:00|10187.1|10185.1|10189.1|10187.1|10189.1|10187.1|10186.7|10184.7|97411
1701096300000|2023-11-27 14:45:00|10189.5|10187.5|10188.3|10186.3|10189.5|10187.5|10188.3|10186.3|11052
1701096600000|2023-11-27 14:50:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|4459
1701096900000|2023-11-27 14:55:00|10188.1|10186.1|10188.3|10186.3|10188.7|10186.7|10188.1|10186.1|13147
1701097200000|2023-11-27 15:00:00|10188.5|10186.5|10189.5|10187.5|10191|10189|10188.3|10186.3|30869
1701097500000|2023-11-27 15:05:00|10189.7|10187.7|10190.3|10188.3|10190.6|10188.6|10188.7|10186.7|32673
1701097800000|2023-11-27 15:10:00|10190.6|10188.6|10190.3|10188.3|10191|10189|10189.9|10187.9|51511
1701098100000|2023-11-27 15:15:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|18139
1701098400000|2023-11-27 15:20:00|10190.1|10188.1|10190.3|10188.3|10190.5|10188.5|10189.5|10187.5|8480
1701098700000|2023-11-27 15:25:00|10189.9|10187.9|10191.4|10189.4|10192.2|10190.2|10189.9|10187.9|7930
1701099000000|2023-11-27 15:30:00|10191|10189|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|3734
1701099300000|2023-11-27 15:35:00|10190.5|10188.5|10189.9|10187.9|10191|10189|10189.9|10187.9|28245
1701099600000|2023-11-27 15:40:00|10190.3|10188.3|10189.1|10187.1|10190.3|10188.3|10189.1|10187.1|15855
1701099900000|2023-11-27 15:45:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|27487
1701100200000|2023-11-27 15:50:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|3500
1701100500000|2023-11-27 15:55:00|10189.5|10187.5|10190.3|10188.3|10191|10189|10189.5|10187.5|46589
1701100800000|2023-11-27 16:00:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10190.3|10188.3|7741
1701101100000|2023-11-27 16:05:00|10191.4|10189.4|10192.6|10190.6|10192.6|10190.6|10191|10189|9555
1701101400000|2023-11-27 16:10:00|10192.2|10190.2|10191.8|10189.8|10193|10191|10191.8|10189.8|13707
1701101700000|2023-11-27 16:15:00|10191.4|10189.4|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|2567
1701102000000|2023-11-27 16:20:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|5204
1701102300000|2023-11-27 16:25:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10190.3|10188.3|8579
1701102600000|2023-11-27 16:30:00|10190.8|10188.8|10189.1|10187.1|10191.4|10189.4|10188.7|10186.7|101674
1701102900000|2023-11-27 16:35:00|10188.9|10186.9|10191.8|10189.8|10191.8|10189.8|10188.7|10186.7|10229
1701103200000|2023-11-27 16:40:00|10192|10190|10190.3|10188.3|10192.6|10190.6|10189.5|10187.5|88469
1701103500000|2023-11-27 16:45:00|10189.9|10187.9|10190.6|10188.6|10190.6|10188.6|10188.7|10186.7|17004
1701103800000|2023-11-27 16:50:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10189.1|10187.1|16518
1701104100000|2023-11-27 16:55:00|10190.6|10188.6|10192.2|10190.2|10193|10191|10190.6|10188.6|13885
1701104400000|2023-11-27 17:00:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10190.3|10188.3|43787
1701104700000|2023-11-27 17:05:00|10190.8|10188.8|10191|10189|10191.4|10189.4|10190.3|10188.3|6281
1701105000000|2023-11-27 17:10:00|10191.4|10189.4|10190.6|10188.6|10191.4|10189.4|10190.3|10188.3|41304
1701105300000|2023-11-27 17:15:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10189.5|10187.5|12346
1701105600000|2023-11-27 17:20:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|2527
1701105900000|2023-11-27 17:25:00|10189.9|10187.9|10189.1|10187.1|10190.3|10188.3|10189.1|10187.1|9770
1701106200000|2023-11-27 17:30:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|6518
1701106500000|2023-11-27 17:35:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|12646
1701106800000|2023-11-27 17:40:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10187.9|10185.9|3293
1701107100000|2023-11-27 17:45:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|2711
1701107400000|2023-11-27 17:50:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|3171
1701107700000|2023-11-27 17:55:00|10188.9|10186.9|10187.9|10185.9|10189.1|10187.1|10187.9|10185.9|5658
1701108000000|2023-11-27 18:00:00|10188.1|10186.1|10190.6|10188.6|10191.8|10189.8|10187.9|10185.9|11614
1701108300000|2023-11-27 18:05:00|10191|10189|10191.4|10189.4|10192.2|10190.2|10190.6|10188.6|7554
1701108600000|2023-11-27 18:10:00|10191|10189|10191|10189|10191.4|10189.4|10190.3|10188.3|34268
1701108900000|2023-11-27 18:15:00|10191.4|10189.4|10189.5|10187.5|10191.4|10189.4|10188.3|10186.3|13117
1701109200000|2023-11-27 18:20:00|10189.3|10187.3|10191|10189|10191|10189|10189.1|10187.1|16039
1701109500000|2023-11-27 18:25:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10190.3|10188.3|5218
1701109800000|2023-11-27 18:30:00|10191.2|10189.2|10190.6|10188.6|10192.2|10190.2|10190.6|10188.6|7707
1701110100000|2023-11-27 18:35:00|10191|10189|10190.3|10188.3|10191.2|10189.2|10190.3|10188.3|2311
1701110400000|2023-11-27 18:40:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|2188
1701110700000|2023-11-27 18:45:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|8553
1701111000000|2023-11-27 18:50:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|23062
1701111300000|2023-11-27 18:55:00|10190.3|10188.3|10191|10189|10191.4|10189.4|10189.9|10187.9|16398
1701111600000|2023-11-27 19:00:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10190.6|10188.6|1768
1701111900000|2023-11-27 19:05:00|10191.4|10189.4|10191|10189|10191.8|10189.8|10191|10189|4135
1701112200000|2023-11-27 19:10:00|10190.8|10188.8|10192.2|10190.2|10192.2|10190.2|10190.6|10188.6|4754
1701112500000|2023-11-27 19:15:00|10192.6|10190.6|10191.4|10189.4|10192.6|10190.6|10191|10189|2366
1701112800000|2023-11-27 19:20:00|10191.8|10189.8|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|1646
1701113100000|2023-11-27 19:25:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|2494
1701113400000|2023-11-27 19:30:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|11843
1701113700000|2023-11-27 19:35:00|10192.6|10190.6|10194.2|10192.2|10194.4|10192.4|10192.2|10190.2|9395
1701114000000|2023-11-27 19:40:00|10193.8|10191.8|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|3451
1701114300000|2023-11-27 19:45:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|19801
1701114600000|2023-11-27 19:50:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|5447
1701114900000|2023-11-27 19:55:00|10195.1|10193.1|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|22423
1701115200000|2023-11-27 20:00:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|10216
1701115500000|2023-11-27 20:05:00|10194.9|10192.9|10196.5|10194.5|10196.9|10194.9|10194.9|10192.9|10646
1701115800000|2023-11-27 20:10:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|2000
1701116100000|2023-11-27 20:15:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|9418
1701116400000|2023-11-27 20:20:00|10195.7|10193.7|10195.7|10193.7|10195.9|10193.9|10195.7|10193.7|8172
1701116700000|2023-11-27 20:25:00|10195.9|10193.9|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|6404
1701117000000|2023-11-27 20:30:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|4256
1701117300000|2023-11-27 20:35:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|2191
1701117600000|2023-11-27 20:40:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|988
1701117900000|2023-11-27 20:45:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|6213
1701118200000|2023-11-27 20:50:00|10196.9|10194.9|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|7041
1701118500000|2023-11-27 20:55:00|10197.5|10195.5|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|6930
1701118800000|2023-11-27 21:00:00|10197.7|10195.7|10198.5|10196.5|10198.5|10196.5|10197.3|10195.3|4829
1701119100000|2023-11-27 21:05:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|4240
1701119400000|2023-11-27 21:10:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|1387
1701119700000|2023-11-27 21:15:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|1787
1701120000000|2023-11-27 21:20:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|3127
1701120300000|2023-11-27 21:25:00|||||||||575
1701120600000|2023-11-27 21:30:00|10197.7|10195.7|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|1925
1701120900000|2023-11-27 21:35:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|506
1701121200000|2023-11-27 21:40:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|886
1701121500000|2023-11-27 21:45:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|365
1701121800000|2023-11-27 21:50:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|944
1701122100000|2023-11-27 21:55:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|447
1701126000000|2023-11-27 23:00:00|10196.7|10194.7|10195.3|10193.3|10196.7|10194.7|10195.3|10193.3|321
1701126300000|2023-11-27 23:05:00|10195.5|10193.5|10196.1|10194.1|10196.1|10194.1|10195.5|10193.5|132
1701126600000|2023-11-27 23:10:00|10195.9|10193.9|10196.1|10194.1|10196.1|10194.1|10195.9|10193.9|21
1701126900000|2023-11-27 23:15:00|10195.7|10193.7|10195.7|10193.7|10195.9|10193.9|10195.3|10193.3|69
1701127200000|2023-11-27 23:20:00|||||||||13
1701127500000|2023-11-27 23:25:00|||||||||64
1701127800000|2023-11-27 23:30:00|||||||||892
1701128100000|2023-11-27 23:35:00|||||||||110
1701128400000|2023-11-27 23:40:00|10195.3|10193.3|10195.1|10193.1|10195.3|10193.3|10194.9|10192.9|261
1701128700000|2023-11-27 23:45:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|136
1701129000000|2023-11-27 23:50:00|10195.1|10193.1|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|619
1701129300000|2023-11-27 23:55:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|224
1701129600000|2023-11-28 00:00:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|775
1701129900000|2023-11-28 00:05:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|171
1701130200000|2023-11-28 00:10:00|10194.9|10192.9|10195.1|10193.1|10195.3|10193.3|10194.9|10192.9|70
1701130500000|2023-11-28 00:15:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|89
1701130800000|2023-11-28 00:20:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|119
1701131100000|2023-11-28 00:25:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|30
1701131400000|2023-11-28 00:30:00|10195.7|10193.7|10196.1|10194.1|10196.3|10194.3|10195.7|10193.7|302
1701131700000|2023-11-28 00:35:00|10195.7|10193.7|10194.9|10192.9|10195.7|10193.7|10194.9|10192.9|245
1701132000000|2023-11-28 00:40:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|79
1701132300000|2023-11-28 00:45:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|82
1701132600000|2023-11-28 00:50:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|140
1701132900000|2023-11-28 00:55:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|141
1701133200000|2023-11-28 01:00:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|3681
1701133500000|2023-11-28 01:05:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|650
1701133800000|2023-11-28 01:10:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|221
1701134100000|2023-11-28 01:15:00|||||||||23
1701134400000|2023-11-28 01:20:00|||||||||10
1701134700000|2023-11-28 01:25:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|233
1701135000000|2023-11-28 01:30:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|313
1701135300000|2023-11-28 01:35:00|||||||||10
1701135600000|2023-11-28 01:40:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|671
1701135900000|2023-11-28 01:45:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|713
1701136200000|2023-11-28 01:50:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|32
1701136500000|2023-11-28 01:55:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|202
1701136800000|2023-11-28 02:00:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10194|10192|113
1701137100000|2023-11-28 02:05:00|||||||||78
1701137400000|2023-11-28 02:10:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|103
1701137700000|2023-11-28 02:15:00|||||||||23
1701138000000|2023-11-28 02:20:00|||||||||175
1701138300000|2023-11-28 02:25:00|||||||||4967
1701138600000|2023-11-28 02:30:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|391
1701138900000|2023-11-28 02:35:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|1305
1701139200000|2023-11-28 02:40:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|63
1701139500000|2023-11-28 02:45:00|10193.4|10191.4|10193.4|10191.4|10193.6|10191.6|10193.4|10191.4|112
1701139800000|2023-11-28 02:50:00|||||||||1498
1701140100000|2023-11-28 02:55:00|||||||||8
1701140400000|2023-11-28 03:00:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|438
1701140700000|2023-11-28 03:05:00|10193.4|10191.4|10193.4|10191.4|10193.6|10191.6|10193.4|10191.4|60
1701141000000|2023-11-28 03:10:00|||||||||109
1701141300000|2023-11-28 03:15:00|||||||||40
1701141600000|2023-11-28 03:20:00|||||||||520
1701141900000|2023-11-28 03:25:00|||||||||511
1701142200000|2023-11-28 03:30:00|||||||||110
1701142500000|2023-11-28 03:35:00|10193|10191|10193|10191|10193.2|10191.2|10193|10191|281
1701142800000|2023-11-28 03:40:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|115
1701143100000|2023-11-28 03:45:00|10193|10191|10193|10191|10193|10191|10193|10191|78
1701143400000|2023-11-28 03:50:00|||||||||225
1701143700000|2023-11-28 03:55:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|398
1701144000000|2023-11-28 04:00:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|393
1701144300000|2023-11-28 04:05:00|||||||||140
1701144600000|2023-11-28 04:10:00|10192.4|10190.4|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|271
1701144900000|2023-11-28 04:15:00|||||||||38
1701145200000|2023-11-28 04:20:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|90
1701145500000|2023-11-28 04:25:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|115
1701145800000|2023-11-28 04:30:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|27
1701146100000|2023-11-28 04:35:00|||||||||1237
1701146400000|2023-11-28 04:40:00|||||||||24
1701146700000|2023-11-28 04:45:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|51
1701147000000|2023-11-28 04:50:00|||||||||1186
1701147300000|2023-11-28 04:55:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|129
1701147600000|2023-11-28 05:00:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|37
1701147900000|2023-11-28 05:05:00|||||||||25
1701148200000|2023-11-28 05:10:00|10193|10191|10193|10191|10193.4|10191.4|10193|10191|623
1701148500000|2023-11-28 05:15:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|1145
1701148800000|2023-11-28 05:20:00|10193.2|10191.2|10193.4|10191.4|10193.4|10191.4|10193|10191|115
1701149100000|2023-11-28 05:25:00|||||||||9
1701149400000|2023-11-28 05:30:00|||||||||29
1701149700000|2023-11-28 05:35:00|10193|10191|10193|10191|10193|10191|10193|10191|83
1701150000000|2023-11-28 05:40:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|68
1701150300000|2023-11-28 05:45:00|||||||||52
1701150600000|2023-11-28 05:50:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|328
1701150900000|2023-11-28 05:55:00|||||||||165
1701151200000|2023-11-28 06:00:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|175
1701151500000|2023-11-28 06:05:00|10193.2|10191.2|10193|10191|10193.2|10191.2|10193|10191|369
1701151800000|2023-11-28 06:10:00|10193.2|10191.2|10193|10191|10193.2|10191.2|10193|10191|85
1701152100000|2023-11-28 06:15:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|141
1701152400000|2023-11-28 06:20:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|373
1701152700000|2023-11-28 06:25:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|250
1701153000000|2023-11-28 06:30:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|405
1701153300000|2023-11-28 06:35:00|||||||||25
1701153600000|2023-11-28 06:40:00|10193.4|10191.4|10193.4|10191.4|10193.6|10191.6|10193.4|10191.4|214
1701153900000|2023-11-28 06:45:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|58
1701154200000|2023-11-28 06:50:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|108
1701154500000|2023-11-28 06:55:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|56
1701154800000|2023-11-28 07:00:00|10193.4|10191.4|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|494
1701155100000|2023-11-28 07:05:00|10193.8|10191.8|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|1076
1701155400000|2023-11-28 07:10:00|||||||||441
1701155700000|2023-11-28 07:15:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|433
1701156000000|2023-11-28 07:20:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|337
1701156300000|2023-11-28 07:25:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|935
1701156600000|2023-11-28 07:30:00|||||||||398
1701156900000|2023-11-28 07:35:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|2067
1701157200000|2023-11-28 07:40:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|1677
1701157500000|2023-11-28 07:45:00|10194.4|10192.4|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|384
1701157800000|2023-11-28 07:50:00|10194.2|10192.2|10194.6|10192.6|10195.3|10193.3|10193.8|10191.8|1714
1701158100000|2023-11-28 07:55:00|10194.8|10192.8|10193.8|10191.8|10194.8|10192.8|10193.4|10191.4|643
1701158400000|2023-11-28 08:00:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|1239
1701158700000|2023-11-28 08:05:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|456
1701159000000|2023-11-28 08:10:00|10193.6|10191.6|10193|10191|10193.8|10191.8|10193|10191|488
1701159300000|2023-11-28 08:15:00|10192.8|10190.8|10192.2|10190.2|10193|10191|10191.8|10189.8|1982
1701159600000|2023-11-28 08:20:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|581
1701159900000|2023-11-28 08:25:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1222
1701160200000|2023-11-28 08:30:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|1937
1701160500000|2023-11-28 08:35:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|19565
1701160800000|2023-11-28 08:40:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|2766
1701161100000|2023-11-28 08:45:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10190.6|10188.6|1560
1701161400000|2023-11-28 08:50:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|351
1701161700000|2023-11-28 08:55:00|10191.4|10189.4|10192.6|10190.6|10192.6|10190.6|10191.4|10189.4|1143
1701162000000|2023-11-28 09:00:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|1566
1701162300000|2023-11-28 09:05:00|10193.2|10191.2|10193.6|10191.6|10193.8|10191.8|10193.2|10191.2|457
1701162600000|2023-11-28 09:10:00|10193.4|10191.4|10193|10191|10193.8|10191.8|10193|10191|1435
1701162900000|2023-11-28 09:15:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|686
1701163200000|2023-11-28 09:20:00|10193|10191|10193|10191|10193|10191|10193|10191|1136
1701163500000|2023-11-28 09:25:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|295
1701163800000|2023-11-28 09:30:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|2135
1701164100000|2023-11-28 09:35:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|2922
1701164400000|2023-11-28 09:40:00|||||||||3344
1701164700000|2023-11-28 09:45:00|10192.8|10190.8|10193|10191|10193|10191|10192.6|10190.6|1113
1701165000000|2023-11-28 09:50:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10193|10191|253
1701165300000|2023-11-28 09:55:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|1979
1701165600000|2023-11-28 10:00:00|10193|10191|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|729
1701165900000|2023-11-28 10:05:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|801
1701166200000|2023-11-28 10:10:00|10192.4|10190.4|10191.4|10189.4|10192.6|10190.6|10191.4|10189.4|357
1701166500000|2023-11-28 10:15:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1103
1701166800000|2023-11-28 10:20:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|1186
1701167100000|2023-11-28 10:25:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|435
1701167400000|2023-11-28 10:30:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|561
1701167700000|2023-11-28 10:35:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|11649
1701168000000|2023-11-28 10:40:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|235
1701168300000|2023-11-28 10:45:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|233
1701168600000|2023-11-28 10:50:00|10191.6|10189.6|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|480
1701168900000|2023-11-28 10:55:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|946
1701169200000|2023-11-28 11:00:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|381
1701169500000|2023-11-28 11:05:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|728
1701169800000|2023-11-28 11:10:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|400
1701170100000|2023-11-28 11:15:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|301
1701170400000|2023-11-28 11:20:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|570
1701170700000|2023-11-28 11:25:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.6|10190.6|370
1701171000000|2023-11-28 11:30:00|10193|10191|10192.8|10190.8|10193|10191|10192.6|10190.6|123
1701171300000|2023-11-28 11:35:00|10192.6|10190.6|10192.6|10190.6|10192.8|10190.8|10192.2|10190.2|415
1701171600000|2023-11-28 11:40:00|10192.4|10190.4|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|894
1701171900000|2023-11-28 11:45:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|530
1701172200000|2023-11-28 11:50:00|10192.6|10190.6|10191.4|10189.4|10192.6|10190.6|10191.4|10189.4|647
1701172500000|2023-11-28 11:55:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|7557
1701172800000|2023-11-28 12:00:00|||||||||7071
1701173100000|2023-11-28 12:05:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191|10189|1636
1701173400000|2023-11-28 12:10:00|10191.6|10189.6|10191|10189|10191.6|10189.6|10191|10189|4673
1701173700000|2023-11-28 12:15:00|10191.4|10189.4|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|3224
1701174000000|2023-11-28 12:20:00|10190.5|10188.5|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|3075
1701174300000|2023-11-28 12:25:00|10190.1|10188.1|10190.3|10188.3|10190.8|10188.8|10190.1|10188.1|3512
1701174600000|2023-11-28 12:30:00|10190.6|10188.6|10192.2|10190.2|10192.2|10190.2|10190.6|10188.6|1433
1701174900000|2023-11-28 12:35:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|5849
1701175200000|2023-11-28 12:40:00|10193|10191|10192.2|10190.2|10193|10191|10191.8|10189.8|2409
1701175500000|2023-11-28 12:45:00|10192.6|10190.6|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|1855
1701175800000|2023-11-28 12:50:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|13710
1701176100000|2023-11-28 12:55:00|10191.8|10189.8|10190.6|10188.6|10191.8|10189.8|10189.9|10187.9|9607
1701176400000|2023-11-28 13:00:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10189.5|10187.5|4792
1701176700000|2023-11-28 13:05:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.1|10187.1|4440
1701177000000|2023-11-28 13:10:00|10190.1|10188.1|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|1215
1701177300000|2023-11-28 13:15:00|10190.1|10188.1|10193|10191|10193|10191|10190.1|10188.1|13681
1701177600000|2023-11-28 13:20:00|10192.6|10190.6|10193|10191|10193|10191|10191.8|10189.8|7992
1701177900000|2023-11-28 13:25:00|10192.6|10190.6|10193.8|10191.8|10193.8|10191.8|10192.6|10190.6|6595
1701178200000|2023-11-28 13:30:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193|10191|36094
1701178500000|2023-11-28 13:35:00|10193.2|10191.2|10192.6|10190.6|10193.8|10191.8|10192.6|10190.6|4646
1701178800000|2023-11-28 13:40:00|10193|10191|10194.6|10192.6|10194.9|10192.9|10193|10191|2856
1701179100000|2023-11-28 13:45:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10193.4|10191.4|5574
1701179400000|2023-11-28 13:50:00|10194.9|10192.9|10195.3|10193.3|10195.7|10193.7|10194.6|10192.6|5785
1701179700000|2023-11-28 13:55:00|10194.9|10192.9|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|3682
1701180000000|2023-11-28 14:00:00|10194.9|10192.9|10192.2|10190.2|10195.3|10193.3|10192.2|10190.2|12028
1701180300000|2023-11-28 14:05:00|10192.6|10190.6|10193.8|10191.8|10193.8|10191.8|10192.2|10190.2|4802
1701180600000|2023-11-28 14:10:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|2749
1701180900000|2023-11-28 14:15:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10192.6|10190.6|8122
1701181200000|2023-11-28 14:20:00|10193.4|10191.4|10194.9|10192.9|10194.9|10192.9|10193|10191|6086
1701181500000|2023-11-28 14:25:00|10195.3|10193.3|10196.1|10194.1|10196.1|10194.1|10194.9|10192.9|4866
1701181800000|2023-11-28 14:30:00|10195.7|10193.7|10194.2|10192.2|10195.9|10193.9|10194.2|10192.2|3840
1701182100000|2023-11-28 14:35:00|10193.8|10191.8|10194.6|10192.6|10194.6|10192.6|10193.4|10191.4|2700
1701182400000|2023-11-28 14:40:00|10194.9|10192.9|10196.1|10194.1|10196.5|10194.5|10194.9|10192.9|8287
1701182700000|2023-11-28 14:45:00|10196.5|10194.5|10197.3|10195.3|10197.3|10195.3|10196.1|10194.1|6625
1701183000000|2023-11-28 14:50:00|10197.7|10195.7|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|3640
1701183300000|2023-11-28 14:55:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1569
1701183600000|2023-11-28 15:00:00|10197.5|10195.5|10199.6|10197.6|10199.6|10197.6|10196.7|10194.7|4660
1701183900000|2023-11-28 15:05:00|10199.8|10197.8|10198.1|10196.1|10200|10198|10198.1|10196.1|24645
1701184200000|2023-11-28 15:10:00|10198.5|10196.5|10196.9|10194.9|10198.5|10196.5|10196.5|10194.5|6141
1701184500000|2023-11-28 15:15:00|10197.3|10195.3|10197.7|10195.7|10198.5|10196.5|10197.3|10195.3|2939
1701184800000|2023-11-28 15:20:00|10197.3|10195.3|10200|10198|10200|10198|10197.3|10195.3|8823
1701185100000|2023-11-28 15:25:00|10199.6|10197.6|10200|10198|10200.4|10198.4|10199.2|10197.2|8110
1701185400000|2023-11-28 15:30:00|10199.8|10197.8|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|4980
1701185700000|2023-11-28 15:35:00|10199.8|10197.8|10205.1|10203.1|10205.1|10203.1|10198.5|10196.5|9672
1701186000000|2023-11-28 15:40:00|10205.5|10203.5|10206.7|10204.7|10209.4|10207.4|10204.3|10202.3|22961
1701186300000|2023-11-28 15:45:00|10206.3|10204.3|10203.9|10201.9|10206.3|10204.3|10202.8|10200.8|12222
1701186600000|2023-11-28 15:50:00|10204.3|10202.3|10205.1|10203.1|10205.9|10203.9|10204.3|10202.3|7138
1701186900000|2023-11-28 15:55:00|10204.7|10202.7|10208.6|10206.6|10209|10207|10204.7|10202.7|12944
1701187200000|2023-11-28 16:00:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.1|10205.1|9437
1701187500000|2023-11-28 16:05:00|10208.6|10206.6|10209.4|10207.4|10211|10209|10208.2|10206.2|7316
1701187800000|2023-11-28 16:10:00|10209.8|10207.8|10208.2|10206.2|10209.8|10207.8|10207.1|10205.1|8907
1701188100000|2023-11-28 16:15:00|10207.8|10205.8|10209.4|10207.4|10210.6|10208.6|10207.1|10205.1|7083
1701188400000|2023-11-28 16:20:00|10209.8|10207.8|10211|10209|10211|10209|10209|10207|5253
1701188700000|2023-11-28 16:25:00|10210.8|10208.8|10211.9|10209.9|10213.3|10211.3|10210.6|10208.6|17261
1701189000000|2023-11-28 16:30:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.2|10209.2|26412
1701189300000|2023-11-28 16:35:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|7385
1701189600000|2023-11-28 16:40:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|5230
1701189900000|2023-11-28 16:45:00|10211.7|10209.7|10211.9|10209.9|10212.5|10210.5|10211.4|10209.4|7368
1701190200000|2023-11-28 16:50:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.4|10209.4|4330
1701190500000|2023-11-28 16:55:00|10212.1|10210.1|10214.5|10212.5|10214.5|10212.5|10212.1|10210.1|3903
1701190800000|2023-11-28 17:00:00|10214.1|10212.1|10215.3|10213.3|10216.4|10214.4|10214.1|10212.1|7058
1701191100000|2023-11-28 17:05:00|10214.9|10212.9|10214.5|10212.5|10215.3|10213.3|10213.7|10211.7|16859
1701191400000|2023-11-28 17:10:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|6911
1701191700000|2023-11-28 17:15:00|10214.3|10212.3|10215.5|10213.5|10215.6|10213.6|10214.1|10212.1|4273
1701192000000|2023-11-28 17:20:00|10215.6|10213.6|10213.7|10211.7|10215.6|10213.6|10213.7|10211.7|6561
1701192300000|2023-11-28 17:25:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|11476
1701192600000|2023-11-28 17:30:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1144
1701192900000|2023-11-28 17:35:00|10213.5|10211.5|10214.1|10212.1|10214.1|10212.1|10212.9|10210.9|4795
1701193200000|2023-11-28 17:40:00|10214.5|10212.5|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|1563
1701193500000|2023-11-28 17:45:00|10212.9|10210.9|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|773
1701193800000|2023-11-28 17:50:00|10213.3|10211.3|10214.9|10212.9|10215.3|10213.3|10212.9|10210.9|11164
1701194100000|2023-11-28 17:55:00|10215.3|10213.3|10213.3|10211.3|10215.3|10213.3|10213.3|10211.3|3154
1701194400000|2023-11-28 18:00:00|10213.7|10211.7|10212.3|10210.3|10214.7|10212.7|10211.7|10209.7|15843
1701194700000|2023-11-28 18:05:00|10212.5|10210.5|10214.1|10212.1|10215.3|10213.3|10212.1|10210.1|3121
1701195000000|2023-11-28 18:10:00|10213.7|10211.7|10212.5|10210.5|10213.9|10211.9|10211.7|10209.7|3858
1701195300000|2023-11-28 18:15:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|3000
1701195600000|2023-11-28 18:20:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|2329
1701195900000|2023-11-28 18:25:00|10212.7|10210.7|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|2630
1701196200000|2023-11-28 18:30:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|1817
1701196500000|2023-11-28 18:35:00|10212.9|10210.9|10212.1|10210.1|10213.3|10211.3|10211.7|10209.7|9595
1701196800000|2023-11-28 18:40:00|10211.9|10209.9|10211.4|10209.4|10211.9|10209.9|10211.4|10209.4|1693
1701197100000|2023-11-28 18:45:00|10211.7|10209.7|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|9426
1701197400000|2023-11-28 18:50:00|10212.1|10210.1|10213.7|10211.7|10213.7|10211.7|10211.7|10209.7|3067
1701197700000|2023-11-28 18:55:00|10213.3|10211.3|10213.7|10211.7|10214.1|10212.1|10212.5|10210.5|7924
1701198000000|2023-11-28 19:00:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|1479
1701198300000|2023-11-28 19:05:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|9686
1701198600000|2023-11-28 19:10:00|10215.3|10213.3|10216.4|10214.4|10216.8|10214.8|10214.9|10212.9|2578
1701198900000|2023-11-28 19:15:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|18639
1701199200000|2023-11-28 19:20:00|10215.5|10213.5|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|3230
1701199500000|2023-11-28 19:25:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|3515
1701199800000|2023-11-28 19:30:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|1478
1701200100000|2023-11-28 19:35:00|10213.9|10211.9|10216.4|10214.4|10218.4|10216.4|10213.7|10211.7|12673
1701200400000|2023-11-28 19:40:00|10216.8|10214.8|10216.8|10214.8|10218|10216|10216|10214|19895
1701200700000|2023-11-28 19:45:00|10217.2|10215.2|10219.6|10217.6|10219.6|10217.6|10217.2|10215.2|5624
1701201000000|2023-11-28 19:50:00|10219.9|10217.9|10219.6|10217.6|10221.5|10219.5|10218.8|10216.8|6668
1701201300000|2023-11-28 19:55:00|10219.2|10217.2|10220.3|10218.3|10220.3|10218.3|10219.2|10217.2|8000
1701201600000|2023-11-28 20:00:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|4668
1701201900000|2023-11-28 20:05:00|10219|10217|10218|10216|10219.2|10217.2|10216.8|10214.8|7897
1701202200000|2023-11-28 20:10:00|10217.8|10215.8|10216.8|10214.8|10218|10216|10216.4|10214.4|3222
1701202500000|2023-11-28 20:15:00|10216.4|10214.4|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|1863
1701202800000|2023-11-28 20:20:00|10216.6|10214.6|10217.6|10215.6|10217.6|10215.6|10216|10214|1489
1701203100000|2023-11-28 20:25:00|10217.2|10215.2|10218.4|10216.4|10218.4|10216.4|10217.2|10215.2|3783
1701203400000|2023-11-28 20:30:00|10218|10216|10218.8|10216.8|10219|10217|10218|10216|1391
1701203700000|2023-11-28 20:35:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218|10216|1227
1701204000000|2023-11-28 20:40:00|10219.2|10217.2|10220.3|10218.3|10220.3|10218.3|10219.2|10217.2|3681
1701204300000|2023-11-28 20:45:00|10219.9|10217.9|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|3576
1701204600000|2023-11-28 20:50:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|4120
1701204900000|2023-11-28 20:55:00|10218.4|10216.4|10217.6|10215.6|10218.8|10216.8|10217.6|10215.6|5980
1701205200000|2023-11-28 21:00:00|10217.4|10215.4|10218.4|10216.4|10218.4|10216.4|10217.2|10215.2|6328
1701205500000|2023-11-28 21:05:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1368
1701205800000|2023-11-28 21:10:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|1027
1701206100000|2023-11-28 21:15:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|803
1701206400000|2023-11-28 21:20:00|10219.2|10217.2|10218|10216|10219.2|10217.2|10218|10216|2605
1701206700000|2023-11-28 21:25:00|10217.6|10215.6|10218|10216|10218|10216|10217.2|10215.2|7634
1701207000000|2023-11-28 21:30:00|10217.8|10215.8|10218|10216|10218|10216|10217.2|10215.2|1412
1701207300000|2023-11-28 21:35:00|||||||||228
1701207600000|2023-11-28 21:40:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1827
1701207900000|2023-11-28 21:45:00|10219.6|10217.6|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|3493
1701208200000|2023-11-28 21:50:00|10219.4|10217.4|10219.9|10217.9|10220.3|10218.3|10219.4|10217.4|1408
1701208500000|2023-11-28 21:55:00|10220.1|10218.1|10219.9|10217.9|10220.7|10218.7|10219.6|10217.6|3249
1701212400000|2023-11-28 23:00:00|10219.6|10217.6|10219.6|10217.6|10221.1|10219.1|10219.6|10217.6|1888
1701212700000|2023-11-28 23:05:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|1216
1701213000000|2023-11-28 23:10:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|731
1701213300000|2023-11-28 23:15:00|||||||||183
1701213600000|2023-11-28 23:20:00|10220.3|10218.3|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|1838
1701213900000|2023-11-28 23:25:00|10221.1|10219.1|10221.9|10219.9|10222.3|10220.3|10221.1|10219.1|344
1701214200000|2023-11-28 23:30:00|10221.5|10219.5|10222.7|10220.7|10223.5|10221.5|10221.5|10219.5|1322
1701214500000|2023-11-28 23:35:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|658
1701214800000|2023-11-28 23:40:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|570
1701215100000|2023-11-28 23:45:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|337
1701215400000|2023-11-28 23:50:00|10221.9|10219.9|10222.7|10220.7|10222.7|10220.7|10221.9|10219.9|502
1701215700000|2023-11-28 23:55:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|758
1701216000000|2023-11-29 00:00:00|10221.9|10219.9|10221.1|10219.1|10221.9|10219.9|10221.1|10219.1|668
1701216300000|2023-11-29 00:05:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10220.3|10218.3|1005
1701216600000|2023-11-29 00:10:00|10221.5|10219.5|10220.7|10218.7|10221.5|10219.5|10220.7|10218.7|286
1701216900000|2023-11-29 00:15:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|1105
1701217200000|2023-11-29 00:20:00|||||||||372
1701217500000|2023-11-29 00:25:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|358
1701217800000|2023-11-29 00:30:00|10221.1|10219.1|10222.9|10220.9|10223.1|10221.1|10221.1|10219.1|1273
1701218100000|2023-11-29 00:35:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|1139
1701218400000|2023-11-29 00:40:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|898
1701218700000|2023-11-29 00:45:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|589
1701219000000|2023-11-29 00:50:00|10222.9|10220.9|10223.9|10221.9|10224.2|10222.2|10222.7|10220.7|540
1701219300000|2023-11-29 00:55:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|1415
1701219600000|2023-11-29 01:00:00|10223.1|10221.1|10224.2|10222.2|10224.2|10222.2|10223.1|10221.1|910
1701219900000|2023-11-29 01:05:00|10224.6|10222.6|10223.5|10221.5|10224.6|10222.6|10223.5|10221.5|1430
1701220200000|2023-11-29 01:10:00|10223.1|10221.1|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|326
1701220500000|2023-11-29 01:15:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224.2|10222.2|214
1701220800000|2023-11-29 01:20:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|255
1701221100000|2023-11-29 01:25:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|3227
1701221400000|2023-11-29 01:30:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|433
1701221700000|2023-11-29 01:35:00|10225.8|10223.8|10227|10225|10227.4|10225.4|10225.4|10223.4|557
1701222000000|2023-11-29 01:40:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10226.6|10224.6|2019
1701222300000|2023-11-29 01:45:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10227|10225|2011
1701222600000|2023-11-29 01:50:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|904
1701222900000|2023-11-29 01:55:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|1013
1701223200000|2023-11-29 02:00:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|923
1701223500000|2023-11-29 02:05:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1475
1701223800000|2023-11-29 02:10:00|10228.5|10226.5|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|1324
1701224100000|2023-11-29 02:15:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|550
1701224400000|2023-11-29 02:20:00|||||||||513
1701224700000|2023-11-29 02:25:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|822
1701225000000|2023-11-29 02:30:00|10226.6|10224.6|10226.2|10224.2|10227|10225|10226.2|10224.2|572
1701225300000|2023-11-29 02:35:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|288
1701225600000|2023-11-29 02:40:00|||||||||399
1701225900000|2023-11-29 02:45:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|343
1701226200000|2023-11-29 02:50:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1327
1701226500000|2023-11-29 02:55:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|624
1701226800000|2023-11-29 03:00:00|||||||||7
1701227100000|2023-11-29 03:05:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|533
1701227400000|2023-11-29 03:10:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|2453
1701227700000|2023-11-29 03:15:00|||||||||802
1701228000000|2023-11-29 03:20:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|8373
1701228300000|2023-11-29 03:25:00|10225|10223|10225|10223|10225|10223|10225|10223|466
1701228600000|2023-11-29 03:30:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1490
1701228900000|2023-11-29 03:35:00|10225|10223|10225|10223|10225|10223|10225|10223|130
1701229200000|2023-11-29 03:40:00|10224.6|10222.6|10225|10223|10225|10223|10224.2|10222.2|303
1701229500000|2023-11-29 03:45:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|591
1701229800000|2023-11-29 03:50:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|442
1701230100000|2023-11-29 03:55:00|||||||||25
1701230400000|2023-11-29 04:00:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|230
1701230700000|2023-11-29 04:05:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|383
1701231000000|2023-11-29 04:10:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|375
1701231300000|2023-11-29 04:15:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|97
1701231600000|2023-11-29 04:20:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|137
1701231900000|2023-11-29 04:25:00|||||||||88
1701232200000|2023-11-29 04:30:00|||||||||64
1701232500000|2023-11-29 04:35:00|||||||||6
1701232800000|2023-11-29 04:40:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|963
1701233100000|2023-11-29 04:45:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|359
1701233400000|2023-11-29 04:50:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|571
1701233700000|2023-11-29 04:55:00|10227|10225|10227|10225|10227|10225|10227|10225|846
1701234000000|2023-11-29 05:00:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|556
1701234300000|2023-11-29 05:05:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|184
1701234600000|2023-11-29 05:10:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|471
1701234900000|2023-11-29 05:15:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|243
1701235200000|2023-11-29 05:20:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|571
1701235500000|2023-11-29 05:25:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|886
1701235800000|2023-11-29 05:30:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|789
1701236100000|2023-11-29 05:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|846
1701236400000|2023-11-29 05:40:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|359
1701236700000|2023-11-29 05:45:00|10228.1|10226.1|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|963
1701237000000|2023-11-29 05:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1274
1701237300000|2023-11-29 05:55:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1198
1701237600000|2023-11-29 06:00:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|3029
1701237900000|2023-11-29 06:05:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|328
1701238200000|2023-11-29 06:10:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|898
1701238500000|2023-11-29 06:15:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.1|10228.1|879
1701238800000|2023-11-29 06:20:00|10231.1|10229.1|10232.1|10230.1|10232.4|10230.4|10230.9|10228.9|1200
1701239100000|2023-11-29 06:25:00|10232.4|10230.4|10231.3|10229.3|10232.4|10230.4|10231.3|10229.3|807
1701239400000|2023-11-29 06:30:00|10231.7|10229.7|10232.8|10230.8|10234.4|10232.4|10231.7|10229.7|2916
1701239700000|2023-11-29 06:35:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|653
1701240000000|2023-11-29 06:40:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|306
1701240300000|2023-11-29 06:45:00|10232.4|10230.4|10233.6|10231.6|10234|10232|10232.4|10230.4|823
1701240600000|2023-11-29 06:50:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|586
1701240900000|2023-11-29 06:55:00|10232.6|10230.6|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|775
1701241200000|2023-11-29 07:00:00|10232.1|10230.1|10230.9|10228.9|10232.1|10230.1|10230.9|10228.9|308
1701241500000|2023-11-29 07:05:00|10231.1|10229.1|10231.7|10229.7|10231.7|10229.7|10230.5|10228.5|1699
1701241800000|2023-11-29 07:10:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1006
1701242100000|2023-11-29 07:15:00|10231.9|10229.9|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|547
1701242400000|2023-11-29 07:20:00|10231.5|10229.5|10233.2|10231.2|10233.2|10231.2|10231.3|10229.3|1358
1701242700000|2023-11-29 07:25:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.1|10230.1|1231
1701243000000|2023-11-29 07:30:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10233.2|10231.2|1049
1701243300000|2023-11-29 07:35:00|10233.8|10231.8|10231.7|10229.7|10233.8|10231.8|10231.7|10229.7|9171
1701243600000|2023-11-29 07:40:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.1|10228.1|2170
1701243900000|2023-11-29 07:45:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|969
1701244200000|2023-11-29 07:50:00|10232.1|10230.1|10230.5|10228.5|10232.1|10230.1|10230.5|10228.5|1732
1701244500000|2023-11-29 07:55:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|2275
1701244800000|2023-11-29 08:00:00|10230.5|10228.5|10232.1|10230.1|10233.2|10231.2|10230.5|10228.5|2508
1701245100000|2023-11-29 08:05:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10230.7|10228.7|1595
1701245400000|2023-11-29 08:10:00|10231.7|10229.7|10230.9|10228.9|10232.4|10230.4|10230.5|10228.5|1375
1701245700000|2023-11-29 08:15:00|10230.7|10228.7|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|1562
1701246000000|2023-11-29 08:20:00|10229.9|10227.9|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|2058
1701246300000|2023-11-29 08:25:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|1956
1701246600000|2023-11-29 08:30:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10228.5|10226.5|3744
1701246900000|2023-11-29 08:35:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|625
1701247200000|2023-11-29 08:40:00|10230.7|10228.7|10229.3|10227.3|10231.3|10229.3|10229.3|10227.3|1884
1701247500000|2023-11-29 08:45:00|10229.7|10227.7|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|3130
1701247800000|2023-11-29 08:50:00|10229.3|10227.3|10230.1|10228.1|10230.5|10228.5|10228.9|10226.9|1844
1701248100000|2023-11-29 08:55:00|10230.3|10228.3|10230.3|10228.3|10230.9|10228.9|10230.1|10228.1|1762
1701248400000|2023-11-29 09:00:00|10230.1|10228.1|10231.3|10229.3|10232.3|10230.3|10229.9|10227.9|2134
1701248700000|2023-11-29 09:05:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|406
1701249000000|2023-11-29 09:10:00|10230.9|10228.9|10230.1|10228.1|10231.3|10229.3|10229.7|10227.7|1236
1701249300000|2023-11-29 09:15:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|2882
1701249600000|2023-11-29 09:20:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|2371
1701249900000|2023-11-29 09:25:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|859
1701250200000|2023-11-29 09:30:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|1166
1701250500000|2023-11-29 09:35:00|10227.4|10225.4|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|1681
1701250800000|2023-11-29 09:40:00|10227.8|10225.8|10227|10225|10227.8|10225.8|10227|10225|1353
1701251100000|2023-11-29 09:45:00|10227.4|10225.4|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|1462
1701251400000|2023-11-29 09:50:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|1254
1701251700000|2023-11-29 09:55:00|10228.9|10226.9|10227.8|10225.8|10229.3|10227.3|10227.8|10225.8|1284
1701252000000|2023-11-29 10:00:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10227.8|10225.8|1858
1701252300000|2023-11-29 10:05:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1456
1701252600000|2023-11-29 10:10:00|10228.5|10226.5|10227.4|10225.4|10228.5|10226.5|10227|10225|2290
1701252900000|2023-11-29 10:15:00|10227.2|10225.2|10227.8|10225.8|10227.8|10225.8|10227.2|10225.2|1614
1701253200000|2023-11-29 10:20:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|1732
1701253500000|2023-11-29 10:25:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|565
1701253800000|2023-11-29 10:30:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|1446
1701254100000|2023-11-29 10:35:00|10227.6|10225.6|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|4035
1701254400000|2023-11-29 10:40:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|579
1701254700000|2023-11-29 10:45:00|10227.6|10225.6|10227|10225|10227.8|10225.8|10227|10225|624
1701255000000|2023-11-29 10:50:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|2616
1701255300000|2023-11-29 10:55:00|10227|10225|10227|10225|10227|10225|10226.2|10224.2|1101
1701255600000|2023-11-29 11:00:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227|10225|3871
1701255900000|2023-11-29 11:05:00|10227|10225|10228.1|10226.1|10228.1|10226.1|10227|10225|2041
1701256200000|2023-11-29 11:10:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|679
1701256500000|2023-11-29 11:15:00|10227.4|10225.4|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|1895
1701256800000|2023-11-29 11:20:00|10227|10225|10227|10225|10227.4|10225.4|10226.2|10224.2|1701
1701257100000|2023-11-29 11:25:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|980
1701257400000|2023-11-29 11:30:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|855
1701257700000|2023-11-29 11:35:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|1348
1701258000000|2023-11-29 11:40:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|494
1701258300000|2023-11-29 11:45:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|268
1701258600000|2023-11-29 11:50:00|10227.4|10225.4|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|5913
1701258900000|2023-11-29 11:55:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|2747
1701259200000|2023-11-29 12:00:00|10228.9|10226.9|10227.4|10225.4|10229.3|10227.3|10227.4|10225.4|2154
1701259500000|2023-11-29 12:05:00|10228.1|10226.1|10226.6|10224.6|10228.1|10226.1|10226.6|10224.6|2196
1701259800000|2023-11-29 12:10:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|440
1701260100000|2023-11-29 12:15:00|10228.1|10226.1|10230.5|10228.5|10230.5|10228.5|10228.1|10226.1|2687
1701260400000|2023-11-29 12:20:00|10230.1|10228.1|10228.5|10226.5|10230.1|10228.1|10228.5|10226.5|4541
1701260700000|2023-11-29 12:25:00|10228.9|10226.9|10227.4|10225.4|10230.1|10228.1|10227|10225|2320
1701261000000|2023-11-29 12:30:00|10227.8|10225.8|10229.7|10227.7|10229.7|10227.7|10227.8|10225.8|10742
1701261300000|2023-11-29 12:35:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|5450
1701261600000|2023-11-29 12:40:00|10230.1|10228.1|10229.3|10227.3|10230.5|10228.5|10228.9|10226.9|3101
1701261900000|2023-11-29 12:45:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.5|10226.5|1787
1701262200000|2023-11-29 12:50:00|10229.7|10227.7|10230.9|10228.9|10230.9|10228.9|10229.7|10227.7|9033
1701262500000|2023-11-29 12:55:00|10230.5|10228.5|10231.3|10229.3|10231.7|10229.7|10230.5|10228.5|4241
1701262800000|2023-11-29 13:00:00|10231.7|10229.7|10232.8|10230.8|10232.8|10230.8|10231.7|10229.7|5222
1701263100000|2023-11-29 13:05:00|10232.4|10230.4|10234.4|10232.4|10234.4|10232.4|10231.7|10229.7|6112
1701263400000|2023-11-29 13:10:00|10234|10232|10234|10232|10235.2|10233.2|10232.8|10230.8|11290
1701263700000|2023-11-29 13:15:00|10234.4|10232.4|10232.4|10230.4|10235.2|10233.2|10231.7|10229.7|6469
1701264000000|2023-11-29 13:20:00|10232.8|10230.8|10233.6|10231.6|10234.4|10232.4|10232.4|10230.4|8847
1701264300000|2023-11-29 13:25:00|10233.2|10231.2|10234.6|10232.6|10235.6|10233.6|10232.4|10230.4|7095
1701264600000|2023-11-29 13:30:00|10234.4|10232.4|10234|10232|10239.9|10237.9|10231.7|10229.7|13115
1701264900000|2023-11-29 13:35:00|10233.2|10231.2|10232.4|10230.4|10234.8|10232.8|10232.4|10230.4|6826
1701265200000|2023-11-29 13:40:00|10232.8|10230.8|10234|10232|10235.6|10233.6|10232.1|10230.1|10777
1701265500000|2023-11-29 13:45:00|10233.6|10231.6|10232.1|10230.1|10234.4|10232.4|10231.7|10229.7|7898
1701265800000|2023-11-29 13:50:00|10232.4|10230.4|10232.8|10230.8|10234|10232|10232.1|10230.1|10231
1701266100000|2023-11-29 13:55:00|10232.4|10230.4|10233.6|10231.6|10235.6|10233.6|10232.4|10230.4|8749
1701266400000|2023-11-29 14:00:00|10234|10232|10236.4|10234.4|10236.7|10234.7|10232.8|10230.8|7502
1701266700000|2023-11-29 14:05:00|10236|10234|10234.4|10232.4|10236.4|10234.4|10234.4|10232.4|5308
1701267000000|2023-11-29 14:10:00|10234|10232|10232.8|10230.8|10234.4|10232.4|10232.8|10230.8|3998
1701267300000|2023-11-29 14:15:00|10232.4|10230.4|10233.6|10231.6|10233.6|10231.6|10231.7|10229.7|5190
1701267600000|2023-11-29 14:20:00|10233.2|10231.2|10235.6|10233.6|10236|10234|10233.2|10231.2|2720
1701267900000|2023-11-29 14:25:00|10236|10234|10236.4|10234.4|10236.7|10234.7|10236|10234|2466
1701268200000|2023-11-29 14:30:00|10236.5|10234.5|10236.7|10234.7|10237.5|10235.5|10236.4|10234.4|5906
1701268500000|2023-11-29 14:35:00|10236.4|10234.4|10237.9|10235.9|10237.9|10235.9|10236|10234|5232
1701268800000|2023-11-29 14:40:00|10237.5|10235.5|10238.3|10236.3|10239.1|10237.1|10237.5|10235.5|6625
1701269100000|2023-11-29 14:45:00|10237.9|10235.9|10239.5|10237.5|10241.8|10239.8|10237.9|10235.9|6385
1701269400000|2023-11-29 14:50:00|10239.1|10237.1|10239.1|10237.1|10239.9|10237.9|10238.3|10236.3|7115
1701269700000|2023-11-29 14:55:00|10239.5|10237.5|10241|10239|10241.4|10239.4|10239.1|10237.1|5515
1701270000000|2023-11-29 15:00:00|10241.4|10239.4|10244.9|10242.9|10246.9|10244.9|10241.4|10239.4|13153
1701270300000|2023-11-29 15:05:00|10244.6|10242.6|10241.8|10239.8|10244.9|10242.9|10241.8|10239.8|8220
1701270600000|2023-11-29 15:10:00|10241.4|10239.4|10238.3|10236.3|10241.4|10239.4|10237.9|10235.9|13488
1701270900000|2023-11-29 15:15:00|10237.9|10235.9|10236|10234|10239.5|10237.5|10236|10234|9294
1701271200000|2023-11-29 15:20:00|10236.2|10234.2|10236.4|10234.4|10237.1|10235.1|10235.6|10233.6|6929
1701271500000|2023-11-29 15:25:00|10236.7|10234.7|10236.4|10234.4|10237.9|10235.9|10235.2|10233.2|6592
1701271800000|2023-11-29 15:30:00|10236|10234|10233.6|10231.6|10236.4|10234.4|10233.2|10231.2|6789
1701272100000|2023-11-29 15:35:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|8434
1701272400000|2023-11-29 15:40:00|10233.6|10231.6|10235.2|10233.2|10235.2|10233.2|10233.6|10231.6|2234
1701272700000|2023-11-29 15:45:00|10234.8|10232.8|10235.6|10233.6|10236|10234|10234.8|10232.8|7006
1701273000000|2023-11-29 15:50:00|10236|10234|10238.3|10236.3|10238.3|10236.3|10236|10234|5257
1701273300000|2023-11-29 15:55:00|10237.9|10235.9|10236.7|10234.7|10238.3|10236.3|10236.7|10234.7|3929
1701273600000|2023-11-29 16:00:00|10237.1|10235.1|10237.9|10235.9|10238.3|10236.3|10236.7|10234.7|6293
1701273900000|2023-11-29 16:05:00|10238.3|10236.3|10236.4|10234.4|10238.3|10236.3|10236|10234|5043
1701274200000|2023-11-29 16:10:00|10236.5|10234.5|10237.9|10235.9|10238.3|10236.3|10236.5|10234.5|5276
1701274500000|2023-11-29 16:15:00|10238.3|10236.3|10236.7|10234.7|10238.3|10236.3|10236.7|10234.7|1970
1701274800000|2023-11-29 16:20:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|4434
1701275100000|2023-11-29 16:25:00|10236.4|10234.4|10234.6|10232.6|10236.7|10234.7|10234.4|10232.4|4801
1701275400000|2023-11-29 16:30:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|2803
1701275700000|2023-11-29 16:35:00|10234.8|10232.8|10233.2|10231.2|10235.2|10233.2|10233.2|10231.2|3648
1701276000000|2023-11-29 16:40:00|10233.6|10231.6|10234|10232|10234|10232|10233.2|10231.2|1691
1701276300000|2023-11-29 16:45:00|10233.6|10231.6|10233.2|10231.2|10234.8|10232.8|10233.2|10231.2|2993
1701276600000|2023-11-29 16:50:00|10233.6|10231.6|10233.2|10231.2|10234|10232|10233|10231|6982
1701276900000|2023-11-29 16:55:00|10233.6|10231.6|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|5404
1701277200000|2023-11-29 17:00:00|10233.2|10231.2|10234|10232|10234|10232|10232.8|10230.8|3826
1701277500000|2023-11-29 17:05:00|10234.4|10232.4|10234.8|10232.8|10235.2|10233.2|10234|10232|3556
1701277800000|2023-11-29 17:10:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10234.8|10232.8|5443
1701278100000|2023-11-29 17:15:00|10236|10234|10235.6|10233.6|10237.1|10235.1|10235.6|10233.6|9320
1701278400000|2023-11-29 17:20:00|10236|10234|10235.6|10233.6|10236|10234|10235.2|10233.2|3442
1701278700000|2023-11-29 17:25:00|10235.2|10233.2|10234|10232|10235.2|10233.2|10234|10232|1961
1701279000000|2023-11-29 17:30:00|10233.6|10231.6|10233.8|10231.8|10234.4|10232.4|10233.6|10231.6|976
1701279300000|2023-11-29 17:35:00|10233.6|10231.6|10234.6|10232.6|10234.8|10232.8|10233.6|10231.6|726
1701279600000|2023-11-29 17:40:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234|10232|4107
1701279900000|2023-11-29 17:45:00|10234.4|10232.4|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|2734
1701280200000|2023-11-29 17:50:00|10236|10234|10236|10234|10236|10234|10236|10234|650
1701280500000|2023-11-29 17:55:00|10236.4|10234.4|10237.1|10235.1|10237.5|10235.5|10236|10234|2944
1701280800000|2023-11-29 18:00:00|10237.5|10235.5|10238.7|10236.7|10239.1|10237.1|10237.1|10235.1|4704
1701281100000|2023-11-29 18:05:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|2712
1701281400000|2023-11-29 18:10:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|1589
1701281700000|2023-11-29 18:15:00|10238.1|10236.1|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|3569
1701282000000|2023-11-29 18:20:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|1012
1701282300000|2023-11-29 18:25:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|546
1701282600000|2023-11-29 18:30:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|843
1701282900000|2023-11-29 18:35:00|10237.5|10235.5|10238.3|10236.3|10238.7|10236.7|10237.5|10235.5|4651
1701283200000|2023-11-29 18:40:00|10238.7|10236.7|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|2178
1701283500000|2023-11-29 18:45:00|10237.9|10235.9|10237.5|10235.5|10239.1|10237.1|10237.5|10235.5|3227
1701283800000|2023-11-29 18:50:00|||||||||445
1701284100000|2023-11-29 18:55:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|975
1701284400000|2023-11-29 19:00:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.1|10236.1|2298
1701284700000|2023-11-29 19:05:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|3987
1701285000000|2023-11-29 19:10:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.5|10237.5|4426
1701285300000|2023-11-29 19:15:00|10240.1|10238.1|10239.5|10237.5|10240.6|10238.6|10239.5|10237.5|2093
1701285600000|2023-11-29 19:20:00|10239.9|10237.9|10238.7|10236.7|10240.3|10238.3|10238.3|10236.3|2207
1701285900000|2023-11-29 19:25:00|10238.3|10236.3|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|5231
1701286200000|2023-11-29 19:30:00|10238.3|10236.3|10236.7|10234.7|10238.3|10236.3|10236.7|10234.7|1334
1701286500000|2023-11-29 19:35:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|1858
1701286800000|2023-11-29 19:40:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|1510
1701287100000|2023-11-29 19:45:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|3073
1701287400000|2023-11-29 19:50:00|10237.5|10235.5|10238.7|10236.7|10238.7|10236.7|10237.5|10235.5|4342
1701287700000|2023-11-29 19:55:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|3831
1701288000000|2023-11-29 20:00:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10237.5|10235.5|5488
1701288300000|2023-11-29 20:05:00|10238.5|10236.5|10238.3|10236.3|10238.5|10236.5|10238.3|10236.3|760
1701288600000|2023-11-29 20:10:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.1|10235.1|1214
1701288900000|2023-11-29 20:15:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|1697
1701289200000|2023-11-29 20:20:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|757
1701289500000|2023-11-29 20:25:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|1113
1701289800000|2023-11-29 20:30:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1128
1701290100000|2023-11-29 20:35:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|883
1701290400000|2023-11-29 20:40:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|3413
1701290700000|2023-11-29 20:45:00|10239.5|10237.5|10237.5|10235.5|10239.5|10237.5|10237.5|10235.5|1563
1701291000000|2023-11-29 20:50:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|1402
1701291300000|2023-11-29 20:55:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|4177
1701291600000|2023-11-29 21:00:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|4158
1701291900000|2023-11-29 21:05:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|729
1701292200000|2023-11-29 21:10:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|1247
1701292500000|2023-11-29 21:15:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|1825
1701292800000|2023-11-29 21:20:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|2087
1701293100000|2023-11-29 21:25:00|10239.9|10237.9|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|1104
1701293400000|2023-11-29 21:30:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|667
1701293700000|2023-11-29 21:35:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|223
1701294000000|2023-11-29 21:40:00|10239.5|10237.5|10238.7|10236.7|10239.9|10237.9|10238.7|10236.7|2109
1701294300000|2023-11-29 21:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1257
1701294600000|2023-11-29 21:50:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|3502
1701294900000|2023-11-29 21:55:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|2321
1701298800000|2023-11-29 23:00:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|1121
1701299100000|2023-11-29 23:05:00|10238.1|10236.1|10237.5|10235.5|10238.1|10236.1|10237.1|10235.1|605
1701299400000|2023-11-29 23:10:00|||||||||219
1701299700000|2023-11-29 23:15:00|10237.1|10235.1|10237.3|10235.3|10237.5|10235.5|10237.1|10235.1|119
1701300000000|2023-11-29 23:20:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|66
1701300300000|2023-11-29 23:25:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|238
1701300600000|2023-11-29 23:30:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|94
1701300900000|2023-11-29 23:35:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|210
1701301200000|2023-11-29 23:40:00|||||||||22
1701301500000|2023-11-29 23:45:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|303
1701301800000|2023-11-29 23:50:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|103
1701302100000|2023-11-29 23:55:00|10237.7|10235.7|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|219
1701302400000|2023-11-30 00:00:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|103
1701302700000|2023-11-30 00:05:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|176
1701303000000|2023-11-30 00:10:00|10237.3|10235.3|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|74
1701303300000|2023-11-30 00:15:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|200
1701303600000|2023-11-30 00:20:00|||||||||50
1701303900000|2023-11-30 00:25:00|10238.1|10236.1|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|65
1701304200000|2023-11-30 00:30:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|350
1701304500000|2023-11-30 00:35:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|116
1701304800000|2023-11-30 00:40:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|226
1701305100000|2023-11-30 00:45:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|103
1701305400000|2023-11-30 00:50:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|43
1701305700000|2023-11-30 00:55:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|32
1701306000000|2023-11-30 01:00:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|188
1701306300000|2023-11-30 01:05:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|165
1701306600000|2023-11-30 01:10:00|||||||||38
1701306900000|2023-11-30 01:15:00|||||||||97
1701307200000|2023-11-30 01:20:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|721
1701307500000|2023-11-30 01:25:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|503
1701307800000|2023-11-30 01:30:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|67
1701308100000|2023-11-30 01:35:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|958
1701308400000|2023-11-30 01:40:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|1977
1701308700000|2023-11-30 01:45:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|1346
1701309000000|2023-11-30 01:50:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|2382
1701309300000|2023-11-30 01:55:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|386
1701309600000|2023-11-30 02:00:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|6773
1701309900000|2023-11-30 02:05:00|10236.5|10234.5|10236.5|10234.5|10236.7|10234.7|10236.4|10234.4|356
1701310200000|2023-11-30 02:10:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|233
1701310500000|2023-11-30 02:15:00|10236|10234|10236|10234|10236.2|10234.2|10236|10234|374
1701310800000|2023-11-30 02:20:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|159
1701311100000|2023-11-30 02:25:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.5|10234.5|121
1701311400000|2023-11-30 02:30:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|22
1701311700000|2023-11-30 02:35:00|||||||||37
1701312000000|2023-11-30 02:40:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|543
1701312300000|2023-11-30 02:45:00|||||||||187
1701312600000|2023-11-30 02:50:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|135
1701312900000|2023-11-30 02:55:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|262
1701313200000|2023-11-30 03:00:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|142
1701313500000|2023-11-30 03:05:00|||||||||2432
1701313800000|2023-11-30 03:10:00|10237.9|10235.9|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|155
1701314100000|2023-11-30 03:15:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|247
1701314400000|2023-11-30 03:20:00|||||||||8
1701314700000|2023-11-30 03:25:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|318
1701315000000|2023-11-30 03:30:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|125
1701315300000|2023-11-30 03:35:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|47
1701315600000|2023-11-30 03:40:00|||||||||55
1701315900000|2023-11-30 03:45:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|187
1701316200000|2023-11-30 03:50:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|344
1701316500000|2023-11-30 03:55:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|1175
1701316800000|2023-11-30 04:00:00|10236.7|10234.7|10238.3|10236.3|10238.3|10236.3|10236.7|10234.7|2303
1701317100000|2023-11-30 04:05:00|10238.1|10236.1|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|2283
1701317400000|2023-11-30 04:10:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|10156
1701317700000|2023-11-30 04:15:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.3|10235.3|3915
1701318000000|2023-11-30 04:20:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|209
1701318300000|2023-11-30 04:25:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|163
1701318600000|2023-11-30 04:30:00|||||||||137
1701318900000|2023-11-30 04:35:00|||||||||65
1701319200000|2023-11-30 04:40:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|850
1701319500000|2023-11-30 04:45:00|||||||||21
1701319800000|2023-11-30 04:50:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|244
1701320100000|2023-11-30 04:55:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|240
1701320400000|2023-11-30 05:00:00|||||||||196
1701320700000|2023-11-30 05:05:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|99
1701321000000|2023-11-30 05:10:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1303
1701321300000|2023-11-30 05:15:00|||||||||33
1701321600000|2023-11-30 05:20:00|10237.5|10235.5|10236.4|10234.4|10237.5|10235.5|10236.4|10234.4|1960
1701321900000|2023-11-30 05:25:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|510
1701322200000|2023-11-30 05:30:00|10236|10234|10236|10234|10236.4|10234.4|10236|10234|2263
1701322500000|2023-11-30 05:35:00|||||||||333
1701322800000|2023-11-30 05:40:00|10235.8|10233.8|10236|10234|10236|10234|10235.6|10233.6|621
1701323100000|2023-11-30 05:45:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|138
1701323400000|2023-11-30 05:50:00|||||||||437
1701323700000|2023-11-30 05:55:00|10235.8|10233.8|10235.6|10233.6|10235.8|10233.8|10235.6|10233.6|168
1701324000000|2023-11-30 06:00:00|||||||||3
1701324300000|2023-11-30 06:05:00|||||||||349
1701324600000|2023-11-30 06:10:00|||||||||202
1701324900000|2023-11-30 06:15:00|10236|10234|10236|10234|10236|10234|10236|10234|134
1701325200000|2023-11-30 06:20:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|198
1701325500000|2023-11-30 06:25:00|10236|10234|10236|10234|10236.4|10234.4|10235.8|10233.8|1039
1701325800000|2023-11-30 06:30:00|10235.6|10233.6|10235.6|10233.6|10235.8|10233.8|10235.6|10233.6|438
1701326100000|2023-11-30 06:35:00|10235.8|10233.8|10236|10234|10236|10234|10235.8|10233.8|73
1701326400000|2023-11-30 06:40:00|||||||||1207
1701326700000|2023-11-30 06:45:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|345
1701327000000|2023-11-30 06:50:00|||||||||489
1701327300000|2023-11-30 06:55:00|10236.5|10234.5|10236.4|10234.4|10236.7|10234.7|10236|10234|1661
1701327600000|2023-11-30 07:00:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1518
1701327900000|2023-11-30 07:05:00|10236.7|10234.7|10236|10234|10236.7|10234.7|10236|10234|1327
1701328200000|2023-11-30 07:10:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|488
1701328500000|2023-11-30 07:15:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|441
1701328800000|2023-11-30 07:20:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|717
1701329100000|2023-11-30 07:25:00|10236|10234|10236|10234|10236.4|10234.4|10235.6|10233.6|517
1701329400000|2023-11-30 07:30:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|558
1701329700000|2023-11-30 07:35:00|10236|10234|10236|10234|10236|10234|10236|10234|992
1701330000000|2023-11-30 07:40:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10234.4|10232.4|2398
1701330300000|2023-11-30 07:45:00|10234.8|10232.8|10237.5|10235.5|10237.5|10235.5|10234.8|10232.8|2593
1701330600000|2023-11-30 07:50:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|313
1701330900000|2023-11-30 07:55:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.5|10235.5|1604
1701331200000|2023-11-30 08:00:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|1492
1701331500000|2023-11-30 08:05:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|621
1701331800000|2023-11-30 08:10:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|945
1701332100000|2023-11-30 08:15:00|10237.9|10235.9|10237.5|10235.5|10238.7|10236.7|10237.5|10235.5|2063
1701332400000|2023-11-30 08:20:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|646
1701332700000|2023-11-30 08:25:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|570
1701333000000|2023-11-30 08:30:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|239
1701333300000|2023-11-30 08:35:00|10237.3|10235.3|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|804
1701333600000|2023-11-30 08:40:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10236.4|10234.4|513
1701333900000|2023-11-30 08:45:00|10237.5|10235.5|10236.7|10234.7|10237.9|10235.9|10236.7|10234.7|1732
1701334200000|2023-11-30 08:50:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10236|10234|1739
1701334500000|2023-11-30 08:55:00|10236.7|10234.7|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|625
1701334800000|2023-11-30 09:00:00|10236.7|10234.7|10237.9|10235.9|10238.3|10236.3|10236.7|10234.7|836
1701335100000|2023-11-30 09:05:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|709
1701335400000|2023-11-30 09:10:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|423
1701335700000|2023-11-30 09:15:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|388
1701336000000|2023-11-30 09:20:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10237.5|10235.5|1273
1701336300000|2023-11-30 09:25:00|10238.3|10236.3|10239.5|10237.5|10239.5|10237.5|10238.3|10236.3|1120
1701336600000|2023-11-30 09:30:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|1426
1701336900000|2023-11-30 09:35:00|10238.3|10236.3|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|305
1701337200000|2023-11-30 09:40:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|863
1701337500000|2023-11-30 09:45:00|10238.9|10236.9|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|1490
1701337800000|2023-11-30 09:50:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|709
1701338100000|2023-11-30 09:55:00|10237.7|10235.7|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|1113
1701338400000|2023-11-30 10:00:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|1233
1701338700000|2023-11-30 10:05:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|406
1701339000000|2023-11-30 10:10:00|10238.3|10236.3|10237.1|10235.1|10238.7|10236.7|10237.1|10235.1|649
1701339300000|2023-11-30 10:15:00|10237.5|10235.5|10237.5|10235.5|10237.9|10235.9|10237.3|10235.3|892
1701339600000|2023-11-30 10:20:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|376
1701339900000|2023-11-30 10:25:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|129
1701340200000|2023-11-30 10:30:00|10237.9|10235.9|10237.5|10235.5|10238.3|10236.3|10237.1|10235.1|1948
1701340500000|2023-11-30 10:35:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|1090
1701340800000|2023-11-30 10:40:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|237
1701341100000|2023-11-30 10:45:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|101
1701341400000|2023-11-30 10:50:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|429
1701341700000|2023-11-30 10:55:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|413
1701342000000|2023-11-30 11:00:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|1113
1701342300000|2023-11-30 11:05:00|10236.4|10234.4|10235.2|10233.2|10236.4|10234.4|10235.2|10233.2|1415
1701342600000|2023-11-30 11:10:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|1767
1701342900000|2023-11-30 11:15:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|781
1701343200000|2023-11-30 11:20:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.2|10233.2|306
1701343500000|2023-11-30 11:25:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|1549
1701343800000|2023-11-30 11:30:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|684
1701344100000|2023-11-30 11:35:00|10235.6|10233.6|10235.2|10233.2|10236|10234|10235.2|10233.2|952
1701344400000|2023-11-30 11:40:00|10234.8|10232.8|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|977
1701344700000|2023-11-30 11:45:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235|10233|1492
1701345000000|2023-11-30 11:50:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|689
1701345300000|2023-11-30 11:55:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|1111
1701345600000|2023-11-30 12:00:00|10236|10234|10236|10234|10236|10234|10236|10234|950
1701345900000|2023-11-30 12:05:00|10236.2|10234.2|10236|10234|10236.4|10234.4|10235.6|10233.6|752
1701346200000|2023-11-30 12:10:00|10236.4|10234.4|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|580
1701346500000|2023-11-30 12:15:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|1872
1701346800000|2023-11-30 12:20:00|10234.8|10232.8|10236|10234|10236|10234|10234.6|10232.6|2426
1701347100000|2023-11-30 12:25:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|463
1701347400000|2023-11-30 12:30:00|10236.5|10234.5|10236.7|10234.7|10237.1|10235.1|10236|10234|867
1701347700000|2023-11-30 12:35:00|10237.1|10235.1|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|3065
1701348000000|2023-11-30 12:40:00|10238.3|10236.3|10237.1|10235.1|10238.3|10236.3|10236.7|10234.7|7236
1701348300000|2023-11-30 12:45:00|10237.5|10235.5|10238.3|10236.3|10238.7|10236.7|10237.5|10235.5|1677
1701348600000|2023-11-30 12:50:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|9043
1701348900000|2023-11-30 12:55:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|873
1701349200000|2023-11-30 13:00:00|10239.1|10237.1|10239.9|10237.9|10240.3|10238.3|10238.7|10236.7|1901
1701349500000|2023-11-30 13:05:00|10240.1|10238.1|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|2077
1701349800000|2023-11-30 13:10:00|10240.3|10238.3|10242.6|10240.6|10242.6|10240.6|10240.3|10238.3|3825
1701350100000|2023-11-30 13:15:00|10243|10241|10241.8|10239.8|10243|10241|10241.4|10239.4|5438
1701350400000|2023-11-30 13:20:00|10241.6|10239.6|10241|10239|10241.6|10239.6|10240.6|10238.6|4351
1701350700000|2023-11-30 13:25:00|10241.4|10239.4|10242.6|10240.6|10242.6|10240.6|10241|10239|5693
1701351000000|2023-11-30 13:30:00|10242.2|10240.2|10237.5|10235.5|10244.9|10242.9|10237.5|10235.5|13708
1701351300000|2023-11-30 13:35:00|10237.9|10235.9|10236.7|10234.7|10238.3|10236.3|10235.6|10233.6|7014
1701351600000|2023-11-30 13:40:00|10236.4|10234.4|10233.6|10231.6|10236.4|10234.4|10233.6|10231.6|5837
1701351900000|2023-11-30 13:45:00|10233.2|10231.2|10234.4|10232.4|10236.4|10234.4|10233.2|10231.2|4044
1701352200000|2023-11-30 13:50:00|10234.2|10232.2|10231.7|10229.7|10234.4|10232.4|10231.3|10229.3|9051
1701352500000|2023-11-30 13:55:00|10231.3|10229.3|10231.3|10229.3|10232.4|10230.4|10230.9|10228.9|5486
1701352800000|2023-11-30 14:00:00|10230.9|10228.9|10229.7|10227.7|10230.9|10228.9|10225|10223|19444
1701353100000|2023-11-30 14:05:00|10229.9|10227.9|10231.3|10229.3|10231.3|10229.3|10229.3|10227.3|7359
1701353400000|2023-11-30 14:10:00|10230.9|10228.9|10232.4|10230.4|10232.4|10230.4|10230.9|10228.9|3699
1701353700000|2023-11-30 14:15:00|10232.1|10230.1|10228.9|10226.9|10232.4|10230.4|10228.5|10226.5|6303
1701354000000|2023-11-30 14:20:00|10229.3|10227.3|10231.7|10229.7|10231.7|10229.7|10228.9|10226.9|3508
1701354300000|2023-11-30 14:25:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10229.7|10227.7|3542
1701354600000|2023-11-30 14:30:00|10230.1|10228.1|10230.1|10228.1|10230.9|10228.9|10229.3|10227.3|3771
1701354900000|2023-11-30 14:35:00|10229.7|10227.7|10228.5|10226.5|10230.9|10228.9|10228.1|10226.1|6403
1701355200000|2023-11-30 14:40:00|10228.9|10226.9|10227.8|10225.8|10229.3|10227.3|10225.4|10223.4|4708
1701355500000|2023-11-30 14:45:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10226.2|10224.2|9584
1701355800000|2023-11-30 14:50:00|10226.2|10224.2|10225.8|10223.8|10226.6|10224.6|10225.4|10223.4|10848
1701356100000|2023-11-30 14:55:00|10225.4|10223.4|10225.4|10223.4|10226.2|10224.2|10225|10223|5535
1701356400000|2023-11-30 15:00:00|10225.2|10223.2|10226.6|10224.6|10226.6|10224.6|10225|10223|3257
1701356700000|2023-11-30 15:05:00|10226.2|10224.2|10225.4|10223.4|10227.8|10225.8|10225.4|10223.4|13680
1701357000000|2023-11-30 15:10:00|10225|10223|10225|10223|10226.2|10224.2|10225|10223|5623
1701357300000|2023-11-30 15:15:00|10224.6|10222.6|10223.5|10221.5|10225|10223|10223.1|10221.1|6413
1701357600000|2023-11-30 15:20:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|11421
1701357900000|2023-11-30 15:25:00|10223.7|10221.7|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|1582
1701358200000|2023-11-30 15:30:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10222.3|10220.3|2399
1701358500000|2023-11-30 15:35:00|10223.5|10221.5|10223.5|10221.5|10223.7|10221.7|10222.3|10220.3|7609
1701358800000|2023-11-30 15:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10222.7|10220.7|6138
1701359100000|2023-11-30 15:45:00|10224.6|10222.6|10223.5|10221.5|10225|10223|10223.5|10221.5|5028
1701359400000|2023-11-30 15:50:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.5|10221.5|2249
1701359700000|2023-11-30 15:55:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10224.2|10222.2|2809
1701360000000|2023-11-30 16:00:00|10225.8|10223.8|10225.4|10223.4|10226.6|10224.6|10225|10223|2926
1701360300000|2023-11-30 16:05:00|10225|10223|10226.2|10224.2|10226.6|10224.6|10225|10223|2270
1701360600000|2023-11-30 16:10:00|10226.6|10224.6|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|5383
1701360900000|2023-11-30 16:15:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227|10225|3444
1701361200000|2023-11-30 16:20:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|2016
1701361500000|2023-11-30 16:25:00|10227.8|10225.8|10229.3|10227.3|10229.3|10227.3|10227.6|10225.6|3017
1701361800000|2023-11-30 16:30:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|3717
1701362100000|2023-11-30 16:35:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|1275
1701362400000|2023-11-30 16:40:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|3433
1701362700000|2023-11-30 16:45:00|10228.5|10226.5|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|4715
1701363000000|2023-11-30 16:50:00|10228.5|10226.5|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|1454
1701363300000|2023-11-30 16:55:00|10227.8|10225.8|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|1831
1701363600000|2023-11-30 17:00:00|10227.8|10225.8|10227|10225|10228.1|10226.1|10227|10225|2660
1701363900000|2023-11-30 17:05:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|755
1701364200000|2023-11-30 17:10:00|||||||||471
1701364500000|2023-11-30 17:15:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225|10223|2191
1701364800000|2023-11-30 17:20:00|10225.4|10223.4|10225.8|10223.8|10226.4|10224.4|10225.4|10223.4|1472
1701365100000|2023-11-30 17:25:00|10225.6|10223.6|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|488
1701365400000|2023-11-30 17:30:00|10226.2|10224.2|10225|10223|10226.2|10224.2|10225|10223|1346
1701365700000|2023-11-30 17:35:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|1120
1701366000000|2023-11-30 17:40:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|1081
1701366300000|2023-11-30 17:45:00|10225|10223|10224.2|10222.2|10225|10223|10224.2|10222.2|23392
1701366600000|2023-11-30 17:50:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|3564
1701366900000|2023-11-30 17:55:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|3309
1701367200000|2023-11-30 18:00:00|10223.5|10221.5|10224.2|10222.2|10224.2|10222.2|10223.1|10221.1|2627
1701367500000|2023-11-30 18:05:00|10223.9|10221.9|10225.4|10223.4|10225.4|10223.4|10223.9|10221.9|2709
1701367800000|2023-11-30 18:10:00|10225.6|10223.6|10225.4|10223.4|10225.6|10223.6|10225|10223|2712
1701368100000|2023-11-30 18:15:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10225|10223|2693
1701368400000|2023-11-30 18:20:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|741
1701368700000|2023-11-30 18:25:00|10226.8|10224.8|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|593
1701369000000|2023-11-30 18:30:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|1913
1701369300000|2023-11-30 18:35:00|10227|10225|10225.8|10223.8|10227.4|10225.4|10225.8|10223.8|4033
1701369600000|2023-11-30 18:40:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|999
1701369900000|2023-11-30 18:45:00|10225.4|10223.4|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|1716
1701370200000|2023-11-30 18:50:00|10225|10223|10224.6|10222.6|10225|10223|10224.2|10222.2|2565
1701370500000|2023-11-30 18:55:00|10224.2|10222.2|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|2283
1701370800000|2023-11-30 19:00:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10224.6|10222.6|2751
1701371100000|2023-11-30 19:05:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|845
1701371400000|2023-11-30 19:10:00|10226|10224|10225.8|10223.8|10226|10224|10225.8|10223.8|525
1701371700000|2023-11-30 19:15:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225|10223|2558
1701372000000|2023-11-30 19:20:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|2062
1701372300000|2023-11-30 19:25:00|10225.4|10223.4|10226.2|10224.2|10226.2|10224.2|10225|10223|2285
1701372600000|2023-11-30 19:30:00|10226.6|10224.6|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|2296
1701372900000|2023-11-30 19:35:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|1307
1701373200000|2023-11-30 19:40:00|10226.8|10224.8|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|1781
1701373500000|2023-11-30 19:45:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|3178
1701373800000|2023-11-30 19:50:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|4033
1701374100000|2023-11-30 19:55:00|10226.6|10224.6|10224.6|10222.6|10226.6|10224.6|10223.9|10221.9|6110
1701374400000|2023-11-30 20:00:00|10224.2|10222.2|10225.8|10223.8|10226.2|10224.2|10224.2|10222.2|5003
1701374700000|2023-11-30 20:05:00|10225.4|10223.4|10225|10223|10225.8|10223.8|10225|10223|2188
1701375000000|2023-11-30 20:10:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|851
1701375300000|2023-11-30 20:15:00|10223.9|10221.9|10221.9|10219.9|10223.9|10221.9|10221.9|10219.9|2337
1701375600000|2023-11-30 20:20:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|1887
1701375900000|2023-11-30 20:25:00|10221.9|10219.9|10222.7|10220.7|10222.7|10220.7|10221.1|10219.1|2787
1701376200000|2023-11-30 20:30:00|10222.3|10220.3|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1753
1701376500000|2023-11-30 20:35:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10222.7|10220.7|3485
1701376800000|2023-11-30 20:40:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|3394
1701377100000|2023-11-30 20:45:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10223.9|10221.9|3062
1701377400000|2023-11-30 20:50:00|10225|10223|10224.2|10222.2|10225|10223|10223.9|10221.9|5535
1701377700000|2023-11-30 20:55:00|10223.9|10221.9|10227.4|10225.4|10227.4|10225.4|10223.9|10221.9|15388
1701378000000|2023-11-30 21:00:00|10227.8|10225.8|10227|10225|10228.1|10226.1|10226.2|10224.2|13335
1701378300000|2023-11-30 21:05:00|10226.6|10224.6|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|9146
1701378600000|2023-11-30 21:10:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|2288
1701378900000|2023-11-30 21:15:00|10228.3|10226.3|10227|10225|10228.5|10226.5|10227|10225|4329
1701379200000|2023-11-30 21:20:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|1809
1701379500000|2023-11-30 21:25:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|2513
1701379800000|2023-11-30 21:30:00|10228.1|10226.1|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|1956
1701380100000|2023-11-30 21:35:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|1260
1701380400000|2023-11-30 21:40:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|1151
1701380700000|2023-11-30 21:45:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|5468
1701381000000|2023-11-30 21:50:00|10228.7|10226.7|10230.9|10228.9|10230.9|10228.9|10228.7|10226.7|3320
1701381300000|2023-11-30 21:55:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|4206
1701385200000|2023-11-30 23:00:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|328
1701385500000|2023-11-30 23:05:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|178
1701385800000|2023-11-30 23:10:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|345
1701386100000|2023-11-30 23:15:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|281
1701386400000|2023-11-30 23:20:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|458
1701386700000|2023-11-30 23:25:00|10232.6|10230.6|10234.8|10232.8|10235.2|10233.2|10232.6|10230.6|1123
1701387000000|2023-11-30 23:30:00|10235|10233|10234|10232|10237.1|10235.1|10234|10232|2340
1701387300000|2023-11-30 23:35:00|10233.6|10231.6|10234.8|10232.8|10234.8|10232.8|10233.6|10231.6|828
1701387600000|2023-11-30 23:40:00|10234.6|10232.6|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|159
1701387900000|2023-11-30 23:45:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|607
1701388200000|2023-11-30 23:50:00|10233.8|10231.8|10233.6|10231.6|10234|10232|10233.2|10231.2|864
1701388500000|2023-11-30 23:55:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|564
1701388800000|2023-12-01 00:00:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|320
1701389100000|2023-12-01 00:05:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|659
1701389400000|2023-12-01 00:10:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|139
1701389700000|2023-12-01 00:15:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|573
1701390000000|2023-12-01 00:20:00|10234.6|10232.6|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|101
1701390300000|2023-12-01 00:25:00|||||||||95
1701390600000|2023-12-01 00:30:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|289
1701390900000|2023-12-01 00:35:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|756
1701391200000|2023-12-01 00:40:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|427
1701391500000|2023-12-01 00:45:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|130
1701391800000|2023-12-01 00:50:00|10232.4|10230.4|10233.2|10231.2|10233.2|10231.2|10232.1|10230.1|487
1701392100000|2023-12-01 00:55:00|10233.6|10231.6|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|985
1701392400000|2023-12-01 01:00:00|10232.4|10230.4|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|274
1701392700000|2023-12-01 01:05:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|288
1701393000000|2023-12-01 01:10:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.1|10230.1|750
1701393300000|2023-12-01 01:15:00|10232.6|10230.6|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|240
1701393600000|2023-12-01 01:20:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|1311
1701393900000|2023-12-01 01:25:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1389
1701394200000|2023-12-01 01:30:00|10232.3|10230.3|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|395
1701394500000|2023-12-01 01:35:00|||||||||137
1701394800000|2023-12-01 01:40:00|10232.3|10230.3|10232.4|10230.4|10232.4|10230.4|10232.3|10230.3|73
1701395100000|2023-12-01 01:45:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|70
1701395400000|2023-12-01 01:50:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|198
1701395700000|2023-12-01 01:55:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|1649
1701396000000|2023-12-01 02:00:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|313
1701396300000|2023-12-01 02:05:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|1097
1701396600000|2023-12-01 02:10:00|10231.5|10229.5|10231.3|10229.3|10231.5|10229.5|10231.3|10229.3|304
1701396900000|2023-12-01 02:15:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|494
1701397200000|2023-12-01 02:20:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|148
1701397500000|2023-12-01 02:25:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|338
1701397800000|2023-12-01 02:30:00|||||||||48
1701398100000|2023-12-01 02:35:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|337
1701398400000|2023-12-01 02:40:00|||||||||51
1701398700000|2023-12-01 02:45:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|310
1701399000000|2023-12-01 02:50:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|98
1701399300000|2023-12-01 02:55:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|137
1701399600000|2023-12-01 03:00:00|||||||||61
1701399900000|2023-12-01 03:05:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|145
1701400200000|2023-12-01 03:10:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|487
1701400500000|2023-12-01 03:15:00|||||||||78
1701400800000|2023-12-01 03:20:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|759
1701401100000|2023-12-01 03:25:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|537
1701401400000|2023-12-01 03:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|325
1701401700000|2023-12-01 03:35:00|||||||||87
1701402000000|2023-12-01 03:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|746
1701402300000|2023-12-01 03:45:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|698
1701402600000|2023-12-01 03:50:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|225
1701402900000|2023-12-01 03:55:00|||||||||81
1701403200000|2023-12-01 04:00:00|||||||||69
1701403500000|2023-12-01 04:05:00|||||||||21
1701403800000|2023-12-01 04:10:00|||||||||257
1701404100000|2023-12-01 04:15:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|332
1701404400000|2023-12-01 04:20:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|504
1701404700000|2023-12-01 04:25:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|149
1701405000000|2023-12-01 04:30:00|||||||||118
1701405600000|2023-12-01 04:40:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|96
1701405900000|2023-12-01 04:45:00|||||||||89
1701406200000|2023-12-01 04:50:00|||||||||2
1701406500000|2023-12-01 04:55:00|||||||||13
1701406800000|2023-12-01 05:00:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|179
1701407100000|2023-12-01 05:05:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|152
1701407400000|2023-12-01 05:10:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|93
1701407700000|2023-12-01 05:15:00|||||||||24
1701408000000|2023-12-01 05:20:00|||||||||70
1701408300000|2023-12-01 05:25:00|||||||||25
1701408600000|2023-12-01 05:30:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|215
1701408900000|2023-12-01 05:35:00|10231.9|10229.9|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|127
1701409200000|2023-12-01 05:40:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|186
1701409500000|2023-12-01 05:45:00|||||||||160
1701409800000|2023-12-01 05:50:00|||||||||26
1701410100000|2023-12-01 05:55:00|10231.3|10229.3|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|231
1701410400000|2023-12-01 06:00:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|417
1701410700000|2023-12-01 06:05:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|41
1701411000000|2023-12-01 06:10:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|199
1701411300000|2023-12-01 06:15:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|54
1701411600000|2023-12-01 06:20:00|||||||||437
1701411900000|2023-12-01 06:25:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|64
1701412200000|2023-12-01 06:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|113
1701412500000|2023-12-01 06:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|445
1701412800000|2023-12-01 06:40:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|157
1701413100000|2023-12-01 06:45:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|119
1701413400000|2023-12-01 06:50:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|101
1701413700000|2023-12-01 06:55:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|47
1701414000000|2023-12-01 07:00:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|797
1701414300000|2023-12-01 07:05:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|486
1701414600000|2023-12-01 07:10:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|311
1701414900000|2023-12-01 07:15:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|186
1701415200000|2023-12-01 07:20:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|129
1701415500000|2023-12-01 07:25:00|10231.3|10229.3|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|688
1701415800000|2023-12-01 07:30:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|330
1701416100000|2023-12-01 07:35:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|643
1701416400000|2023-12-01 07:40:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|411
1701416700000|2023-12-01 07:45:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|335
1701417000000|2023-12-01 07:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|276
1701417300000|2023-12-01 07:55:00|10230.1|10228.1|10230.1|10228.1|10230.3|10228.3|10229.7|10227.7|597
1701417600000|2023-12-01 08:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|991
1701417900000|2023-12-01 08:05:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|999
1701418200000|2023-12-01 08:10:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|560
1701418500000|2023-12-01 08:15:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|481
1701418800000|2023-12-01 08:20:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|464
1701419100000|2023-12-01 08:25:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|776
1701419400000|2023-12-01 08:30:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|936
1701419700000|2023-12-01 08:35:00|10231.1|10229.1|10231.7|10229.7|10232.1|10230.1|10231.1|10229.1|717
1701420000000|2023-12-01 08:40:00|10231.3|10229.3|10231.3|10229.3|10231.5|10229.5|10230.9|10228.9|708
1701420300000|2023-12-01 08:45:00|10231.7|10229.7|10232.8|10230.8|10232.8|10230.8|10231.3|10229.3|509
1701420600000|2023-12-01 08:50:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|1217
1701420900000|2023-12-01 08:55:00|10233.2|10231.2|10234.8|10232.8|10235.2|10233.2|10233.2|10231.2|2099
1701421200000|2023-12-01 09:00:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|1509
1701421500000|2023-12-01 09:05:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234|10232|694
1701421800000|2023-12-01 09:10:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|351
1701422100000|2023-12-01 09:15:00|10235.2|10233.2|10234.8|10232.8|10235.6|10233.6|10234.4|10232.4|772
1701422400000|2023-12-01 09:20:00|10235.2|10233.2|10234.8|10232.8|10236|10234|10234.8|10232.8|1970
1701422700000|2023-12-01 09:25:00|10235|10233|10235.6|10233.6|10236|10234|10234.8|10232.8|832
1701423000000|2023-12-01 09:30:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|1647
1701423300000|2023-12-01 09:35:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|842
1701423600000|2023-12-01 09:40:00|10236|10234|10236|10234|10236|10234|10235.6|10233.6|602
1701423900000|2023-12-01 09:45:00|10235.6|10233.6|10234.4|10232.4|10235.6|10233.6|10234.4|10232.4|2741
1701424200000|2023-12-01 09:50:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234|10232|918
1701424500000|2023-12-01 09:55:00|10234.2|10232.2|10234.4|10232.4|10234.4|10232.4|10234|10232|604
1701424800000|2023-12-01 10:00:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|966
1701425100000|2023-12-01 10:05:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10233.6|10231.6|247
1701425400000|2023-12-01 10:10:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|444
1701425700000|2023-12-01 10:15:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|333
1701426000000|2023-12-01 10:20:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|160
1701426300000|2023-12-01 10:25:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|626
1701426600000|2023-12-01 10:30:00|10234|10232|10233.2|10231.2|10234|10232|10233.2|10231.2|328
1701426900000|2023-12-01 10:35:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|1027
1701427200000|2023-12-01 10:40:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|660
1701427500000|2023-12-01 10:45:00|10232.4|10230.4|10232.4|10230.4|10232.6|10230.6|10232.1|10230.1|307
1701427800000|2023-12-01 10:50:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|233
1701428100000|2023-12-01 10:55:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|550
1701428400000|2023-12-01 11:00:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|659
1701428700000|2023-12-01 11:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|760
1701429000000|2023-12-01 11:10:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|493
1701429300000|2023-12-01 11:15:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|290
1701429600000|2023-12-01 11:20:00|10231.5|10229.5|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|526
1701429900000|2023-12-01 11:25:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|1403
1701430200000|2023-12-01 11:30:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|3579
1701430500000|2023-12-01 11:35:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|1008
1701430800000|2023-12-01 11:40:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|719
1701431100000|2023-12-01 11:45:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|292
1701431400000|2023-12-01 11:50:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|325
1701431700000|2023-12-01 11:55:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|252
1701432000000|2023-12-01 12:00:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|1373
1701432300000|2023-12-01 12:05:00|10228.5|10226.5|10226.6|10224.6|10228.9|10226.9|10226.6|10224.6|1542
1701432600000|2023-12-01 12:10:00|10226.2|10224.2|10227.8|10225.8|10227.8|10225.8|10226.2|10224.2|1526
1701432900000|2023-12-01 12:15:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1233
1701433200000|2023-12-01 12:20:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|580
1701433500000|2023-12-01 12:25:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|325
1701433800000|2023-12-01 12:30:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|1831
1701434100000|2023-12-01 12:35:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|437
1701434400000|2023-12-01 12:40:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|1226
1701434700000|2023-12-01 12:45:00|10227|10225|10225.8|10223.8|10227.4|10225.4|10225.8|10223.8|1521
1701435000000|2023-12-01 12:50:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10225.4|10223.4|1796
1701435300000|2023-12-01 12:55:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|659
1701435600000|2023-12-01 13:00:00|10227|10225|10228.1|10226.1|10228.9|10226.9|10227|10225|2095
1701435900000|2023-12-01 13:05:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|2336
1701436200000|2023-12-01 13:10:00|10228.7|10226.7|10228.9|10226.9|10229.7|10227.7|10227.8|10225.8|2723
1701436500000|2023-12-01 13:15:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10228.5|10226.5|1802
1701436800000|2023-12-01 13:20:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|4848
1701437100000|2023-12-01 13:25:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|2492
1701437400000|2023-12-01 13:30:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.5|10226.5|3078
1701437700000|2023-12-01 13:35:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|2146
1701438000000|2023-12-01 13:40:00|10229.3|10227.3|10227.8|10225.8|10229.3|10227.3|10227|10225|4245
1701438300000|2023-12-01 13:45:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|1758
1701438600000|2023-12-01 13:50:00|10227.4|10225.4|10228.5|10226.5|10228.5|10226.5|10227|10225|1413
1701438900000|2023-12-01 13:55:00|10228.9|10226.9|10227.8|10225.8|10230.1|10228.1|10227.4|10225.4|2436
1701439200000|2023-12-01 14:00:00|10227.4|10225.4|10226.6|10224.6|10228.1|10226.1|10226.2|10224.2|2082
1701439500000|2023-12-01 14:05:00|10227|10225|10226.2|10224.2|10227.4|10225.4|10226.2|10224.2|1508
1701439800000|2023-12-01 14:10:00|10226.6|10224.6|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|1782
1701440100000|2023-12-01 14:15:00|10225.4|10223.4|10224.2|10222.2|10225.8|10223.8|10224.2|10222.2|7921
1701440400000|2023-12-01 14:20:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|4967
1701440700000|2023-12-01 14:25:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|3590
1701441000000|2023-12-01 14:30:00|10225.8|10223.8|10226.6|10224.6|10227.4|10225.4|10225.4|10223.4|3702
1701441300000|2023-12-01 14:35:00|10226.2|10224.2|10227.4|10225.4|10227.8|10225.8|10226.2|10224.2|4245
1701441600000|2023-12-01 14:40:00|10227.8|10225.8|10228.1|10226.1|10229.7|10227.7|10227.8|10225.8|4019
1701441900000|2023-12-01 14:45:00|10227.8|10225.8|10228.1|10226.1|10228.9|10226.9|10227|10225|3369
1701442200000|2023-12-01 14:50:00|10227.8|10225.8|10228.5|10226.5|10228.7|10226.7|10227.4|10225.4|2435
1701442500000|2023-12-01 14:55:00|10228.1|10226.1|10228|10226|10228.5|10226.5|10227.8|10225.8|4717
1701442800000|2023-12-01 15:00:00|10231.7|10229.7|10239.9|10237.9|10241.8|10239.8|10231.5|10229.5|16593
1701443100000|2023-12-01 15:05:00|10240.3|10238.3|10238.3|10236.3|10240.3|10238.3|10237.5|10235.5|12315
1701443400000|2023-12-01 15:10:00|10238.7|10236.7|10237.9|10235.9|10239.5|10237.5|10237.5|10235.5|6314
1701443700000|2023-12-01 15:15:00|10237.5|10235.5|10239.3|10237.3|10239.5|10237.5|10236.7|10234.7|7187
1701444000000|2023-12-01 15:20:00|10239.5|10237.5|10241.4|10239.4|10243.4|10241.4|10239.1|10237.1|9049
1701444300000|2023-12-01 15:25:00|10241.8|10239.8|10239.9|10237.9|10241.8|10239.8|10239.1|10237.1|6954
1701444600000|2023-12-01 15:30:00|10239.5|10237.5|10237.5|10235.5|10239.9|10237.9|10237.1|10235.1|4808
1701444900000|2023-12-01 15:35:00|10237.1|10235.1|10236.4|10234.4|10237.9|10235.9|10236|10234|5285
1701445200000|2023-12-01 15:40:00|10236|10234|10237.1|10235.1|10237.1|10235.1|10235.2|10233.2|14647
1701445500000|2023-12-01 15:45:00|10236.7|10234.7|10239.5|10237.5|10239.9|10237.9|10236.7|10234.7|10284
1701445800000|2023-12-01 15:50:00|10239.9|10237.9|10241.4|10239.4|10241.4|10239.4|10239.1|10237.1|11200
1701446100000|2023-12-01 15:55:00|10241|10239|10239.1|10237.1|10241|10239|10238.7|10236.7|4940
1701446400000|2023-12-01 16:00:00|10238.7|10236.7|10240.3|10238.3|10243|10241|10231.7|10229.7|17640
1701446700000|2023-12-01 16:05:00|10239.9|10237.9|10240.6|10238.6|10241|10239|10236.7|10234.7|8897
1701447000000|2023-12-01 16:10:00|10240.3|10238.3|10243.8|10241.8|10243.8|10241.8|10239.5|10237.5|6372
1701447300000|2023-12-01 16:15:00|10243.4|10241.4|10246.5|10244.5|10249.2|10247.2|10243.4|10241.4|11786
1701447600000|2023-12-01 16:20:00|10246.9|10244.9|10245.7|10243.7|10247.7|10245.7|10244.9|10242.9|6045
1701447900000|2023-12-01 16:25:00|10246.1|10244.1|10249.6|10247.6|10249.6|10247.6|10245.7|10243.7|9043
1701448200000|2023-12-01 16:30:00|10250|10248|10252.4|10250.4|10252.8|10250.8|10248.1|10246.1|10718
1701448500000|2023-12-01 16:35:00|10252|10250|10249.6|10247.6|10252.4|10250.4|10249.2|10247.2|8159
1701448800000|2023-12-01 16:40:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10248.5|10246.5|7973
1701449100000|2023-12-01 16:45:00|10250.4|10248.4|10252|10250|10252.8|10250.8|10250|10248|7589
1701449400000|2023-12-01 16:50:00|10252.4|10250.4|10251.6|10249.6|10253.1|10251.1|10251.6|10249.6|4399
1701449700000|2023-12-01 16:55:00|10251.4|10249.4|10248.9|10246.9|10251.4|10249.4|10248.9|10246.9|4750
1701450000000|2023-12-01 17:00:00|10248.5|10246.5|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|7208
1701450300000|2023-12-01 17:05:00|10247.3|10245.3|10247.3|10245.3|10248.1|10246.1|10246.9|10244.9|6986
1701450600000|2023-12-01 17:10:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|1542
1701450900000|2023-12-01 17:15:00|10249.2|10247.2|10247.7|10245.7|10250|10248|10247.7|10245.7|4738
1701451200000|2023-12-01 17:20:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|2489
1701451500000|2023-12-01 17:25:00|10247.3|10245.3|10246.5|10244.5|10248.1|10246.1|10246.5|10244.5|2970
1701451800000|2023-12-01 17:30:00|10246.1|10244.1|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|3258
1701452100000|2023-12-01 17:35:00|10246.9|10244.9|10248.9|10246.9|10248.9|10246.9|10246.9|10244.9|2679
1701452400000|2023-12-01 17:40:00|10248.5|10246.5|10250.4|10248.4|10250.4|10248.4|10248.5|10246.5|2299
1701452700000|2023-12-01 17:45:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10250|10248|2176
1701453000000|2023-12-01 17:50:00|10251.6|10249.6|10250.4|10248.4|10251.6|10249.6|10250.4|10248.4|3159
1701453300000|2023-12-01 17:55:00|10251.2|10249.2|10254.3|10252.3|10255.5|10253.5|10251.2|10249.2|7993
1701453600000|2023-12-01 18:00:00|10254.7|10252.7|10253.5|10251.5|10255.1|10253.1|10253.1|10251.1|8253
1701453900000|2023-12-01 18:05:00|10253.9|10251.9|10254.7|10252.7|10255.5|10253.5|10253.7|10251.7|13817
1701454200000|2023-12-01 18:10:00|10254.3|10252.3|10255.5|10253.5|10255.5|10253.5|10253.9|10251.9|4520
1701454500000|2023-12-01 18:15:00|10255.9|10253.9|10257.1|10255.1|10257.8|10255.8|10255.5|10253.5|7134
1701454800000|2023-12-01 18:20:00|10257.4|10255.4|10255.5|10253.5|10257.4|10255.4|10254.3|10252.3|3696
1701455100000|2023-12-01 18:25:00|10255.9|10253.9|10256.3|10254.3|10257.4|10255.4|10255.9|10253.9|4505
1701455400000|2023-12-01 18:30:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10254.3|10252.3|2116
1701455700000|2023-12-01 18:35:00|10255.5|10253.5|10254.7|10252.7|10256.7|10254.7|10254.3|10252.3|3438
1701456000000|2023-12-01 18:40:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10253.1|10251.1|2944
1701456300000|2023-12-01 18:45:00|10254.7|10252.7|10258.2|10256.2|10258.6|10256.6|10254.7|10252.7|4709
1701456600000|2023-12-01 18:50:00|10258|10256|10254.7|10252.7|10259|10257|10254.7|10252.7|8856
1701456900000|2023-12-01 18:55:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|4184
1701457200000|2023-12-01 19:00:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10254.3|10252.3|2188
1701457500000|2023-12-01 19:05:00|10255.5|10253.5|10253.5|10251.5|10255.5|10253.5|10253.5|10251.5|4110
1701457800000|2023-12-01 19:10:00|10253.7|10251.7|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|1738
1701458100000|2023-12-01 19:15:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|2511
1701458400000|2023-12-01 19:20:00|10254.3|10252.3|10256.3|10254.3|10256.3|10254.3|10254.3|10252.3|1553
1701458700000|2023-12-01 19:25:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|990
1701459000000|2023-12-01 19:30:00|10254.7|10252.7|10253.1|10251.1|10254.7|10252.7|10253.1|10251.1|4328
1701459300000|2023-12-01 19:35:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10252.4|10250.4|4802
1701459600000|2023-12-01 19:40:00|10253.5|10251.5|10253.1|10251.1|10253.9|10251.9|10252.8|10250.8|1568
1701459900000|2023-12-01 19:45:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10251.6|10249.6|2893
1701460200000|2023-12-01 19:50:00|10252|10250|10253.1|10251.1|10253.1|10251.1|10251.6|10249.6|2137
1701460500000|2023-12-01 19:55:00|10252.8|10250.8|10253.9|10251.9|10254.3|10252.3|10252.8|10250.8|3851
1701460800000|2023-12-01 20:00:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|2270
1701461100000|2023-12-01 20:05:00|10253|10251|10253.9|10251.9|10253.9|10251.9|10253|10251|1970
1701461400000|2023-12-01 20:10:00|10254.3|10252.3|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|1751
1701461700000|2023-12-01 20:15:00|10255.3|10253.3|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|1482
1701462000000|2023-12-01 20:20:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|789
1701462300000|2023-12-01 20:25:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|1867
1701462600000|2023-12-01 20:30:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|627
1701462900000|2023-12-01 20:35:00|10255.5|10253.5|10254.9|10252.9|10255.9|10253.9|10254.7|10252.7|1738
1701463200000|2023-12-01 20:40:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|1073
1701463500000|2023-12-01 20:45:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|2859
1701463800000|2023-12-01 20:50:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1230
1701464100000|2023-12-01 20:55:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10254.3|10252.3|2407
1701464400000|2023-12-01 21:00:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|1649
1701464700000|2023-12-01 21:05:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1591
1701465000000|2023-12-01 21:10:00|10256.5|10254.5|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|1402
1701465300000|2023-12-01 21:15:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|1081
1701465600000|2023-12-01 21:20:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|586
1701465900000|2023-12-01 21:25:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|748
1701466200000|2023-12-01 21:30:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.5|10253.5|1135
1701466500000|2023-12-01 21:35:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|973
1701466800000|2023-12-01 21:40:00|10256.3|10254.3|10256.7|10254.7|10256.9|10254.9|10256.3|10254.3|481
1701467100000|2023-12-01 21:45:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|141
1701467400000|2023-12-01 21:50:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1313
1701467700000|2023-12-01 21:55:00|10257.3|10255.3|10259|10257|10259|10257|10257.1|10255.1|1052
1701644400000|2023-12-03 23:00:00|10256.3|10254.3|10253.5|10251.5|10257.4|10255.4|10252.8|10250.8|3903
1701644700000|2023-12-03 23:05:00|10253.9|10251.9|10253.1|10251.1|10253.9|10251.9|10252|10250|1281
1701645000000|2023-12-03 23:10:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|1031
1701645300000|2023-12-03 23:15:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|889
1701645600000|2023-12-03 23:20:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|298
1701645900000|2023-12-03 23:25:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|332
1701646200000|2023-12-03 23:30:00|10253.9|10251.9|10252.4|10250.4|10253.9|10251.9|10252.4|10250.4|451
1701646500000|2023-12-03 23:35:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|828
1701646800000|2023-12-03 23:40:00|||||||||82
1701647100000|2023-12-03 23:45:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|303
1701647400000|2023-12-03 23:50:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|194
1701647700000|2023-12-03 23:55:00|10251.8|10249.8|10251.2|10249.2|10252|10250|10251.2|10249.2|193
1701648000000|2023-12-04 00:00:00|10250.8|10248.8|10250|10248|10251|10249|10250|10248|130
1701648300000|2023-12-04 00:05:00|10250.4|10248.4|10249.2|10247.2|10250.4|10248.4|10249.2|10247.2|594
1701648600000|2023-12-04 00:10:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|259
1701648900000|2023-12-04 00:15:00|10249.4|10247.4|10248.9|10246.9|10249.4|10247.4|10248.9|10246.9|745
1701649200000|2023-12-04 00:20:00|10248.5|10246.5|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|82
1701649500000|2023-12-04 00:25:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|314
1701649800000|2023-12-04 00:30:00|10249.2|10247.2|10248.5|10246.5|10250|10248|10248.5|10246.5|909
1701650100000|2023-12-04 00:35:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|258
1701650400000|2023-12-04 00:40:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|328
1701650700000|2023-12-04 00:45:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|285
1701651000000|2023-12-04 00:50:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|519
1701651300000|2023-12-04 00:55:00|10248.7|10246.7|10248.1|10246.1|10248.7|10246.7|10248.1|10246.1|802
1701651600000|2023-12-04 01:00:00|10248.5|10246.5|10246.9|10244.9|10248.5|10246.5|10246.9|10244.9|843
1701651900000|2023-12-04 01:05:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|345
1701652200000|2023-12-04 01:10:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|218
1701652500000|2023-12-04 01:15:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|289
1701652800000|2023-12-04 01:20:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|239
1701653100000|2023-12-04 01:25:00|||||||||176
1701653400000|2023-12-04 01:30:00|10246.5|10244.5|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|277
1701653700000|2023-12-04 01:35:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10246.3|10244.3|378
1701654000000|2023-12-04 01:40:00|||||||||86
1701654300000|2023-12-04 01:45:00|||||||||431
1701654600000|2023-12-04 01:50:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|374
1701654900000|2023-12-04 01:55:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|21
1701655200000|2023-12-04 02:00:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|86
1701655500000|2023-12-04 02:05:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|294
1701655800000|2023-12-04 02:10:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|123
1701656100000|2023-12-04 02:15:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|29
1701656400000|2023-12-04 02:20:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|388
1701656700000|2023-12-04 02:25:00|10246.3|10244.3|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|189
1701657000000|2023-12-04 02:30:00|||||||||232
1701657300000|2023-12-04 02:35:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|336
1701657600000|2023-12-04 02:40:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|87
1701657900000|2023-12-04 02:45:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|313
1701658200000|2023-12-04 02:50:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|81
1701658500000|2023-12-04 02:55:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|53
1701658800000|2023-12-04 03:00:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|236
1701659100000|2023-12-04 03:05:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|52
1701659400000|2023-12-04 03:10:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|116
1701659700000|2023-12-04 03:15:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|723
1701660000000|2023-12-04 03:20:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|236
1701660300000|2023-12-04 03:25:00|||||||||101
1701660600000|2023-12-04 03:30:00|||||||||132
1701660900000|2023-12-04 03:35:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|210
1701661200000|2023-12-04 03:40:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10246.3|10244.3|51
1701661500000|2023-12-04 03:45:00|||||||||7
1701661800000|2023-12-04 03:50:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|1061
1701662100000|2023-12-04 03:55:00|||||||||96
1701662400000|2023-12-04 04:00:00|10246.3|10244.3|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|367
1701662700000|2023-12-04 04:05:00|||||||||42
1701663000000|2023-12-04 04:10:00|||||||||6
1701663300000|2023-12-04 04:15:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|164
1701663600000|2023-12-04 04:20:00|||||||||14
1701663900000|2023-12-04 04:25:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|308
1701664200000|2023-12-04 04:30:00|||||||||5
1701664500000|2023-12-04 04:35:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|101
1701664800000|2023-12-04 04:40:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|628
1701665100000|2023-12-04 04:45:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|140
1701665700000|2023-12-04 04:55:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|181
1701666000000|2023-12-04 05:00:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|77
1701666300000|2023-12-04 05:05:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|78
1701666600000|2023-12-04 05:10:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|171
1701666900000|2023-12-04 05:15:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|302
1701667200000|2023-12-04 05:20:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|34
1701667500000|2023-12-04 05:25:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|352
1701667800000|2023-12-04 05:30:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|83
1701668100000|2023-12-04 05:35:00|||||||||1
1701668400000|2023-12-04 05:40:00|||||||||66
1701668700000|2023-12-04 05:45:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|105
1701669000000|2023-12-04 05:50:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|119
1701669300000|2023-12-04 05:55:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|912
1701669600000|2023-12-04 06:00:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|314
1701669900000|2023-12-04 06:05:00|10246.9|10244.9|10248.1|10246.1|10248.1|10246.1|10246.5|10244.5|1103
1701670200000|2023-12-04 06:10:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.1|10245.1|559
1701670500000|2023-12-04 06:15:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|477
1701670800000|2023-12-04 06:20:00|10248.3|10246.3|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|322
1701671100000|2023-12-04 06:25:00|10248.3|10246.3|10248.5|10246.5|10248.7|10246.7|10248.1|10246.1|237
1701671400000|2023-12-04 06:30:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|191
1701671700000|2023-12-04 06:35:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|194
1701672000000|2023-12-04 06:40:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|1502
1701672300000|2023-12-04 06:45:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|415
1701672600000|2023-12-04 06:50:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|403
1701672900000|2023-12-04 06:55:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|199
1701673200000|2023-12-04 07:00:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|204
1701673500000|2023-12-04 07:05:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|637
1701673800000|2023-12-04 07:10:00|10247.5|10245.5|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|364
1701674100000|2023-12-04 07:15:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|93
1701674400000|2023-12-04 07:20:00|10247.5|10245.5|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|898
1701674700000|2023-12-04 07:25:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|896
1701675000000|2023-12-04 07:30:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|692
1701675300000|2023-12-04 07:35:00|||||||||9
1701675600000|2023-12-04 07:40:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|595
1701675900000|2023-12-04 07:45:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|534
1701676200000|2023-12-04 07:50:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|121
1701676500000|2023-12-04 07:55:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|400
1701676800000|2023-12-04 08:00:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.5|10244.5|1081
1701677100000|2023-12-04 08:05:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|1932
1701677400000|2023-12-04 08:10:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|1203
1701677700000|2023-12-04 08:15:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|875
1701678000000|2023-12-04 08:20:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|969
1701678300000|2023-12-04 08:25:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1450
1701678600000|2023-12-04 08:30:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|827
1701678900000|2023-12-04 08:35:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|783
1701679200000|2023-12-04 08:40:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|632
1701679500000|2023-12-04 08:45:00|10244.9|10242.9|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|605
1701679800000|2023-12-04 08:50:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|1330
1701680100000|2023-12-04 08:55:00|10245.7|10243.7|10247.3|10245.3|10247.7|10245.7|10245.7|10243.7|3102
1701680400000|2023-12-04 09:00:00|10247.7|10245.7|10249.2|10247.2|10249.2|10247.2|10247.7|10245.7|1295
1701680700000|2023-12-04 09:05:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|605
1701681000000|2023-12-04 09:10:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|156
1701681300000|2023-12-04 09:15:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|514
1701681600000|2023-12-04 09:20:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|702
1701681900000|2023-12-04 09:25:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|382
1701682200000|2023-12-04 09:30:00|10248.9|10246.9|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|443
1701682500000|2023-12-04 09:35:00|10249.4|10247.4|10248.9|10246.9|10249.6|10247.6|10248.5|10246.5|822
1701682800000|2023-12-04 09:40:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|265
1701683100000|2023-12-04 09:45:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|145
1701683400000|2023-12-04 09:50:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|755
1701683700000|2023-12-04 09:55:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|98
1701684000000|2023-12-04 10:00:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|888
1701684300000|2023-12-04 10:05:00|10247.5|10245.5|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|1668
1701684600000|2023-12-04 10:10:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.3|10244.3|293
1701684900000|2023-12-04 10:15:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|1488
1701685200000|2023-12-04 10:20:00|10246.3|10244.3|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|773
1701685500000|2023-12-04 10:25:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|1952
1701685800000|2023-12-04 10:30:00|10245.9|10243.9|10247.7|10245.7|10247.7|10245.7|10245.9|10243.9|1963
1701686100000|2023-12-04 10:35:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1173
1701686400000|2023-12-04 10:40:00|10247.1|10245.1|10246.5|10244.5|10247.1|10245.1|10246.1|10244.1|1304
1701686700000|2023-12-04 10:45:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|143
1701687000000|2023-12-04 10:50:00|10245.3|10243.3|10245.3|10243.3|10245.9|10243.9|10245.3|10243.3|753
1701687300000|2023-12-04 10:55:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|409
1701687600000|2023-12-04 11:00:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|1170
1701687900000|2023-12-04 11:05:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|255
1701688200000|2023-12-04 11:10:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|232
1701688500000|2023-12-04 11:15:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|76
1701688800000|2023-12-04 11:20:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|1428
1701689100000|2023-12-04 11:25:00|10244.6|10242.6|10245.7|10243.7|10245.7|10243.7|10244.6|10242.6|639
1701689400000|2023-12-04 11:30:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|964
1701689700000|2023-12-04 11:35:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|294
1701690000000|2023-12-04 11:40:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|585
1701690300000|2023-12-04 11:45:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|319
1701690600000|2023-12-04 11:50:00|10247.3|10245.3|10246.1|10244.1|10247.3|10245.3|10246.1|10244.1|865
1701690900000|2023-12-04 11:55:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|636
1701691200000|2023-12-04 12:00:00|10245.3|10243.3|10246.5|10244.5|10246.5|10244.5|10244.9|10242.9|2489
1701691500000|2023-12-04 12:05:00|10246.1|10244.1|10245.1|10243.1|10246.5|10244.5|10244.9|10242.9|2095
1701691800000|2023-12-04 12:10:00|10245.3|10243.3|10244.2|10242.2|10245.3|10243.3|10243.8|10241.8|428
1701692100000|2023-12-04 12:15:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|329
1701692400000|2023-12-04 12:20:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|1032
1701692700000|2023-12-04 12:25:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|282
1701693000000|2023-12-04 12:30:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|1173
1701693300000|2023-12-04 12:35:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|341
1701693600000|2023-12-04 12:40:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|1678
1701693900000|2023-12-04 12:45:00|10244.2|10242.2|10244.9|10242.9|10245.3|10243.3|10244.2|10242.2|683
1701694200000|2023-12-04 12:50:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|696
1701694500000|2023-12-04 12:55:00|10244.8|10242.8|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|391
1701694800000|2023-12-04 13:00:00|10244.6|10242.6|10243.4|10241.4|10244.9|10242.9|10243.4|10241.4|1722
1701695100000|2023-12-04 13:05:00|10243|10241|10243.4|10241.4|10243.8|10241.8|10243|10241|1177
1701695400000|2023-12-04 13:10:00|10243|10241|10244.2|10242.2|10244.6|10242.6|10243|10241|1167
1701695700000|2023-12-04 13:15:00|10244.4|10242.4|10246.9|10244.9|10246.9|10244.9|10244.2|10242.2|2704
1701696000000|2023-12-04 13:20:00|10247.3|10245.3|10244.6|10242.6|10247.3|10245.3|10244.2|10242.2|4814
1701696300000|2023-12-04 13:25:00|10244.9|10242.9|10243.8|10241.8|10244.9|10242.9|10243|10241|3964
1701696600000|2023-12-04 13:30:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|1391
1701696900000|2023-12-04 13:35:00|10243.8|10241.8|10242.6|10240.6|10243.8|10241.8|10242.6|10240.6|2159
1701697200000|2023-12-04 13:40:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|1816
1701697500000|2023-12-04 13:45:00|10243|10241|10243.8|10241.8|10244.2|10242.2|10242.6|10240.6|1337
1701697800000|2023-12-04 13:50:00|10243.4|10241.4|10244.2|10242.2|10244.2|10242.2|10242.6|10240.6|773
1701698100000|2023-12-04 13:55:00|10244.6|10242.6|10241.8|10239.8|10244.6|10242.6|10241.4|10239.4|8363
1701698400000|2023-12-04 14:00:00|10241.4|10239.4|10240.6|10238.6|10241.8|10239.8|10239.1|10237.1|20247
1701698700000|2023-12-04 14:05:00|10240.3|10238.3|10239.9|10237.9|10241|10239|10239.5|10237.5|3236
1701699000000|2023-12-04 14:10:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|2573
1701699300000|2023-12-04 14:15:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|3094
1701699600000|2023-12-04 14:20:00|10240.3|10238.3|10241.4|10239.4|10241.4|10239.4|10239.5|10237.5|5161
1701699900000|2023-12-04 14:25:00|10241.6|10239.6|10241|10239|10241.8|10239.8|10241|10239|4970
1701700200000|2023-12-04 14:30:00|10240.6|10238.6|10241|10239|10241|10239|10239.1|10237.1|3228
1701700500000|2023-12-04 14:35:00|10240.6|10238.6|10241|10239|10241.8|10239.8|10239.9|10237.9|3362
1701700800000|2023-12-04 14:40:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241|10239|2967
1701701100000|2023-12-04 14:45:00|10241|10239|10241.8|10239.8|10242.6|10240.6|10241|10239|2383
1701701400000|2023-12-04 14:50:00|10242.2|10240.2|10243|10241|10243|10241|10241.8|10239.8|1317
1701701700000|2023-12-04 14:55:00|10243.4|10241.4|10243.6|10241.6|10244.2|10242.2|10243|10241|3117
1701702000000|2023-12-04 15:00:00|10244|10242|10245.3|10243.3|10246.1|10244.1|10243.4|10241.4|5177
1701702300000|2023-12-04 15:05:00|10245.1|10243.1|10243.4|10241.4|10245.7|10243.7|10243|10241|3345
1701702600000|2023-12-04 15:10:00|10243.8|10241.8|10242.6|10240.6|10243.8|10241.8|10242.6|10240.6|1807
1701702900000|2023-12-04 15:15:00|10242.2|10240.2|10241|10239|10243|10241|10241|10239|4776
1701703200000|2023-12-04 15:20:00|10241.4|10239.4|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|4384
1701703500000|2023-12-04 15:25:00|10241|10239|10239.9|10237.9|10241|10239|10239.5|10237.5|2127
1701703800000|2023-12-04 15:30:00|10240.1|10238.1|10239.1|10237.1|10240.6|10238.6|10238.7|10236.7|1695
1701704100000|2023-12-04 15:35:00|10238.7|10236.7|10238.3|10236.3|10239.5|10237.5|10237.5|10235.5|5665
1701704400000|2023-12-04 15:40:00|10238.1|10236.1|10237.9|10235.9|10238.3|10236.3|10237.5|10235.5|2422
1701704700000|2023-12-04 15:45:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|2208
1701705000000|2023-12-04 15:50:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|4309
1701705300000|2023-12-04 15:55:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|1464
1701705600000|2023-12-04 16:00:00|10236.7|10234.7|10238.3|10236.3|10238.7|10236.7|10236.7|10234.7|4970
1701705900000|2023-12-04 16:05:00|10237.9|10235.9|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|2660
1701706200000|2023-12-04 16:10:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|1627
1701706500000|2023-12-04 16:15:00|10238.3|10236.3|10238.3|10236.3|10239.1|10237.1|10237.5|10235.5|2544
1701706800000|2023-12-04 16:20:00|10238.1|10236.1|10237.5|10235.5|10238.3|10236.3|10237.3|10235.3|1154
1701707100000|2023-12-04 16:25:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|1114
1701707400000|2023-12-04 16:30:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236|10234|2097
1701707700000|2023-12-04 16:35:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|1115
1701708000000|2023-12-04 16:40:00|10237.1|10235.1|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|1160
1701708300000|2023-12-04 16:45:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|409
1701708600000|2023-12-04 16:50:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|842
1701708900000|2023-12-04 16:55:00|10236.9|10234.9|10237.1|10235.1|10237.5|10235.5|10236.4|10234.4|1740
1701709200000|2023-12-04 17:00:00|10236.9|10234.9|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|770
1701709500000|2023-12-04 17:05:00|10236.9|10234.9|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|1884
1701709800000|2023-12-04 17:10:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|735
1701710100000|2023-12-04 17:15:00|10237.5|10235.5|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|2122
1701710400000|2023-12-04 17:20:00|10236.7|10234.7|10235.2|10233.2|10236.7|10234.7|10235.2|10233.2|3249
1701710700000|2023-12-04 17:25:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|1765
1701711000000|2023-12-04 17:30:00|10235.2|10233.2|10234|10232|10235.2|10233.2|10234|10232|4939
1701711300000|2023-12-04 17:35:00|10233.6|10231.6|10234|10232|10234|10232|10233.4|10231.4|1683
1701711600000|2023-12-04 17:40:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|1584
1701711900000|2023-12-04 17:45:00|10234.6|10232.6|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|558
1701712200000|2023-12-04 17:50:00|10235|10233|10235.2|10233.2|10235.6|10233.6|10235|10233|1931
1701712500000|2023-12-04 17:55:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|1369
1701712800000|2023-12-04 18:00:00|10234.8|10232.8|10234.8|10232.8|10235|10233|10234.4|10232.4|3308
1701713100000|2023-12-04 18:05:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|844
1701713400000|2023-12-04 18:10:00|10234|10232|10234|10232|10234.2|10232.2|10234|10232|692
1701713700000|2023-12-04 18:15:00|10234.4|10232.4|10233.6|10231.6|10234.4|10232.4|10233.6|10231.6|1203
1701714000000|2023-12-04 18:20:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|567
1701714300000|2023-12-04 18:25:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|511
1701714600000|2023-12-04 18:30:00|10233.6|10231.6|10234|10232|10235.2|10233.2|10233.2|10231.2|3458
1701714900000|2023-12-04 18:35:00|10233.6|10231.6|10234.4|10232.4|10234.8|10232.8|10233.6|10231.6|1491
1701715200000|2023-12-04 18:40:00|10234.8|10232.8|10234|10232|10234.8|10232.8|10234|10232|739
1701715500000|2023-12-04 18:45:00|10233.6|10231.6|10233.8|10231.8|10234|10232|10233.2|10231.2|2800
1701715800000|2023-12-04 18:50:00|10234|10232|10233.6|10231.6|10234|10232|10233.6|10231.6|611
1701716100000|2023-12-04 18:55:00|10233.2|10231.2|10234|10232|10234|10232|10233.2|10231.2|1891
1701716400000|2023-12-04 19:00:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|651
1701716700000|2023-12-04 19:05:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234|10232|1679
1701717000000|2023-12-04 19:10:00|||||||||804
1701717300000|2023-12-04 19:15:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|832
1701717600000|2023-12-04 19:20:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|1430
1701717900000|2023-12-04 19:25:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|458
1701718200000|2023-12-04 19:30:00|10235.6|10233.6|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|2625
1701718500000|2023-12-04 19:35:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|1283
1701718800000|2023-12-04 19:40:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|2400
1701719100000|2023-12-04 19:45:00|10235|10233|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|2950
1701719400000|2023-12-04 19:50:00|10234.8|10232.8|10236|10234|10236.4|10234.4|10234.8|10232.8|1480
1701719700000|2023-12-04 19:55:00|10235.6|10233.6|10235.2|10233.2|10236.4|10234.4|10234.8|10232.8|3859
1701720000000|2023-12-04 20:00:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|1572
1701720300000|2023-12-04 20:05:00|10236|10234|10235.6|10233.6|10236|10234|10235.6|10233.6|865
1701720600000|2023-12-04 20:10:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|1778
1701720900000|2023-12-04 20:15:00|10236.5|10234.5|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|919
1701721200000|2023-12-04 20:20:00|10236.4|10234.4|10236|10234|10236.4|10234.4|10236|10234|716
1701721500000|2023-12-04 20:25:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|2078
1701721800000|2023-12-04 20:30:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|522
1701722100000|2023-12-04 20:35:00|10237.1|10235.1|10238.3|10236.3|10238.7|10236.7|10237.1|10235.1|4456
1701722400000|2023-12-04 20:40:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|585
1701722700000|2023-12-04 20:45:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1182
1701723000000|2023-12-04 20:50:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1412
1701723300000|2023-12-04 20:55:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2710
1701723600000|2023-12-04 21:00:00|10238.9|10236.9|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|2228
1701723900000|2023-12-04 21:05:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|718
1701724200000|2023-12-04 21:10:00|||||||||270
1701724500000|2023-12-04 21:15:00|||||||||435
1701724800000|2023-12-04 21:20:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|1319
1701725100000|2023-12-04 21:25:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|422
1701725400000|2023-12-04 21:30:00|||||||||8
1701725700000|2023-12-04 21:35:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|1727
1701726000000|2023-12-04 21:40:00|10240.1|10238.1|10238.7|10236.7|10240.3|10238.3|10238.7|10236.7|627
1701726300000|2023-12-04 21:45:00|||||||||792
1701726600000|2023-12-04 21:50:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|995
1701726900000|2023-12-04 21:55:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|662
1701730800000|2023-12-04 23:00:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|208
1701731100000|2023-12-04 23:05:00|||||||||25
1701731400000|2023-12-04 23:10:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|150
1701731700000|2023-12-04 23:15:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|58
1701732000000|2023-12-04 23:20:00|||||||||84
1701732300000|2023-12-04 23:25:00|10238.5|10236.5|10238.3|10236.3|10238.5|10236.5|10238.3|10236.3|25
1701732600000|2023-12-04 23:30:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|104
1701732900000|2023-12-04 23:35:00|||||||||6
1701733200000|2023-12-04 23:40:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|59
1701733500000|2023-12-04 23:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|92
1701733800000|2023-12-04 23:50:00|||||||||80
1701734100000|2023-12-04 23:55:00|10239.3|10237.3|10239.1|10237.1|10239.3|10237.3|10238.7|10236.7|265
1701734400000|2023-12-05 00:00:00|10239.3|10237.3|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|154
1701734700000|2023-12-05 00:05:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|128
1701735000000|2023-12-05 00:10:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|257
1701735300000|2023-12-05 00:15:00|10240.3|10238.3|10241|10239|10241|10239|10239.9|10237.9|339
1701735600000|2023-12-05 00:20:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.5|10238.5|407
1701735900000|2023-12-05 00:25:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|186
1701736200000|2023-12-05 00:30:00|||||||||22
1701736500000|2023-12-05 00:35:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|663
1701736800000|2023-12-05 00:40:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|295
1701737100000|2023-12-05 00:45:00|10241|10239|10241|10239|10241|10239|10241|10239|141
1701737400000|2023-12-05 00:50:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|23
1701737700000|2023-12-05 00:55:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|127
1701738000000|2023-12-05 01:00:00|||||||||20
1701738300000|2023-12-05 01:05:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|129
1701738600000|2023-12-05 01:10:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|534
1701738900000|2023-12-05 01:15:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|447
1701739200000|2023-12-05 01:20:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|490
1701739500000|2023-12-05 01:25:00|||||||||13
1701739800000|2023-12-05 01:30:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|133
1701740100000|2023-12-05 01:35:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|84
1701740400000|2023-12-05 01:40:00|||||||||132
1701740700000|2023-12-05 01:45:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|123
1701741000000|2023-12-05 01:50:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|214
1701741300000|2023-12-05 01:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|350
1701741600000|2023-12-05 02:00:00|10238.5|10236.5|10239.1|10237.1|10239.5|10237.5|10238.3|10236.3|1223
1701741900000|2023-12-05 02:05:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1002
1701742500000|2023-12-05 02:15:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|97
1701742800000|2023-12-05 02:20:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|218
1701743100000|2023-12-05 02:25:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|157
1701743400000|2023-12-05 02:30:00|10237.9|10235.9|10237.9|10235.9|10238.1|10236.1|10237.9|10235.9|202
1701743700000|2023-12-05 02:35:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|401
1701744000000|2023-12-05 02:40:00|||||||||1
1701744300000|2023-12-05 02:45:00|10238.1|10236.1|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|127
1701744600000|2023-12-05 02:50:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|329
1701744900000|2023-12-05 02:55:00|||||||||67
1701745500000|2023-12-05 03:05:00|||||||||2
1701745800000|2023-12-05 03:10:00|||||||||37
1701746100000|2023-12-05 03:15:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|78
1701746400000|2023-12-05 03:20:00|10238.1|10236.1|10237.9|10235.9|10238.1|10236.1|10237.9|10235.9|85
1701746700000|2023-12-05 03:25:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10
1701747000000|2023-12-05 03:30:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|285
1701747300000|2023-12-05 03:35:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|137
1701747600000|2023-12-05 03:40:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|317
1701747900000|2023-12-05 03:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|206
1701748200000|2023-12-05 03:50:00|10238.9|10236.9|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|492
1701748500000|2023-12-05 03:55:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|227
1701748800000|2023-12-05 04:00:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.6|10238.6|398
1701749100000|2023-12-05 04:05:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|275
1701749400000|2023-12-05 04:10:00|||||||||201
1701749700000|2023-12-05 04:15:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|183
1701750000000|2023-12-05 04:20:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|362
1701750300000|2023-12-05 04:25:00|10240.8|10238.8|10241|10239|10241|10239|10240.6|10238.6|46
1701750600000|2023-12-05 04:30:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|231
1701750900000|2023-12-05 04:35:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|546
1701751200000|2023-12-05 04:40:00|||||||||131
1701751500000|2023-12-05 04:45:00|10240.1|10238.1|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|374
1701751800000|2023-12-05 04:50:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|59
1701752100000|2023-12-05 04:55:00|10239.7|10237.7|10239.5|10237.5|10239.7|10237.7|10239.3|10237.3|160
1701752400000|2023-12-05 05:00:00|||||||||64
1701752700000|2023-12-05 05:05:00|||||||||45
1701753000000|2023-12-05 05:10:00|||||||||63
1701753300000|2023-12-05 05:15:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|102
1701753600000|2023-12-05 05:20:00|10239.1|10237.1|10237.9|10235.9|10239.1|10237.1|10237.9|10235.9|1596
1701753900000|2023-12-05 05:25:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|646
1701754200000|2023-12-05 05:30:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|24
1701754500000|2023-12-05 05:35:00|10238.5|10236.5|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|568
1701754800000|2023-12-05 05:40:00|10238.1|10236.1|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|64
1701755100000|2023-12-05 05:45:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|70
1701755400000|2023-12-05 05:50:00|||||||||16
1701755700000|2023-12-05 05:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|141
1701756000000|2023-12-05 06:00:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|22
1701756300000|2023-12-05 06:05:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|958
1701756600000|2023-12-05 06:10:00|10239.9|10237.9|10240.8|10238.8|10241|10239|10239.9|10237.9|432
1701756900000|2023-12-05 06:15:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|133
1701757200000|2023-12-05 06:20:00|10241|10239|10241.2|10239.2|10241.4|10239.4|10241|10239|590
1701757500000|2023-12-05 06:25:00|10241|10239|10241|10239|10241|10239|10241|10239|269
1701757800000|2023-12-05 06:30:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.3|10238.3|1396
1701758100000|2023-12-05 06:35:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241|10239|362
1701758400000|2023-12-05 06:40:00|||||||||15
1701758700000|2023-12-05 06:45:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|556
1701759000000|2023-12-05 06:50:00|10242|10240|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|611
1701759300000|2023-12-05 06:55:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10240.6|10238.6|214
1701759600000|2023-12-05 07:00:00|10241.4|10239.4|10242.6|10240.6|10242.6|10240.6|10241|10239|776
1701759900000|2023-12-05 07:05:00|10243|10241|10242.6|10240.6|10243|10241|10242.2|10240.2|1576
1701760200000|2023-12-05 07:10:00|10242.8|10240.8|10242.2|10240.2|10243.4|10241.4|10241.8|10239.8|1780
1701760500000|2023-12-05 07:15:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|281
1701760800000|2023-12-05 07:20:00|10242.6|10240.6|10243|10241|10243.4|10241.4|10242.2|10240.2|850
1701761100000|2023-12-05 07:25:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|1679
1701761400000|2023-12-05 07:30:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|493
1701761700000|2023-12-05 07:35:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|747
1701762000000|2023-12-05 07:40:00|10240.6|10238.6|10242.2|10240.2|10242.2|10240.2|10240.6|10238.6|2089
1701762300000|2023-12-05 07:45:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|857
1701762600000|2023-12-05 07:50:00|10242.6|10240.6|10243|10241|10243.4|10241.4|10242.6|10240.6|2768
1701762900000|2023-12-05 07:55:00|10243.4|10241.4|10242.6|10240.6|10243.8|10241.8|10242.2|10240.2|1326
1701763200000|2023-12-05 08:00:00|10243|10241|10243|10241|10243.8|10241.8|10242.6|10240.6|1233
1701763500000|2023-12-05 08:05:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.8|10240.8|347
1701763800000|2023-12-05 08:10:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|150
1701764100000|2023-12-05 08:15:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10241.8|10239.8|1394
1701764400000|2023-12-05 08:20:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|337
1701764700000|2023-12-05 08:25:00|10243.4|10241.4|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|430
1701765000000|2023-12-05 08:30:00|10243|10241|10243|10241|10243.8|10241.8|10242.6|10240.6|671
1701765300000|2023-12-05 08:35:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10241.8|10239.8|379
1701765600000|2023-12-05 08:40:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|742
1701765900000|2023-12-05 08:45:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|288
1701766200000|2023-12-05 08:50:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|1045
1701766500000|2023-12-05 08:55:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|1404
1701766800000|2023-12-05 09:00:00|10239.9|10237.9|10238.7|10236.7|10239.9|10237.9|10238.7|10236.7|858
1701767100000|2023-12-05 09:05:00|10238.9|10236.9|10239.7|10237.7|10239.7|10237.7|10238.7|10236.7|1191
1701767400000|2023-12-05 09:10:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10238.7|10236.7|205
1701767700000|2023-12-05 09:15:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|930
1701768000000|2023-12-05 09:20:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|297
1701768300000|2023-12-05 09:25:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|509
1701768600000|2023-12-05 09:30:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|178
1701768900000|2023-12-05 09:35:00|10241|10239|10241|10239|10241|10239|10241|10239|107
1701769200000|2023-12-05 09:40:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|710
1701769500000|2023-12-05 09:45:00|10241.8|10239.8|10242.2|10240.2|10242.4|10240.4|10241.4|10239.4|264
1701769800000|2023-12-05 09:50:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|141
1701770100000|2023-12-05 09:55:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|1428
1701770400000|2023-12-05 10:00:00|10241.6|10239.6|10241.4|10239.4|10241.8|10239.8|10241|10239|463
1701770700000|2023-12-05 10:05:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|605
1701771000000|2023-12-05 10:10:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|254
1701771300000|2023-12-05 10:15:00|10240.8|10238.8|10240.6|10238.6|10241|10239|10240.6|10238.6|960
1701771600000|2023-12-05 10:20:00|10241|10239|10240.3|10238.3|10241.4|10239.4|10239.9|10237.9|810
1701771900000|2023-12-05 10:25:00|10239.9|10237.9|10239.5|10237.5|10240.3|10238.3|10239.1|10237.1|2215
1701772200000|2023-12-05 10:30:00|10239.3|10237.3|10240.3|10238.3|10240.3|10238.3|10239.1|10237.1|1640
1701772500000|2023-12-05 10:35:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|148
1701772800000|2023-12-05 10:40:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|507
1701773100000|2023-12-05 10:45:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|358
1701773400000|2023-12-05 10:50:00|10241|10239|10240.3|10238.3|10241|10239|10240.3|10238.3|229
1701773700000|2023-12-05 10:55:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|608
1701774000000|2023-12-05 11:00:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.6|10238.6|904
1701774300000|2023-12-05 11:05:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241|10239|544
1701774600000|2023-12-05 11:10:00|10241|10239|10241.4|10239.4|10241.8|10239.8|10241|10239|590
1701774900000|2023-12-05 11:15:00|||||||||17
1701775200000|2023-12-05 11:20:00|10241|10239|10240.3|10238.3|10241|10239|10240.3|10238.3|476
1701775500000|2023-12-05 11:25:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|74
1701775800000|2023-12-05 11:30:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.5|10237.5|1570
1701776100000|2023-12-05 11:35:00|10240.1|10238.1|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|294
1701776400000|2023-12-05 11:40:00|10240.8|10238.8|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|1918
1701776700000|2023-12-05 11:45:00|10241|10239|10241|10239|10241|10239|10241|10239|128
1701777000000|2023-12-05 11:50:00|10241.4|10239.4|10242.2|10240.2|10242.2|10240.2|10241|10239|1523
1701777300000|2023-12-05 11:55:00|10242.6|10240.6|10242.6|10240.6|10242.8|10240.8|10242.2|10240.2|551
1701777600000|2023-12-05 12:00:00|10242.2|10240.2|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|1066
1701777900000|2023-12-05 12:05:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|531
1701778200000|2023-12-05 12:10:00|10241.6|10239.6|10241.4|10239.4|10241.6|10239.6|10241|10239|712
1701778500000|2023-12-05 12:15:00|10241|10239|10241|10239|10241.4|10239.4|10241|10239|321
1701778800000|2023-12-05 12:20:00|10241.2|10239.2|10241.4|10239.4|10241.8|10239.8|10241|10239|264
1701779100000|2023-12-05 12:25:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|310
1701779400000|2023-12-05 12:30:00|10242.2|10240.2|10241.8|10239.8|10243|10241|10241.8|10239.8|1703
1701779700000|2023-12-05 12:35:00|10241.6|10239.6|10242.6|10240.6|10242.6|10240.6|10241.6|10239.6|278
1701780000000|2023-12-05 12:40:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|561
1701780300000|2023-12-05 12:45:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|1586
1701780600000|2023-12-05 12:50:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|1189
1701780900000|2023-12-05 12:55:00|10242.6|10240.6|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|892
1701781200000|2023-12-05 13:00:00|10242.2|10240.2|10243|10241|10243.8|10241.8|10242.2|10240.2|2797
1701781500000|2023-12-05 13:05:00|10242.8|10240.8|10241|10239|10243|10241|10241|10239|2924
1701781800000|2023-12-05 13:10:00|10241.4|10239.4|10241.4|10239.4|10242.6|10240.6|10241|10239|3074
1701782100000|2023-12-05 13:15:00|10241|10239|10241|10239|10241.4|10239.4|10239.9|10237.9|3974
1701782400000|2023-12-05 13:20:00|10241.4|10239.4|10243.4|10241.4|10243.8|10241.8|10240.6|10238.6|5352
1701782700000|2023-12-05 13:25:00|10243.8|10241.8|10242.2|10240.2|10245.3|10243.3|10241.4|10239.4|5203
1701783000000|2023-12-05 13:30:00|10241.8|10239.8|10243.8|10241.8|10244.2|10242.2|10241.4|10239.4|4960
1701783300000|2023-12-05 13:35:00|10243.4|10241.4|10242.6|10240.6|10243.8|10241.8|10242.2|10240.2|2532
1701783600000|2023-12-05 13:40:00|10243|10241|10243|10241|10243|10241|10242.2|10240.2|997
1701783900000|2023-12-05 13:45:00|10242.6|10240.6|10242.2|10240.2|10243.8|10241.8|10242.2|10240.2|1790
1701784200000|2023-12-05 13:50:00|10241.8|10239.8|10242.6|10240.6|10243|10241|10241.8|10239.8|2053
1701784500000|2023-12-05 13:55:00|10243|10241|10243.4|10241.4|10243.8|10241.8|10242.6|10240.6|2924
1701784800000|2023-12-05 14:00:00|10243.8|10241.8|10242.2|10240.2|10244.2|10242.2|10241.8|10239.8|3954
1701785100000|2023-12-05 14:05:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10240.6|10238.6|2586
1701785400000|2023-12-05 14:10:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|4687
1701785700000|2023-12-05 14:15:00|10240.3|10238.3|10241|10239|10241.4|10239.4|10240.3|10238.3|11534
1701786000000|2023-12-05 14:20:00|10240.6|10238.6|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|5621
1701786300000|2023-12-05 14:25:00|10241|10239|10240.3|10238.3|10241.4|10239.4|10240.3|10238.3|3124
1701786600000|2023-12-05 14:30:00|10240.5|10238.5|10241.4|10239.4|10241.4|10239.4|10239.9|10237.9|2840
1701786900000|2023-12-05 14:35:00|10241.8|10239.8|10243.4|10241.4|10243.4|10241.4|10241.8|10239.8|4110
1701787200000|2023-12-05 14:40:00|10243|10241|10241.8|10239.8|10243|10241|10241.8|10239.8|3377
1701787500000|2023-12-05 14:45:00|10241.4|10239.4|10239.9|10237.9|10241.4|10239.4|10238.3|10236.3|6295
1701787800000|2023-12-05 14:50:00|10239.5|10237.5|10239.5|10237.5|10240.3|10238.3|10238.3|10236.3|4603
1701788100000|2023-12-05 14:55:00|10239.1|10237.1|10239.5|10237.5|10240.6|10238.6|10239.1|10237.1|5300
1701788400000|2023-12-05 15:00:00|10239.9|10237.9|10250|10248|10254.3|10252.3|10239.9|10237.9|26910
1701788700000|2023-12-05 15:05:00|10249.6|10247.6|10246.1|10244.1|10250.4|10248.4|10244.9|10242.9|10605
1701789000000|2023-12-05 15:10:00|10246.5|10244.5|10244.6|10242.6|10248.1|10246.1|10244.2|10242.2|8319
1701789300000|2023-12-05 15:15:00|10244.9|10242.9|10244.6|10242.6|10245.7|10243.7|10243.8|10241.8|7840
1701789600000|2023-12-05 15:20:00|10244.4|10242.4|10245.3|10243.3|10247.3|10245.3|10244.2|10242.2|6645
1701789900000|2023-12-05 15:25:00|10245.7|10243.7|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|3057
1701790200000|2023-12-05 15:30:00|10244.9|10242.9|10243.4|10241.4|10244.9|10242.9|10243|10241|6938
1701790500000|2023-12-05 15:35:00|10243.8|10241.8|10242.2|10240.2|10243.8|10241.8|10242.2|10240.2|4073
1701790800000|2023-12-05 15:40:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10241.8|10239.8|6847
1701791100000|2023-12-05 15:45:00|10243.8|10241.8|10244.6|10242.6|10244.9|10242.9|10243.8|10241.8|4527
1701791400000|2023-12-05 15:50:00|10244.8|10242.8|10246.1|10244.1|10246.1|10244.1|10244.4|10242.4|2742
1701791700000|2023-12-05 15:55:00|10245.7|10243.7|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|2150
1701792000000|2023-12-05 16:00:00|10247.5|10245.5|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|4322
1701792300000|2023-12-05 16:05:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|3059
1701792600000|2023-12-05 16:10:00|10246.1|10244.1|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|2360
1701792900000|2023-12-05 16:15:00|10247.3|10245.3|10246.1|10244.1|10247.7|10245.7|10246.1|10244.1|2051
1701793200000|2023-12-05 16:20:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|2083
1701793500000|2023-12-05 16:25:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|3636
1701793800000|2023-12-05 16:30:00|10245.7|10243.7|10244.2|10242.2|10245.7|10243.7|10244.2|10242.2|1327
1701794100000|2023-12-05 16:35:00|10244.6|10242.6|10243.4|10241.4|10244.6|10242.6|10243.4|10241.4|1137
1701794400000|2023-12-05 16:40:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|794
1701794700000|2023-12-05 16:45:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|1160
1701795000000|2023-12-05 16:50:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10242.6|10240.6|2462
1701795300000|2023-12-05 16:55:00|10243.8|10241.8|10246.9|10244.9|10246.9|10244.9|10243.8|10241.8|4538
1701795600000|2023-12-05 17:00:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|2576
1701795900000|2023-12-05 17:05:00|10247.7|10245.7|10249.2|10247.2|10249.2|10247.2|10247.7|10245.7|4146
1701796200000|2023-12-05 17:10:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.3|10245.3|3837
1701796500000|2023-12-05 17:15:00|10247.3|10245.3|10248.1|10246.1|10249.2|10247.2|10247.3|10245.3|1627
1701796800000|2023-12-05 17:20:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|4243
1701797100000|2023-12-05 17:25:00|10247.7|10245.7|10248.1|10246.1|10248.9|10246.9|10247.3|10245.3|1596
1701797400000|2023-12-05 17:30:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|712
1701797700000|2023-12-05 17:35:00|10248.3|10246.3|10248.9|10246.9|10250|10248|10248.3|10246.3|2943
1701798000000|2023-12-05 17:40:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|923
1701798300000|2023-12-05 17:45:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|1136
1701798600000|2023-12-05 17:50:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|678
1701798900000|2023-12-05 17:55:00|10249|10247|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|1925
1701799200000|2023-12-05 18:00:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|597
1701799500000|2023-12-05 18:05:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1387
1701799800000|2023-12-05 18:10:00|10246.9|10244.9|10245.3|10243.3|10246.9|10244.9|10245.3|10243.3|1527
1701800100000|2023-12-05 18:15:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|1225
1701800400000|2023-12-05 18:20:00|10245.3|10243.3|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|1694
1701800700000|2023-12-05 18:25:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|1033
1701801000000|2023-12-05 18:30:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.9|10243.9|750
1701801300000|2023-12-05 18:35:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|419
1701801600000|2023-12-05 18:40:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|1354
1701801900000|2023-12-05 18:45:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.1|10244.1|1321
1701802200000|2023-12-05 18:50:00|10247.1|10245.1|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|591
1701802500000|2023-12-05 18:55:00|10247.3|10245.3|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|1178
1701802800000|2023-12-05 19:00:00|10248.3|10246.3|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|1170
1701803100000|2023-12-05 19:05:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|741
1701803400000|2023-12-05 19:10:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1322
1701803700000|2023-12-05 19:15:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|970
1701804000000|2023-12-05 19:20:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|867
1701804300000|2023-12-05 19:25:00|10246.7|10244.7|10247.3|10245.3|10248.1|10246.1|10246.5|10244.5|1380
1701804600000|2023-12-05 19:30:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1827
1701804900000|2023-12-05 19:35:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|937
1701805200000|2023-12-05 19:40:00|10247.9|10245.9|10248.9|10246.9|10248.9|10246.9|10247.9|10245.9|1700
1701805500000|2023-12-05 19:45:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|1648
1701805800000|2023-12-05 19:50:00|10248.9|10246.9|10250.4|10248.4|10250.4|10248.4|10248.9|10246.9|2774
1701806100000|2023-12-05 19:55:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|6536
1701806400000|2023-12-05 20:00:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.4|10248.4|3440
1701806700000|2023-12-05 20:05:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|2654
1701807000000|2023-12-05 20:10:00|10252|10250|10251.2|10249.2|10252|10250|10250|10248|5820
1701807300000|2023-12-05 20:15:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|2476
1701807600000|2023-12-05 20:20:00|10250.8|10248.8|10250.4|10248.4|10251.6|10249.6|10250.4|10248.4|1792
1701807900000|2023-12-05 20:25:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|1605
1701808200000|2023-12-05 20:30:00|10250|10248|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|1731
1701808500000|2023-12-05 20:35:00|10250|10248|10250|10248|10250.4|10248.4|10249.6|10247.6|776
1701808800000|2023-12-05 20:40:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|1283
1701809100000|2023-12-05 20:45:00|10250|10248|10249.6|10247.6|10250|10248|10249.2|10247.2|2857
1701809400000|2023-12-05 20:50:00|10249.4|10247.4|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|1533
1701809700000|2023-12-05 20:55:00|10249.6|10247.6|10250|10248|10250|10248|10249.2|10247.2|2822
1701810000000|2023-12-05 21:00:00|10249.6|10247.6|10249.2|10247.2|10250|10248|10249.2|10247.2|709
1701810300000|2023-12-05 21:05:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|1612
1701810600000|2023-12-05 21:10:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|500
1701810900000|2023-12-05 21:15:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|2131
1701811200000|2023-12-05 21:20:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|228
1701811500000|2023-12-05 21:25:00|10249.4|10247.4|10249.6|10247.6|10250|10248|10249.2|10247.2|852
1701811800000|2023-12-05 21:30:00|10250|10248|10250.2|10248.2|10250.4|10248.4|10250|10248|753
1701812100000|2023-12-05 21:35:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250|10248|1659
1701812400000|2023-12-05 21:40:00|10251.2|10249.2|10251|10249|10251.2|10249.2|10250.8|10248.8|601
1701812700000|2023-12-05 21:45:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|1480
1701813000000|2023-12-05 21:50:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|1071
1701813300000|2023-12-05 21:55:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|531
1701817200000|2023-12-05 23:00:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|174
1701817500000|2023-12-05 23:05:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|567
1701817800000|2023-12-05 23:10:00|||||||||71
1701818100000|2023-12-05 23:15:00|||||||||107
1701818400000|2023-12-05 23:20:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|145
1701818700000|2023-12-05 23:25:00|||||||||25
1701819000000|2023-12-05 23:30:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|142
1701819300000|2023-12-05 23:35:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|80
1701819600000|2023-12-05 23:40:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|50
1701819900000|2023-12-05 23:45:00|||||||||154
1701820200000|2023-12-05 23:50:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250.2|10248.2|170
1701820500000|2023-12-05 23:55:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|584
1701820800000|2023-12-06 00:00:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|299
1701821100000|2023-12-06 00:05:00|10250.2|10248.2|10250|10248|10250.2|10248.2|10250|10248|85
1701821400000|2023-12-06 00:10:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|116
1701821700000|2023-12-06 00:15:00|10250.4|10248.4|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|393
1701822000000|2023-12-06 00:20:00|10250.4|10248.4|10250.2|10248.2|10250.8|10248.8|10250.2|10248.2|301
1701822300000|2023-12-06 00:25:00|10250.4|10248.4|10249.6|10247.6|10250.4|10248.4|10249.2|10247.2|220
1701822600000|2023-12-06 00:30:00|10249.4|10247.4|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|226
1701822900000|2023-12-06 00:35:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|342
1701823200000|2023-12-06 00:40:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|521
1701823500000|2023-12-06 00:45:00|10247.1|10245.1|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|321
1701823800000|2023-12-06 00:50:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|217
1701824100000|2023-12-06 00:55:00|10247.7|10245.7|10247.5|10245.5|10247.7|10245.7|10247.3|10245.3|129
1701824400000|2023-12-06 01:00:00|10247.7|10245.7|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|159
1701824700000|2023-12-06 01:05:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|61
1701825000000|2023-12-06 01:10:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|144
1701825300000|2023-12-06 01:15:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|178
1701825600000|2023-12-06 01:20:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|27
1701825900000|2023-12-06 01:25:00|10247.5|10245.5|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|275
1701826200000|2023-12-06 01:30:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|100
1701826500000|2023-12-06 01:35:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|151
1701826800000|2023-12-06 01:40:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|221
1701827100000|2023-12-06 01:45:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|23
1701827400000|2023-12-06 01:50:00|||||||||5
1701827700000|2023-12-06 01:55:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|86
1701828000000|2023-12-06 02:00:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|296
1701828300000|2023-12-06 02:05:00|||||||||147
1701828600000|2023-12-06 02:10:00|||||||||100
1701828900000|2023-12-06 02:15:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|1276
1701829200000|2023-12-06 02:20:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|393
1701829500000|2023-12-06 02:25:00|||||||||142
1701829800000|2023-12-06 02:30:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|496
1701830100000|2023-12-06 02:35:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|108
1701830400000|2023-12-06 02:40:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|132
1701830700000|2023-12-06 02:45:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1243
1701831000000|2023-12-06 02:50:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1191
1701831300000|2023-12-06 02:55:00|10244.2|10242.2|10245.3|10243.3|10245.3|10243.3|10244.2|10242.2|8209
1701831600000|2023-12-06 03:00:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1157
1701831900000|2023-12-06 03:05:00|10245.5|10243.5|10245.7|10243.7|10246.1|10244.1|10245.5|10243.5|546
1701832200000|2023-12-06 03:10:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|236
1701832500000|2023-12-06 03:15:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|393
1701832800000|2023-12-06 03:20:00|||||||||7
1701833100000|2023-12-06 03:25:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|203
1701833400000|2023-12-06 03:30:00|10244.9|10242.9|10244.9|10242.9|10245.1|10243.1|10244.9|10242.9|287
1701833700000|2023-12-06 03:35:00|||||||||30
1701834000000|2023-12-06 03:40:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|134
1701834300000|2023-12-06 03:45:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|8
1701834600000|2023-12-06 03:50:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|298
1701834900000|2023-12-06 03:55:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|22
1701835200000|2023-12-06 04:00:00|||||||||17
1701835500000|2023-12-06 04:05:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|32
1701835800000|2023-12-06 04:10:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|935
1701836100000|2023-12-06 04:15:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|228
1701836400000|2023-12-06 04:20:00|||||||||79
1701836700000|2023-12-06 04:25:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|116
1701837000000|2023-12-06 04:30:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|37
1701837300000|2023-12-06 04:35:00|||||||||18
1701837600000|2023-12-06 04:40:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|108
1701837900000|2023-12-06 04:45:00|10244.8|10242.8|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|344
1701838200000|2023-12-06 04:50:00|||||||||47
1701838500000|2023-12-06 04:55:00|||||||||463
1701838800000|2023-12-06 05:00:00|||||||||5
1701839100000|2023-12-06 05:05:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|112
1701839400000|2023-12-06 05:10:00|||||||||1
1701839700000|2023-12-06 05:15:00|10244.8|10242.8|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|273
1701840000000|2023-12-06 05:20:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|314
1701840300000|2023-12-06 05:25:00|||||||||23
1701840600000|2023-12-06 05:30:00|||||||||85
1701840900000|2023-12-06 05:35:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|372
1701841200000|2023-12-06 05:40:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|163
1701841500000|2023-12-06 05:45:00|||||||||185
1701841800000|2023-12-06 05:50:00|||||||||17
1701842100000|2023-12-06 05:55:00|||||||||4
1701842400000|2023-12-06 06:00:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|524
1701842700000|2023-12-06 06:05:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|7
1701843000000|2023-12-06 06:10:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|204
1701843300000|2023-12-06 06:15:00|10244.8|10242.8|10244.8|10242.8|10244.9|10242.9|10244.6|10242.6|128
1701843600000|2023-12-06 06:20:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|2
1701843900000|2023-12-06 06:25:00|10244.8|10242.8|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|173
1701844200000|2023-12-06 06:30:00|||||||||98
1701844500000|2023-12-06 06:35:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|273
1701844800000|2023-12-06 06:40:00|||||||||3
1701845100000|2023-12-06 06:45:00|||||||||18
1701845400000|2023-12-06 06:50:00|10244.8|10242.8|10244.2|10242.2|10244.8|10242.8|10244.2|10242.2|460
1701845700000|2023-12-06 06:55:00|10244.4|10242.4|10244.2|10242.2|10244.4|10242.4|10244.2|10242.2|254
1701846000000|2023-12-06 07:00:00|10244.6|10242.6|10246.1|10244.1|10246.1|10244.1|10244.2|10242.2|1181
1701846300000|2023-12-06 07:05:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|322
1701846600000|2023-12-06 07:10:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|96
1701846900000|2023-12-06 07:15:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|234
1701847200000|2023-12-06 07:20:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|327
1701847500000|2023-12-06 07:25:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|237
1701847800000|2023-12-06 07:30:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|240
1701848100000|2023-12-06 07:35:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|311
1701848400000|2023-12-06 07:40:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|411
1701848700000|2023-12-06 07:45:00|10246.7|10244.7|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|293
1701849000000|2023-12-06 07:50:00|10246.7|10244.7|10247.7|10245.7|10247.7|10245.7|10246.7|10244.7|7942
1701849300000|2023-12-06 07:55:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|464
1701849600000|2023-12-06 08:00:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|590
1701849900000|2023-12-06 08:05:00|10247.7|10245.7|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|1555
1701850200000|2023-12-06 08:10:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|1264
1701850500000|2023-12-06 08:15:00|10247.3|10245.3|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|774
1701850800000|2023-12-06 08:20:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|450
1701851100000|2023-12-06 08:25:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|1762
1701851400000|2023-12-06 08:30:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|1003
1701851700000|2023-12-06 08:35:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|731
1701852000000|2023-12-06 08:40:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|557
1701852300000|2023-12-06 08:45:00|10247.3|10245.3|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|871
1701852600000|2023-12-06 08:50:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1015
1701852900000|2023-12-06 08:55:00|10247.7|10245.7|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|1110
1701853200000|2023-12-06 09:00:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|4119
1701853500000|2023-12-06 09:05:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|1408
1701853800000|2023-12-06 09:10:00|10247.7|10245.7|10246.1|10244.1|10247.7|10245.7|10246.1|10244.1|552
1701854100000|2023-12-06 09:15:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|655
1701854400000|2023-12-06 09:20:00|10246.5|10244.5|10245.7|10243.7|10246.7|10244.7|10245.7|10243.7|448
1701854700000|2023-12-06 09:25:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|498
1701855000000|2023-12-06 09:30:00|10246.3|10244.3|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|888
1701855300000|2023-12-06 09:35:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1027
1701855600000|2023-12-06 09:40:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|2199
1701855900000|2023-12-06 09:45:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|1191
1701856200000|2023-12-06 09:50:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|264
1701856500000|2023-12-06 09:55:00|||||||||367
1701856800000|2023-12-06 10:00:00|10244.2|10242.2|10243.4|10241.4|10244.6|10242.6|10243.4|10241.4|2205
1701857100000|2023-12-06 10:05:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|2369
1701857400000|2023-12-06 10:10:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|735
1701857700000|2023-12-06 10:15:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|266
1701858000000|2023-12-06 10:20:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|372
1701858300000|2023-12-06 10:25:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|1296
1701858600000|2023-12-06 10:30:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|513
1701858900000|2023-12-06 10:35:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|639
1701859200000|2023-12-06 10:40:00|10243.8|10241.8|10243.6|10241.6|10243.8|10241.8|10243.4|10241.4|885
1701859500000|2023-12-06 10:45:00|10243.8|10241.8|10243|10241|10243.8|10241.8|10243|10241|881
1701859800000|2023-12-06 10:50:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|144
1701860100000|2023-12-06 10:55:00|10243|10241|10243|10241|10243|10241|10243|10241|727
1701860400000|2023-12-06 11:00:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|710
1701860700000|2023-12-06 11:05:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|1071
1701861000000|2023-12-06 11:10:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|275
1701861300000|2023-12-06 11:15:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.2|10240.2|1037
1701861600000|2023-12-06 11:20:00|||||||||267
1701861900000|2023-12-06 11:25:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|464
1701862200000|2023-12-06 11:30:00|10242.8|10240.8|10242.2|10240.2|10243|10241|10241.8|10239.8|1801
1701862500000|2023-12-06 11:35:00|||||||||76
1701862800000|2023-12-06 11:40:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|174
1701863100000|2023-12-06 11:45:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|403
1701863400000|2023-12-06 11:50:00|10242.6|10240.6|10243.8|10241.8|10243.8|10241.8|10242.6|10240.6|356
1701863700000|2023-12-06 11:55:00|10243.4|10241.4|10241.8|10239.8|10243.4|10241.4|10241.4|10239.4|1818
1701864000000|2023-12-06 12:00:00|10242.2|10240.2|10243|10241|10243.4|10241.4|10242.2|10240.2|1068
1701864300000|2023-12-06 12:05:00|10242.8|10240.8|10242.2|10240.2|10243|10241|10241.8|10239.8|882
1701864600000|2023-12-06 12:10:00|10242|10240|10243|10241|10243.4|10241.4|10241.8|10239.8|9711
1701864900000|2023-12-06 12:15:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|489
1701865200000|2023-12-06 12:20:00|10242.6|10240.6|10243.8|10241.8|10244.2|10242.2|10242.2|10240.2|1495
1701865500000|2023-12-06 12:25:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|518
1701865800000|2023-12-06 12:30:00|10244.2|10242.2|10244.2|10242.2|10244.4|10242.4|10244.2|10242.2|544
1701866100000|2023-12-06 12:35:00|10243.8|10241.8|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|2153
1701866400000|2023-12-06 12:40:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|455
1701866700000|2023-12-06 12:45:00|10243.8|10241.8|10244.9|10242.9|10244.9|10242.9|10243.8|10241.8|655
1701867000000|2023-12-06 12:50:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.6|10242.6|1387
1701867300000|2023-12-06 12:55:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|411
1701867600000|2023-12-06 13:00:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1130
1701867900000|2023-12-06 13:05:00|10246.1|10244.1|10246.9|10244.9|10246.9|10244.9|10245.7|10243.7|2073
1701868200000|2023-12-06 13:10:00|10246.7|10244.7|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|2019
1701868500000|2023-12-06 13:15:00|10249.2|10247.2|10248.1|10246.1|10250.4|10248.4|10246.1|10244.1|5857
1701868800000|2023-12-06 13:20:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|3413
1701869100000|2023-12-06 13:25:00|10248.5|10246.5|10248.9|10246.9|10249.6|10247.6|10248.1|10246.1|1907
1701869400000|2023-12-06 13:30:00|10249.2|10247.2|10247.9|10245.9|10250|10248|10247.3|10245.3|5599
1701869700000|2023-12-06 13:35:00|10247.7|10245.7|10246.5|10244.5|10248.5|10246.5|10245.3|10243.3|6510
1701870000000|2023-12-06 13:40:00|10246.9|10244.9|10248.1|10246.1|10248.5|10246.5|10246.1|10244.1|1853
1701870300000|2023-12-06 13:45:00|10248.5|10246.5|10248.9|10246.9|10250|10248|10248.5|10246.5|5080
1701870600000|2023-12-06 13:50:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10248.9|10246.9|2473
1701870900000|2023-12-06 13:55:00|10249.8|10247.8|10250|10248|10250.8|10248.8|10249.2|10247.2|4959
1701871200000|2023-12-06 14:00:00|10249.6|10247.6|10250|10248|10251.2|10249.2|10249.2|10247.2|7387
1701871500000|2023-12-06 14:05:00|10249.6|10247.6|10250|10248|10251.2|10249.2|10248.9|10246.9|3637
1701871800000|2023-12-06 14:10:00|10249.8|10247.8|10248.9|10246.9|10250|10248|10248.5|10246.5|4241
1701872100000|2023-12-06 14:15:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|2223
1701872400000|2023-12-06 14:20:00|10248.1|10246.1|10249.2|10247.2|10249.6|10247.6|10248.1|10246.1|1249
1701872700000|2023-12-06 14:25:00|10249.6|10247.6|10248.9|10246.9|10250.4|10248.4|10248.9|10246.9|2521
1701873000000|2023-12-06 14:30:00|10249.2|10247.2|10250|10248|10250|10248|10248.9|10246.9|1920
1701873300000|2023-12-06 14:35:00|10249.6|10247.6|10248.5|10246.5|10250.4|10248.4|10248.5|10246.5|3368
1701873600000|2023-12-06 14:40:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|2804
1701873900000|2023-12-06 14:45:00|10248.7|10246.7|10248.1|10246.1|10248.9|10246.9|10247.3|10245.3|3028
1701874200000|2023-12-06 14:50:00|10248.3|10246.3|10247.3|10245.3|10249.6|10247.6|10247.3|10245.3|3024
1701874500000|2023-12-06 14:55:00|10247.5|10245.5|10247.3|10245.3|10248.1|10246.1|10246.9|10244.9|4318
1701874800000|2023-12-06 15:00:00|10246.9|10244.9|10244.6|10242.6|10246.9|10244.9|10244.2|10242.2|5405
1701875100000|2023-12-06 15:05:00|10244.9|10242.9|10243.8|10241.8|10245.3|10243.3|10243|10241|4922
1701875400000|2023-12-06 15:10:00|10244.2|10242.2|10244.2|10242.2|10244.9|10242.9|10243.4|10241.4|3181
1701875700000|2023-12-06 15:15:00|10244.6|10242.6|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|3221
1701876000000|2023-12-06 15:20:00|10245.7|10243.7|10246.5|10244.5|10246.9|10244.9|10245.7|10243.7|4725
1701876300000|2023-12-06 15:25:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|3723
1701876600000|2023-12-06 15:30:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|3416
1701876900000|2023-12-06 15:35:00|10247.3|10245.3|10246.5|10244.5|10248.5|10246.5|10246.5|10244.5|4918
1701877200000|2023-12-06 15:40:00|10246.1|10244.1|10245.3|10243.3|10246.5|10244.5|10245.3|10243.3|3522
1701877500000|2023-12-06 15:45:00|10245.7|10243.7|10246.9|10244.9|10247.7|10245.7|10245.7|10243.7|4018
1701877800000|2023-12-06 15:50:00|10247.3|10245.3|10245.3|10243.3|10247.3|10245.3|10245.3|10243.3|2607
1701878100000|2023-12-06 15:55:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|3209
1701878400000|2023-12-06 16:00:00|10246.1|10244.1|10246.9|10244.9|10246.9|10244.9|10245.3|10243.3|4630
1701878700000|2023-12-06 16:05:00|10246.7|10244.7|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|2678
1701879000000|2023-12-06 16:10:00|10246.3|10244.3|10247.3|10245.3|10247.3|10245.3|10246.1|10244.1|4780
1701879300000|2023-12-06 16:15:00|10246.9|10244.9|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|3043
1701879600000|2023-12-06 16:20:00|10246.1|10244.1|10244.6|10242.6|10246.1|10244.1|10243.8|10241.8|6073
1701879900000|2023-12-06 16:25:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10242.2|10240.2|3579
1701880200000|2023-12-06 16:30:00|10243.2|10241.2|10243|10241|10243.8|10241.8|10243|10241|2952
1701880500000|2023-12-06 16:35:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243|10241|3815
1701880800000|2023-12-06 16:40:00|10243.8|10241.8|10244.2|10242.2|10244.9|10242.9|10243.4|10241.4|5088
1701881100000|2023-12-06 16:45:00|10244.4|10242.4|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|1129
1701881400000|2023-12-06 16:50:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1225
1701881700000|2023-12-06 16:55:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|4477
1701882000000|2023-12-06 17:00:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|2086
1701882300000|2023-12-06 17:05:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|1712
1701882600000|2023-12-06 17:10:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|2031
1701882900000|2023-12-06 17:15:00|10245.3|10243.3|10246.5|10244.5|10246.5|10244.5|10245.3|10243.3|1387
1701883200000|2023-12-06 17:20:00|10246.7|10244.7|10246.7|10244.7|10247.3|10245.3|10246.5|10244.5|3251
1701883500000|2023-12-06 17:25:00|10246.9|10244.9|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|924
1701883800000|2023-12-06 17:30:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|1025
1701884100000|2023-12-06 17:35:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|2223
1701884400000|2023-12-06 17:40:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|1169
1701884700000|2023-12-06 17:45:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1622
1701885000000|2023-12-06 17:50:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|1741
1701885300000|2023-12-06 17:55:00|10246.1|10244.1|10245.3|10243.3|10246.5|10244.5|10244.9|10242.9|1197
1701885600000|2023-12-06 18:00:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|1470
1701885900000|2023-12-06 18:05:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|3257
1701886200000|2023-12-06 18:10:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|652
1701886500000|2023-12-06 18:15:00|10245.5|10243.5|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|1246
1701886800000|2023-12-06 18:20:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|665
1701887100000|2023-12-06 18:25:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1118
1701887400000|2023-12-06 18:30:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1083
1701887700000|2023-12-06 18:35:00|||||||||1210
1701888000000|2023-12-06 18:40:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|835
1701888300000|2023-12-06 18:45:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|2247
1701888600000|2023-12-06 18:50:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|1794
1701888900000|2023-12-06 18:55:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|1426
1701889200000|2023-12-06 19:00:00|10246.5|10244.5|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|1387
1701889500000|2023-12-06 19:05:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|1464
1701889800000|2023-12-06 19:10:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|581
1701890100000|2023-12-06 19:15:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|706
1701890400000|2023-12-06 19:20:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|2419
1701890700000|2023-12-06 19:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|480
1701891000000|2023-12-06 19:30:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|735
1701891300000|2023-12-06 19:35:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|817
1701891600000|2023-12-06 19:40:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|951
1701891900000|2023-12-06 19:45:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|1554
1701892200000|2023-12-06 19:50:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|2768
1701892500000|2023-12-06 19:55:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|2709
1701892800000|2023-12-06 20:00:00|10244.8|10242.8|10244.6|10242.6|10244.8|10242.8|10244.2|10242.2|3368
1701893100000|2023-12-06 20:05:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|566
1701893400000|2023-12-06 20:10:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|812
1701893700000|2023-12-06 20:15:00|10244|10242|10244|10242|10244.2|10242.2|10243.8|10241.8|2148
1701894000000|2023-12-06 20:20:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|19167
1701894300000|2023-12-06 20:25:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|4340
1701894600000|2023-12-06 20:30:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|996
1701894900000|2023-12-06 20:35:00|10244.2|10242.2|10243.4|10241.4|10244.6|10242.6|10243.4|10241.4|1593
1701895200000|2023-12-06 20:40:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|1350
1701895500000|2023-12-06 20:45:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1436
1701895800000|2023-12-06 20:50:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|1982
1701896100000|2023-12-06 20:55:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1477
1701896400000|2023-12-06 21:00:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|2964
1701896700000|2023-12-06 21:05:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|687
1701897000000|2023-12-06 21:10:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1359
1701897300000|2023-12-06 21:15:00|10244.8|10242.8|10244.4|10242.4|10244.8|10242.8|10244.2|10242.2|765
1701897600000|2023-12-06 21:20:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|962
1701897900000|2023-12-06 21:25:00|10244.8|10242.8|10245.7|10243.7|10246.1|10244.1|10244.8|10242.8|1166
1701898200000|2023-12-06 21:30:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|1184
1701898500000|2023-12-06 21:35:00|||||||||699
1701898800000|2023-12-06 21:40:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|1016
1701899100000|2023-12-06 21:45:00|10245.5|10243.5|10246.1|10244.1|10246.1|10244.1|10245.5|10243.5|2139
1701899400000|2023-12-06 21:50:00|10246.3|10244.3|10246.1|10244.1|10246.3|10244.3|10246.1|10244.1|555
1701899700000|2023-12-06 21:55:00|10245.9|10243.9|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|1147
1701903600000|2023-12-06 23:00:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|318
1701903900000|2023-12-06 23:05:00|10245.7|10243.7|10246.5|10244.5|10246.5|10244.5|10245.7|10243.7|181
1701904200000|2023-12-06 23:10:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|286
1701904500000|2023-12-06 23:15:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|418
1701904800000|2023-12-06 23:20:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|249
1701905100000|2023-12-06 23:25:00|10247.5|10245.5|10247.3|10245.3|10247.5|10245.5|10247.3|10245.3|339
1701905400000|2023-12-06 23:30:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|130
1701905700000|2023-12-06 23:35:00|||||||||34
1701906000000|2023-12-06 23:40:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.1|10245.1|151
1701906300000|2023-12-06 23:45:00|10247.1|10245.1|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|231
1701906600000|2023-12-06 23:50:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|150
1701906900000|2023-12-06 23:55:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|283
1701907200000|2023-12-07 00:00:00|||||||||646
1701907500000|2023-12-07 00:05:00|||||||||543
1701907800000|2023-12-07 00:10:00|10246.5|10244.5|10246.1|10244.1|10246.9|10244.9|10245.7|10243.7|513
1701908100000|2023-12-07 00:15:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|355
1701908400000|2023-12-07 00:20:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|477
1701908700000|2023-12-07 00:25:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|129
1701909000000|2023-12-07 00:30:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|136
1701909300000|2023-12-07 00:35:00|||||||||321
1701909600000|2023-12-07 00:40:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|243
1701909900000|2023-12-07 00:45:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|109
1701910200000|2023-12-07 00:50:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|108
1701910500000|2023-12-07 00:55:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|343
1701910800000|2023-12-07 01:00:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|783
1701911100000|2023-12-07 01:05:00|10244.6|10242.6|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|210
1701911400000|2023-12-07 01:10:00|10245.5|10243.5|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|457
1701911700000|2023-12-07 01:15:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|54
1701912000000|2023-12-07 01:20:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|283
1701912300000|2023-12-07 01:25:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|275
1701912600000|2023-12-07 01:30:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|136
1701912900000|2023-12-07 01:35:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|678
1701913200000|2023-12-07 01:40:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|247
1701913500000|2023-12-07 01:45:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|419
1701913800000|2023-12-07 01:50:00|10243.4|10241.4|10243.4|10241.4|10243.6|10241.6|10243.4|10241.4|349
1701914100000|2023-12-07 01:55:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|242
1701914400000|2023-12-07 02:00:00|10243|10241|10244|10242|10244.2|10242.2|10243|10241|257
1701914700000|2023-12-07 02:05:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|75
1701915000000|2023-12-07 02:10:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|327
1701915300000|2023-12-07 02:15:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|132
1701915600000|2023-12-07 02:20:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|182
1701915900000|2023-12-07 02:25:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|176
1701916200000|2023-12-07 02:30:00|||||||||1
1701916500000|2023-12-07 02:35:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|767
1701916800000|2023-12-07 02:40:00|10243|10241|10243.8|10241.8|10243.8|10241.8|10243|10241|270
1701917100000|2023-12-07 02:45:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|117
1701917400000|2023-12-07 02:50:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|126
1701917700000|2023-12-07 02:55:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|232
1701918000000|2023-12-07 03:00:00|||||||||283
1701918300000|2023-12-07 03:05:00|10243.6|10241.6|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|835
1701918600000|2023-12-07 03:10:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|310
1701918900000|2023-12-07 03:15:00|||||||||143
1701919200000|2023-12-07 03:20:00|||||||||191
1701919500000|2023-12-07 03:25:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|772
1701919800000|2023-12-07 03:30:00|||||||||172
1701920100000|2023-12-07 03:35:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|1671
1701920400000|2023-12-07 03:40:00|10244.4|10242.4|10244.2|10242.2|10244.4|10242.4|10244.2|10242.2|1312
1701920700000|2023-12-07 03:45:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|1353
1701921000000|2023-12-07 03:50:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|274
1701921300000|2023-12-07 03:55:00|||||||||136
1701921600000|2023-12-07 04:00:00|10243.6|10241.6|10243|10241|10243.6|10241.6|10242.6|10240.6|317
1701921900000|2023-12-07 04:05:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|466
1701922200000|2023-12-07 04:10:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|196
1701922500000|2023-12-07 04:15:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|171
1701922800000|2023-12-07 04:20:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|199
1701923100000|2023-12-07 04:25:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|304
1701923400000|2023-12-07 04:30:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|212
1701923700000|2023-12-07 04:35:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|777
1701924000000|2023-12-07 04:40:00|10242.4|10240.4|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|482
1701924300000|2023-12-07 04:45:00|10241.8|10239.8|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|121
1701924600000|2023-12-07 04:50:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|303
1701924900000|2023-12-07 04:55:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|120
1701925200000|2023-12-07 05:00:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|485
1701925500000|2023-12-07 05:05:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|230
1701925800000|2023-12-07 05:10:00|10241|10239|10238.7|10236.7|10241.4|10239.4|10238.7|10236.7|5335
1701926100000|2023-12-07 05:15:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1972
1701926400000|2023-12-07 05:20:00|10239.1|10237.1|10238.9|10236.9|10239.5|10237.5|10238.3|10236.3|957
1701926700000|2023-12-07 05:25:00|10239.1|10237.1|10238.3|10236.3|10239.3|10237.3|10238.3|10236.3|204
1701927000000|2023-12-07 05:30:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|372
1701927300000|2023-12-07 05:35:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|495
1701927600000|2023-12-07 05:40:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|301
1701927900000|2023-12-07 05:45:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|147
1701928200000|2023-12-07 05:50:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|407
1701928500000|2023-12-07 05:55:00|10238.3|10236.3|10238.5|10236.5|10238.7|10236.7|10238.3|10236.3|820
1701928800000|2023-12-07 06:00:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|292
1701929100000|2023-12-07 06:05:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|86
1701929400000|2023-12-07 06:10:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|311
1701929700000|2023-12-07 06:15:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|88
1701930000000|2023-12-07 06:20:00|10238.1|10236.1|10238.7|10236.7|10238.7|10236.7|10238.1|10236.1|374
1701930300000|2023-12-07 06:25:00|10238.9|10236.9|10239.5|10237.5|10239.5|10237.5|10238.9|10236.9|363
1701930600000|2023-12-07 06:30:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|303
1701930900000|2023-12-07 06:35:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|216
1701931200000|2023-12-07 06:40:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|109
1701931500000|2023-12-07 06:45:00|10238.7|10236.7|10237.9|10235.9|10239.1|10237.1|10237.9|10235.9|861
1701931800000|2023-12-07 06:50:00|10238.1|10236.1|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|216
1701932100000|2023-12-07 06:55:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.1|10235.1|654
1701932400000|2023-12-07 07:00:00|10238.3|10236.3|10239.5|10237.5|10239.5|10237.5|10238.3|10236.3|889
1701932700000|2023-12-07 07:05:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|1007
1701933000000|2023-12-07 07:10:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|512
1701933300000|2023-12-07 07:15:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|654
1701933600000|2023-12-07 07:20:00|10241|10239|10240.3|10238.3|10241|10239|10240.3|10238.3|592
1701933900000|2023-12-07 07:25:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|559
1701934200000|2023-12-07 07:30:00|10240.6|10238.6|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|929
1701934500000|2023-12-07 07:35:00|10239.7|10237.7|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|516
1701934800000|2023-12-07 07:40:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|872
1701935100000|2023-12-07 07:45:00|10240.3|10238.3|10241|10239|10241|10239|10239.9|10237.9|974
1701935400000|2023-12-07 07:50:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|566
1701935700000|2023-12-07 07:55:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10241|10239|1129
1701936000000|2023-12-07 08:00:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|2376
1701936300000|2023-12-07 08:05:00|10242.4|10240.4|10242.2|10240.2|10243|10241|10242.2|10240.2|1511
1701936600000|2023-12-07 08:10:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|550
1701936900000|2023-12-07 08:15:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|411
1701937200000|2023-12-07 08:20:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|531
1701937500000|2023-12-07 08:25:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|455
1701937800000|2023-12-07 08:30:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.2|10240.2|378
1701938100000|2023-12-07 08:35:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|2286
1701938400000|2023-12-07 08:40:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|438
1701938700000|2023-12-07 08:45:00|10244.4|10242.4|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|603
1701939000000|2023-12-07 08:50:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|614
1701939300000|2023-12-07 08:55:00|10243|10241|10241.8|10239.8|10243.4|10241.4|10241.8|10239.8|900
1701939600000|2023-12-07 09:00:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|590
1701939900000|2023-12-07 09:05:00|10242.4|10240.4|10241|10239|10242.4|10240.4|10241|10239|637
1701940200000|2023-12-07 09:10:00|10241.4|10239.4|10241.4|10239.4|10242.2|10240.2|10241|10239|584
1701940500000|2023-12-07 09:15:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|821
1701940800000|2023-12-07 09:20:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|1079
1701941100000|2023-12-07 09:25:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|751
1701941400000|2023-12-07 09:30:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|630
1701941700000|2023-12-07 09:35:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10241.8|10239.8|581
1701942000000|2023-12-07 09:40:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|167
1701942300000|2023-12-07 09:45:00|10242.6|10240.6|10242.2|10240.2|10243|10241|10242.2|10240.2|214
1701942600000|2023-12-07 09:50:00|10242.6|10240.6|10243|10241|10243.8|10241.8|10242.6|10240.6|772
1701942900000|2023-12-07 09:55:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|606
1701943200000|2023-12-07 10:00:00|10243.2|10241.2|10243.8|10241.8|10243.8|10241.8|10243|10241|248
1701943500000|2023-12-07 10:05:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|361
1701943800000|2023-12-07 10:10:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.2|10241.2|690
1701944100000|2023-12-07 10:15:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|179
1701944400000|2023-12-07 10:20:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|596
1701944700000|2023-12-07 10:25:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|779
1701945000000|2023-12-07 10:30:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|1758
1701945300000|2023-12-07 10:35:00|10242.2|10240.2|10242.6|10240.6|10244.2|10242.2|10242.2|10240.2|3934
1701945600000|2023-12-07 10:40:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|1573
1701945900000|2023-12-07 10:45:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|892
1701946200000|2023-12-07 10:50:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|349
1701946500000|2023-12-07 10:55:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|536
1701946800000|2023-12-07 11:00:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243|10241|1058
1701947100000|2023-12-07 11:05:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|706
1701947400000|2023-12-07 11:10:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|502
1701947700000|2023-12-07 11:15:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|281
1701948000000|2023-12-07 11:20:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|646
1701948300000|2023-12-07 11:25:00|10241.8|10239.8|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|1180
1701948600000|2023-12-07 11:30:00|10242.2|10240.2|10241|10239|10242.2|10240.2|10240.6|10238.6|2170
1701948900000|2023-12-07 11:35:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|402
1701949200000|2023-12-07 11:40:00|||||||||162
1701949500000|2023-12-07 11:45:00|10241|10239|10241|10239|10241.4|10239.4|10240.6|10238.6|1397
1701949800000|2023-12-07 11:50:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|993
1701950100000|2023-12-07 11:55:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|260
1701950400000|2023-12-07 12:00:00|10241.4|10239.4|10240.5|10238.5|10241.4|10239.4|10240.3|10238.3|1316
1701950700000|2023-12-07 12:05:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|1275
1701951000000|2023-12-07 12:10:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|1227
1701951300000|2023-12-07 12:15:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|1571
1701951600000|2023-12-07 12:20:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|1448
1701951900000|2023-12-07 12:25:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|2194
1701952200000|2023-12-07 12:30:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|612
1701952500000|2023-12-07 12:35:00|10239.9|10237.9|10239.9|10237.9|10240.6|10238.6|10239.5|10237.5|707
1701952800000|2023-12-07 12:40:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|1049
1701953100000|2023-12-07 12:45:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|1254
1701953400000|2023-12-07 12:50:00|10241|10239|10241.4|10239.4|10241.8|10239.8|10241|10239|1094
1701953700000|2023-12-07 12:55:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|1121
1701954000000|2023-12-07 13:00:00|10241.8|10239.8|10242.2|10240.2|10242.6|10240.6|10241.4|10239.4|2059
1701954300000|2023-12-07 13:05:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10240.6|10238.6|1706
1701954600000|2023-12-07 13:10:00|10240.6|10238.6|10240.1|10238.1|10241|10239|10239.9|10237.9|1305
1701954900000|2023-12-07 13:15:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|1579
1701955200000|2023-12-07 13:20:00|10240.3|10238.3|10242.6|10240.6|10242.6|10240.6|10240.3|10238.3|2291
1701955500000|2023-12-07 13:25:00|10243|10241|10242.6|10240.6|10244.2|10242.2|10242.2|10240.2|5741
1701955800000|2023-12-07 13:30:00|10243|10241|10239.1|10237.1|10243|10241|10237.1|10235.1|13777
1701956100000|2023-12-07 13:35:00|10238.7|10236.7|10240.6|10238.6|10240.6|10238.6|10237.5|10235.5|7353
1701956400000|2023-12-07 13:40:00|10241|10239|10243|10241|10243.8|10241.8|10241|10239|6756
1701956700000|2023-12-07 13:45:00|10243.4|10241.4|10245.3|10243.3|10247.3|10245.3|10243|10241|8798
1701957000000|2023-12-07 13:50:00|10245.5|10243.5|10248.1|10246.1|10249.6|10247.6|10245.3|10243.3|6713
1701957300000|2023-12-07 13:55:00|10247.7|10245.7|10246.1|10244.1|10249.2|10247.2|10245.7|10243.7|9547
1701957600000|2023-12-07 14:00:00|10246.5|10244.5|10246.9|10244.9|10247.7|10245.7|10246.1|10244.1|3638
1701957900000|2023-12-07 14:05:00|10247.3|10245.3|10247.7|10245.7|10248.5|10246.5|10246.9|10244.9|5925
1701958200000|2023-12-07 14:10:00|10248.1|10246.1|10246.5|10244.5|10248.5|10246.5|10246.3|10244.3|2775
1701958500000|2023-12-07 14:15:00|10246.9|10244.9|10245.7|10243.7|10247.3|10245.3|10244.2|10242.2|10927
1701958800000|2023-12-07 14:20:00|10246.1|10244.1|10245.3|10243.3|10246.5|10244.5|10244.9|10242.9|10204
1701959100000|2023-12-07 14:25:00|10244.9|10242.9|10246.1|10244.1|10246.5|10244.5|10244.6|10242.6|2634
1701959400000|2023-12-07 14:30:00|10246.5|10244.5|10248.1|10246.1|10248.5|10246.5|10246.5|10244.5|4816
1701959700000|2023-12-07 14:35:00|10248.5|10246.5|10249.2|10247.2|10249.6|10247.6|10247.7|10245.7|3963
1701960000000|2023-12-07 14:40:00|10249.6|10247.6|10248.1|10246.1|10249.6|10247.6|10246.9|10244.9|3803
1701960300000|2023-12-07 14:45:00|10247.7|10245.7|10248.9|10246.9|10249.2|10247.2|10247.3|10245.3|3141
1701960600000|2023-12-07 14:50:00|10248.7|10246.7|10247.7|10245.7|10248.9|10246.9|10246.9|10244.9|2473
1701960900000|2023-12-07 14:55:00|10247.9|10245.9|10247.7|10245.7|10249.2|10247.2|10247.3|10245.3|3555
1701961200000|2023-12-07 15:00:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|1452
1701961500000|2023-12-07 15:05:00|10248.1|10246.1|10246.5|10244.5|10248.5|10246.5|10246.1|10244.1|2562
1701961800000|2023-12-07 15:10:00|10246.1|10244.1|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|2090
1701962100000|2023-12-07 15:15:00|10246.9|10244.9|10246.5|10244.5|10247.7|10245.7|10246.5|10244.5|2621
1701962400000|2023-12-07 15:20:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.1|10244.1|2125
1701962700000|2023-12-07 15:25:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10246.5|10244.5|1922
1701963000000|2023-12-07 15:30:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|4123
1701963300000|2023-12-07 15:35:00|10247.3|10245.3|10248.1|10246.1|10249.2|10247.2|10247.3|10245.3|2789
1701963600000|2023-12-07 15:40:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.1|10244.1|2415
1701963900000|2023-12-07 15:45:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|1744
1701964200000|2023-12-07 15:50:00|10246.5|10244.5|10246.5|10244.5|10247.3|10245.3|10246.1|10244.1|2047
1701964500000|2023-12-07 15:55:00|10246.9|10244.9|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|1755
1701964800000|2023-12-07 16:00:00|10246.5|10244.5|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|2887
1701965100000|2023-12-07 16:05:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|2445
1701965400000|2023-12-07 16:10:00|10247.3|10245.3|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|3505
1701965700000|2023-12-07 16:15:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10246.9|10244.9|2386
1701966000000|2023-12-07 16:20:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|2696
1701966300000|2023-12-07 16:25:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|2153
1701966600000|2023-12-07 16:30:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|966
1701966900000|2023-12-07 16:35:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.1|10245.1|1756
1701967200000|2023-12-07 16:40:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10247.3|10245.3|1887
1701967500000|2023-12-07 16:45:00|10248.9|10246.9|10248.1|10246.1|10249.2|10247.2|10248.1|10246.1|1914
1701967800000|2023-12-07 16:50:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1183
1701968100000|2023-12-07 16:55:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|2774
1701968400000|2023-12-07 17:00:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|1604
1701968700000|2023-12-07 17:05:00|10247.9|10245.9|10246.9|10244.9|10248.1|10246.1|10246.9|10244.9|664
1701969000000|2023-12-07 17:10:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|371
1701969300000|2023-12-07 17:15:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|768
1701969600000|2023-12-07 17:20:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|1035
1701969900000|2023-12-07 17:25:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1502
1701970200000|2023-12-07 17:30:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|1712
1701970500000|2023-12-07 17:35:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|1763
1701970800000|2023-12-07 17:40:00|10248.5|10246.5|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|3327
1701971100000|2023-12-07 17:45:00|10248.9|10246.9|10249.2|10247.2|10252|10250|10248.1|10246.1|6664
1701971400000|2023-12-07 17:50:00|10249.6|10247.6|10247.3|10245.3|10249.6|10247.6|10246.9|10244.9|28041
1701971700000|2023-12-07 17:55:00|10247.5|10245.5|10247.7|10245.7|10248.5|10246.5|10247.3|10245.3|3088
1701972000000|2023-12-07 18:00:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|2118
1701972300000|2023-12-07 18:05:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|4741
1701972600000|2023-12-07 18:10:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|8511
1701972900000|2023-12-07 18:15:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|536
1701973200000|2023-12-07 18:20:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|573
1701973500000|2023-12-07 18:25:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|766
1701973800000|2023-12-07 18:30:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|1670
1701974100000|2023-12-07 18:35:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|481
1701974400000|2023-12-07 18:40:00|10248.7|10246.7|10249.2|10247.2|10249.2|10247.2|10248.7|10246.7|3217
1701974700000|2023-12-07 18:45:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|1152
1701975000000|2023-12-07 18:50:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|239
1701975300000|2023-12-07 18:55:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|772
1701975600000|2023-12-07 19:00:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|2531
1701975900000|2023-12-07 19:05:00|||||||||364
1701976200000|2023-12-07 19:10:00|10248.1|10246.1|10249.6|10247.6|10249.6|10247.6|10248.1|10246.1|1843
1701976500000|2023-12-07 19:15:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|954
1701976800000|2023-12-07 19:20:00|10249.4|10247.4|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|978
1701977100000|2023-12-07 19:25:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|162
1701977400000|2023-12-07 19:30:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|664
1701977700000|2023-12-07 19:35:00|10248.5|10246.5|10249.2|10247.2|10249.2|10247.2|10248.5|10246.5|1412
1701978000000|2023-12-07 19:40:00|10248.9|10246.9|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|2868
1701978300000|2023-12-07 19:45:00|10249|10247|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|2574
1701978600000|2023-12-07 19:50:00|10249|10247|10249.6|10247.6|10250|10248|10249|10247|1677
1701978900000|2023-12-07 19:55:00|10249.8|10247.8|10248.9|10246.9|10250|10248|10248.9|10246.9|4083
1701979200000|2023-12-07 20:00:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|2344
1701979500000|2023-12-07 20:05:00|10248.7|10246.7|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1038
1701979800000|2023-12-07 20:10:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|1180
1701980100000|2023-12-07 20:15:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|822
1701980400000|2023-12-07 20:20:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|239
1701980700000|2023-12-07 20:25:00|10247.7|10245.7|10248.1|10246.1|10248.3|10246.3|10247.3|10245.3|2346
1701981000000|2023-12-07 20:30:00|10247.9|10245.9|10248.5|10246.5|10248.5|10246.5|10247.9|10245.9|1110
1701981300000|2023-12-07 20:35:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.3|10245.3|4074
1701981600000|2023-12-07 20:40:00|10247.9|10245.9|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|1409
1701981900000|2023-12-07 20:45:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|8438
1701982200000|2023-12-07 20:50:00|10247.9|10245.9|10246.9|10244.9|10247.9|10245.9|10246.9|10244.9|2838
1701982500000|2023-12-07 20:55:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|1507
1701982800000|2023-12-07 21:00:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|2075
1701983100000|2023-12-07 21:05:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|3494
1701983400000|2023-12-07 21:10:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|1006
1701983700000|2023-12-07 21:15:00|10247.3|10245.3|10246.1|10244.1|10247.3|10245.3|10246.1|10244.1|1871
1701984000000|2023-12-07 21:20:00|10246.5|10244.5|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|2118
1701984300000|2023-12-07 21:25:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|895
1701984600000|2023-12-07 21:30:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|1878
1701984900000|2023-12-07 21:35:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|493
1701985200000|2023-12-07 21:40:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|131
1701985500000|2023-12-07 21:45:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|516
1701985800000|2023-12-07 21:50:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|188
1701986100000|2023-12-07 21:55:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|418
1701990000000|2023-12-07 23:00:00|10245.7|10243.7|10245.5|10243.5|10245.7|10243.7|10245.3|10243.3|500
1701990300000|2023-12-07 23:05:00|10245.3|10243.3|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|77
1701990600000|2023-12-07 23:10:00|||||||||33
1701990900000|2023-12-07 23:15:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|65
1701991200000|2023-12-07 23:20:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|138
1701991500000|2023-12-07 23:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|14
1701991800000|2023-12-07 23:30:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|64
1701992100000|2023-12-07 23:35:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|76
1701992400000|2023-12-07 23:40:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|45
1701992700000|2023-12-07 23:45:00|||||||||18
1701993000000|2023-12-07 23:50:00|||||||||75
1701993300000|2023-12-07 23:55:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|120
1701993600000|2023-12-08 00:00:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|294
1701993900000|2023-12-08 00:05:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|334
1701994200000|2023-12-08 00:10:00|||||||||140
1701994500000|2023-12-08 00:15:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|987
1701994800000|2023-12-08 00:20:00|10244.8|10242.8|10244.6|10242.6|10244.8|10242.8|10244.6|10242.6|62
1701995100000|2023-12-08 00:25:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|629
1701995400000|2023-12-08 00:30:00|10243.8|10241.8|10244.9|10242.9|10244.9|10242.9|10243.8|10241.8|365
1701995700000|2023-12-08 00:35:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|198
1701996000000|2023-12-08 00:40:00|||||||||54
1701996300000|2023-12-08 00:45:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|148
1701996600000|2023-12-08 00:50:00|10245.1|10243.1|10244.2|10242.2|10245.3|10243.3|10244.2|10242.2|285
1701996900000|2023-12-08 00:55:00|10244.4|10242.4|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|400
1701997200000|2023-12-08 01:00:00|10244|10242|10244.6|10242.6|10244.6|10242.6|10244|10242|320
1701997500000|2023-12-08 01:05:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|672
1701997800000|2023-12-08 01:10:00|10244.2|10242.2|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|247
1701998100000|2023-12-08 01:15:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|360
1701998400000|2023-12-08 01:20:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|795
1701998700000|2023-12-08 01:25:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|233
1701999000000|2023-12-08 01:30:00|10242|10240|10242.6|10240.6|10242.6|10240.6|10242|10240|165
1701999300000|2023-12-08 01:35:00|10242.8|10240.8|10242.2|10240.2|10243|10241|10242.2|10240.2|111
1701999600000|2023-12-08 01:40:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|167
1701999900000|2023-12-08 01:45:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|185
1702000200000|2023-12-08 01:50:00|10241.6|10239.6|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|364
1702000500000|2023-12-08 01:55:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|206
1702000800000|2023-12-08 02:00:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|242
1702001100000|2023-12-08 02:05:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|126
1702001400000|2023-12-08 02:10:00|10242.2|10240.2|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|135
1702001700000|2023-12-08 02:15:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|187
1702002000000|2023-12-08 02:20:00|||||||||22
1702002300000|2023-12-08 02:25:00|||||||||5
1702002600000|2023-12-08 02:30:00|10241.6|10239.6|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|213
1702002900000|2023-12-08 02:35:00|||||||||26
1702003200000|2023-12-08 02:40:00|||||||||1
1702003500000|2023-12-08 02:45:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|82
1702003800000|2023-12-08 02:50:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10242|10240|40
1702004100000|2023-12-08 02:55:00|||||||||2
1702004400000|2023-12-08 03:00:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|168
1702004700000|2023-12-08 03:05:00|||||||||105
1702005000000|2023-12-08 03:10:00|||||||||26
1702005300000|2023-12-08 03:15:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|136
1702005600000|2023-12-08 03:20:00|10242.8|10240.8|10243|10241|10243|10241|10242.8|10240.8|98
1702005900000|2023-12-08 03:25:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|70
1702006200000|2023-12-08 03:30:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|128
1702006500000|2023-12-08 03:35:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|102
1702006800000|2023-12-08 03:40:00|||||||||66
1702007100000|2023-12-08 03:45:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10242.2|10240.2|139
1702007400000|2023-12-08 03:50:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|47
1702007700000|2023-12-08 03:55:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|140
1702008000000|2023-12-08 04:00:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|9
1702008300000|2023-12-08 04:05:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|160
1702008600000|2023-12-08 04:10:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|67
1702008900000|2023-12-08 04:15:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.4|10240.4|770
1702009200000|2023-12-08 04:20:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|371
1702009500000|2023-12-08 04:25:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|175
1702009800000|2023-12-08 04:30:00|||||||||355
1702010100000|2023-12-08 04:35:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|388
1702010400000|2023-12-08 04:40:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|43
1702011000000|2023-12-08 04:50:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|48
1702011300000|2023-12-08 04:55:00|||||||||1
1702011600000|2023-12-08 05:00:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.4|10240.4|81
1702011900000|2023-12-08 05:05:00|||||||||132
1702012200000|2023-12-08 05:10:00|||||||||156
1702012500000|2023-12-08 05:15:00|||||||||31
1702012800000|2023-12-08 05:20:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|84
1702013100000|2023-12-08 05:25:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|96
1702013400000|2023-12-08 05:30:00|10242.8|10240.8|10243|10241|10243|10241|10242.8|10240.8|24
1702013700000|2023-12-08 05:35:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|232
1702014000000|2023-12-08 05:40:00|10243.6|10241.6|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|434
1702014300000|2023-12-08 05:45:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|475
1702014600000|2023-12-08 05:50:00|10242.6|10240.6|10242.6|10240.6|10242.8|10240.8|10242.6|10240.6|340
1702014900000|2023-12-08 05:55:00|||||||||33
1702015200000|2023-12-08 06:00:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|36
1702015800000|2023-12-08 06:10:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|180
1702016100000|2023-12-08 06:15:00|10242.6|10240.6|10242.6|10240.6|10242.8|10240.8|10242.6|10240.6|45
1702016400000|2023-12-08 06:20:00|10242.4|10240.4|10242.6|10240.6|10242.6|10240.6|10242.4|10240.4|454
1702016700000|2023-12-08 06:25:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|271
1702017000000|2023-12-08 06:30:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|648
1702017300000|2023-12-08 06:35:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|112
1702017600000|2023-12-08 06:40:00|||||||||185
1702017900000|2023-12-08 06:45:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|253
1702018200000|2023-12-08 06:50:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|239
1702018500000|2023-12-08 06:55:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|299
1702018800000|2023-12-08 07:00:00|10243|10241|10243|10241|10243|10241|10242.2|10240.2|291
1702019100000|2023-12-08 07:05:00|10243.2|10241.2|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|115
1702019400000|2023-12-08 07:10:00|||||||||20
1702019700000|2023-12-08 07:15:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|554
1702020000000|2023-12-08 07:20:00|10241.8|10239.8|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|576
1702020300000|2023-12-08 07:25:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|86
1702020600000|2023-12-08 07:30:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|459
1702020900000|2023-12-08 07:35:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|108
1702021200000|2023-12-08 07:40:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|168
1702021500000|2023-12-08 07:45:00|10243|10241|10241.8|10239.8|10243|10241|10241.6|10239.6|1092
1702021800000|2023-12-08 07:50:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|1919
1702022100000|2023-12-08 07:55:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241|10239|751
1702022400000|2023-12-08 08:00:00|10241.4|10239.4|10241.8|10239.8|10243|10241|10241.4|10239.4|877
1702022700000|2023-12-08 08:05:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|900
1702023000000|2023-12-08 08:10:00|10241.4|10239.4|10240.8|10238.8|10241.4|10239.4|10240.6|10238.6|303
1702023300000|2023-12-08 08:15:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|235
1702023600000|2023-12-08 08:20:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|758
1702023900000|2023-12-08 08:25:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|1268
1702024200000|2023-12-08 08:30:00|10240.6|10238.6|10240.3|10238.3|10241|10239|10240.3|10238.3|1034
1702024500000|2023-12-08 08:35:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|281
1702024800000|2023-12-08 08:40:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|419
1702025100000|2023-12-08 08:45:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|306
1702025400000|2023-12-08 08:50:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|740
1702025700000|2023-12-08 08:55:00|10239.1|10237.1|10240.3|10238.3|10240.3|10238.3|10239.1|10237.1|1556
1702026000000|2023-12-08 09:00:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|1092
1702026300000|2023-12-08 09:05:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|704
1702026600000|2023-12-08 09:10:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|388
1702026900000|2023-12-08 09:15:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|286
1702027200000|2023-12-08 09:20:00|||||||||69
1702027500000|2023-12-08 09:25:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|174
1702027800000|2023-12-08 09:30:00|10239.7|10237.7|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|134
1702028100000|2023-12-08 09:35:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|830
1702028400000|2023-12-08 09:40:00|||||||||90
1702028700000|2023-12-08 09:45:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|402
1702029000000|2023-12-08 09:50:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|240
1702029300000|2023-12-08 09:55:00|||||||||40
1702029600000|2023-12-08 10:00:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|239
1702029900000|2023-12-08 10:05:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|178
1702030200000|2023-12-08 10:10:00|10240.3|10238.3|10241|10239|10241|10239|10240.3|10238.3|938
1702030500000|2023-12-08 10:15:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|1371
1702030800000|2023-12-08 10:20:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|695
1702031100000|2023-12-08 10:25:00|10240.1|10238.1|10239.7|10237.7|10240.3|10238.3|10239.5|10237.5|383
1702031400000|2023-12-08 10:30:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10238.3|10236.3|1030
1702031700000|2023-12-08 10:35:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|883
1702032000000|2023-12-08 10:40:00|||||||||537
1702032300000|2023-12-08 10:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|324
1702032600000|2023-12-08 10:50:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|579
1702032900000|2023-12-08 10:55:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|623
1702033200000|2023-12-08 11:00:00|10239.3|10237.3|10239.1|10237.1|10239.3|10237.3|10238.7|10236.7|682
1702033500000|2023-12-08 11:05:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1495
1702033800000|2023-12-08 11:10:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|293
1702034100000|2023-12-08 11:15:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|455
1702034400000|2023-12-08 11:20:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|405
1702034700000|2023-12-08 11:25:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|200
1702035000000|2023-12-08 11:30:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|342
1702035300000|2023-12-08 11:35:00|10239.3|10237.3|10238.3|10236.3|10239.5|10237.5|10238.3|10236.3|1046
1702035600000|2023-12-08 11:40:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|873
1702035900000|2023-12-08 11:45:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1114
1702036200000|2023-12-08 11:50:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1438
1702036500000|2023-12-08 11:55:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1549
1702036800000|2023-12-08 12:00:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|1525
1702037100000|2023-12-08 12:05:00|10238.9|10236.9|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|754
1702037400000|2023-12-08 12:10:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|1284
1702037700000|2023-12-08 12:15:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|1135
1702038000000|2023-12-08 12:20:00|10238.7|10236.7|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|1921
1702038300000|2023-12-08 12:25:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|2397
1702038600000|2023-12-08 12:30:00|10238.7|10236.7|10237.1|10235.1|10238.7|10236.7|10237.1|10235.1|1817
1702038900000|2023-12-08 12:35:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|1697
1702039200000|2023-12-08 12:40:00|10237.1|10235.1|10237.5|10235.5|10238.7|10236.7|10237.1|10235.1|2152
1702039500000|2023-12-08 12:45:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|1597
1702039800000|2023-12-08 12:50:00|10237.9|10235.9|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|971
1702040100000|2023-12-08 12:55:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1547
1702040400000|2023-12-08 13:00:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.5|10235.5|1587
1702040700000|2023-12-08 13:05:00|10238.3|10236.3|10239.1|10237.1|10239.1|10237.1|10238.3|10236.3|7087
1702041000000|2023-12-08 13:10:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2271
1702041300000|2023-12-08 13:15:00|10239.1|10237.1|10237.9|10235.9|10239.1|10237.1|10237.5|10235.5|3032
1702041600000|2023-12-08 13:20:00|10237.5|10235.5|10236.7|10234.7|10238.3|10236.3|10236.7|10234.7|5144
1702041900000|2023-12-08 13:25:00|10237.1|10235.1|10236.7|10234.7|10237.5|10235.5|10235.6|10233.6|5148
1702042200000|2023-12-08 13:30:00|10236.5|10234.5|10225.4|10223.4|10236.5|10234.5|10218.4|10216.4|21706
1702042500000|2023-12-08 13:35:00|10225|10223|10228.5|10226.5|10228.5|10226.5|10225|10223|11251
1702042800000|2023-12-08 13:40:00|10228.1|10226.1|10229.7|10227.7|10231.3|10229.3|10227.8|10225.8|13059
1702043100000|2023-12-08 13:45:00|10229.3|10227.3|10230.9|10228.9|10233.2|10231.2|10228.5|10226.5|12096
1702043400000|2023-12-08 13:50:00|10230.5|10228.5|10227.4|10225.4|10230.9|10228.9|10227.4|10225.4|6494
1702043700000|2023-12-08 13:55:00|10227.8|10225.8|10226.2|10224.2|10228.1|10226.1|10225.4|10223.4|7364
1702044000000|2023-12-08 14:00:00|10226.6|10224.6|10223.5|10221.5|10227|10225|10222.3|10220.3|10487
1702044300000|2023-12-08 14:05:00|10223.1|10221.1|10223.9|10221.9|10224.2|10222.2|10221.5|10219.5|14869
1702044600000|2023-12-08 14:10:00|10223.5|10221.5|10221.9|10219.9|10224.2|10222.2|10221.9|10219.9|7890
1702044900000|2023-12-08 14:15:00|10222.3|10220.3|10223.1|10221.1|10223.9|10221.9|10222.3|10220.3|6357
1702045200000|2023-12-08 14:20:00|10223.3|10221.3|10222.7|10220.7|10223.5|10221.5|10221.9|10219.9|4484
1702045500000|2023-12-08 14:25:00|10222.3|10220.3|10224.6|10222.6|10225|10223|10222.3|10220.3|1842
1702045800000|2023-12-08 14:30:00|10225|10223|10225.4|10223.4|10227|10225|10224.6|10222.6|3121
1702046100000|2023-12-08 14:35:00|10225|10223|10224.2|10222.2|10226.2|10224.2|10224.2|10222.2|4726
1702046400000|2023-12-08 14:40:00|10224|10222|10226.2|10224.2|10226.2|10224.2|10223.9|10221.9|2035
1702046700000|2023-12-08 14:45:00|10226.6|10224.6|10224.6|10222.6|10226.6|10224.6|10224.2|10222.2|2784
1702047000000|2023-12-08 14:50:00|10225|10223|10224.2|10222.2|10225|10223|10223.9|10221.9|2683
1702047300000|2023-12-08 14:55:00|10223.9|10221.9|10224.4|10222.4|10225|10223|10223.7|10221.7|2885
1702047600000|2023-12-08 15:00:00|10227.8|10225.8|10226.6|10224.6|10229.7|10227.7|10224.2|10222.2|8661
1702047900000|2023-12-08 15:05:00|10226.2|10224.2|10226.2|10224.2|10227.8|10225.8|10225|10223|3821
1702048200000|2023-12-08 15:10:00|10226|10224|10227|10225|10227|10225|10225.4|10223.4|2341
1702048500000|2023-12-08 15:15:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|2374
1702048800000|2023-12-08 15:20:00|10227.2|10225.2|10226.2|10224.2|10227.4|10225.4|10225.8|10223.8|2754
1702049100000|2023-12-08 15:25:00|10225.8|10223.8|10225.8|10223.8|10227|10225|10225.8|10223.8|1089
1702049400000|2023-12-08 15:30:00|10226.2|10224.2|10225|10223|10226.2|10224.2|10224.6|10222.6|1627
1702049700000|2023-12-08 15:35:00|10225.4|10223.4|10225|10223|10225.8|10223.8|10224.2|10222.2|2838
1702050000000|2023-12-08 15:40:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.2|10222.2|1987
1702050300000|2023-12-08 15:45:00|10224.2|10222.2|10222.7|10220.7|10224.2|10222.2|10222.7|10220.7|2914
1702050600000|2023-12-08 15:50:00|10222.9|10220.9|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|2446
1702050900000|2023-12-08 15:55:00|10223.1|10221.1|10222.3|10220.3|10223.5|10221.5|10221.9|10219.9|3043
1702051200000|2023-12-08 16:00:00|10222.5|10220.5|10220.7|10218.7|10222.7|10220.7|10220.3|10218.3|3447
1702051500000|2023-12-08 16:05:00|10220.3|10218.3|10221.1|10219.1|10221.1|10219.1|10219.6|10217.6|4932
1702051800000|2023-12-08 16:10:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|1174
1702052100000|2023-12-08 16:15:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|2275
1702052400000|2023-12-08 16:20:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|1758
1702052700000|2023-12-08 16:25:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|1837
1702053000000|2023-12-08 16:30:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|1611
1702053300000|2023-12-08 16:35:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|2805
1702053600000|2023-12-08 16:40:00|10219.8|10217.8|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|958
1702053900000|2023-12-08 16:45:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|1626
1702054200000|2023-12-08 16:50:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|2453
1702054500000|2023-12-08 16:55:00|10218.4|10216.4|10216.6|10214.6|10218.4|10216.4|10216.4|10214.4|9824
1702054800000|2023-12-08 17:00:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.6|10214.6|1636
1702055100000|2023-12-08 17:05:00|10216.4|10214.4|10216|10214|10216.8|10214.8|10215.6|10213.6|2048
1702055400000|2023-12-08 17:10:00|10216.4|10214.4|10217.6|10215.6|10218|10216|10216.4|10214.4|2143
1702055700000|2023-12-08 17:15:00|10217.8|10215.8|10218.8|10216.8|10219.2|10217.2|10217.6|10215.6|3676
1702056000000|2023-12-08 17:20:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|2480
1702056300000|2023-12-08 17:25:00|10218.6|10216.6|10217.6|10215.6|10218.8|10216.8|10217.2|10215.2|4568
1702056600000|2023-12-08 17:30:00|10217.4|10215.4|10217.6|10215.6|10218.8|10216.8|10217.2|10215.2|850
1702056900000|2023-12-08 17:35:00|10218|10216|10219.2|10217.2|10219.2|10217.2|10218|10216|1304
1702057200000|2023-12-08 17:40:00|10219.6|10217.6|10218|10216|10220.3|10218.3|10218|10216|7004
1702057500000|2023-12-08 17:45:00|10218.4|10216.4|10218.4|10216.4|10219.6|10217.6|10218|10216|8306
1702057800000|2023-12-08 17:50:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|1835
1702058100000|2023-12-08 17:55:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|3005
1702058400000|2023-12-08 18:00:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|739
1702058700000|2023-12-08 18:05:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|668
1702059000000|2023-12-08 18:10:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.2|10217.2|1229
1702059300000|2023-12-08 18:15:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|540
1702059600000|2023-12-08 18:20:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|1226
1702059900000|2023-12-08 18:25:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.2|10217.2|3628
1702060200000|2023-12-08 18:30:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|1432
1702060500000|2023-12-08 18:35:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|1724
1702060800000|2023-12-08 18:40:00|10220.3|10218.3|10218.8|10216.8|10220.3|10218.3|10218.8|10216.8|1012
1702061100000|2023-12-08 18:45:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|460
1702061400000|2023-12-08 18:50:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1107
1702061700000|2023-12-08 18:55:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.6|10216.6|313
1702062000000|2023-12-08 19:00:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|711
1702062300000|2023-12-08 19:05:00|10219|10217|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|946
1702062600000|2023-12-08 19:10:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|1006
1702062900000|2023-12-08 19:15:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|1486
1702063200000|2023-12-08 19:20:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|1254
1702063500000|2023-12-08 19:25:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|1034
1702063800000|2023-12-08 19:30:00|10220.5|10218.5|10219.6|10217.6|10221.1|10219.1|10219.6|10217.6|1794
1702064100000|2023-12-08 19:35:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|468
1702064400000|2023-12-08 19:40:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|2706
1702064700000|2023-12-08 19:45:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|527
1702065000000|2023-12-08 19:50:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|1589
1702065300000|2023-12-08 19:55:00|10218.8|10216.8|10218|10216|10218.8|10216.8|10218|10216|2767
1702065600000|2023-12-08 20:00:00|10217.6|10215.6|10219.6|10217.6|10219.6|10217.6|10217.6|10215.6|1704
1702065900000|2023-12-08 20:05:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|276
1702066200000|2023-12-08 20:10:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|549
1702066500000|2023-12-08 20:15:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|968
1702066800000|2023-12-08 20:20:00|||||||||134
1702067100000|2023-12-08 20:25:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|1076
1702067400000|2023-12-08 20:30:00|||||||||612
1702067700000|2023-12-08 20:35:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|613
1702068000000|2023-12-08 20:40:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1035
1702068300000|2023-12-08 20:45:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|920
1702068600000|2023-12-08 20:50:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|846
1702068900000|2023-12-08 20:55:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|750
1702069200000|2023-12-08 21:00:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|941
1702069500000|2023-12-08 21:05:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|360
1702069800000|2023-12-08 21:10:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|285
1702070100000|2023-12-08 21:15:00|||||||||47
1702070400000|2023-12-08 21:20:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|590
1702070700000|2023-12-08 21:25:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|1197
1702071000000|2023-12-08 21:30:00|||||||||134
1702071300000|2023-12-08 21:35:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|630
1702071600000|2023-12-08 21:40:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|720
1702071900000|2023-12-08 21:45:00|||||||||842
1702072200000|2023-12-08 21:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|861
1702072500000|2023-12-08 21:55:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|755
1702249200000|2023-12-10 23:00:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.2|10215.2|1495
1702249500000|2023-12-10 23:05:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|467
1702249800000|2023-12-10 23:10:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|406
1702250100000|2023-12-10 23:15:00|||||||||530
1702250400000|2023-12-10 23:20:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.2|10214.2|648
1702250700000|2023-12-10 23:25:00|10216.8|10214.8|10216.6|10214.6|10216.8|10214.8|10216.4|10214.4|379
1702251000000|2023-12-10 23:30:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|191
1702251300000|2023-12-10 23:35:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|82
1702251600000|2023-12-10 23:40:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.6|10214.6|43
1702251900000|2023-12-10 23:45:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|381
1702252200000|2023-12-10 23:50:00|||||||||417
1702252500000|2023-12-10 23:55:00|10217|10215|10216.8|10214.8|10217|10215|10216.8|10214.8|153
1702252800000|2023-12-11 00:00:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|399
1702253100000|2023-12-11 00:05:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.4|10215.4|290
1702253400000|2023-12-11 00:10:00|10217.2|10215.2|10218.4|10216.4|10218.4|10216.4|10217.2|10215.2|409
1702253700000|2023-12-11 00:15:00|10218.8|10216.8|10218|10216|10218.8|10216.8|10217.6|10215.6|386
1702254000000|2023-12-11 00:20:00|10217.6|10215.6|10217.4|10215.4|10218|10216|10217.2|10215.2|266
1702254300000|2023-12-11 00:25:00|10217.2|10215.2|10216.6|10214.6|10217.6|10215.6|10216.6|10214.6|229
1702254600000|2023-12-11 00:30:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|433
1702254900000|2023-12-11 00:35:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|79
1702255200000|2023-12-11 00:40:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|266
1702255500000|2023-12-11 00:45:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|478
1702255800000|2023-12-11 00:50:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|893
1702256100000|2023-12-11 00:55:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|1191
1702256400000|2023-12-11 01:00:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.6|10215.6|87
1702256700000|2023-12-11 01:05:00|10218|10216|10218|10216|10218|10216|10218|10216|385
1702257000000|2023-12-11 01:10:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|333
1702257300000|2023-12-11 01:15:00|10218.8|10216.8|10217.6|10215.6|10218.8|10216.8|10217.6|10215.6|833
1702257600000|2023-12-11 01:20:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|695
1702257900000|2023-12-11 01:25:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|142
1702258200000|2023-12-11 01:30:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10217.2|10215.2|764
1702258500000|2023-12-11 01:35:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|507
1702258800000|2023-12-11 01:40:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|703
1702259100000|2023-12-11 01:45:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|631
1702259400000|2023-12-11 01:50:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|588
1702259700000|2023-12-11 01:55:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|274
1702260000000|2023-12-11 02:00:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|68
1702260300000|2023-12-11 02:05:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|684
1702260600000|2023-12-11 02:10:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|311
1702260900000|2023-12-11 02:15:00|||||||||590
1702261200000|2023-12-11 02:20:00|||||||||165
1702261500000|2023-12-11 02:25:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|89
1702261800000|2023-12-11 02:30:00|||||||||231
1702262100000|2023-12-11 02:35:00|10217.2|10215.2|10216|10214|10217.2|10215.2|10216|10214|457
1702262400000|2023-12-11 02:40:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|604
1702262700000|2023-12-11 02:45:00|||||||||181
1702263000000|2023-12-11 02:50:00|||||||||113
1702263300000|2023-12-11 02:55:00|||||||||27
1702263600000|2023-12-11 03:00:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|280
1702263900000|2023-12-11 03:05:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|92
1702264200000|2023-12-11 03:10:00|||||||||5
1702264500000|2023-12-11 03:15:00|||||||||55
1702264800000|2023-12-11 03:20:00|10216.4|10214.4|10216.4|10214.4|10216.6|10214.6|10216.4|10214.4|39
1702265100000|2023-12-11 03:25:00|||||||||94
1702265400000|2023-12-11 03:30:00|||||||||12
1702265700000|2023-12-11 03:35:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|83
1702266000000|2023-12-11 03:40:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10216|10214|127
1702266300000|2023-12-11 03:45:00|||||||||106
1702266600000|2023-12-11 03:50:00|||||||||23
1702266900000|2023-12-11 03:55:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|218
1702267200000|2023-12-11 04:00:00|10216|10214|10216|10214|10216|10214|10216|10214|2086
1702267500000|2023-12-11 04:05:00|||||||||153
1702267800000|2023-12-11 04:10:00|||||||||11
1702268100000|2023-12-11 04:15:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|135
1702268400000|2023-12-11 04:20:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.6|10213.6|97
1702268700000|2023-12-11 04:25:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1232
1702269000000|2023-12-11 04:30:00|||||||||1031
1702269300000|2023-12-11 04:35:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|284
1702269600000|2023-12-11 04:40:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|69
1702269900000|2023-12-11 04:45:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1326
1702270200000|2023-12-11 04:50:00|||||||||112
1702270500000|2023-12-11 04:55:00|10214.9|10212.9|10215.3|10213.3|10215.5|10213.5|10214.9|10212.9|312
1702270800000|2023-12-11 05:00:00|||||||||6
1702271100000|2023-12-11 05:05:00|||||||||41
1702271400000|2023-12-11 05:10:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|1285
1702271700000|2023-12-11 05:15:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|154
1702272000000|2023-12-11 05:20:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|1074
1702272300000|2023-12-11 05:25:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|308
1702272600000|2023-12-11 05:30:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|230
1702272900000|2023-12-11 05:35:00|||||||||94
1702273200000|2023-12-11 05:40:00|||||||||47
1702273500000|2023-12-11 05:45:00|||||||||146
1702273800000|2023-12-11 05:50:00|||||||||132
1702274100000|2023-12-11 05:55:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|417
1702274400000|2023-12-11 06:00:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|411
1702274700000|2023-12-11 06:05:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|801
1702275000000|2023-12-11 06:10:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|236
1702275300000|2023-12-11 06:15:00|||||||||287
1702275600000|2023-12-11 06:20:00|||||||||20
1702275900000|2023-12-11 06:25:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|455
1702276200000|2023-12-11 06:30:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|437
1702276500000|2023-12-11 06:35:00|10213.7|10211.7|10213.5|10211.5|10214.1|10212.1|10213.3|10211.3|1961
1702276800000|2023-12-11 06:40:00|10213.3|10211.3|10213.3|10211.3|10213.5|10211.5|10213.3|10211.3|181
1702277100000|2023-12-11 06:45:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|308
1702277400000|2023-12-11 06:50:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|386
1702277700000|2023-12-11 06:55:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|673
1702278000000|2023-12-11 07:00:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|527
1702278300000|2023-12-11 07:05:00|10213.7|10211.7|10214.9|10212.9|10214.9|10212.9|10213.7|10211.7|878
1702278600000|2023-12-11 07:10:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|316
1702278900000|2023-12-11 07:15:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|350
1702279200000|2023-12-11 07:20:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|335
1702279500000|2023-12-11 07:25:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|360
1702279800000|2023-12-11 07:30:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|330
1702280100000|2023-12-11 07:35:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|353
1702280400000|2023-12-11 07:40:00|10214.9|10212.9|10215.6|10213.6|10216|10214|10214.9|10212.9|1809
1702280700000|2023-12-11 07:45:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|536
1702281000000|2023-12-11 07:50:00|10215.6|10213.6|10215.3|10213.3|10216|10214|10215.3|10213.3|499
1702281300000|2023-12-11 07:55:00|10215.6|10213.6|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|838
1702281600000|2023-12-11 08:00:00|10214.3|10212.3|10213.3|10211.3|10214.5|10212.5|10213.3|10211.3|708
1702281900000|2023-12-11 08:05:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|950
1702282200000|2023-12-11 08:10:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|873
1702282500000|2023-12-11 08:15:00|||||||||115
1702282800000|2023-12-11 08:20:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|328
1702283100000|2023-12-11 08:25:00|10214.1|10212.1|10214.3|10212.3|10214.5|10212.5|10214.1|10212.1|709
1702283400000|2023-12-11 08:30:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|903
1702283700000|2023-12-11 08:35:00|10215.3|10213.3|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|720
1702284000000|2023-12-11 08:40:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|425
1702284300000|2023-12-11 08:45:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|513
1702284600000|2023-12-11 08:50:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|554
1702284900000|2023-12-11 08:55:00|10214.3|10212.3|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|282
1702285200000|2023-12-11 09:00:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|511
1702285500000|2023-12-11 09:05:00|10214.1|10212.1|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|561
1702285800000|2023-12-11 09:10:00|10214.5|10212.5|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|208
1702286100000|2023-12-11 09:15:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|394
1702286400000|2023-12-11 09:20:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|540
1702286700000|2023-12-11 09:25:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|877
1702287000000|2023-12-11 09:30:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|238
1702287300000|2023-12-11 09:35:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|147
1702287600000|2023-12-11 09:40:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|332
1702287900000|2023-12-11 09:45:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|310
1702288200000|2023-12-11 09:50:00|10215.3|10213.3|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|585
1702288500000|2023-12-11 09:55:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1061
1702288800000|2023-12-11 10:00:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|462
1702289100000|2023-12-11 10:05:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|375
1702289400000|2023-12-11 10:10:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|153
1702289700000|2023-12-11 10:15:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|75
1702290000000|2023-12-11 10:20:00|10215.5|10213.5|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|551
1702290300000|2023-12-11 10:25:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|336
1702290600000|2023-12-11 10:30:00|||||||||81
1702290900000|2023-12-11 10:35:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|201
1702291200000|2023-12-11 10:40:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|210
1702291500000|2023-12-11 10:45:00|||||||||217
1702291800000|2023-12-11 10:50:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|900
1702292100000|2023-12-11 10:55:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|866
1702292400000|2023-12-11 11:00:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|610
1702292700000|2023-12-11 11:05:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|607
1702293000000|2023-12-11 11:10:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10214.5|10212.5|410
1702293300000|2023-12-11 11:15:00|10215.3|10213.3|10214.5|10212.5|10215.6|10213.6|10214.5|10212.5|1255
1702293600000|2023-12-11 11:20:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1202
1702293900000|2023-12-11 11:25:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|680
1702294200000|2023-12-11 11:30:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|315
1702294500000|2023-12-11 11:35:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|300
1702294800000|2023-12-11 11:40:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|160
1702295100000|2023-12-11 11:45:00|||||||||135
1702295400000|2023-12-11 11:50:00|10214.1|10212.1|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|499
1702295700000|2023-12-11 11:55:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|390
1702296000000|2023-12-11 12:00:00|10214.1|10212.1|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|223
1702296300000|2023-12-11 12:05:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|122
1702296600000|2023-12-11 12:10:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|306
1702296900000|2023-12-11 12:15:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|150
1702297200000|2023-12-11 12:20:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1921
1702297500000|2023-12-11 12:25:00|10213.3|10211.3|10212.5|10210.5|10213.7|10211.7|10212.1|10210.1|3968
1702297800000|2023-12-11 12:30:00|10212.1|10210.1|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|1926
1702298100000|2023-12-11 12:35:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|857
1702298400000|2023-12-11 12:40:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|787
1702298700000|2023-12-11 12:45:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1051
1702299000000|2023-12-11 12:50:00|10211.9|10209.9|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|1815
1702299300000|2023-12-11 12:55:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|1817
1702299600000|2023-12-11 13:00:00|10210.6|10208.6|10209.8|10207.8|10211|10209|10209.8|10207.8|2991
1702299900000|2023-12-11 13:05:00|10209.6|10207.6|10209.2|10207.2|10209.6|10207.6|10208.6|10206.6|2489
1702300200000|2023-12-11 13:10:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10208.2|10206.2|2354
1702300500000|2023-12-11 13:15:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10209|10207|1661
1702300800000|2023-12-11 13:20:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|2367
1702301100000|2023-12-11 13:25:00|10209.4|10207.4|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|3040
1702301400000|2023-12-11 13:30:00|10209.2|10207.2|10210.6|10208.6|10210.6|10208.6|10209|10207|3308
1702301700000|2023-12-11 13:35:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210.2|10208.2|3862
1702302000000|2023-12-11 13:40:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|1018
1702302300000|2023-12-11 13:45:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209|10207|5392
1702302600000|2023-12-11 13:50:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209|10207|2552
1702302900000|2023-12-11 13:55:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1378
1702303200000|2023-12-11 14:00:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|2398
1702303500000|2023-12-11 14:05:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|2209
1702303800000|2023-12-11 14:10:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|1670
1702304100000|2023-12-11 14:15:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1367
1702304400000|2023-12-11 14:20:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210.2|10208.2|2756
1702304700000|2023-12-11 14:25:00|10211|10209|10212.1|10210.1|10212.1|10210.1|10211|10209|1530
1702305000000|2023-12-11 14:30:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|2846
1702305300000|2023-12-11 14:35:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|2637
1702305600000|2023-12-11 14:40:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|1319
1702305900000|2023-12-11 14:45:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1756
1702306200000|2023-12-11 14:50:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|552
1702306500000|2023-12-11 14:55:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1034
1702306800000|2023-12-11 15:00:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1610
1702307100000|2023-12-11 15:05:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|955
1702307400000|2023-12-11 15:10:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|1626
1702307700000|2023-12-11 15:15:00|10213.1|10211.1|10212.9|10210.9|10213.1|10211.1|10212.5|10210.5|2073
1702308000000|2023-12-11 15:20:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|1547
1702308300000|2023-12-11 15:25:00|10212.1|10210.1|10211|10209|10212.1|10210.1|10210.6|10208.6|4562
1702308600000|2023-12-11 15:30:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|1290
1702308900000|2023-12-11 15:35:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|3089
1702309200000|2023-12-11 15:40:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|3730
1702309500000|2023-12-11 15:45:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211|10209|2018
1702309800000|2023-12-11 15:50:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|566
1702310100000|2023-12-11 15:55:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|2111
1702310400000|2023-12-11 16:00:00|10212.1|10210.1|10212.5|10210.5|10213.7|10211.7|10211.7|10209.7|2856
1702310700000|2023-12-11 16:05:00|10212.3|10210.3|10210.6|10208.6|10212.5|10210.5|10210.6|10208.6|2212
1702311000000|2023-12-11 16:10:00|10211|10209|10210.2|10208.2|10211|10209|10210.2|10208.2|2195
1702311300000|2023-12-11 16:15:00|10209.8|10207.8|10211|10209|10211|10209|10209.8|10207.8|3874
1702311600000|2023-12-11 16:20:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|1494
1702311900000|2023-12-11 16:25:00|10211.4|10209.4|10211.4|10209.4|10212.1|10210.1|10211|10209|3500
1702312200000|2023-12-11 16:30:00|10211.2|10209.2|10210.2|10208.2|10211.4|10209.4|10208.6|10206.6|11578
1702312500000|2023-12-11 16:35:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|2748
1702312800000|2023-12-11 16:40:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|3300
1702313100000|2023-12-11 16:45:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|3347
1702313400000|2023-12-11 16:50:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|3006
1702313700000|2023-12-11 16:55:00|10211.4|10209.4|10210.6|10208.6|10211.7|10209.7|10210.2|10208.2|5935
1702314000000|2023-12-11 17:00:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|525
1702314300000|2023-12-11 17:05:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|1211
1702314600000|2023-12-11 17:10:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|2046
1702314900000|2023-12-11 17:15:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|1487
1702315200000|2023-12-11 17:20:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10210.6|10208.6|1191
1702315500000|2023-12-11 17:25:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211|10209|3636
1702315800000|2023-12-11 17:30:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|2333
1702316100000|2023-12-11 17:35:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|2627
1702316400000|2023-12-11 17:40:00|10211.4|10209.4|10211.4|10209.4|10211.5|10209.5|10211.4|10209.4|836
1702316700000|2023-12-11 17:45:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|1912
1702317000000|2023-12-11 17:50:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|1121
1702317300000|2023-12-11 17:55:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|1690
1702317600000|2023-12-11 18:00:00|10211.5|10209.5|10213.3|10211.3|10214.1|10212.1|10210.4|10208.4|6787
1702317900000|2023-12-11 18:05:00|10212.9|10210.9|10212.1|10210.1|10213.7|10211.7|10212.1|10210.1|2986
1702318200000|2023-12-11 18:10:00|10212.3|10210.3|10212.5|10210.5|10213.3|10211.3|10212.1|10210.1|2358
1702318500000|2023-12-11 18:15:00|10212.1|10210.1|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|2649
1702318800000|2023-12-11 18:20:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|1518
1702319100000|2023-12-11 18:25:00|10214.1|10212.1|10214.9|10212.9|10214.9|10212.9|10213.7|10211.7|2050
1702319400000|2023-12-11 18:30:00|10214.5|10212.5|10215.3|10213.3|10215.3|10213.3|10214.5|10212.5|959
1702319700000|2023-12-11 18:35:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|1130
1702320000000|2023-12-11 18:40:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|875
1702320300000|2023-12-11 18:45:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|599
1702320600000|2023-12-11 18:50:00|10215.3|10213.3|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|3262
1702320900000|2023-12-11 18:55:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|3496
1702321200000|2023-12-11 19:00:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1483
1702321500000|2023-12-11 19:05:00|10217.2|10215.2|10218|10216|10218|10216|10217.2|10215.2|1009
1702321800000|2023-12-11 19:10:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1337
1702322100000|2023-12-11 19:15:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|2662
1702322400000|2023-12-11 19:20:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|1851
1702322700000|2023-12-11 19:25:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|2430
1702323000000|2023-12-11 19:30:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|784
1702323300000|2023-12-11 19:35:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|1233
1702323600000|2023-12-11 19:40:00|10218.4|10216.4|10219.6|10217.6|10219.6|10217.6|10218.4|10216.4|1477
1702323900000|2023-12-11 19:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|729
1702324200000|2023-12-11 19:50:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1249
1702324500000|2023-12-11 19:55:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1533
1702324800000|2023-12-11 20:00:00|10218.8|10216.8|10218|10216|10219.2|10217.2|10218|10216|1768
1702325100000|2023-12-11 20:05:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.2|10216.2|600
1702325400000|2023-12-11 20:10:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218|10216|1710
1702325700000|2023-12-11 20:15:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|428
1702326000000|2023-12-11 20:20:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218|10216|1196
1702326300000|2023-12-11 20:25:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|295
1702326600000|2023-12-11 20:30:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1544
1702326900000|2023-12-11 20:35:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|1113
1702327200000|2023-12-11 20:40:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|388
1702327500000|2023-12-11 20:45:00|||||||||552
1702327800000|2023-12-11 20:50:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|2885
1702328100000|2023-12-11 20:55:00|10219.6|10217.6|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|3239
1702328400000|2023-12-11 21:00:00|10219.6|10217.6|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|4256
1702328700000|2023-12-11 21:05:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.2|10217.2|864
1702329000000|2023-12-11 21:10:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|807
1702329300000|2023-12-11 21:15:00|10219.9|10217.9|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|1266
1702329600000|2023-12-11 21:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|480
1702329900000|2023-12-11 21:25:00|||||||||73
1702330200000|2023-12-11 21:30:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1047
1702330500000|2023-12-11 21:35:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1233
1702330800000|2023-12-11 21:40:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|2068
1702331100000|2023-12-11 21:45:00|10220.9|10218.9|10220.7|10218.7|10220.9|10218.9|10220.7|10218.7|226
1702331400000|2023-12-11 21:50:00|||||||||309
1702331700000|2023-12-11 21:55:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1013
1702335600000|2023-12-11 23:00:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|119
1702335900000|2023-12-11 23:05:00|||||||||110
1702336200000|2023-12-11 23:10:00|||||||||8
1702336500000|2023-12-11 23:15:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|33
1702336800000|2023-12-11 23:20:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|252
1702337100000|2023-12-11 23:25:00|||||||||17
1702337400000|2023-12-11 23:30:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|180
1702337700000|2023-12-11 23:35:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|54
1702338000000|2023-12-11 23:40:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|306
1702338300000|2023-12-11 23:45:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|59
1702338600000|2023-12-11 23:50:00|||||||||32
1702338900000|2023-12-11 23:55:00|10219.8|10217.8|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|290
1702339200000|2023-12-12 00:00:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|132
1702339500000|2023-12-12 00:05:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|80
1702339800000|2023-12-12 00:10:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|75
1702340100000|2023-12-12 00:15:00|||||||||28
1702340400000|2023-12-12 00:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.5|10218.5|108
1702340700000|2023-12-12 00:25:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|257
1702341000000|2023-12-12 00:30:00|||||||||6
1702341300000|2023-12-12 00:35:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|28
1702341600000|2023-12-12 00:40:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|144
1702341900000|2023-12-12 00:45:00|||||||||28
1702342200000|2023-12-12 00:50:00|10220.1|10218.1|10219.9|10217.9|10220.1|10218.1|10219.9|10217.9|165
1702342500000|2023-12-12 00:55:00|10220.1|10218.1|10219.9|10217.9|10220.1|10218.1|10219.9|10217.9|153
1702342800000|2023-12-12 01:00:00|||||||||6
1702343100000|2023-12-12 01:05:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|325
1702343400000|2023-12-12 01:10:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|132
1702343700000|2023-12-12 01:15:00|10219.6|10217.6|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|167
1702344000000|2023-12-12 01:20:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|141
1702344300000|2023-12-12 01:25:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|248
1702344600000|2023-12-12 01:30:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|47
1702344900000|2023-12-12 01:35:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|158
1702345200000|2023-12-12 01:40:00|10219.2|10217.2|10219.2|10217.2|10219.4|10217.4|10219.2|10217.2|242
1702345500000|2023-12-12 01:45:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|39
1702345800000|2023-12-12 01:50:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.4|10217.4|49
1702346100000|2023-12-12 01:55:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|70
1702346400000|2023-12-12 02:00:00|||||||||81
1702346700000|2023-12-12 02:05:00|||||||||2
1702347000000|2023-12-12 02:10:00|||||||||10
1702347300000|2023-12-12 02:15:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|95
1702347900000|2023-12-12 02:25:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|420
1702348200000|2023-12-12 02:30:00|||||||||186
1702348500000|2023-12-12 02:35:00|||||||||61
1702348800000|2023-12-12 02:40:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|107
1702349100000|2023-12-12 02:45:00|||||||||19
1702349400000|2023-12-12 02:50:00|||||||||200
1702349700000|2023-12-12 02:55:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|616
1702350000000|2023-12-12 03:00:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|17
1702350300000|2023-12-12 03:05:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|136
1702350900000|2023-12-12 03:15:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|781
1702351200000|2023-12-12 03:20:00|||||||||238
1702351500000|2023-12-12 03:25:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|321
1702351800000|2023-12-12 03:30:00|10222.5|10220.5|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1429
1702352100000|2023-12-12 03:35:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|319
1702352400000|2023-12-12 03:40:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|131
1702352700000|2023-12-12 03:45:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|116
1702353000000|2023-12-12 03:50:00|||||||||87
1702353300000|2023-12-12 03:55:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|339
1702353600000|2023-12-12 04:00:00|10222.5|10220.5|10222.3|10220.3|10222.5|10220.5|10222.3|10220.3|601
1702353900000|2023-12-12 04:05:00|||||||||3
1702354200000|2023-12-12 04:10:00|10221.9|10219.9|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|1072
1702354500000|2023-12-12 04:15:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|564
1702354800000|2023-12-12 04:20:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|129
1702355100000|2023-12-12 04:25:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|152
1702355400000|2023-12-12 04:30:00|||||||||21
1702355700000|2023-12-12 04:35:00|||||||||68
1702356000000|2023-12-12 04:40:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|126
1702356300000|2023-12-12 04:45:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|160
1702356600000|2023-12-12 04:50:00|||||||||3
1702356900000|2023-12-12 04:55:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|18
1702357200000|2023-12-12 05:00:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|134
1702357500000|2023-12-12 05:05:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|432
1702357800000|2023-12-12 05:10:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|121
1702358100000|2023-12-12 05:15:00|||||||||11
1702358400000|2023-12-12 05:20:00|||||||||27
1702358700000|2023-12-12 05:25:00|||||||||19
1702359000000|2023-12-12 05:30:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|384
1702359300000|2023-12-12 05:35:00|10224.2|10222.2|10225|10223|10225|10223|10224.2|10222.2|349
1702359600000|2023-12-12 05:40:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|508
1702359900000|2023-12-12 05:45:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|128
1702360200000|2023-12-12 05:50:00|10224.4|10222.4|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|1326
1702360500000|2023-12-12 05:55:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|198
1702360800000|2023-12-12 06:00:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|113
1702361100000|2023-12-12 06:05:00|||||||||47
1702361400000|2023-12-12 06:10:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|110
1702361700000|2023-12-12 06:15:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|48
1702362000000|2023-12-12 06:20:00|10224.2|10222.2|10224.2|10222.2|10225|10223|10224.2|10222.2|582
1702362300000|2023-12-12 06:25:00|10224|10222|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|263
1702362600000|2023-12-12 06:30:00|||||||||13
1702362900000|2023-12-12 06:35:00|||||||||217
1702363200000|2023-12-12 06:40:00|||||||||137
1702363800000|2023-12-12 06:50:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|81
1702364100000|2023-12-12 06:55:00|||||||||178
1702364400000|2023-12-12 07:00:00|10223.5|10221.5|10224.2|10222.2|10224.6|10222.6|10223.1|10221.1|1387
1702364700000|2023-12-12 07:05:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.2|10222.2|370
1702365000000|2023-12-12 07:10:00|10225|10223|10224.6|10222.6|10225|10223|10223.9|10221.9|819
1702365300000|2023-12-12 07:15:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|329
1702365600000|2023-12-12 07:20:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.7|10221.7|59
1702365900000|2023-12-12 07:25:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|258
1702366200000|2023-12-12 07:30:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|268
1702366500000|2023-12-12 07:35:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|378
1702366800000|2023-12-12 07:40:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|267
1702367100000|2023-12-12 07:45:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|721
1702367400000|2023-12-12 07:50:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|426
1702367700000|2023-12-12 07:55:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|1342
1702368000000|2023-12-12 08:00:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|1616
1702368300000|2023-12-12 08:05:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225|10223|1034
1702368600000|2023-12-12 08:10:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|191
1702368900000|2023-12-12 08:15:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|608
1702369200000|2023-12-12 08:20:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|924
1702369500000|2023-12-12 08:25:00|10226.6|10224.6|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|421
1702369800000|2023-12-12 08:30:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225|10223|683
1702370100000|2023-12-12 08:35:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10225|10223|892
1702370400000|2023-12-12 08:40:00|||||||||175
1702370700000|2023-12-12 08:45:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|316
1702371000000|2023-12-12 08:50:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225|10223|289
1702371300000|2023-12-12 08:55:00|||||||||54
1702371600000|2023-12-12 09:00:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|599
1702371900000|2023-12-12 09:05:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|553
1702372200000|2023-12-12 09:10:00|10225|10223|10225|10223|10225.4|10223.4|10225|10223|419
1702372500000|2023-12-12 09:15:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|675
1702372800000|2023-12-12 09:20:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|1257
1702373100000|2023-12-12 09:25:00|10224|10222|10224.6|10222.6|10225|10223|10223.9|10221.9|779
1702373400000|2023-12-12 09:30:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|114
1702373700000|2023-12-12 09:35:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|467
1702374000000|2023-12-12 09:40:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|143
1702374300000|2023-12-12 09:45:00|10224.8|10222.8|10225|10223|10225|10223|10224.6|10222.6|746
1702374600000|2023-12-12 09:50:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|492
1702374900000|2023-12-12 09:55:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|256
1702375200000|2023-12-12 10:00:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|833
1702375500000|2023-12-12 10:05:00|10225.6|10223.6|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|607
1702375800000|2023-12-12 10:10:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|408
1702376100000|2023-12-12 10:15:00|10226|10224|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|649
1702376400000|2023-12-12 10:20:00|10226|10224|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|111
1702376700000|2023-12-12 10:25:00|10226.2|10224.2|10226.6|10224.6|10227|10225|10226|10224|566
1702377000000|2023-12-12 10:30:00|10226.2|10224.2|10226.6|10224.6|10227|10225|10226.2|10224.2|408
1702377300000|2023-12-12 10:35:00|10227|10225|10226.2|10224.2|10227|10225|10226.2|10224.2|345
1702377600000|2023-12-12 10:40:00|10226.6|10224.6|10226.4|10224.4|10226.6|10224.6|10226.4|10224.4|1152
1702377900000|2023-12-12 10:45:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|853
1702378200000|2023-12-12 10:50:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|103
1702378500000|2023-12-12 10:55:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|814
1702378800000|2023-12-12 11:00:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|259
1702379100000|2023-12-12 11:05:00|||||||||288
1702379400000|2023-12-12 11:10:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|662
1702379700000|2023-12-12 11:15:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|241
1702380000000|2023-12-12 11:20:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|457
1702380300000|2023-12-12 11:25:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|144
1702380600000|2023-12-12 11:30:00|||||||||270
1702380900000|2023-12-12 11:35:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|80
1702381200000|2023-12-12 11:40:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|944
1702381500000|2023-12-12 11:45:00|||||||||22
1702381800000|2023-12-12 11:50:00|||||||||636
1702382100000|2023-12-12 11:55:00|10226|10224|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|243
1702382400000|2023-12-12 12:00:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|349
1702382700000|2023-12-12 12:05:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|918
1702383000000|2023-12-12 12:10:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|1114
1702383300000|2023-12-12 12:15:00|||||||||1469
1702383600000|2023-12-12 12:20:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1577
1702383900000|2023-12-12 12:25:00|10225.4|10223.4|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|769
1702384200000|2023-12-12 12:30:00|10226|10224|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|1210
1702384500000|2023-12-12 12:35:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|3197
1702384800000|2023-12-12 12:40:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|1127
1702385100000|2023-12-12 12:45:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|453
1702385400000|2023-12-12 12:50:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1089
1702385700000|2023-12-12 12:55:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10225|10223|2116
1702386000000|2023-12-12 13:00:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|3366
1702386300000|2023-12-12 13:05:00|10226.2|10224.2|10225.8|10223.8|10227|10225|10225.4|10223.4|5404
1702386600000|2023-12-12 13:10:00|10225.4|10223.4|10227|10225|10227|10225|10225.4|10223.4|3142
1702386900000|2023-12-12 13:15:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10227|10225|2154
1702387200000|2023-12-12 13:20:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|2233
1702387500000|2023-12-12 13:25:00|10227|10225|10228.9|10226.9|10229.5|10227.5|10226.6|10224.6|5038
1702387800000|2023-12-12 13:30:00|10229.1|10227.1|10227.4|10225.4|10236.4|10234.4|10216.4|10214.4|21334
1702388100000|2023-12-12 13:35:00|10227|10225|10223.9|10221.9|10228.5|10226.5|10223.9|10221.9|10691
1702388400000|2023-12-12 13:40:00|10224.2|10222.2|10219.2|10217.2|10224.2|10222.2|10219.2|10217.2|14105
1702388700000|2023-12-12 13:45:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10216|10214|14276
1702389000000|2023-12-12 13:50:00|10219.6|10217.6|10216|10214|10220.3|10218.3|10216|10214|6950
1702389300000|2023-12-12 13:55:00|10215.8|10213.8|10214.9|10212.9|10217.2|10215.2|10213.3|10211.3|11243
1702389600000|2023-12-12 14:00:00|10214.5|10212.5|10216.8|10214.8|10217.6|10215.6|10214.5|10212.5|7463
1702389900000|2023-12-12 14:05:00|10216.4|10214.4|10219.2|10217.2|10219.4|10217.4|10215.6|10213.6|6300
1702390200000|2023-12-12 14:10:00|10219.6|10217.6|10218.4|10216.4|10219.9|10217.9|10218|10216|4049
1702390500000|2023-12-12 14:15:00|10218.8|10216.8|10217.6|10215.6|10218.8|10216.8|10217.2|10215.2|4271
1702390800000|2023-12-12 14:20:00|10217.8|10215.8|10216.8|10214.8|10217.8|10215.8|10216.8|10214.8|1846
1702391100000|2023-12-12 14:25:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|2005
1702391400000|2023-12-12 14:30:00|10216.8|10214.8|10214.5|10212.5|10216.8|10214.8|10214.5|10212.5|4153
1702391700000|2023-12-12 14:35:00|10214.9|10212.9|10215.3|10213.3|10216|10214|10214.5|10212.5|4702
1702392000000|2023-12-12 14:40:00|10215.6|10213.6|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|3056
1702392300000|2023-12-12 14:45:00|10215.3|10213.3|10217.6|10215.6|10217.6|10215.6|10215.3|10213.3|3574
1702392600000|2023-12-12 14:50:00|10218|10216|10216.4|10214.4|10218.4|10216.4|10216.4|10214.4|2495
1702392900000|2023-12-12 14:55:00|10216.8|10214.8|10216.4|10214.4|10217.2|10215.2|10216|10214|2431
1702393200000|2023-12-12 15:00:00|10216|10214|10217.6|10215.6|10218|10216|10216|10214|2845
1702393500000|2023-12-12 15:05:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10217.2|10215.2|1748
1702393800000|2023-12-12 15:10:00|10217.2|10215.2|10216.4|10214.4|10217.6|10215.6|10216|10214|2113
1702394100000|2023-12-12 15:15:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10216|10214|1379
1702394400000|2023-12-12 15:20:00|10216.4|10214.4|10218.4|10216.4|10218.4|10216.4|10216.4|10214.4|3259
1702394700000|2023-12-12 15:25:00|10218|10216|10217.6|10215.6|10218|10216|10217.2|10215.2|2068
1702395000000|2023-12-12 15:30:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|1033
1702395300000|2023-12-12 15:35:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|1629
1702395600000|2023-12-12 15:40:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|817
1702395900000|2023-12-12 15:45:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|2695
1702396200000|2023-12-12 15:50:00|10217|10215|10216.4|10214.4|10217|10215|10216.4|10214.4|1080
1702396500000|2023-12-12 15:55:00|10216.8|10214.8|10218|10216|10218|10216|10216.8|10214.8|1806
1702396800000|2023-12-12 16:00:00|10217.6|10215.6|10219.2|10217.2|10219.2|10217.2|10217.6|10215.6|1844
1702397100000|2023-12-12 16:05:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|3886
1702397400000|2023-12-12 16:10:00|10220.3|10218.3|10218.8|10216.8|10220.3|10218.3|10218.4|10216.4|2696
1702397700000|2023-12-12 16:15:00|10218.6|10216.6|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|723
1702398000000|2023-12-12 16:20:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1443
1702398300000|2023-12-12 16:25:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1748
1702398600000|2023-12-12 16:30:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|1435
1702398900000|2023-12-12 16:35:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|1590
1702399200000|2023-12-12 16:40:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|2652
1702399500000|2023-12-12 16:45:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|782
1702399800000|2023-12-12 16:50:00|10220.3|10218.3|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|1961
1702400100000|2023-12-12 16:55:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|1483
1702400400000|2023-12-12 17:00:00|10220.7|10218.7|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|1872
1702400700000|2023-12-12 17:05:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|1179
1702401000000|2023-12-12 17:10:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|911
1702401300000|2023-12-12 17:15:00|10219.8|10217.8|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|2999
1702401600000|2023-12-12 17:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|145
1702401900000|2023-12-12 17:25:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|990
1702402200000|2023-12-12 17:30:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|1908
1702402500000|2023-12-12 17:35:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1283
1702402800000|2023-12-12 17:40:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|3746
1702403100000|2023-12-12 17:45:00|10219|10217|10218.4|10216.4|10219.2|10217.2|10218|10216|2292
1702403400000|2023-12-12 17:50:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|2458
1702403700000|2023-12-12 17:55:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.2|10216.2|3245
1702404000000|2023-12-12 18:00:00|10218.6|10216.6|10221.5|10219.5|10221.9|10219.9|10217.6|10215.6|3910
1702404300000|2023-12-12 18:05:00|10221.1|10219.1|10220.3|10218.3|10221.9|10219.9|10219.6|10217.6|5644
1702404600000|2023-12-12 18:10:00|10219.9|10217.9|10219.6|10217.6|10220.1|10218.1|10218.8|10216.8|3181
1702404900000|2023-12-12 18:15:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|4343
1702405200000|2023-12-12 18:20:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1803
1702405500000|2023-12-12 18:25:00|10218.8|10216.8|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|2164
1702405800000|2023-12-12 18:30:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218|10216|3799
1702406100000|2023-12-12 18:35:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|3162
1702406400000|2023-12-12 18:40:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|1436
1702406700000|2023-12-12 18:45:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|1845
1702407000000|2023-12-12 18:50:00|10219|10217|10218|10216|10219.2|10217.2|10218|10216|5071
1702407300000|2023-12-12 18:55:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|2256
1702407600000|2023-12-12 19:00:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|2339
1702407900000|2023-12-12 19:05:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|3259
1702408200000|2023-12-12 19:10:00|10218.4|10216.4|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|4247
1702408500000|2023-12-12 19:15:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|5012
1702408800000|2023-12-12 19:20:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1896
1702409100000|2023-12-12 19:25:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|3844
1702409400000|2023-12-12 19:30:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1787
1702409700000|2023-12-12 19:35:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1971
1702410000000|2023-12-12 19:40:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|2701
1702410300000|2023-12-12 19:45:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1102
1702410600000|2023-12-12 19:50:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1393
1702410900000|2023-12-12 19:55:00|10216.2|10214.2|10216|10214|10216.4|10214.4|10215.6|10213.6|7406
1702411200000|2023-12-12 20:00:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.3|10213.3|2975
1702411500000|2023-12-12 20:05:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1692
1702411800000|2023-12-12 20:10:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1108
1702412100000|2023-12-12 20:15:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.5|10213.5|2246
1702412400000|2023-12-12 20:20:00|10216|10214|10216|10214|10216|10214|10216|10214|1603
1702412700000|2023-12-12 20:25:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|1804
1702413000000|2023-12-12 20:30:00|10215.8|10213.8|10215.6|10213.6|10215.8|10213.8|10215.6|10213.6|1545
1702413300000|2023-12-12 20:35:00|||||||||1208
1702413600000|2023-12-12 20:40:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|1956
1702413900000|2023-12-12 20:45:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|1400
1702414200000|2023-12-12 20:50:00|10215.3|10213.3|10216|10214|10216|10214|10215.3|10213.3|1855
1702414500000|2023-12-12 20:55:00|10215.6|10213.6|10216.4|10214.4|10216.8|10214.8|10215.6|10213.6|5655
1702414800000|2023-12-12 21:00:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10215.6|10213.6|3058
1702415100000|2023-12-12 21:05:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10216|10214|1113
1702415400000|2023-12-12 21:10:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|283
1702415700000|2023-12-12 21:15:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|290
1702416000000|2023-12-12 21:20:00|||||||||94
1702416300000|2023-12-12 21:25:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10216|10214|446
1702416600000|2023-12-12 21:30:00|10216.2|10214.2|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|562
1702416900000|2023-12-12 21:35:00|||||||||505
1702417200000|2023-12-12 21:40:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|429
1702417500000|2023-12-12 21:45:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|746
1702417800000|2023-12-12 21:50:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|802
1702418100000|2023-12-12 21:55:00|10215.5|10213.5|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|1636
1702422000000|2023-12-12 23:00:00|10216|10214|10216|10214|10216|10214|10216|10214|1363
1702422300000|2023-12-12 23:05:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|275
1702422600000|2023-12-12 23:10:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|115
1702422900000|2023-12-12 23:15:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|51
1702423200000|2023-12-12 23:20:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|88
1702423500000|2023-12-12 23:25:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10216|10214|431
1702423800000|2023-12-12 23:30:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|88
1702424100000|2023-12-12 23:35:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|223
1702424400000|2023-12-12 23:40:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|289
1702424700000|2023-12-12 23:45:00|||||||||12
1702425000000|2023-12-12 23:50:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|209
1702425300000|2023-12-12 23:55:00|||||||||179
1702425600000|2023-12-13 00:00:00|||||||||343
1702425900000|2023-12-13 00:05:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|304
1702426200000|2023-12-13 00:10:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|89
1702426500000|2023-12-13 00:15:00|||||||||259
1702426800000|2023-12-13 00:20:00|||||||||290
1702427100000|2023-12-13 00:25:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|258
1702427400000|2023-12-13 00:30:00|||||||||35
1702427700000|2023-12-13 00:35:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|195
1702428000000|2023-12-13 00:40:00|||||||||9
1702428300000|2023-12-13 00:45:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|176
1702428600000|2023-12-13 00:50:00|||||||||7
1702428900000|2023-12-13 00:55:00|||||||||10
1702429200000|2023-12-13 01:00:00|10217.4|10215.4|10217.6|10215.6|10218|10216|10217.2|10215.2|360
1702429500000|2023-12-13 01:05:00|10218|10216|10218|10216|10218|10216|10218|10216|36
1702429800000|2023-12-13 01:10:00|||||||||29
1702430100000|2023-12-13 01:15:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|151
1702430400000|2023-12-13 01:20:00|10217.6|10215.6|10218.8|10216.8|10218.8|10216.8|10217.6|10215.6|733
1702430700000|2023-12-13 01:25:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|407
1702431000000|2023-12-13 01:30:00|10218.4|10216.4|10218.4|10216.4|10218.6|10216.6|10218.4|10216.4|224
1702431300000|2023-12-13 01:35:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|103
1702431600000|2023-12-13 01:40:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|136
1702431900000|2023-12-13 01:45:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|475
1702432200000|2023-12-13 01:50:00|||||||||18
1702432500000|2023-12-13 01:55:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|53
1702432800000|2023-12-13 02:00:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|214
1702433100000|2023-12-13 02:05:00|10218.8|10216.8|10218|10216|10218.8|10216.8|10218|10216|535
1702433400000|2023-12-13 02:10:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|383
1702433700000|2023-12-13 02:15:00|||||||||250
1702434000000|2023-12-13 02:20:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|337
1702434300000|2023-12-13 02:25:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|344
1702434600000|2023-12-13 02:30:00|||||||||140
1702434900000|2023-12-13 02:35:00|||||||||57
1702435200000|2023-12-13 02:40:00|||||||||1
1702435500000|2023-12-13 02:45:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|119
1702435800000|2023-12-13 02:50:00|10217.8|10215.8|10217.8|10215.8|10218|10216|10217.6|10215.6|66
1702436100000|2023-12-13 02:55:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|32
1702436400000|2023-12-13 03:00:00|||||||||15
1702436700000|2023-12-13 03:05:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|193
1702437000000|2023-12-13 03:10:00|||||||||247
1702437300000|2023-12-13 03:15:00|10217|10215|10217.2|10215.2|10217.2|10215.2|10217|10215|209
1702437600000|2023-12-13 03:20:00|||||||||217
1702437900000|2023-12-13 03:25:00|10217|10215|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|56
1702438200000|2023-12-13 03:30:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|69
1702438500000|2023-12-13 03:35:00|||||||||118
1702438800000|2023-12-13 03:40:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|127
1702439100000|2023-12-13 03:45:00|||||||||100
1702439400000|2023-12-13 03:50:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|112
1702439700000|2023-12-13 03:55:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|127
1702440000000|2023-12-13 04:00:00|10216.6|10214.6|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|259
1702440300000|2023-12-13 04:05:00|||||||||2
1702440600000|2023-12-13 04:10:00|||||||||227
1702441500000|2023-12-13 04:25:00|10216|10214|10216.8|10214.8|10216.8|10214.8|10216|10214|145
1702441800000|2023-12-13 04:30:00|||||||||9
1702442100000|2023-12-13 04:35:00|||||||||3
1702442400000|2023-12-13 04:40:00|||||||||77
1702442700000|2023-12-13 04:45:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|213
1702443000000|2023-12-13 04:50:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|227
1702443300000|2023-12-13 04:55:00|||||||||301
1702443600000|2023-12-13 05:00:00|||||||||4146
1702443900000|2023-12-13 05:05:00|||||||||695
1702444200000|2023-12-13 05:10:00|||||||||12
1702444500000|2023-12-13 05:15:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|528
1702444800000|2023-12-13 05:20:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|1097
1702445100000|2023-12-13 05:25:00|||||||||161
1702445400000|2023-12-13 05:30:00|||||||||2
1702445700000|2023-12-13 05:35:00|||||||||228
1702446000000|2023-12-13 05:40:00|||||||||310
1702446300000|2023-12-13 05:45:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|651
1702446600000|2023-12-13 05:50:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|3213
1702446900000|2023-12-13 05:55:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10216|10214|8375
1702447200000|2023-12-13 06:00:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|2645
1702447500000|2023-12-13 06:05:00|||||||||6474
1702447800000|2023-12-13 06:10:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|879
1702448100000|2023-12-13 06:15:00|||||||||4
1702448400000|2023-12-13 06:20:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|455
1702448700000|2023-12-13 06:25:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|670
1702449000000|2023-12-13 06:30:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|336
1702449300000|2023-12-13 06:35:00|10215.5|10213.5|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|821
1702449600000|2023-12-13 06:40:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|311
1702449900000|2023-12-13 06:45:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|4430
1702450200000|2023-12-13 06:50:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|108
1702450500000|2023-12-13 06:55:00|10215.5|10213.5|10215.3|10213.3|10215.5|10213.5|10215.3|10213.3|36
1702450800000|2023-12-13 07:00:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.3|10213.3|783
1702451100000|2023-12-13 07:05:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|789
1702451400000|2023-12-13 07:10:00|10216|10214|10215.3|10213.3|10216.4|10214.4|10215.3|10213.3|1115
1702451700000|2023-12-13 07:15:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|1202
1702452000000|2023-12-13 07:20:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|674
1702452300000|2023-12-13 07:25:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|352
1702452600000|2023-12-13 07:30:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|578
1702452900000|2023-12-13 07:35:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|443
1702453200000|2023-12-13 07:40:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|504
1702453500000|2023-12-13 07:45:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|548
1702453800000|2023-12-13 07:50:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|762
1702454100000|2023-12-13 07:55:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|458
1702454400000|2023-12-13 08:00:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|489
1702454700000|2023-12-13 08:05:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|561
1702455000000|2023-12-13 08:10:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216|10214|766
1702455300000|2023-12-13 08:15:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|497
1702455600000|2023-12-13 08:20:00|10216.4|10214.4|10217.6|10215.6|10217.8|10215.8|10216.4|10214.4|1330
1702455900000|2023-12-13 08:25:00|10217.8|10215.8|10217.2|10215.2|10217.8|10215.8|10216.8|10214.8|396
1702456200000|2023-12-13 08:30:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|372
1702456500000|2023-12-13 08:35:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|186
1702456800000|2023-12-13 08:40:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|213
1702457100000|2023-12-13 08:45:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|606
1702457400000|2023-12-13 08:50:00|10217.8|10215.8|10217.2|10215.2|10218|10216|10217.2|10215.2|349
1702457700000|2023-12-13 08:55:00|10217|10215|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|588
1702458000000|2023-12-13 09:00:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|558
1702458300000|2023-12-13 09:05:00|10218|10216|10217.2|10215.2|10218|10216|10217.2|10215.2|345
1702458600000|2023-12-13 09:10:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|785
1702458900000|2023-12-13 09:15:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|107
1702459200000|2023-12-13 09:20:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10216.8|10214.8|764
1702459500000|2023-12-13 09:25:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|232
1702459800000|2023-12-13 09:30:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|299
1702460100000|2023-12-13 09:35:00|||||||||35
1702460400000|2023-12-13 09:40:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|459
1702460700000|2023-12-13 09:45:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.6|10215.6|523
1702461000000|2023-12-13 09:50:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|449
1702461300000|2023-12-13 09:55:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|294
1702461600000|2023-12-13 10:00:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|601
1702461900000|2023-12-13 10:05:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|438
1702462200000|2023-12-13 10:10:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|387
1702462500000|2023-12-13 10:15:00|10217.4|10215.4|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|6072
1702462800000|2023-12-13 10:20:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|871
1702463100000|2023-12-13 10:25:00|||||||||148
1702463400000|2023-12-13 10:30:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|445
1702463700000|2023-12-13 10:35:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|2431
1702464000000|2023-12-13 10:40:00|10216.6|10214.6|10215.6|10213.6|10216.8|10214.8|10215.6|10213.6|992
1702464300000|2023-12-13 10:45:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.6|10213.6|572
1702464600000|2023-12-13 10:50:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|236
1702464900000|2023-12-13 10:55:00|10216.2|10214.2|10217.2|10215.2|10217.2|10215.2|10216|10214|858
1702465200000|2023-12-13 11:00:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1003
1702465500000|2023-12-13 11:05:00|10217|10215|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1009
1702465800000|2023-12-13 11:10:00|||||||||288
1702466100000|2023-12-13 11:15:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|101
1702466400000|2023-12-13 11:20:00|10217|10215|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|357
1702466700000|2023-12-13 11:25:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1014
1702467000000|2023-12-13 11:30:00|||||||||204
1702467300000|2023-12-13 11:35:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|2039
1702467600000|2023-12-13 11:40:00|10217.2|10215.2|10218|10216|10218|10216|10217.2|10215.2|295
1702467900000|2023-12-13 11:45:00|||||||||676
1702468200000|2023-12-13 11:50:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|934
1702468500000|2023-12-13 11:55:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|383
1702468800000|2023-12-13 12:00:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1952
1702469100000|2023-12-13 12:05:00|10219.2|10217.2|10218|10216|10219.2|10217.2|10218|10216|1465
1702469400000|2023-12-13 12:10:00|10217.8|10215.8|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|786
1702469700000|2023-12-13 12:15:00|10218.8|10216.8|10218|10216|10218.8|10216.8|10218|10216|2092
1702470000000|2023-12-13 12:20:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|374
1702470300000|2023-12-13 12:25:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|2146
1702470600000|2023-12-13 12:30:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|513
1702470900000|2023-12-13 12:35:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1278
1702471200000|2023-12-13 12:40:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218|10216|755
1702471500000|2023-12-13 12:45:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|2046
1702471800000|2023-12-13 12:50:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|592
1702472100000|2023-12-13 12:55:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|614
1702472400000|2023-12-13 13:00:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1471
1702472700000|2023-12-13 13:05:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1336
1702473000000|2023-12-13 13:10:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|530
1702473300000|2023-12-13 13:15:00|10219.2|10217.2|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|2721
1702473600000|2023-12-13 13:20:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218|10216|3383
1702473900000|2023-12-13 13:25:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|2635
1702474200000|2023-12-13 13:30:00|10219.8|10217.8|10221.5|10219.5|10224.8|10222.8|10219.6|10217.6|6886
1702474500000|2023-12-13 13:35:00|10221.1|10219.1|10223.1|10221.1|10224.6|10222.6|10221.1|10219.1|10068
1702474800000|2023-12-13 13:40:00|10222.9|10220.9|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|2857
1702475100000|2023-12-13 13:45:00|10222.3|10220.3|10223.5|10221.5|10223.5|10221.5|10221.1|10219.1|3951
1702475400000|2023-12-13 13:50:00|10223.9|10221.9|10225.8|10223.8|10226.2|10224.2|10223.5|10221.5|3902
1702475700000|2023-12-13 13:55:00|10226.2|10224.2|10226.2|10224.2|10227|10225|10225.8|10223.8|4796
1702476000000|2023-12-13 14:00:00|10226.6|10224.6|10227.4|10225.4|10228.5|10226.5|10226.2|10224.2|9635
1702476300000|2023-12-13 14:05:00|10227|10225|10226.2|10224.2|10227.8|10225.8|10226.2|10224.2|2997
1702476600000|2023-12-13 14:10:00|10226.6|10224.6|10225.4|10223.4|10226.6|10224.6|10225|10223|2347
1702476900000|2023-12-13 14:15:00|10225|10223|10225.4|10223.4|10226.6|10224.6|10225|10223|1933
1702477200000|2023-12-13 14:20:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10224.6|10222.6|1910
1702477500000|2023-12-13 14:25:00|10225.4|10223.4|10224.6|10222.6|10225.8|10223.8|10224.2|10222.2|3734
1702477800000|2023-12-13 14:30:00|10225|10223|10224.6|10222.6|10225|10223|10224.2|10222.2|3677
1702478100000|2023-12-13 14:35:00|10225|10223|10223.5|10221.5|10225|10223|10223.1|10221.1|4920
1702478400000|2023-12-13 14:40:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1844
1702478700000|2023-12-13 14:45:00|10223.1|10221.1|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|1821
1702479000000|2023-12-13 14:50:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.1|10221.1|1822
1702479300000|2023-12-13 14:55:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1179
1702479600000|2023-12-13 15:00:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|2602
1702479900000|2023-12-13 15:05:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|2953
1702480200000|2023-12-13 15:10:00|10222.7|10220.7|10221.9|10219.9|10222.7|10220.7|10221.5|10219.5|2960
1702480500000|2023-12-13 15:15:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|1998
1702480800000|2023-12-13 15:20:00|10221.9|10219.9|10223.1|10221.1|10223.1|10221.1|10221.9|10219.9|3468
1702481100000|2023-12-13 15:25:00|10222.7|10220.7|10223.1|10221.1|10223.9|10221.9|10222.7|10220.7|9534
1702481400000|2023-12-13 15:30:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|2314
1702481700000|2023-12-13 15:35:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|2758
1702482000000|2023-12-13 15:40:00|10223.1|10221.1|10226.2|10224.2|10226.2|10224.2|10223.1|10221.1|3427
1702482300000|2023-12-13 15:45:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|3224
1702482600000|2023-12-13 15:50:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|3646
1702482900000|2023-12-13 15:55:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|1173
1702483200000|2023-12-13 16:00:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|1743
1702483500000|2023-12-13 16:05:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|2386
1702483800000|2023-12-13 16:10:00|10227|10225|10228.9|10226.9|10228.9|10226.9|10227|10225|7286
1702484100000|2023-12-13 16:15:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|2915
1702484400000|2023-12-13 16:20:00|10228.3|10226.3|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|940
1702484700000|2023-12-13 16:25:00|10228.1|10226.1|10228.9|10226.9|10229.3|10227.3|10227.8|10225.8|1820
1702485000000|2023-12-13 16:30:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.1|10226.1|1272
1702485300000|2023-12-13 16:35:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1176
1702485600000|2023-12-13 16:40:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|966
1702485900000|2023-12-13 16:45:00|10228.1|10226.1|10228.7|10226.7|10228.9|10226.9|10228.1|10226.1|1970
1702486200000|2023-12-13 16:50:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1676
1702486500000|2023-12-13 16:55:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|2745
1702486800000|2023-12-13 17:00:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|1653
1702487100000|2023-12-13 17:05:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|833
1702487400000|2023-12-13 17:10:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|673
1702487700000|2023-12-13 17:15:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|955
1702488000000|2023-12-13 17:20:00|10228.9|10226.9|10228.9|10226.9|10230.1|10228.1|10228.9|10226.9|3378
1702488300000|2023-12-13 17:25:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|2310
1702488600000|2023-12-13 17:30:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1711
1702488900000|2023-12-13 17:35:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1382
1702489200000|2023-12-13 17:40:00|10230.1|10228.1|10228.9|10226.9|10230.1|10228.1|10228.9|10226.9|2483
1702489500000|2023-12-13 17:45:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|2623
1702489800000|2023-12-13 17:50:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|2012
1702490100000|2023-12-13 17:55:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|2397
1702490400000|2023-12-13 18:00:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|1850
1702490700000|2023-12-13 18:05:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|2863
1702491000000|2023-12-13 18:10:00|10226.6|10224.6|10227.8|10225.8|10227.8|10225.8|10226.6|10224.6|1577
1702491300000|2023-12-13 18:15:00|10227.4|10225.4|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|1773
1702491600000|2023-12-13 18:20:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|711
1702491900000|2023-12-13 18:25:00|10228.9|10226.9|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|3798
1702492200000|2023-12-13 18:30:00|10228.1|10226.1|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|1484
1702492500000|2023-12-13 18:35:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|2383
1702492800000|2023-12-13 18:40:00|10227|10225|10227.4|10225.4|10227.8|10225.8|10227|10225|3396
1702493100000|2023-12-13 18:45:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|2811
1702493400000|2023-12-13 18:50:00|10227.6|10225.6|10228.9|10226.9|10228.9|10226.9|10227.4|10225.4|3761
1702493700000|2023-12-13 18:55:00|10228.5|10226.5|10227.6|10225.6|10228.9|10226.9|10227.4|10225.4|3921
1702494000000|2023-12-13 19:00:00|10234|10232|10249.2|10247.2|10253.9|10251.9|10234|10232|20859
1702494300000|2023-12-13 19:05:00|10248.9|10246.9|10248.1|10246.1|10250|10248|10246.5|10244.5|11923
1702494600000|2023-12-13 19:10:00|10248.3|10246.3|10252.8|10250.8|10253.1|10251.1|10248.3|10246.3|10605
1702494900000|2023-12-13 19:15:00|10253|10251|10255.1|10253.1|10255.5|10253.5|10252.4|10250.4|8390
1702495200000|2023-12-13 19:20:00|10255.5|10253.5|10257.4|10255.4|10258.6|10256.6|10254.3|10252.3|14257
1702495500000|2023-12-13 19:25:00|10257.1|10255.1|10259.8|10257.8|10261|10259|10256.3|10254.3|12776
1702495800000|2023-12-13 19:30:00|10259.4|10257.4|10257.1|10255.1|10261|10259|10256.7|10254.7|9031
1702496100000|2023-12-13 19:35:00|10257.3|10255.3|10260.2|10258.2|10262.3|10260.3|10257.1|10255.1|10871
1702496400000|2023-12-13 19:40:00|10259.8|10257.8|10271.9|10269.9|10272.3|10270.3|10259.8|10257.8|27583
1702496700000|2023-12-13 19:45:00|10271.1|10269.1|10275|10273|10275.4|10273.4|10268.4|10266.4|15990
1702497000000|2023-12-13 19:50:00|10274.6|10272.6|10269.2|10267.2|10276.6|10274.6|10269.2|10267.2|13262
1702497300000|2023-12-13 19:55:00|10269.6|10267.6|10266.4|10264.4|10269.9|10267.9|10264.9|10262.9|14357
1702497600000|2023-12-13 20:00:00|10266.6|10264.6|10269.2|10267.2|10270.7|10268.7|10266.4|10264.4|11110
1702497900000|2023-12-13 20:05:00|10269.6|10267.6|10273.1|10271.1|10273.5|10271.5|10266.4|10264.4|9481
1702498200000|2023-12-13 20:10:00|10272.7|10270.7|10267.6|10265.6|10273.1|10271.1|10267.2|10265.2|11270
1702498500000|2023-12-13 20:15:00|10267.2|10265.2|10265.3|10263.3|10267.6|10265.6|10264.5|10262.5|6289
1702498800000|2023-12-13 20:20:00|10264.9|10262.9|10269.2|10267.2|10269.2|10267.2|10264.9|10262.9|10480
1702499100000|2023-12-13 20:25:00|10268.8|10266.8|10267.6|10265.6|10268.8|10266.8|10266.8|10264.8|7677
1702499400000|2023-12-13 20:30:00|10268|10266|10269.9|10267.9|10270.3|10268.3|10266.8|10264.8|3657
1702499700000|2023-12-13 20:35:00|10269.6|10267.6|10271.1|10269.1|10271.9|10269.9|10269.6|10267.6|6691
1702500000000|2023-12-13 20:40:00|10271.5|10269.5|10269.9|10267.9|10271.9|10269.9|10269.2|10267.2|3485
1702500300000|2023-12-13 20:45:00|10269.6|10267.6|10270.7|10268.7|10271.1|10269.1|10269.6|10267.6|3744
1702500600000|2023-12-13 20:50:00|10270.9|10268.9|10271.5|10269.5|10272.3|10270.3|10270.7|10268.7|3212
1702500900000|2023-12-13 20:55:00|10271.9|10269.9|10273.1|10271.1|10273.5|10271.5|10271.1|10269.1|5128
1702501200000|2023-12-13 21:00:00|10272.7|10270.7|10275|10273|10275|10273|10272.7|10270.7|6059
1702501500000|2023-12-13 21:05:00|10274.6|10272.6|10276.6|10274.6|10277.4|10275.4|10274.6|10272.6|6186
1702501800000|2023-12-13 21:10:00|10277|10275|10274.6|10272.6|10277|10275|10273.9|10271.9|6313
1702502100000|2023-12-13 21:15:00|10274.4|10272.4|10273.9|10271.9|10275|10273|10273.5|10271.5|2622
1702502400000|2023-12-13 21:20:00|10274.2|10272.2|10274.2|10272.2|10275|10273|10273.9|10271.9|2548
1702502700000|2023-12-13 21:25:00|10273.5|10271.5|10274.6|10272.6|10275|10273|10273.5|10271.5|1712
1702503000000|2023-12-13 21:30:00|10275|10273|10273.1|10271.1|10275|10273|10273.1|10271.1|1946
1702503300000|2023-12-13 21:35:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1610
1702503600000|2023-12-13 21:40:00|10273.5|10271.5|10275|10273|10275|10273|10273.5|10271.5|2459
1702503900000|2023-12-13 21:45:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10273.9|10271.9|4123
1702504200000|2023-12-13 21:50:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|2031
1702504500000|2023-12-13 21:55:00|10274.6|10272.6|10275.6|10273.6|10275.8|10273.8|10274.4|10272.4|2215
1702508400000|2023-12-13 23:00:00|10275.4|10273.4|10276.2|10274.2|10277|10275|10275.2|10273.2|1261
1702508700000|2023-12-13 23:05:00|10275.8|10273.8|10278.1|10276.1|10278.1|10276.1|10275.8|10273.8|1129
1702509000000|2023-12-13 23:10:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|947
1702509300000|2023-12-13 23:15:00|10278.1|10276.1|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|621
1702509600000|2023-12-13 23:20:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|302
1702509900000|2023-12-13 23:25:00|10278.7|10276.7|10280.1|10278.1|10280.1|10278.1|10278.7|10276.7|896
1702510200000|2023-12-13 23:30:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|379
1702510500000|2023-12-13 23:35:00|10278.9|10276.9|10277.4|10275.4|10278.9|10276.9|10276.6|10274.6|2229
1702510800000|2023-12-13 23:40:00|10277.2|10275.2|10277.8|10275.8|10277.8|10275.8|10277|10275|291
1702511100000|2023-12-13 23:45:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|584
1702511400000|2023-12-13 23:50:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|177
1702511700000|2023-12-13 23:55:00|||||||||467
1702512000000|2023-12-14 00:00:00|10278.5|10276.5|10277|10275|10278.5|10276.5|10277|10275|1243
1702512300000|2023-12-14 00:05:00|10277.4|10275.4|10277.4|10275.4|10278.1|10276.1|10277|10275|656
1702512600000|2023-12-14 00:10:00|10277.8|10275.8|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|744
1702512900000|2023-12-14 00:15:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|880
1702513200000|2023-12-14 00:20:00|10278.1|10276.1|10281.3|10279.3|10281.7|10279.7|10278.1|10276.1|1713
1702513500000|2023-12-14 00:25:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1266
1702513800000|2023-12-14 00:30:00|10281.7|10279.7|10283.6|10281.6|10284.4|10282.4|10281.7|10279.7|2699
1702514100000|2023-12-14 00:35:00|10284|10282|10284|10282|10285.2|10283.2|10283.6|10281.6|1631
1702514400000|2023-12-14 00:40:00|10283.6|10281.6|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|1208
1702514700000|2023-12-14 00:45:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284|10282|584
1702515000000|2023-12-14 00:50:00|10285.6|10283.6|10285.6|10283.6|10287.1|10285.1|10285.6|10283.6|1569
1702515300000|2023-12-14 00:55:00|10285.2|10283.2|10288.7|10286.7|10288.7|10286.7|10285.2|10283.2|2313
1702515600000|2023-12-14 01:00:00|10288.3|10286.3|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|2367
1702515900000|2023-12-14 01:05:00|10288.7|10286.7|10291.4|10289.4|10291.4|10289.4|10288.3|10286.3|1811
1702516200000|2023-12-14 01:10:00|10291|10289|10289.1|10287.1|10291.2|10289.2|10288.3|10286.3|1444
1702516500000|2023-12-14 01:15:00|10288.7|10286.7|10289.5|10287.5|10291|10289|10288.7|10286.7|1336
1702516800000|2023-12-14 01:20:00|10289.1|10287.1|10287.5|10285.5|10289.1|10287.1|10287.5|10285.5|1249
1702517100000|2023-12-14 01:25:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|1404
1702517400000|2023-12-14 01:30:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.1|10285.1|1204
1702517700000|2023-12-14 01:35:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|421
1702518000000|2023-12-14 01:40:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|244
1702518300000|2023-12-14 01:45:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|245
1702518600000|2023-12-14 01:50:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|734
1702518900000|2023-12-14 01:55:00|10286.7|10284.7|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|430
1702519200000|2023-12-14 02:00:00|10286.5|10284.5|10286.9|10284.9|10286.9|10284.9|10286.4|10284.4|268
1702519500000|2023-12-14 02:05:00|10287.1|10285.1|10288.7|10286.7|10288.7|10286.7|10287.1|10285.1|1208
1702519800000|2023-12-14 02:10:00|10288.5|10286.5|10289.1|10287.1|10289.5|10287.5|10288.3|10286.3|2687
1702520100000|2023-12-14 02:15:00|10288.9|10286.9|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|772
1702520400000|2023-12-14 02:20:00|10289.5|10287.5|10291|10289|10291|10289|10289.1|10287.1|1253
1702520700000|2023-12-14 02:25:00|10290.6|10288.6|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|906
1702521000000|2023-12-14 02:30:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|439
1702521300000|2023-12-14 02:35:00|10290.8|10288.8|10291|10289|10291.8|10289.8|10290.6|10288.6|1603
1702521600000|2023-12-14 02:40:00|10290.8|10288.8|10290.6|10288.6|10291.2|10289.2|10290.6|10288.6|856
1702521900000|2023-12-14 02:45:00|10290.3|10288.3|10290.5|10288.5|10290.6|10288.6|10290.3|10288.3|229
1702522200000|2023-12-14 02:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|104
1702522500000|2023-12-14 02:55:00|10290.5|10288.5|10292.2|10290.2|10292.2|10290.2|10290.5|10288.5|967
1702522800000|2023-12-14 03:00:00|10292.6|10290.6|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|1361
1702523100000|2023-12-14 03:05:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|726
1702523400000|2023-12-14 03:10:00|10292.8|10290.8|10293.4|10291.4|10293.4|10291.4|10292.2|10290.2|681
1702523700000|2023-12-14 03:15:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|224
1702524000000|2023-12-14 03:20:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|544
1702524300000|2023-12-14 03:25:00|10292.2|10290.2|10293.4|10291.4|10293.8|10291.8|10292.2|10290.2|1616
1702524600000|2023-12-14 03:30:00|10293.8|10291.8|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|442
1702524900000|2023-12-14 03:35:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1174
1702525200000|2023-12-14 03:40:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|941
1702525500000|2023-12-14 03:45:00|10293.8|10291.8|10293|10291|10294.2|10292.2|10293|10291|1199
1702525800000|2023-12-14 03:50:00|10292.6|10290.6|10290.6|10288.6|10292.6|10290.6|10290.6|10288.6|621
1702526100000|2023-12-14 03:55:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|514
1702526400000|2023-12-14 04:00:00|10290.1|10288.1|10291|10289|10291.4|10289.4|10290.1|10288.1|838
1702526700000|2023-12-14 04:05:00|10291.4|10289.4|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|1176
1702527000000|2023-12-14 04:10:00|10289.9|10287.9|10290.3|10288.3|10291|10289|10289.9|10287.9|937
1702527300000|2023-12-14 04:15:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|757
1702527600000|2023-12-14 04:20:00|10291|10289|10290.3|10288.3|10291|10289|10289.9|10287.9|968
1702527900000|2023-12-14 04:25:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|1146
1702528200000|2023-12-14 04:30:00|10289.5|10287.5|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|524
1702528500000|2023-12-14 04:35:00|10287.9|10285.9|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|329
1702528800000|2023-12-14 04:40:00|10288.5|10286.5|10288.3|10286.3|10288.5|10286.5|10287.9|10285.9|304
1702529100000|2023-12-14 04:45:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|160
1702529400000|2023-12-14 04:50:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|941
1702529700000|2023-12-14 04:55:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1050
1702530000000|2023-12-14 05:00:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1042
1702530300000|2023-12-14 05:05:00|10286.9|10284.9|10287.5|10285.5|10287.5|10285.5|10286.9|10284.9|212
1702530600000|2023-12-14 05:10:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|635
1702530900000|2023-12-14 05:15:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|899
1702531200000|2023-12-14 05:20:00|10287.3|10285.3|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|271
1702531500000|2023-12-14 05:25:00|10286.9|10284.9|10285.2|10283.2|10287.5|10285.5|10285.2|10283.2|511
1702531800000|2023-12-14 05:30:00|10285.4|10283.4|10285.8|10283.8|10286|10284|10285.2|10283.2|210
1702532100000|2023-12-14 05:35:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.6|10283.6|624
1702532400000|2023-12-14 05:40:00|10286.2|10284.2|10288.9|10286.9|10289.1|10287.1|10286.2|10284.2|1519
1702532700000|2023-12-14 05:45:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|91
1702533000000|2023-12-14 05:50:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|388
1702533300000|2023-12-14 05:55:00|10289.3|10287.3|10289.3|10287.3|10289.5|10287.5|10289.1|10287.1|178
1702533600000|2023-12-14 06:00:00|10289.5|10287.5|10290.6|10288.6|10290.6|10288.6|10289.1|10287.1|992
1702533900000|2023-12-14 06:05:00|10290.5|10288.5|10289.5|10287.5|10290.6|10288.6|10289.5|10287.5|306
1702534200000|2023-12-14 06:10:00|10289.7|10287.7|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|554
1702534500000|2023-12-14 06:15:00|10290.3|10288.3|10289.5|10287.5|10290.6|10288.6|10289.5|10287.5|555
1702534800000|2023-12-14 06:20:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|123
1702535100000|2023-12-14 06:25:00|10289.9|10287.9|10290.6|10288.6|10291|10289|10289.9|10287.9|415
1702535400000|2023-12-14 06:30:00|10291|10289|10291|10289|10291|10289|10291|10289|74
1702535700000|2023-12-14 06:35:00|10291.2|10289.2|10292.2|10290.2|10292.2|10290.2|10291|10289|720
1702536000000|2023-12-14 06:40:00|10292|10290|10293.4|10291.4|10293.4|10291.4|10291.8|10289.8|1063
1702536300000|2023-12-14 06:45:00|10293|10291|10294.9|10292.9|10295.3|10293.3|10292.6|10290.6|1968
1702536600000|2023-12-14 06:50:00|10294.8|10292.8|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|793
1702536900000|2023-12-14 06:55:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|1026
1702537200000|2023-12-14 07:00:00|10294.6|10292.6|10293.8|10291.8|10295.7|10293.7|10293.8|10291.8|1892
1702537500000|2023-12-14 07:05:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1339
1702537800000|2023-12-14 07:10:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293|10291|890
1702538100000|2023-12-14 07:15:00|10293.8|10291.8|10293.4|10291.4|10294.2|10292.2|10293|10291|2936
1702538400000|2023-12-14 07:20:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|1902
1702538700000|2023-12-14 07:25:00|10293.6|10291.6|10293.4|10291.4|10294.9|10292.9|10293|10291|1810
1702539000000|2023-12-14 07:30:00|10293|10291|10291.4|10289.4|10293|10291|10291.4|10289.4|1994
1702539300000|2023-12-14 07:35:00|10291|10289|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|2003
1702539600000|2023-12-14 07:40:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|1217
1702539900000|2023-12-14 07:45:00|10291.4|10289.4|10290.3|10288.3|10291.8|10289.8|10289.9|10287.9|2190
1702540200000|2023-12-14 07:50:00|10290.6|10288.6|10291.4|10289.4|10292.6|10290.6|10290.3|10288.3|1401
1702540500000|2023-12-14 07:55:00|10291.8|10289.8|10290.3|10288.3|10291.8|10289.8|10289.9|10287.9|809
1702540800000|2023-12-14 08:00:00|10289.9|10287.9|10293.8|10291.8|10294.2|10292.2|10289.9|10287.9|2938
1702541100000|2023-12-14 08:05:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293|10291|1369
1702541400000|2023-12-14 08:10:00|10294.2|10292.2|10297.3|10295.3|10297.3|10295.3|10294.2|10292.2|5027
1702541700000|2023-12-14 08:15:00|10296.9|10294.9|10296.5|10294.5|10298.5|10296.5|10296.5|10294.5|2666
1702542000000|2023-12-14 08:20:00|10296.9|10294.9|10298.5|10296.5|10298.9|10296.9|10295.5|10293.5|2780
1702542300000|2023-12-14 08:25:00|10298.3|10296.3|10299.2|10297.2|10299.6|10297.6|10298.1|10296.1|1142
1702542600000|2023-12-14 08:30:00|10298.9|10296.9|10299.6|10297.6|10300|10298|10298.1|10296.1|2940
1702542900000|2023-12-14 08:35:00|10298.9|10296.9|10298.5|10296.5|10299.2|10297.2|10297.7|10295.7|1640
1702543200000|2023-12-14 08:40:00|10298.3|10296.3|10296.5|10294.5|10298.3|10296.3|10296.5|10294.5|974
1702543500000|2023-12-14 08:45:00|10296.9|10294.9|10298.1|10296.1|10298.5|10296.5|10296.5|10294.5|980
1702543800000|2023-12-14 08:50:00|10297.7|10295.7|10296.5|10294.5|10297.7|10295.7|10296.1|10294.1|1198
1702544100000|2023-12-14 08:55:00|10296.9|10294.9|10295.9|10293.9|10297.3|10295.3|10295.7|10293.7|1113
1702544400000|2023-12-14 09:00:00|10296.1|10294.1|10297.3|10295.3|10297.3|10295.3|10295.3|10293.3|1209
1702544700000|2023-12-14 09:05:00|10296.9|10294.9|10298.9|10296.9|10298.9|10296.9|10296.9|10294.9|1852
1702545000000|2023-12-14 09:10:00|10298.5|10296.5|10300|10298|10300.4|10298.4|10298.5|10296.5|2183
1702545300000|2023-12-14 09:15:00|10300.4|10298.4|10300.8|10298.8|10301.2|10299.2|10300|10298|1257
1702545600000|2023-12-14 09:20:00|10300.4|10298.4|10300|10298|10301.2|10299.2|10299.2|10297.2|3417
1702545900000|2023-12-14 09:25:00|10300.4|10298.4|10304.7|10302.7|10304.7|10302.7|10300.4|10298.4|5129
1702546200000|2023-12-14 09:30:00|10304.3|10302.3|10303.1|10301.1|10305.5|10303.5|10302.8|10300.8|3570
1702546500000|2023-12-14 09:35:00|10303|10301|10301.2|10299.2|10303.1|10301.1|10300.8|10298.8|1431
1702546800000|2023-12-14 09:40:00|10301|10299|10300.4|10298.4|10301.2|10299.2|10300|10298|1862
1702547100000|2023-12-14 09:45:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300|10298|1082
1702547400000|2023-12-14 09:50:00|10300.6|10298.6|10299.2|10297.2|10300.6|10298.6|10299.2|10297.2|1703
1702547700000|2023-12-14 09:55:00|10298.9|10296.9|10298.1|10296.1|10299.2|10297.2|10297.7|10295.7|1160
1702548000000|2023-12-14 10:00:00|10297.7|10295.7|10295.7|10293.7|10298.1|10296.1|10295.3|10293.3|2625
1702548300000|2023-12-14 10:05:00|10296.1|10294.1|10294.9|10292.9|10296.5|10294.5|10294.6|10292.6|3142
1702548600000|2023-12-14 10:10:00|10294.6|10292.6|10294.6|10292.6|10295.3|10293.3|10293.8|10291.8|3194
1702548900000|2023-12-14 10:15:00|10294.9|10292.9|10294.6|10292.6|10295.1|10293.1|10293.8|10291.8|799
1702549200000|2023-12-14 10:20:00|10294.4|10292.4|10293.4|10291.4|10295.3|10293.3|10293.4|10291.4|2713
1702549500000|2023-12-14 10:25:00|10293|10291|10293.8|10291.8|10294.6|10292.6|10293|10291|3083
1702549800000|2023-12-14 10:30:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10292.6|10290.6|2999
1702550100000|2023-12-14 10:35:00|10294.2|10292.2|10295.3|10293.3|10295.3|10293.3|10293.4|10291.4|3575
1702550400000|2023-12-14 10:40:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.2|10292.2|1808
1702550700000|2023-12-14 10:45:00|10294.6|10292.6|10293|10291|10294.8|10292.8|10293|10291|1815
1702551000000|2023-12-14 10:50:00|10293.4|10291.4|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|907
1702551300000|2023-12-14 10:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|929
1702551600000|2023-12-14 11:00:00|10294.6|10292.6|10295.3|10293.3|10295.7|10293.7|10294.2|10292.2|851
1702551900000|2023-12-14 11:05:00|10294.9|10292.9|10296.9|10294.9|10297.3|10295.3|10294.9|10292.9|1345
1702552200000|2023-12-14 11:10:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10295.3|10293.3|1340
1702552500000|2023-12-14 11:15:00|10297.1|10295.1|10297.7|10295.7|10298.1|10296.1|10296.9|10294.9|702
1702552800000|2023-12-14 11:20:00|10297.9|10295.9|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|1248
1702553100000|2023-12-14 11:25:00|10298.1|10296.1|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|3359
1702553400000|2023-12-14 11:30:00|10298.9|10296.9|10296.9|10294.9|10298.9|10296.9|10296.9|10294.9|2420
1702553700000|2023-12-14 11:35:00|10296.5|10294.5|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|1107
1702554000000|2023-12-14 11:40:00|10297.3|10295.3|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|552
1702554300000|2023-12-14 11:45:00|10298.5|10296.5|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|1323
1702554600000|2023-12-14 11:50:00|10299.2|10297.2|10297.3|10295.3|10299.6|10297.6|10296.9|10294.9|2402
1702554900000|2023-12-14 11:55:00|10297.7|10295.7|10296.9|10294.9|10298.1|10296.1|10296.5|10294.5|1453
1702555200000|2023-12-14 12:00:00|10297.3|10295.3|10294.9|10292.9|10297.7|10295.7|10294.6|10292.6|3165
1702555500000|2023-12-14 12:05:00|10294.6|10292.6|10293.4|10291.4|10294.6|10292.6|10292.2|10290.2|2628
1702555800000|2023-12-14 12:10:00|10293.8|10291.8|10292.6|10290.6|10293.8|10291.8|10292.2|10290.2|2182
1702556100000|2023-12-14 12:15:00|10293|10291|10294.6|10292.6|10294.9|10292.9|10292.6|10290.6|2290
1702556400000|2023-12-14 12:20:00|10294.8|10292.8|10295.3|10293.3|10296.1|10294.1|10294.8|10292.8|1823
1702556700000|2023-12-14 12:25:00|10294.9|10292.9|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|2588
1702557000000|2023-12-14 12:30:00|10294.2|10292.2|10296.5|10294.5|10296.9|10294.9|10294.2|10292.2|1999
1702557300000|2023-12-14 12:35:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.3|10293.3|2125
1702557600000|2023-12-14 12:40:00|10296.1|10294.1|10293.8|10291.8|10296.9|10294.9|10293.8|10291.8|2443
1702557900000|2023-12-14 12:45:00|10293.4|10291.4|10296.1|10294.1|10296.3|10294.3|10293.4|10291.4|3624
1702558200000|2023-12-14 12:50:00|10296.3|10294.3|10297.5|10295.5|10297.7|10295.7|10296.1|10294.1|1509
1702558500000|2023-12-14 12:55:00|10297.7|10295.7|10299.2|10297.2|10299.2|10297.2|10297.7|10295.7|1773
1702558800000|2023-12-14 13:00:00|10299.6|10297.6|10296.5|10294.5|10300|10298|10296.5|10294.5|5059
1702559100000|2023-12-14 13:05:00|10296.9|10294.9|10295.7|10293.7|10296.9|10294.9|10294.9|10292.9|2504
1702559400000|2023-12-14 13:10:00|10296.1|10294.1|10294.2|10292.2|10296.9|10294.9|10294.2|10292.2|2703
1702559700000|2023-12-14 13:15:00|10294|10292|10292.6|10290.6|10298.5|10296.5|10291.4|10289.4|7421
1702560000000|2023-12-14 13:20:00|10293|10291|10292.2|10290.2|10294.6|10292.6|10291.8|10289.8|5788
1702560300000|2023-12-14 13:25:00|10291.8|10289.8|10295.3|10293.3|10296.5|10294.5|10291.8|10289.8|4479
1702560600000|2023-12-14 13:30:00|10293.2|10291.2|10286.7|10284.7|10293.2|10291.2|10285.2|10283.2|18832
1702560900000|2023-12-14 13:35:00|10286.9|10284.9|10287.1|10285.1|10288.3|10286.3|10284.8|10282.8|9347
1702561200000|2023-12-14 13:40:00|10286.7|10284.7|10291.4|10289.4|10292.2|10290.2|10286.4|10284.4|5542
1702561500000|2023-12-14 13:45:00|10291|10289|10289.5|10287.5|10293|10291|10289.5|10287.5|5808
1702561800000|2023-12-14 13:50:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10287.9|10285.9|10527
1702562100000|2023-12-14 13:55:00|10291|10289|10291.4|10289.4|10293.4|10291.4|10291|10289|6816
1702562400000|2023-12-14 14:00:00|10291|10289|10289.5|10287.5|10293|10291|10289.5|10287.5|5543
1702562700000|2023-12-14 14:05:00|10289.3|10287.3|10291|10289|10293|10291|10289.3|10287.3|8912
1702563000000|2023-12-14 14:10:00|10291.4|10289.4|10289.5|10287.5|10292.2|10290.2|10288.7|10286.7|4394
1702563300000|2023-12-14 14:15:00|10289.3|10287.3|10285.6|10283.6|10289.3|10287.3|10284.8|10282.8|6457
1702563600000|2023-12-14 14:20:00|10285.2|10283.2|10284.8|10282.8|10286|10284|10283.6|10281.6|8629
1702563900000|2023-12-14 14:25:00|10284.4|10282.4|10284.4|10282.4|10285.2|10283.2|10282.8|10280.8|5874
1702564200000|2023-12-14 14:30:00|10284.6|10282.6|10286.4|10284.4|10287.1|10285.1|10284.4|10282.4|4362
1702564500000|2023-12-14 14:35:00|10286.2|10284.2|10286.4|10284.4|10286.7|10284.7|10285.2|10283.2|4907
1702564800000|2023-12-14 14:40:00|10286|10284|10287.9|10285.9|10288.3|10286.3|10286|10284|4515
1702565100000|2023-12-14 14:45:00|10288.3|10286.3|10287.5|10285.5|10289.1|10287.1|10287.5|10285.5|3338
1702565400000|2023-12-14 14:50:00|10287.9|10285.9|10287.5|10285.5|10289.5|10287.5|10287.1|10285.1|6787
1702565700000|2023-12-14 14:55:00|10287.1|10285.1|10287.9|10285.9|10288.7|10286.7|10286.7|10284.7|3454
1702566000000|2023-12-14 15:00:00|10288.3|10286.3|10289.1|10287.1|10290.3|10288.3|10287.9|10285.9|2977
1702566300000|2023-12-14 15:05:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.1|10285.1|4652
1702566600000|2023-12-14 15:10:00|10288.7|10286.7|10288.9|10286.9|10290.3|10288.3|10288.3|10286.3|4116
1702566900000|2023-12-14 15:15:00|10288.7|10286.7|10288.3|10286.3|10290.3|10288.3|10288.3|10286.3|2737
1702567200000|2023-12-14 15:20:00|10288.7|10286.7|10286|10284|10288.9|10286.9|10285.6|10283.6|4951
1702567500000|2023-12-14 15:25:00|10286.4|10284.4|10287.1|10285.1|10287.9|10285.9|10285.6|10283.6|5405
1702567800000|2023-12-14 15:30:00|10286.7|10284.7|10285.6|10283.6|10287.5|10285.5|10285.6|10283.6|4500
1702568100000|2023-12-14 15:35:00|10286|10284|10284.4|10282.4|10286|10284|10283.6|10281.6|6766
1702568400000|2023-12-14 15:40:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10283.2|10281.2|4394
1702568700000|2023-12-14 15:45:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|2828
1702569000000|2023-12-14 15:50:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|4871
1702569300000|2023-12-14 15:55:00|10286.5|10284.5|10288.7|10286.7|10288.7|10286.7|10286.4|10284.4|3855
1702569600000|2023-12-14 16:00:00|10288.3|10286.3|10291|10289|10291|10289|10288.3|10286.3|4296
1702569900000|2023-12-14 16:05:00|10290.6|10288.6|10292.6|10290.6|10293|10291|10290.6|10288.6|4726
1702570200000|2023-12-14 16:10:00|10292.8|10290.8|10293|10291|10293.4|10291.4|10292.2|10290.2|4153
1702570500000|2023-12-14 16:15:00|10292.6|10290.6|10290.6|10288.6|10292.6|10290.6|10290.6|10288.6|6304
1702570800000|2023-12-14 16:20:00|10291|10289|10291.4|10289.4|10292.6|10290.6|10290.8|10288.8|3227
1702571100000|2023-12-14 16:25:00|10291|10289|10291|10289|10291.8|10289.8|10291|10289|2922
1702571400000|2023-12-14 16:30:00|10290.6|10288.6|10293.4|10291.4|10294.9|10292.9|10290.6|10288.6|5446
1702571700000|2023-12-14 16:35:00|10293.8|10291.8|10294.9|10292.9|10295.1|10293.1|10293.4|10291.4|2727
1702572000000|2023-12-14 16:40:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10294.6|10292.6|4075
1702572300000|2023-12-14 16:45:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1956
1702572600000|2023-12-14 16:50:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.6|10292.6|1478
1702572900000|2023-12-14 16:55:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|2194
1702573200000|2023-12-14 17:00:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|3240
1702573500000|2023-12-14 17:05:00|10294.2|10292.2|10294.6|10292.6|10295.3|10293.3|10293.8|10291.8|2440
1702573800000|2023-12-14 17:10:00|10294.8|10292.8|10296.5|10294.5|10297.3|10295.3|10294.6|10292.6|1870
1702574100000|2023-12-14 17:15:00|10296.1|10294.1|10297.3|10295.3|10297.3|10295.3|10295.7|10293.7|3687
1702574400000|2023-12-14 17:20:00|10296.9|10294.9|10296.5|10294.5|10297.7|10295.7|10296.5|10294.5|5417
1702574700000|2023-12-14 17:25:00|10296.1|10294.1|10294.9|10292.9|10296.5|10294.5|10294.9|10292.9|1243
1702575000000|2023-12-14 17:30:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|2995
1702575300000|2023-12-14 17:35:00|10294.6|10292.6|10293.8|10291.8|10294.6|10292.6|10292.6|10290.6|3914
1702575600000|2023-12-14 17:40:00|10294.2|10292.2|10291.4|10289.4|10294.2|10292.2|10291.4|10289.4|2990
1702575900000|2023-12-14 17:45:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|2068
1702576200000|2023-12-14 17:50:00|10291.6|10289.6|10290.6|10288.6|10291.8|10289.8|10290.6|10288.6|2000
1702576500000|2023-12-14 17:55:00|10290.3|10288.3|10290.3|10288.3|10291|10289|10289.9|10287.9|1578
1702576800000|2023-12-14 18:00:00|10289.9|10287.9|10287.9|10285.9|10289.9|10287.9|10287.9|10285.9|2660
1702577100000|2023-12-14 18:05:00|10288.3|10286.3|10288.3|10286.3|10289.3|10287.3|10287.9|10285.9|2406
1702577400000|2023-12-14 18:10:00|10288.5|10286.5|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1386
1702577700000|2023-12-14 18:15:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|2080
1702578000000|2023-12-14 18:20:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286|10284|4678
1702578300000|2023-12-14 18:25:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|920
1702578600000|2023-12-14 18:30:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|2440
1702578900000|2023-12-14 18:35:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|1918
1702579200000|2023-12-14 18:40:00|10285.6|10283.6|10286.5|10284.5|10286.7|10284.7|10285.6|10283.6|2464
1702579500000|2023-12-14 18:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|2109
1702579800000|2023-12-14 18:50:00|10286|10284|10287.5|10285.5|10287.9|10285.9|10286|10284|2437
1702580100000|2023-12-14 18:55:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|1130
1702580400000|2023-12-14 19:00:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10284.8|10282.8|2713
1702580700000|2023-12-14 19:05:00|10285.8|10283.8|10286|10284|10286.4|10284.4|10285.2|10283.2|1106
1702581000000|2023-12-14 19:10:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|767
1702581300000|2023-12-14 19:15:00|10286.4|10284.4|10286|10284|10287.9|10285.9|10286|10284|6248
1702581600000|2023-12-14 19:20:00|10286.4|10284.4|10286|10284|10287.1|10285.1|10286|10284|1406
1702581900000|2023-12-14 19:25:00|10285.6|10283.6|10286.4|10284.4|10287.1|10285.1|10285.6|10283.6|3446
1702582200000|2023-12-14 19:30:00|10286.5|10284.5|10284.4|10282.4|10286.7|10284.7|10284.4|10282.4|7790
1702582500000|2023-12-14 19:35:00|10284.6|10282.6|10284.8|10282.8|10285.6|10283.6|10284|10282|6213
1702582800000|2023-12-14 19:40:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|3840
1702583100000|2023-12-14 19:45:00|10283.2|10281.2|10282.1|10280.1|10283.2|10281.2|10281.7|10279.7|10079
1702583400000|2023-12-14 19:50:00|10282.4|10280.4|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|7291
1702583700000|2023-12-14 19:55:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|4650
1702584000000|2023-12-14 20:00:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|3016
1702584300000|2023-12-14 20:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|2585
1702584600000|2023-12-14 20:10:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|4271
1702584900000|2023-12-14 20:15:00|10283.6|10281.6|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|1363
1702585200000|2023-12-14 20:20:00|10284|10282|10285.2|10283.2|10285.2|10283.2|10284|10282|2264
1702585500000|2023-12-14 20:25:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|3472
1702585800000|2023-12-14 20:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|379
1702586100000|2023-12-14 20:35:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|2150
1702586400000|2023-12-14 20:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|3061
1702586700000|2023-12-14 20:45:00|10285.6|10283.6|10284|10282|10285.6|10283.6|10283.2|10281.2|4049
1702587000000|2023-12-14 20:50:00|10284.4|10282.4|10285.6|10283.6|10286|10284|10284.4|10282.4|4814
1702587300000|2023-12-14 20:55:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10286|10284|5030
1702587600000|2023-12-14 21:00:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|3036
1702587900000|2023-12-14 21:05:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1080
1702588200000|2023-12-14 21:10:00|10286|10284|10285.6|10283.6|10286|10284|10285.2|10283.2|926
1702588500000|2023-12-14 21:15:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|845
1702588800000|2023-12-14 21:20:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|1373
1702589100000|2023-12-14 21:25:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|318
1702589400000|2023-12-14 21:30:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|2464
1702589700000|2023-12-14 21:35:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|441
1702590000000|2023-12-14 21:40:00|10285.8|10283.8|10284.4|10282.4|10285.8|10283.8|10284.4|10282.4|1334
1702590300000|2023-12-14 21:45:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|2615
1702590600000|2023-12-14 21:50:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|328
1702590900000|2023-12-14 21:55:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|901
1702594800000|2023-12-14 23:00:00|10282.1|10280.1|10282.1|10280.1|10282.8|10280.8|10281.9|10279.9|253
1702595100000|2023-12-14 23:05:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|280
1702595400000|2023-12-14 23:10:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|206
1702595700000|2023-12-14 23:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|71
1702596000000|2023-12-14 23:20:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|69
1702596300000|2023-12-14 23:25:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|188
1702596600000|2023-12-14 23:30:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|163
1702596900000|2023-12-14 23:35:00|||||||||52
1702597200000|2023-12-14 23:40:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|194
1702597500000|2023-12-14 23:45:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|106
1702597800000|2023-12-14 23:50:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|103
1702598100000|2023-12-14 23:55:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|111
1702598400000|2023-12-15 00:00:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|338
1702598700000|2023-12-15 00:05:00|10283.2|10281.2|10282.1|10280.1|10283.2|10281.2|10281.7|10279.7|822
1702599000000|2023-12-15 00:10:00|10282.3|10280.3|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|466
1702599300000|2023-12-15 00:15:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|177
1702599600000|2023-12-15 00:20:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|584
1702599900000|2023-12-15 00:25:00|10280.5|10278.5|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|290
1702600200000|2023-12-15 00:30:00|10280.1|10278.1|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|1202
1702600500000|2023-12-15 00:35:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|312
1702600800000|2023-12-15 00:40:00|10278.7|10276.7|10278.5|10276.5|10278.7|10276.7|10278.1|10276.1|517
1702601100000|2023-12-15 00:45:00|10278.1|10276.1|10277|10275|10278.1|10276.1|10277|10275|799
1702601400000|2023-12-15 00:50:00|10276.6|10274.6|10277.4|10275.4|10277.8|10275.8|10276.2|10274.2|756
1702601700000|2023-12-15 00:55:00|10277.2|10275.2|10277|10275|10277.2|10275.2|10276.6|10274.6|399
1702602000000|2023-12-15 01:00:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|260
1702602300000|2023-12-15 01:05:00|10276.2|10274.2|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|877
1702602600000|2023-12-15 01:10:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10275.4|10273.4|742
1702602900000|2023-12-15 01:15:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|199
1702603200000|2023-12-15 01:20:00|10276.2|10274.2|10275|10273|10276.6|10274.6|10274.6|10272.6|862
1702603500000|2023-12-15 01:25:00|10275.2|10273.2|10275.8|10273.8|10275.8|10273.8|10275.2|10273.2|320
1702603800000|2023-12-15 01:30:00|10275.4|10273.4|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|344
1702604100000|2023-12-15 01:35:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|78
1702604400000|2023-12-15 01:40:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|193
1702604700000|2023-12-15 01:45:00|10275.6|10273.6|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|236
1702605000000|2023-12-15 01:50:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|139
1702605300000|2023-12-15 01:55:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|437
1702605600000|2023-12-15 02:00:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.8|10272.8|809
1702605900000|2023-12-15 02:05:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275|10273|522
1702606200000|2023-12-15 02:10:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|1073
1702606500000|2023-12-15 02:15:00|10274.8|10272.8|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|299
1702606800000|2023-12-15 02:20:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|541
1702607100000|2023-12-15 02:25:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10275.8|10273.8|1820
1702607400000|2023-12-15 02:30:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|1007
1702607700000|2023-12-15 02:35:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|382
1702608000000|2023-12-15 02:40:00|10276.6|10274.6|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|309
1702608300000|2023-12-15 02:45:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|226
1702608600000|2023-12-15 02:50:00|10277|10275|10277|10275|10277|10275|10277|10275|234
1702608900000|2023-12-15 02:55:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|303
1702609200000|2023-12-15 03:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|275
1702609500000|2023-12-15 03:05:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10276|10274|25
1702609800000|2023-12-15 03:10:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|197
1702610100000|2023-12-15 03:15:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|313
1702610400000|2023-12-15 03:20:00|10275.4|10273.4|10274.6|10272.6|10275.6|10273.6|10273.9|10271.9|567
1702610700000|2023-12-15 03:25:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|35
1702611000000|2023-12-15 03:30:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|64
1702611300000|2023-12-15 03:35:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|262
1702611600000|2023-12-15 03:40:00|||||||||280
1702611900000|2023-12-15 03:45:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|66
1702612200000|2023-12-15 03:50:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|88
1702612500000|2023-12-15 03:55:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|75
1702612800000|2023-12-15 04:00:00|||||||||15
1702613100000|2023-12-15 04:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|37
1702613400000|2023-12-15 04:10:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.4|10274.4|105
1702613700000|2023-12-15 04:15:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|192
1702614000000|2023-12-15 04:20:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|158
1702614300000|2023-12-15 04:25:00|||||||||2
1702614600000|2023-12-15 04:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|374
1702614900000|2023-12-15 04:35:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|103
1702615200000|2023-12-15 04:40:00|10275.8|10273.8|10277.8|10275.8|10277.8|10275.8|10275.8|10273.8|677
1702615500000|2023-12-15 04:45:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|353
1702615800000|2023-12-15 04:50:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|818
1702616100000|2023-12-15 04:55:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|191
1702616400000|2023-12-15 05:00:00|10277|10275|10277|10275|10277.4|10275.4|10276.8|10274.8|941
1702616700000|2023-12-15 05:05:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|534
1702617000000|2023-12-15 05:10:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|718
1702617300000|2023-12-15 05:15:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|581
1702617600000|2023-12-15 05:20:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|51
1702617900000|2023-12-15 05:25:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|182
1702618200000|2023-12-15 05:30:00|10276.8|10274.8|10277|10275|10277|10275|10276.6|10274.6|92
1702618500000|2023-12-15 05:35:00|10276.8|10274.8|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|185
1702618800000|2023-12-15 05:40:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|185
1702619100000|2023-12-15 05:45:00|10277|10275|10276.8|10274.8|10277.4|10275.4|10276.6|10274.6|546
1702619400000|2023-12-15 05:50:00|10276.6|10274.6|10275.4|10273.4|10276.6|10274.6|10275.4|10273.4|512
1702619700000|2023-12-15 05:55:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|331
1702620000000|2023-12-15 06:00:00|10275.2|10273.2|10274.6|10272.6|10275.2|10273.2|10274.6|10272.6|802
1702620300000|2023-12-15 06:05:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|560
1702620600000|2023-12-15 06:10:00|||||||||204
1702620900000|2023-12-15 06:15:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|104
1702621200000|2023-12-15 06:20:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|40
1702621500000|2023-12-15 06:25:00|||||||||126
1702621800000|2023-12-15 06:30:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|125
1702622100000|2023-12-15 06:35:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|761
1702622400000|2023-12-15 06:40:00|||||||||61
1702622700000|2023-12-15 06:45:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|74
1702623000000|2023-12-15 06:50:00|10274.6|10272.6|10275|10273|10275|10273|10274.2|10272.2|1037
1702623300000|2023-12-15 06:55:00|10275.4|10273.4|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|637
1702623600000|2023-12-15 07:00:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276|10274|468
1702623900000|2023-12-15 07:05:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|204
1702624200000|2023-12-15 07:10:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|315
1702624500000|2023-12-15 07:15:00|10276.4|10274.4|10277|10275|10277.4|10275.4|10276.2|10274.2|429
1702624800000|2023-12-15 07:20:00|10277.4|10275.4|10277|10275|10277.6|10275.6|10277|10275|458
1702625100000|2023-12-15 07:25:00|10276.8|10274.8|10277|10275|10277|10275|10276.6|10274.6|107
1702625400000|2023-12-15 07:30:00|10277.4|10275.4|10278.5|10276.5|10278.9|10276.9|10277.4|10275.4|542
1702625700000|2023-12-15 07:35:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|771
1702626000000|2023-12-15 07:40:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|324
1702626300000|2023-12-15 07:45:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|183
1702626600000|2023-12-15 07:50:00|10278.5|10276.5|10279.3|10277.3|10279.7|10277.7|10278.5|10276.5|543
1702626900000|2023-12-15 07:55:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|470
1702627200000|2023-12-15 08:00:00|10279.3|10277.3|10281.3|10279.3|10281.3|10279.3|10279.3|10277.3|1500
1702627500000|2023-12-15 08:05:00|10281.1|10279.1|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|614
1702627800000|2023-12-15 08:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|962
1702628100000|2023-12-15 08:15:00|10281.9|10279.9|10284|10282|10284.4|10282.4|10281.9|10279.9|2298
1702628400000|2023-12-15 08:20:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|1099
1702628700000|2023-12-15 08:25:00|10283.2|10281.2|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|2554
1702629000000|2023-12-15 08:30:00|10285.2|10283.2|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|2093
1702629300000|2023-12-15 08:35:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10284.6|10282.6|1804
1702629600000|2023-12-15 08:40:00|10286.4|10284.4|10286.4|10284.4|10287.5|10285.5|10286|10284|1003
1702629900000|2023-12-15 08:45:00|10286.2|10284.2|10286.4|10284.4|10286.7|10284.7|10285.6|10283.6|674
1702630200000|2023-12-15 08:50:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|403
1702630500000|2023-12-15 08:55:00|10286.2|10284.2|10287.1|10285.1|10287.1|10285.1|10285.6|10283.6|1381
1702630800000|2023-12-15 09:00:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10286.4|10284.4|1110
1702631100000|2023-12-15 09:05:00|10287.9|10285.9|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|669
1702631400000|2023-12-15 09:10:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1184
1702631700000|2023-12-15 09:15:00|10287.9|10285.9|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|481
1702632000000|2023-12-15 09:20:00|10288.3|10286.3|10288.5|10286.5|10288.7|10286.7|10288.3|10286.3|574
1702632300000|2023-12-15 09:25:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|695
1702632600000|2023-12-15 09:30:00|10287.9|10285.9|10286|10284|10287.9|10285.9|10286|10284|1395
1702632900000|2023-12-15 09:35:00|10285.6|10283.6|10286.4|10284.4|10286.7|10284.7|10285.6|10283.6|690
1702633200000|2023-12-15 09:40:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|548
1702633500000|2023-12-15 09:45:00|10286.5|10284.5|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|184
1702633800000|2023-12-15 09:50:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|215
1702634100000|2023-12-15 09:55:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286|10284|1634
1702634400000|2023-12-15 10:00:00|10287.3|10285.3|10286.7|10284.7|10287.3|10285.3|10286.7|10284.7|519
1702634700000|2023-12-15 10:05:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|454
1702635000000|2023-12-15 10:10:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|1072
1702635300000|2023-12-15 10:15:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|509
1702635600000|2023-12-15 10:20:00|10286|10284|10286|10284|10286|10284|10286|10284|797
1702635900000|2023-12-15 10:25:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|1254
1702636200000|2023-12-15 10:30:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|572
1702636500000|2023-12-15 10:35:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|1546
1702636800000|2023-12-15 10:40:00|10284.4|10282.4|10286|10284|10286|10284|10284.4|10282.4|1152
1702637100000|2023-12-15 10:45:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|512
1702637400000|2023-12-15 10:50:00|10286|10284|10285.6|10283.6|10286|10284|10285.2|10283.2|317
1702637700000|2023-12-15 10:55:00|10285.4|10283.4|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|820
1702638000000|2023-12-15 11:00:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1230
1702638300000|2023-12-15 11:05:00|10285.2|10283.2|10284|10282|10285.2|10283.2|10284|10282|337
1702638600000|2023-12-15 11:10:00|||||||||70
1702638900000|2023-12-15 11:15:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|872
1702639200000|2023-12-15 11:20:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|347
1702639500000|2023-12-15 11:25:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|142
1702639800000|2023-12-15 11:30:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|161
1702640100000|2023-12-15 11:35:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|171
1702640400000|2023-12-15 11:40:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|185
1702640700000|2023-12-15 11:45:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|290
1702641000000|2023-12-15 11:50:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|59
1702641300000|2023-12-15 11:55:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|298
1702641600000|2023-12-15 12:00:00|10283|10281|10284.8|10282.8|10284.8|10282.8|10283|10281|946
1702641900000|2023-12-15 12:05:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1157
1702642200000|2023-12-15 12:10:00|10285.2|10283.2|10286|10284|10286|10284|10284.8|10282.8|1421
1702642500000|2023-12-15 12:15:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|484
1702642800000|2023-12-15 12:20:00|10284.8|10282.8|10286.4|10284.4|10286.4|10284.4|10284.4|10282.4|2007
1702643100000|2023-12-15 12:25:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10285.6|10283.6|3008
1702643400000|2023-12-15 12:30:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1660
1702643700000|2023-12-15 12:35:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286|10284|3099
1702644000000|2023-12-15 12:40:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|7006
1702644300000|2023-12-15 12:45:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|3451
1702644600000|2023-12-15 12:50:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|752
1702644900000|2023-12-15 12:55:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|1749
1702645200000|2023-12-15 13:00:00|10284|10282|10283.2|10281.2|10284|10282|10282.4|10280.4|2482
1702645500000|2023-12-15 13:05:00|10283|10281|10282.1|10280.1|10283.6|10281.6|10282.1|10280.1|1605
1702645800000|2023-12-15 13:10:00|10282.4|10280.4|10282.1|10280.1|10283.2|10281.2|10281.7|10279.7|1327
1702646100000|2023-12-15 13:15:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.5|10279.5|486
1702646400000|2023-12-15 13:20:00|10281.9|10279.9|10279.3|10277.3|10282.1|10280.1|10279.3|10277.3|3434
1702646700000|2023-12-15 13:25:00|10278.9|10276.9|10278|10276|10279.3|10277.3|10277.8|10275.8|4822
1702647000000|2023-12-15 13:30:00|10280.1|10278.1|10269.9|10267.9|10282.1|10280.1|10269.6|10267.6|18457
1702647300000|2023-12-15 13:35:00|10270.3|10268.3|10267.2|10265.2|10273.5|10271.5|10267.2|10265.2|15582
1702647600000|2023-12-15 13:40:00|10266.8|10264.8|10268.8|10266.8|10269.2|10267.2|10263.7|10261.7|20104
1702647900000|2023-12-15 13:45:00|10268.4|10266.4|10269.9|10267.9|10271.1|10269.1|10268.4|10266.4|8007
1702648200000|2023-12-15 13:50:00|10269.6|10267.6|10270.7|10268.7|10272.7|10270.7|10269.6|10267.6|9233
1702648500000|2023-12-15 13:55:00|10270.3|10268.3|10269.9|10267.9|10271.5|10269.5|10269.6|10267.6|5466
1702648800000|2023-12-15 14:00:00|10270.3|10268.3|10271.1|10269.1|10272.3|10270.3|10270.3|10268.3|3542
1702649100000|2023-12-15 14:05:00|10271.5|10269.5|10273.5|10271.5|10273.5|10271.5|10271.5|10269.5|5867
1702649400000|2023-12-15 14:10:00|10273.9|10271.9|10272.3|10270.3|10274.2|10272.2|10271.5|10269.5|6317
1702649700000|2023-12-15 14:15:00|10271.9|10269.9|10274.6|10272.6|10275|10273|10271.9|10269.9|3563
1702650000000|2023-12-15 14:20:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|2603
1702650300000|2023-12-15 14:25:00|10275.8|10273.8|10275.8|10273.8|10277.4|10275.4|10275.8|10273.8|4910
1702650600000|2023-12-15 14:30:00|10276|10274|10276.6|10274.6|10277|10275|10274.2|10272.2|6643
1702650900000|2023-12-15 14:35:00|10276.2|10274.2|10274.6|10272.6|10277|10275|10274.2|10272.2|7445
1702651200000|2023-12-15 14:40:00|10274.2|10272.2|10275.4|10273.4|10275.8|10273.8|10274.2|10272.2|18736
1702651500000|2023-12-15 14:45:00|10277|10275|10275.4|10273.4|10277.4|10275.4|10273.1|10271.1|10466
1702651800000|2023-12-15 14:50:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10274.6|10272.6|3928
1702652100000|2023-12-15 14:55:00|10276|10274|10276.2|10274.2|10277|10275|10275|10273|2005
1702652400000|2023-12-15 15:00:00|10276.6|10274.6|10278.9|10276.9|10279.3|10277.3|10275.8|10273.8|6161
1702652700000|2023-12-15 15:05:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|2634
1702653000000|2023-12-15 15:10:00|10279.3|10277.3|10280.9|10278.9|10281.1|10279.1|10279.3|10277.3|5658
1702653300000|2023-12-15 15:15:00|10281.3|10279.3|10280.5|10278.5|10281.7|10279.7|10280.1|10278.1|2662
1702653600000|2023-12-15 15:20:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|2099
1702653900000|2023-12-15 15:25:00|10280.5|10278.5|10277.8|10275.8|10280.9|10278.9|10277.8|10275.8|4502
1702654200000|2023-12-15 15:30:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|3425
1702654500000|2023-12-15 15:35:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|2836
1702654800000|2023-12-15 15:40:00|10278.1|10276.1|10277|10275|10278.1|10276.1|10277|10275|2301
1702655100000|2023-12-15 15:45:00|10277.2|10275.2|10275.8|10273.8|10277.4|10275.4|10275.8|10273.8|2386
1702655400000|2023-12-15 15:50:00|10276.2|10274.2|10277.8|10275.8|10278.1|10276.1|10275.8|10273.8|2806
1702655700000|2023-12-15 15:55:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277|10275|2298
1702656000000|2023-12-15 16:00:00|10278.5|10276.5|10277.4|10275.4|10278.9|10276.9|10277.4|10275.4|2106
1702656300000|2023-12-15 16:05:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|2729
1702656600000|2023-12-15 16:10:00|10277|10275|10279.3|10277.3|10279.3|10277.3|10275.8|10273.8|2498
1702656900000|2023-12-15 16:15:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|1071
1702657200000|2023-12-15 16:20:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|1333
1702657500000|2023-12-15 16:25:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|1482
1702657800000|2023-12-15 16:30:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|993
1702658100000|2023-12-15 16:35:00|10281.1|10279.1|10280.1|10278.1|10281.1|10279.1|10279.7|10277.7|1399
1702658400000|2023-12-15 16:40:00|10279.7|10277.7|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|1215
1702658700000|2023-12-15 16:45:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1916
1702659000000|2023-12-15 16:50:00|10279.7|10277.7|10279.7|10277.7|10279.9|10277.9|10279.3|10277.3|978
1702659300000|2023-12-15 16:55:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|827
1702659600000|2023-12-15 17:00:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|1212
1702659900000|2023-12-15 17:05:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1573
1702660200000|2023-12-15 17:10:00|10280.1|10278.1|10278.5|10276.5|10280.1|10278.1|10278.1|10276.1|2525
1702660500000|2023-12-15 17:15:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|1060
1702660800000|2023-12-15 17:20:00|10279.1|10277.1|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|1875
1702661100000|2023-12-15 17:25:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1433
1702661400000|2023-12-15 17:30:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|1817
1702661700000|2023-12-15 17:35:00|10278.1|10276.1|10278.1|10276.1|10278.7|10276.7|10278.1|10276.1|546
1702662000000|2023-12-15 17:40:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|955
1702662300000|2023-12-15 17:45:00|10277.8|10275.8|10277|10275|10278.1|10276.1|10277|10275|1292
1702662600000|2023-12-15 17:50:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|996
1702662900000|2023-12-15 17:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1726
1702663200000|2023-12-15 18:00:00|10277|10275|10276.6|10274.6|10277.2|10275.2|10276.2|10274.2|3047
1702663500000|2023-12-15 18:05:00|10276.2|10274.2|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|496
1702663800000|2023-12-15 18:10:00|10275.4|10273.4|10274.6|10272.6|10275.8|10273.8|10274.2|10272.2|1056
1702664100000|2023-12-15 18:15:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|2150
1702664400000|2023-12-15 18:20:00|10273.9|10271.9|10273.5|10271.5|10274.2|10272.2|10273.1|10271.1|1183
1702664700000|2023-12-15 18:25:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|577
1702665000000|2023-12-15 18:30:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|1276
1702665300000|2023-12-15 18:35:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|788
1702665600000|2023-12-15 18:40:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1301
1702665900000|2023-12-15 18:45:00|10273.3|10271.3|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|1394
1702666200000|2023-12-15 18:50:00|10273.7|10271.7|10272.3|10270.3|10273.9|10271.9|10271.9|10269.9|1340
1702666500000|2023-12-15 18:55:00|10271.9|10269.9|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|2796
1702666800000|2023-12-15 19:00:00|10270.3|10268.3|10270.7|10268.7|10271.5|10269.5|10269.6|10267.6|1984
1702667100000|2023-12-15 19:05:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|1982
1702667400000|2023-12-15 19:10:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1468
1702667700000|2023-12-15 19:15:00|10271.1|10269.1|10272.7|10270.7|10272.7|10270.7|10270.7|10268.7|1262
1702668000000|2023-12-15 19:20:00|10272.9|10270.9|10270.3|10268.3|10272.9|10270.9|10270.3|10268.3|1401
1702668300000|2023-12-15 19:25:00|10269.9|10267.9|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|513
1702668600000|2023-12-15 19:30:00|10270.3|10268.3|10270.1|10268.1|10270.7|10268.7|10269.9|10267.9|1843
1702668900000|2023-12-15 19:35:00|10270.3|10268.3|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|2058
1702669200000|2023-12-15 19:40:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|2421
1702669500000|2023-12-15 19:45:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|660
1702669800000|2023-12-15 19:50:00|10269.4|10267.4|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1409
1702670100000|2023-12-15 19:55:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|7612
1702670400000|2023-12-15 20:00:00|10270.5|10268.5|10268|10266|10270.5|10268.5|10267.6|10265.6|6674
1702670700000|2023-12-15 20:05:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|1812
1702671000000|2023-12-15 20:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|870
1702671300000|2023-12-15 20:15:00|10268.8|10266.8|10268.2|10266.2|10268.8|10266.8|10268|10266|3011
1702671600000|2023-12-15 20:20:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268|10266|1946
1702671900000|2023-12-15 20:25:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|716
1702672200000|2023-12-15 20:30:00|10270.1|10268.1|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2230
1702672500000|2023-12-15 20:35:00|10269.9|10267.9|10270.3|10268.3|10270.5|10268.5|10269.9|10267.9|2049
1702672800000|2023-12-15 20:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|3399
1702673100000|2023-12-15 20:45:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|944
1702673400000|2023-12-15 20:50:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1982
1702673700000|2023-12-15 20:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|2695
1702674000000|2023-12-15 21:00:00|10270.3|10268.3|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|3553
1702674300000|2023-12-15 21:05:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|698
1702674600000|2023-12-15 21:10:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1248
1702674900000|2023-12-15 21:15:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|880
1702675200000|2023-12-15 21:20:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|843
1702675500000|2023-12-15 21:25:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1341
1702675800000|2023-12-15 21:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|709
1702676100000|2023-12-15 21:35:00|10271.5|10269.5|10271.7|10269.7|10271.9|10269.9|10271.5|10269.5|1643
1702676400000|2023-12-15 21:40:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|961
1702676700000|2023-12-15 21:45:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|947
1702677000000|2023-12-15 21:50:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.3|10269.3|810
1702677300000|2023-12-15 21:55:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|811
1702854000000|2023-12-17 23:00:00|10270.1|10268.1|10270.3|10268.3|10270.9|10268.9|10269.4|10267.4|784
1702854300000|2023-12-17 23:05:00|10270.7|10268.7|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|271
1702854600000|2023-12-17 23:10:00|10272.1|10270.1|10272.3|10270.3|10272.7|10270.7|10272.1|10270.1|345
1702854900000|2023-12-17 23:15:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|396
1702855200000|2023-12-17 23:20:00|10272.3|10270.3|10272.7|10270.7|10272.9|10270.9|10272.3|10270.3|181
1702855500000|2023-12-17 23:25:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|181
1702855800000|2023-12-17 23:30:00|||||||||277
1702856100000|2023-12-17 23:35:00|||||||||80
1702856400000|2023-12-17 23:40:00|||||||||36
1702856700000|2023-12-17 23:45:00|10272.5|10270.5|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|31
1702857000000|2023-12-17 23:50:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|118
1702857300000|2023-12-17 23:55:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|117
1702857600000|2023-12-18 00:00:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|251
1702857900000|2023-12-18 00:05:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|99
1702858200000|2023-12-18 00:10:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|72
1702858500000|2023-12-18 00:15:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|388
1702858800000|2023-12-18 00:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|123
1702859100000|2023-12-18 00:25:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|400
1702859400000|2023-12-18 00:30:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|117
1702859700000|2023-12-18 00:35:00|10271.1|10269.1|10271.3|10269.3|10271.3|10269.3|10271.1|10269.1|136
1702860000000|2023-12-18 00:40:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|393
1702860300000|2023-12-18 00:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|651
1702860600000|2023-12-18 00:50:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|196
1702860900000|2023-12-18 00:55:00|||||||||88
1702861200000|2023-12-18 01:00:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|97
1702861500000|2023-12-18 01:05:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|99
1702861800000|2023-12-18 01:10:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|2061
1702862100000|2023-12-18 01:15:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|714
1702862400000|2023-12-18 01:20:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|937
1702862700000|2023-12-18 01:25:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|310
1702863000000|2023-12-18 01:30:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|279
1702863300000|2023-12-18 01:35:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|78
1702863600000|2023-12-18 01:40:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|154
1702863900000|2023-12-18 01:45:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|191
1702864200000|2023-12-18 01:50:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1316
1702864500000|2023-12-18 01:55:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|711
1702864800000|2023-12-18 02:00:00|||||||||67
1702865100000|2023-12-18 02:05:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|313
1702865400000|2023-12-18 02:10:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|254
1702865700000|2023-12-18 02:15:00|||||||||82
1702866000000|2023-12-18 02:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|218
1702866300000|2023-12-18 02:25:00|||||||||3
1702866600000|2023-12-18 02:30:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|86
1702866900000|2023-12-18 02:35:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|331
1702867200000|2023-12-18 02:40:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|66
1702867500000|2023-12-18 02:45:00|||||||||35
1702867800000|2023-12-18 02:50:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.3|10271.3|235
1702868100000|2023-12-18 02:55:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|312
1702868400000|2023-12-18 03:00:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|61
1702868700000|2023-12-18 03:05:00|||||||||6
1702869000000|2023-12-18 03:10:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|104
1702869300000|2023-12-18 03:15:00|||||||||15
1702869600000|2023-12-18 03:20:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|233
1702869900000|2023-12-18 03:25:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|61
1702870200000|2023-12-18 03:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|323
1702870500000|2023-12-18 03:35:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|348
1702870800000|2023-12-18 03:40:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|368
1702871100000|2023-12-18 03:45:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|95
1702871400000|2023-12-18 03:50:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|78
1702871700000|2023-12-18 03:55:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|133
1702872000000|2023-12-18 04:00:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|222
1702872300000|2023-12-18 04:05:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|199
1702872600000|2023-12-18 04:10:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|29
1702872900000|2023-12-18 04:15:00|||||||||60
1702873200000|2023-12-18 04:20:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|595
1702873500000|2023-12-18 04:25:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|520
1702873800000|2023-12-18 04:30:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|216
1702874100000|2023-12-18 04:35:00|||||||||238
1702874400000|2023-12-18 04:40:00|10275.6|10273.6|10275.8|10273.8|10276.2|10274.2|10275.6|10273.6|131
1702874700000|2023-12-18 04:45:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|240
1702875000000|2023-12-18 04:50:00|||||||||122
1702875300000|2023-12-18 04:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|73
1702875600000|2023-12-18 05:00:00|||||||||6
1702875900000|2023-12-18 05:05:00|||||||||122
1702876200000|2023-12-18 05:10:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|63
1702876500000|2023-12-18 05:15:00|||||||||34
1702876800000|2023-12-18 05:20:00|||||||||22
1702877100000|2023-12-18 05:25:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|57
1702877400000|2023-12-18 05:30:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|460
1702877700000|2023-12-18 05:35:00|||||||||75
1702878000000|2023-12-18 05:40:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|560
1702878300000|2023-12-18 05:45:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|408
1702878600000|2023-12-18 05:50:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|76
1702878900000|2023-12-18 05:55:00|||||||||83
1702879200000|2023-12-18 06:00:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|95
1702879500000|2023-12-18 06:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|2
1702879800000|2023-12-18 06:10:00|10276.8|10274.8|10276.4|10274.4|10276.8|10274.8|10276.4|10274.4|536
1702880100000|2023-12-18 06:15:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|92
1702880400000|2023-12-18 06:20:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|249
1702880700000|2023-12-18 06:25:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|109
1702881000000|2023-12-18 06:30:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|256
1702881300000|2023-12-18 06:35:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|44
1702881600000|2023-12-18 06:40:00|10276.2|10274.2|10276|10274|10276.2|10274.2|10275.8|10273.8|112
1702881900000|2023-12-18 06:45:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|135
1702882200000|2023-12-18 06:50:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|220
1702882500000|2023-12-18 06:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|225
1702882800000|2023-12-18 07:00:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|124
1702883100000|2023-12-18 07:05:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|252
1702883400000|2023-12-18 07:10:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|333
1702883700000|2023-12-18 07:15:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|440
1702884000000|2023-12-18 07:20:00|10275.8|10273.8|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|511
1702884300000|2023-12-18 07:25:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|116
1702884600000|2023-12-18 07:30:00|10274.8|10272.8|10275.4|10273.4|10275.4|10273.4|10274.8|10272.8|1368
1702884900000|2023-12-18 07:35:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|363
1702885200000|2023-12-18 07:40:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275|10273|190
1702885500000|2023-12-18 07:45:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|438
1702885800000|2023-12-18 07:50:00|10276|10274|10275|10273|10276.2|10274.2|10275|10273|160
1702886100000|2023-12-18 07:55:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|135
1702886400000|2023-12-18 08:00:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|848
1702886700000|2023-12-18 08:05:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|287
1702887000000|2023-12-18 08:10:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|293
1702887300000|2023-12-18 08:15:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|342
1702887600000|2023-12-18 08:20:00|10275.6|10273.6|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|388
1702887900000|2023-12-18 08:25:00|10275|10273|10276.2|10274.2|10276.2|10274.2|10275|10273|392
1702888200000|2023-12-18 08:30:00|10275.8|10273.8|10277.4|10275.4|10277.8|10275.8|10275.8|10273.8|614
1702888500000|2023-12-18 08:35:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|717
1702888800000|2023-12-18 08:40:00|10277.2|10275.2|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|516
1702889100000|2023-12-18 08:45:00|10276.4|10274.4|10276.6|10274.6|10277|10275|10276.2|10274.2|534
1702889400000|2023-12-18 08:50:00|10276.2|10274.2|10277|10275|10277|10275|10276.2|10274.2|484
1702889700000|2023-12-18 08:55:00|10277.2|10275.2|10277|10275|10277.2|10275.2|10276.6|10274.6|271
1702890000000|2023-12-18 09:00:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|415
1702890300000|2023-12-18 09:05:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|465
1702890600000|2023-12-18 09:10:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277|10275|687
1702890900000|2023-12-18 09:15:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|432
1702891200000|2023-12-18 09:20:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|376
1702891500000|2023-12-18 09:25:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|164
1702891800000|2023-12-18 09:30:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|433
1702892100000|2023-12-18 09:35:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|643
1702892400000|2023-12-18 09:40:00|||||||||77
1702892700000|2023-12-18 09:45:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.3|10276.3|87
1702893000000|2023-12-18 09:50:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|131
1702893300000|2023-12-18 09:55:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|106
1702893600000|2023-12-18 10:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|188
1702893900000|2023-12-18 10:05:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|159
1702894200000|2023-12-18 10:10:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|582
1702894500000|2023-12-18 10:15:00|10277.4|10275.4|10277.4|10275.4|10277.6|10275.6|10277.4|10275.4|305
1702894800000|2023-12-18 10:20:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|750
1702895100000|2023-12-18 10:25:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277.2|10275.2|63
1702895400000|2023-12-18 10:30:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|538
1702895700000|2023-12-18 10:35:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|380
1702896000000|2023-12-18 10:40:00|10277.6|10275.6|10277|10275|10277.8|10275.8|10277|10275|433
1702896300000|2023-12-18 10:45:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|575
1702896600000|2023-12-18 10:50:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1051
1702896900000|2023-12-18 10:55:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|214
1702897200000|2023-12-18 11:00:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|251
1702897500000|2023-12-18 11:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|221
1702897800000|2023-12-18 11:10:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.4|10274.4|242
1702898100000|2023-12-18 11:15:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|210
1702898400000|2023-12-18 11:20:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|376
1702898700000|2023-12-18 11:25:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|449
1702899000000|2023-12-18 11:30:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|426
1702899300000|2023-12-18 11:35:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|350
1702899600000|2023-12-18 11:40:00|10275.4|10273.4|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|2261
1702899900000|2023-12-18 11:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|86
1702900200000|2023-12-18 11:50:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|661
1702900500000|2023-12-18 11:55:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|398
1702900800000|2023-12-18 12:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|1825
1702901100000|2023-12-18 12:05:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|3210
1702901400000|2023-12-18 12:10:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10277|10275|176
1702901700000|2023-12-18 12:15:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|773
1702902000000|2023-12-18 12:20:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275|10273|3415
1702902300000|2023-12-18 12:25:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1208
1702902600000|2023-12-18 12:30:00|||||||||78
1702902900000|2023-12-18 12:35:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|790
1702903200000|2023-12-18 12:40:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.6|10272.6|775
1702903500000|2023-12-18 12:45:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|185
1702903800000|2023-12-18 12:50:00|10275.8|10273.8|10277|10275|10277|10275|10275.8|10273.8|1766
1702904100000|2023-12-18 12:55:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|355
1702904400000|2023-12-18 13:00:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|533
1702904700000|2023-12-18 13:05:00|10276|10274|10275.4|10273.4|10276.2|10274.2|10275|10273|871
1702905000000|2023-12-18 13:10:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1079
1702905300000|2023-12-18 13:15:00|10275.2|10273.2|10275|10273|10275.2|10273.2|10274.6|10272.6|790
1702905600000|2023-12-18 13:20:00|10275.4|10273.4|10277|10275|10277|10275|10275.4|10273.4|1863
1702905900000|2023-12-18 13:25:00|10276.8|10274.8|10276.6|10274.6|10276.8|10274.8|10276.2|10274.2|1551
1702906200000|2023-12-18 13:30:00|10276.2|10274.2|10277.4|10275.4|10277.8|10275.8|10276.2|10274.2|2219
1702906500000|2023-12-18 13:35:00|10277.8|10275.8|10276|10274|10277.8|10275.8|10274.6|10272.6|3581
1702906800000|2023-12-18 13:40:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10273.9|10271.9|2954
1702907100000|2023-12-18 13:45:00|10276.6|10274.6|10277|10275|10277.8|10275.8|10275.4|10273.4|4447
1702907400000|2023-12-18 13:50:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275|10273|2573
1702907700000|2023-12-18 13:55:00|10275.6|10273.6|10274.2|10272.2|10275.8|10273.8|10274.2|10272.2|3359
1702908000000|2023-12-18 14:00:00|10273.9|10271.9|10274.2|10272.2|10275|10273|10273.9|10271.9|7652
1702908300000|2023-12-18 14:05:00|10274|10272|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|2763
1702908600000|2023-12-18 14:10:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|2149
1702908900000|2023-12-18 14:15:00|10272.3|10270.3|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|2081
1702909200000|2023-12-18 14:20:00|10272.3|10270.3|10273.9|10271.9|10273.9|10271.9|10272.3|10270.3|1592
1702909500000|2023-12-18 14:25:00|10273.7|10271.7|10273.5|10271.5|10274.2|10272.2|10273.1|10271.1|2581
1702909800000|2023-12-18 14:30:00|10273.1|10271.1|10271.9|10269.9|10273.5|10271.5|10271.9|10269.9|2063
1702910100000|2023-12-18 14:35:00|10272.1|10270.1|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1844
1702910400000|2023-12-18 14:40:00|10271.9|10269.9|10270.7|10268.7|10272.3|10270.3|10270.7|10268.7|2999
1702910700000|2023-12-18 14:45:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|2091
1702911000000|2023-12-18 14:50:00|10270.1|10268.1|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|2935
1702911300000|2023-12-18 14:55:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|2031
1702911600000|2023-12-18 15:00:00|10270.1|10268.1|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1322
1702911900000|2023-12-18 15:05:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|3108
1702912200000|2023-12-18 15:10:00|10270.3|10268.3|10268.4|10266.4|10270.3|10268.3|10268.4|10266.4|3660
1702912500000|2023-12-18 15:15:00|10268.6|10266.6|10269.9|10267.9|10269.9|10267.9|10268.4|10266.4|2173
1702912800000|2023-12-18 15:20:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|3382
1702913100000|2023-12-18 15:25:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|4011
1702913400000|2023-12-18 15:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|2452
1702913700000|2023-12-18 15:35:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1428
1702914000000|2023-12-18 15:40:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|2313
1702914300000|2023-12-18 15:45:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10267.6|10265.6|2870
1702914600000|2023-12-18 15:50:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|1924
1702914900000|2023-12-18 15:55:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|3670
1702915200000|2023-12-18 16:00:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1352
1702915500000|2023-12-18 16:05:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1316
1702915800000|2023-12-18 16:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1992
1702916100000|2023-12-18 16:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1707
1702916400000|2023-12-18 16:20:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|803
1702916700000|2023-12-18 16:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|232
1702917000000|2023-12-18 16:30:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1445
1702917300000|2023-12-18 16:35:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|458
1702917600000|2023-12-18 16:40:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|987
1702917900000|2023-12-18 16:45:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|1534
1702918200000|2023-12-18 16:50:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|2798
1702918500000|2023-12-18 16:55:00|10268|10266|10268|10266|10268|10266|10268|10266|235
1702918800000|2023-12-18 17:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|411
1702919100000|2023-12-18 17:05:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1872
1702919400000|2023-12-18 17:10:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267|10265|1775
1702919700000|2023-12-18 17:15:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|906
1702920000000|2023-12-18 17:20:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1034
1702920300000|2023-12-18 17:25:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|1710
1702920600000|2023-12-18 17:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|531
1702920900000|2023-12-18 17:35:00|10268|10266|10268|10266|10268.8|10266.8|10268|10266|1862
1702921200000|2023-12-18 17:40:00|||||||||324
1702921500000|2023-12-18 17:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|717
1702921800000|2023-12-18 17:50:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1486
1702922100000|2023-12-18 17:55:00|||||||||339
1702922400000|2023-12-18 18:00:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1049
1702922700000|2023-12-18 18:05:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|506
1702923000000|2023-12-18 18:10:00|||||||||247
1702923300000|2023-12-18 18:15:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1885
1702923600000|2023-12-18 18:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|145
1702923900000|2023-12-18 18:25:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|581
1702924200000|2023-12-18 18:30:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|685
1702924500000|2023-12-18 18:35:00|||||||||538
1702924800000|2023-12-18 18:40:00|||||||||323
1702925100000|2023-12-18 18:45:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1046
1702925400000|2023-12-18 18:50:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1114
1702925700000|2023-12-18 18:55:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|705
1702926000000|2023-12-18 19:00:00|||||||||299
1702926300000|2023-12-18 19:05:00|||||||||928
1702926600000|2023-12-18 19:10:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|799
1702926900000|2023-12-18 19:15:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1101
1702927200000|2023-12-18 19:20:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|645
1702927500000|2023-12-18 19:25:00|||||||||274
1702927800000|2023-12-18 19:30:00|||||||||553
1702928100000|2023-12-18 19:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|905
1702928400000|2023-12-18 19:40:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|706
1702928700000|2023-12-18 19:45:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|458
1702929000000|2023-12-18 19:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|782
1702929300000|2023-12-18 19:55:00|||||||||2154
1702929600000|2023-12-18 20:00:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1333
1702929900000|2023-12-18 20:05:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|643
1702930200000|2023-12-18 20:10:00|||||||||243
1702930500000|2023-12-18 20:15:00|||||||||108
1702930800000|2023-12-18 20:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|490
1702931100000|2023-12-18 20:25:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|665
1702931400000|2023-12-18 20:30:00|||||||||279
1702931700000|2023-12-18 20:35:00|||||||||456
1702932000000|2023-12-18 20:40:00|||||||||426
1702932300000|2023-12-18 20:45:00|||||||||1251
1702932600000|2023-12-18 20:50:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|2867
1702932900000|2023-12-18 20:55:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1169
1702933200000|2023-12-18 21:00:00|||||||||1390
1702933500000|2023-12-18 21:05:00|||||||||359
1702933800000|2023-12-18 21:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|287
1702934100000|2023-12-18 21:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|549
1702934400000|2023-12-18 21:20:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1914
1702934700000|2023-12-18 21:25:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|926
1702935000000|2023-12-18 21:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|169
1702935300000|2023-12-18 21:35:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|572
1702935600000|2023-12-18 21:40:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|345
1702935900000|2023-12-18 21:45:00|10270.3|10268.3|10270.1|10268.1|10270.3|10268.3|10269.9|10267.9|958
1702936200000|2023-12-18 21:50:00|10269.9|10267.9|10269.6|10267.6|10270.1|10268.1|10269.4|10267.4|2507
1702936500000|2023-12-18 21:55:00|10269.4|10267.4|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|725
1702940400000|2023-12-18 23:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|334
1702940700000|2023-12-18 23:05:00|10270.7|10268.7|10270.1|10268.1|10270.7|10268.7|10269.9|10267.9|48
1702941000000|2023-12-18 23:10:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|185
1702941300000|2023-12-18 23:15:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|36
1702941600000|2023-12-18 23:20:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|37
1702941900000|2023-12-18 23:25:00|||||||||54
1702942200000|2023-12-18 23:30:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|108
1702942500000|2023-12-18 23:35:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|488
1702942800000|2023-12-18 23:40:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|164
1702943100000|2023-12-18 23:45:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|235
1702943400000|2023-12-18 23:50:00|||||||||45
1702943700000|2023-12-18 23:55:00|||||||||3
1702944000000|2023-12-19 00:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|84
1702944300000|2023-12-19 00:05:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|60
1702944600000|2023-12-19 00:10:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|67
1702944900000|2023-12-19 00:15:00|||||||||67
1702945200000|2023-12-19 00:20:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|193
1702945500000|2023-12-19 00:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|272
1702945800000|2023-12-19 00:30:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|243
1702946100000|2023-12-19 00:35:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|194
1702946400000|2023-12-19 00:40:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|129
1702946700000|2023-12-19 00:45:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|369
1702947000000|2023-12-19 00:50:00|10268.2|10266.2|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|513
1702947300000|2023-12-19 00:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|575
1702947600000|2023-12-19 01:00:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|540
1702947900000|2023-12-19 01:05:00|||||||||27
1702948200000|2023-12-19 01:10:00|||||||||211
1702948500000|2023-12-19 01:15:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|71
1702948800000|2023-12-19 01:20:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|370
1702949100000|2023-12-19 01:25:00|||||||||66
1702949400000|2023-12-19 01:30:00|||||||||130
1702949700000|2023-12-19 01:35:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|298
1702950000000|2023-12-19 01:40:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|63
1702950300000|2023-12-19 01:45:00|10268|10266|10268|10266|10268|10266|10268|10266|95
1702950600000|2023-12-19 01:50:00|10267.8|10265.8|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|183
1702950900000|2023-12-19 01:55:00|||||||||44
1702951200000|2023-12-19 02:00:00|10267.4|10265.4|10267.6|10265.6|10268|10266|10267.2|10265.2|433
1702951500000|2023-12-19 02:05:00|||||||||174
1702951800000|2023-12-19 02:10:00|||||||||17
1702952100000|2023-12-19 02:15:00|||||||||30
1702952400000|2023-12-19 02:20:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|230
1702952700000|2023-12-19 02:25:00|||||||||2319
1702953000000|2023-12-19 02:30:00|||||||||445
1702953300000|2023-12-19 02:35:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|256
1702953600000|2023-12-19 02:40:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|169
1702953900000|2023-12-19 02:45:00|10268.4|10266.4|10269.2|10267.2|10270.3|10268.3|10268.4|10266.4|391
1702954200000|2023-12-19 02:50:00|10269.4|10267.4|10268.4|10266.4|10269.6|10267.6|10268|10266|933
1702954500000|2023-12-19 02:55:00|10268.8|10266.8|10269.9|10267.9|10270.3|10268.3|10268.8|10266.8|324
1702954800000|2023-12-19 03:00:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.1|10268.1|330
1702955100000|2023-12-19 03:05:00|10271.1|10269.1|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|1073
1702955400000|2023-12-19 03:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|342
1702955700000|2023-12-19 03:15:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|152
1702956000000|2023-12-19 03:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|72
1702956300000|2023-12-19 03:25:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|224
1702956600000|2023-12-19 03:30:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|222
1702956900000|2023-12-19 03:35:00|10270.3|10268.3|10268.4|10266.4|10270.3|10268.3|10268.4|10266.4|1135
1702957200000|2023-12-19 03:40:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10267.2|10265.2|1187
1702957500000|2023-12-19 03:45:00|10268.2|10266.2|10269.2|10267.2|10269.2|10267.2|10268|10266|977
1702957800000|2023-12-19 03:50:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|88
1702958100000|2023-12-19 03:55:00|||||||||51
1702958400000|2023-12-19 04:00:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|630
1702958700000|2023-12-19 04:05:00|10267.8|10265.8|10268.4|10266.4|10268.4|10266.4|10267.8|10265.8|94
1702959000000|2023-12-19 04:10:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|61
1702959300000|2023-12-19 04:15:00|10267.8|10265.8|10268.2|10266.2|10268.4|10266.4|10267.8|10265.8|132
1702959600000|2023-12-19 04:20:00|10268|10266|10268.2|10266.2|10268.2|10266.2|10268|10266|9
1702959900000|2023-12-19 04:25:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|97
1702960200000|2023-12-19 04:30:00|10268|10266|10268|10266|10268|10266|10268|10266|41
1702960500000|2023-12-19 04:35:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|140
1702960800000|2023-12-19 04:40:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|279
1702961100000|2023-12-19 04:45:00|||||||||1
1702961400000|2023-12-19 04:50:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|66
1702961700000|2023-12-19 04:55:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|75
1702962000000|2023-12-19 05:00:00|||||||||21
1702962300000|2023-12-19 05:05:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|44
1702962600000|2023-12-19 05:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|192
1702962900000|2023-12-19 05:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|124
1702963200000|2023-12-19 05:20:00|||||||||2
1702963500000|2023-12-19 05:25:00|10268.6|10266.6|10268.4|10266.4|10268.6|10266.6|10268.4|10266.4|107
1702963800000|2023-12-19 05:30:00|10268.6|10266.6|10268.4|10266.4|10268.6|10266.6|10268.4|10266.4|47
1702964100000|2023-12-19 05:35:00|||||||||661
1702964400000|2023-12-19 05:40:00|||||||||1
1702964700000|2023-12-19 05:45:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|52
1702965000000|2023-12-19 05:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|64
1702965600000|2023-12-19 06:00:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|256
1702965900000|2023-12-19 06:05:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|246
1702966200000|2023-12-19 06:10:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|76
1702966500000|2023-12-19 06:15:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|94
1702966800000|2023-12-19 06:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|5
1702967100000|2023-12-19 06:25:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|82
1702967400000|2023-12-19 06:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|64
1702967700000|2023-12-19 06:35:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|194
1702968000000|2023-12-19 06:40:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10269|10267|33
1702968300000|2023-12-19 06:45:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|133
1702968600000|2023-12-19 06:50:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|474
1702968900000|2023-12-19 06:55:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|265
1702969200000|2023-12-19 07:00:00|10270.3|10268.3|10270.3|10268.3|10270.5|10268.5|10269.9|10267.9|777
1702969500000|2023-12-19 07:05:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|288
1702969800000|2023-12-19 07:10:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|317
1702970100000|2023-12-19 07:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|240
1702970400000|2023-12-19 07:20:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|853
1702970700000|2023-12-19 07:25:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|1026
1702971000000|2023-12-19 07:30:00|10271.7|10269.7|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|922
1702971300000|2023-12-19 07:35:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|552
1702971600000|2023-12-19 07:40:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|622
1702971900000|2023-12-19 07:45:00|10271.9|10269.9|10271.9|10269.9|10272.1|10270.1|10271.9|10269.9|153
1702972200000|2023-12-19 07:50:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|260
1702972500000|2023-12-19 07:55:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|129
1702972800000|2023-12-19 08:00:00|10271.3|10269.3|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|538
1702973100000|2023-12-19 08:05:00|10271.7|10269.7|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|525
1702973400000|2023-12-19 08:10:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|429
1702973700000|2023-12-19 08:15:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1046
1702974000000|2023-12-19 08:20:00|10270.5|10268.5|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|462
1702974300000|2023-12-19 08:25:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1366
1702974600000|2023-12-19 08:30:00|10272.3|10270.3|10273.3|10271.3|10273.9|10271.9|10272.3|10270.3|2038
1702974900000|2023-12-19 08:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.9|10270.9|279
1702975200000|2023-12-19 08:40:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|935
1702975500000|2023-12-19 08:45:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|438
1702975800000|2023-12-19 08:50:00|10272.1|10270.1|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|305
1702976100000|2023-12-19 08:55:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|667
1702976400000|2023-12-19 09:00:00|10271.9|10269.9|10271.7|10269.7|10272.3|10270.3|10271.5|10269.5|748
1702976700000|2023-12-19 09:05:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|292
1702977000000|2023-12-19 09:10:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|238
1702977300000|2023-12-19 09:15:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|506
1702977600000|2023-12-19 09:20:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|587
1702977900000|2023-12-19 09:25:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|196
1702978200000|2023-12-19 09:30:00|||||||||62
1702978500000|2023-12-19 09:35:00|10272.3|10270.3|10272.3|10270.3|10272.5|10270.5|10271.9|10269.9|439
1702978800000|2023-12-19 09:40:00|10272.7|10270.7|10272.5|10270.5|10272.7|10270.7|10272.3|10270.3|293
1702979100000|2023-12-19 09:45:00|10272.3|10270.3|10272.9|10270.9|10273.1|10271.1|10272.3|10270.3|732
1702979400000|2023-12-19 09:50:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.9|10270.9|437
1702979700000|2023-12-19 09:55:00|10273.5|10271.5|10273.3|10271.3|10273.5|10271.5|10273.1|10271.1|728
1702980000000|2023-12-19 10:00:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|726
1702980300000|2023-12-19 10:05:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|658
1702980600000|2023-12-19 10:10:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1470
1702980900000|2023-12-19 10:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1764
1702981200000|2023-12-19 10:20:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|529
1702981500000|2023-12-19 10:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|137
1702981800000|2023-12-19 10:30:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|244
1702982100000|2023-12-19 10:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|559
1702982400000|2023-12-19 10:40:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|244
1702982700000|2023-12-19 10:45:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|238
1702983000000|2023-12-19 10:50:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|271
1702983300000|2023-12-19 10:55:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|141
1702983600000|2023-12-19 11:00:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|603
1702983900000|2023-12-19 11:05:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|345
1702984200000|2023-12-19 11:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|30
1702984500000|2023-12-19 11:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|496
1702984800000|2023-12-19 11:20:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|300
1702985100000|2023-12-19 11:25:00|||||||||36
1702985400000|2023-12-19 11:30:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|287
1702985700000|2023-12-19 11:35:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|689
1702986000000|2023-12-19 11:40:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|931
1702986300000|2023-12-19 11:45:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|104
1702986600000|2023-12-19 11:50:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|98
1702986900000|2023-12-19 11:55:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|130
1702987200000|2023-12-19 12:00:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|266
1702987500000|2023-12-19 12:05:00|10273.1|10271.1|10274.2|10272.2|10274.2|10272.2|10273.1|10271.1|1194
1702987800000|2023-12-19 12:10:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|1331
1702988100000|2023-12-19 12:15:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|352
1702988400000|2023-12-19 12:20:00|10274.6|10272.6|10275|10273|10275|10273|10274.2|10272.2|675
1702988700000|2023-12-19 12:25:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|447
1702989000000|2023-12-19 12:30:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|423
1702989300000|2023-12-19 12:35:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|451
1702989600000|2023-12-19 12:40:00|10274.6|10272.6|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|547
1702989900000|2023-12-19 12:45:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|818
1702990200000|2023-12-19 12:50:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.2|10274.2|713
1702990500000|2023-12-19 12:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|129
1702990800000|2023-12-19 13:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|711
1702991100000|2023-12-19 13:05:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|692
1702991400000|2023-12-19 13:10:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|1257
1702991700000|2023-12-19 13:15:00|10275.8|10273.8|10276.6|10274.6|10277|10275|10275.8|10273.8|2884
1702992000000|2023-12-19 13:20:00|10276.2|10274.2|10274.6|10272.6|10276.6|10274.6|10274.2|10272.2|2309
1702992300000|2023-12-19 13:25:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1685
1702992600000|2023-12-19 13:30:00|10273.9|10271.9|10271.5|10269.5|10273.9|10271.9|10270.9|10268.9|4634
1702992900000|2023-12-19 13:35:00|10271.1|10269.1|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|3674
1702993200000|2023-12-19 13:40:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10269.6|10267.6|3759
1702993500000|2023-12-19 13:45:00|10270.3|10268.3|10271.1|10269.1|10271.9|10269.9|10270.3|10268.3|1957
1702993800000|2023-12-19 13:50:00|10270.7|10268.7|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|1389
1702994100000|2023-12-19 13:55:00|10270.5|10268.5|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|1068
1702994400000|2023-12-19 14:00:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10269.2|10267.2|4674
1702994700000|2023-12-19 14:05:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|1851
1702995000000|2023-12-19 14:10:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1619
1702995300000|2023-12-19 14:15:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|3036
1702995600000|2023-12-19 14:20:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|897
1702995900000|2023-12-19 14:25:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|952
1702996200000|2023-12-19 14:30:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|820
1702996500000|2023-12-19 14:35:00|10269|10267|10270.3|10268.3|10270.3|10268.3|10268.8|10266.8|2511
1702996800000|2023-12-19 14:40:00|10269.9|10267.9|10271.1|10269.1|10271.5|10269.5|10269.9|10267.9|3071
1702997100000|2023-12-19 14:45:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|2429
1702997400000|2023-12-19 14:50:00|10271.5|10269.5|10273.9|10271.9|10273.9|10271.9|10271.5|10269.5|2263
1702997700000|2023-12-19 14:55:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|1317
1702998000000|2023-12-19 15:00:00|10274.6|10272.6|10273.5|10271.5|10275|10273|10273.1|10271.1|3947
1702998300000|2023-12-19 15:05:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|2615
1702998600000|2023-12-19 15:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|3299
1702998900000|2023-12-19 15:15:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1084
1702999200000|2023-12-19 15:20:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|2450
1702999500000|2023-12-19 15:25:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|2429
1702999800000|2023-12-19 15:30:00|10271.9|10269.9|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|1735
1703000100000|2023-12-19 15:35:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|784
1703000400000|2023-12-19 15:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1102
1703000700000|2023-12-19 15:45:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|767
1703001000000|2023-12-19 15:50:00|10271.1|10269.1|10272.3|10270.3|10272.7|10270.7|10270.7|10268.7|3152
1703001300000|2023-12-19 15:55:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1335
1703001600000|2023-12-19 16:00:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|1715
1703001900000|2023-12-19 16:05:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|1113
1703002200000|2023-12-19 16:10:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1018
1703002500000|2023-12-19 16:15:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|724
1703002800000|2023-12-19 16:20:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1351
1703003100000|2023-12-19 16:25:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|549
1703003400000|2023-12-19 16:30:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1062
1703003700000|2023-12-19 16:35:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1521
1703004000000|2023-12-19 16:40:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|912
1703004300000|2023-12-19 16:45:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|862
1703004600000|2023-12-19 16:50:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|859
1703004900000|2023-12-19 16:55:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|370
1703005200000|2023-12-19 17:00:00|10272.3|10270.3|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|630
1703005500000|2023-12-19 17:05:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|5985
1703005800000|2023-12-19 17:10:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1860
1703006100000|2023-12-19 17:15:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|555
1703006400000|2023-12-19 17:20:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|496
1703006700000|2023-12-19 17:25:00|||||||||436
1703007000000|2023-12-19 17:30:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|734
1703007300000|2023-12-19 17:35:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|491
1703007600000|2023-12-19 17:40:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1280
1703007900000|2023-12-19 17:45:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|696
1703008200000|2023-12-19 17:50:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|107
1703008500000|2023-12-19 17:55:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|349
1703008800000|2023-12-19 18:00:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|824
1703009100000|2023-12-19 18:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|1026
1703009400000|2023-12-19 18:10:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|788
1703009700000|2023-12-19 18:15:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|764
1703010000000|2023-12-19 18:20:00|||||||||251
1703010300000|2023-12-19 18:25:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1051
1703010600000|2023-12-19 18:30:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|818
1703010900000|2023-12-19 18:35:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|1224
1703011200000|2023-12-19 18:40:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|424
1703011500000|2023-12-19 18:45:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|321
1703011800000|2023-12-19 18:50:00|10270.5|10268.5|10271.1|10269.1|10271.1|10269.1|10270.5|10268.5|662
1703012100000|2023-12-19 18:55:00|10270.7|10268.7|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|2095
1703012400000|2023-12-19 19:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|679
1703012700000|2023-12-19 19:05:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|3002
1703013000000|2023-12-19 19:10:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1352
1703013300000|2023-12-19 19:15:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|388
1703013600000|2023-12-19 19:20:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|823
1703013900000|2023-12-19 19:25:00|10270.9|10268.9|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|930
1703014200000|2023-12-19 19:30:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|589
1703014500000|2023-12-19 19:35:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1257
1703014800000|2023-12-19 19:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1715
1703015100000|2023-12-19 19:45:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|339
1703015400000|2023-12-19 19:50:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1611
1703015700000|2023-12-19 19:55:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|1023
1703016000000|2023-12-19 20:00:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1144
1703016300000|2023-12-19 20:05:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|914
1703016600000|2023-12-19 20:10:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|921
1703016900000|2023-12-19 20:15:00|10271.9|10269.9|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|1138
1703017200000|2023-12-19 20:20:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|780
1703017500000|2023-12-19 20:25:00|10271.5|10269.5|10271.7|10269.7|10272.7|10270.7|10271.1|10269.1|3459
1703017800000|2023-12-19 20:30:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|2804
1703018100000|2023-12-19 20:35:00|||||||||127
1703018400000|2023-12-19 20:40:00|||||||||296
1703018700000|2023-12-19 20:45:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1098
1703019000000|2023-12-19 20:50:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|2542
1703019300000|2023-12-19 20:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|2605
1703019600000|2023-12-19 21:00:00|10273.1|10271.1|10271.9|10269.9|10273.5|10271.5|10271.5|10269.5|2171
1703019900000|2023-12-19 21:05:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|359
1703020200000|2023-12-19 21:10:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|450
1703020500000|2023-12-19 21:15:00|10271.7|10269.7|10271.5|10269.5|10271.7|10269.7|10271.5|10269.5|56
1703020800000|2023-12-19 21:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|860
1703021100000|2023-12-19 21:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|405
1703021400000|2023-12-19 21:30:00|||||||||369
1703021700000|2023-12-19 21:35:00|||||||||31
1703022000000|2023-12-19 21:40:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|287
1703022300000|2023-12-19 21:45:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|558
1703022600000|2023-12-19 21:50:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|126
1703022900000|2023-12-19 21:55:00|||||||||509
1703026800000|2023-12-19 23:00:00|10270.7|10268.7|10271.7|10269.7|10271.7|10269.7|10270.7|10268.7|55
1703027100000|2023-12-19 23:05:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|108
1703027400000|2023-12-19 23:10:00|||||||||143
1703027700000|2023-12-19 23:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|73
1703028000000|2023-12-19 23:20:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|223
1703028300000|2023-12-19 23:25:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|97
1703028600000|2023-12-19 23:30:00|10271.9|10269.9|10272.1|10270.1|10272.3|10270.3|10271.9|10269.9|312
1703028900000|2023-12-19 23:35:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|167
1703029200000|2023-12-19 23:40:00|||||||||94
1703029500000|2023-12-19 23:45:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|97
1703029800000|2023-12-19 23:50:00|||||||||26
1703030100000|2023-12-19 23:55:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|139
1703030400000|2023-12-20 00:00:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|43
1703030700000|2023-12-20 00:05:00|10272.5|10270.5|10273.1|10271.1|10273.1|10271.1|10272.5|10270.5|65
1703031000000|2023-12-20 00:10:00|||||||||95
1703031300000|2023-12-20 00:15:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|129
1703031600000|2023-12-20 00:20:00|||||||||63
1703031900000|2023-12-20 00:25:00|10272.9|10270.9|10273.5|10271.5|10273.5|10271.5|10272.9|10270.9|128
1703032200000|2023-12-20 00:30:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|207
1703032500000|2023-12-20 00:35:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|155
1703032800000|2023-12-20 00:40:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|210
1703033100000|2023-12-20 00:45:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|140
1703033400000|2023-12-20 00:50:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|48
1703033700000|2023-12-20 00:55:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|385
1703034000000|2023-12-20 01:00:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|318
1703034300000|2023-12-20 01:05:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|187
1703034600000|2023-12-20 01:10:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.9|10270.9|65
1703034900000|2023-12-20 01:15:00|||||||||45
1703035200000|2023-12-20 01:20:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|173
1703035500000|2023-12-20 01:25:00|||||||||24
1703035800000|2023-12-20 01:30:00|||||||||71
1703036100000|2023-12-20 01:35:00|10272.1|10270.1|10272.7|10270.7|10272.9|10270.9|10271.9|10269.9|939
1703036400000|2023-12-20 01:40:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|79
1703036700000|2023-12-20 01:45:00|||||||||1
1703037000000|2023-12-20 01:50:00|||||||||1
1703037300000|2023-12-20 01:55:00|||||||||1
1703037600000|2023-12-20 02:00:00|||||||||5
1703038200000|2023-12-20 02:10:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|60
1703038500000|2023-12-20 02:15:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|77
1703038800000|2023-12-20 02:20:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|301
1703039100000|2023-12-20 02:25:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|205
1703039400000|2023-12-20 02:30:00|||||||||1
1703039700000|2023-12-20 02:35:00|||||||||55
1703040000000|2023-12-20 02:40:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|126
1703040300000|2023-12-20 02:45:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|109
1703040600000|2023-12-20 02:50:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|158
1703040900000|2023-12-20 02:55:00|||||||||58
1703041200000|2023-12-20 03:00:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|38
1703041500000|2023-12-20 03:05:00|||||||||13
1703041800000|2023-12-20 03:10:00|||||||||1
1703042100000|2023-12-20 03:15:00|||||||||5
1703042400000|2023-12-20 03:20:00|||||||||14
1703043000000|2023-12-20 03:30:00|||||||||2
1703043300000|2023-12-20 03:35:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|142
1703043600000|2023-12-20 03:40:00|10273.7|10271.7|10273.5|10271.5|10273.7|10271.7|10273.5|10271.5|129
1703044200000|2023-12-20 03:50:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|368
1703044500000|2023-12-20 03:55:00|||||||||39
1703044800000|2023-12-20 04:00:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|256
1703045100000|2023-12-20 04:05:00|||||||||22
1703045700000|2023-12-20 04:15:00|||||||||192
1703046000000|2023-12-20 04:20:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|350
1703046300000|2023-12-20 04:25:00|||||||||308
1703046600000|2023-12-20 04:30:00|||||||||281
1703046900000|2023-12-20 04:35:00|||||||||305
1703047200000|2023-12-20 04:40:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|368
1703047500000|2023-12-20 04:45:00|||||||||220
1703047800000|2023-12-20 04:50:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|324
1703048100000|2023-12-20 04:55:00|||||||||299
1703048400000|2023-12-20 05:00:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|216
1703048700000|2023-12-20 05:05:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|159
1703049000000|2023-12-20 05:10:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|152
1703049300000|2023-12-20 05:15:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|162
1703049600000|2023-12-20 05:20:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|326
1703049900000|2023-12-20 05:25:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|320
1703050200000|2023-12-20 05:30:00|10275.4|10273.4|10275.4|10273.4|10275.6|10273.6|10275.4|10273.4|313
1703050500000|2023-12-20 05:35:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|85
1703050800000|2023-12-20 05:40:00|10276.2|10274.2|10276|10274|10276.2|10274.2|10275.8|10273.8|507
1703051100000|2023-12-20 05:45:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|10
1703051400000|2023-12-20 05:50:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|167
1703051700000|2023-12-20 05:55:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|196
1703052000000|2023-12-20 06:00:00|||||||||252
1703052300000|2023-12-20 06:05:00|||||||||2
1703052600000|2023-12-20 06:10:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|590
1703052900000|2023-12-20 06:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|430
1703053200000|2023-12-20 06:20:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|300
1703053500000|2023-12-20 06:25:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|60
1703053800000|2023-12-20 06:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|416
1703054100000|2023-12-20 06:35:00|||||||||87
1703054400000|2023-12-20 06:40:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|200
1703054700000|2023-12-20 06:45:00|10276|10274|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|280
1703055000000|2023-12-20 06:50:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.4|10274.4|99
1703055300000|2023-12-20 06:55:00|10276.2|10274.2|10276.2|10274.2|10276.4|10274.4|10276.2|10274.2|75
1703055600000|2023-12-20 07:00:00|10276.4|10274.4|10278.1|10276.1|10278.9|10276.9|10276|10274|2511
1703055900000|2023-12-20 07:05:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|1876
1703056200000|2023-12-20 07:10:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1135
1703056500000|2023-12-20 07:15:00|10279.3|10277.3|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1249
1703056800000|2023-12-20 07:20:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|1512
1703057100000|2023-12-20 07:25:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|3355
1703057400000|2023-12-20 07:30:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|1158
1703057700000|2023-12-20 07:35:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|1160
1703058000000|2023-12-20 07:40:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1296
1703058300000|2023-12-20 07:45:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|2060
1703058600000|2023-12-20 07:50:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|1969
1703058900000|2023-12-20 07:55:00|10280.3|10278.3|10280.1|10278.1|10280.3|10278.3|10280.1|10278.1|378
1703059200000|2023-12-20 08:00:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.7|10276.7|3791
1703059500000|2023-12-20 08:05:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1253
1703059800000|2023-12-20 08:10:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|1789
1703060100000|2023-12-20 08:15:00|10278.1|10276.1|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|3615
1703060400000|2023-12-20 08:20:00|10278.3|10276.3|10280.1|10278.1|10280.1|10278.1|10278.3|10276.3|4629
1703060700000|2023-12-20 08:25:00|10279.7|10277.7|10281.3|10279.3|10281.3|10279.3|10279.7|10277.7|3139
1703061000000|2023-12-20 08:30:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1751
1703061300000|2023-12-20 08:35:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|882
1703061600000|2023-12-20 08:40:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|622
1703061900000|2023-12-20 08:45:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|832
1703062200000|2023-12-20 08:50:00|10280.5|10278.5|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|1619
1703062500000|2023-12-20 08:55:00|10280.9|10278.9|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|1893
1703062800000|2023-12-20 09:00:00|10281.7|10279.7|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|869
1703063100000|2023-12-20 09:05:00|10282.4|10280.4|10284|10282|10284|10282|10282.1|10280.1|1839
1703063400000|2023-12-20 09:10:00|10283.6|10281.6|10284.8|10282.8|10284.8|10282.8|10283.2|10281.2|1291
1703063700000|2023-12-20 09:15:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|805
1703064000000|2023-12-20 09:20:00|10285.2|10283.2|10283.6|10281.6|10285.2|10283.2|10283.6|10281.6|2515
1703064300000|2023-12-20 09:25:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|624
1703064600000|2023-12-20 09:30:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|717
1703064900000|2023-12-20 09:35:00|10283|10281|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|488
1703065200000|2023-12-20 09:40:00|10282.4|10280.4|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|299
1703065500000|2023-12-20 09:45:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|956
1703065800000|2023-12-20 09:50:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|456
1703066100000|2023-12-20 09:55:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|118
1703066400000|2023-12-20 10:00:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|1334
1703066700000|2023-12-20 10:05:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|328
1703067000000|2023-12-20 10:10:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|296
1703067300000|2023-12-20 10:15:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|350
1703067600000|2023-12-20 10:20:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|268
1703067900000|2023-12-20 10:25:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|531
1703068200000|2023-12-20 10:30:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|195
1703068500000|2023-12-20 10:35:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|281
1703068800000|2023-12-20 10:40:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|695
1703069100000|2023-12-20 10:45:00|10283|10281|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|951
1703069400000|2023-12-20 10:50:00|10283.2|10281.2|10284|10282|10284|10282|10283.2|10281.2|262
1703069700000|2023-12-20 10:55:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|675
1703070000000|2023-12-20 11:00:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|186
1703070300000|2023-12-20 11:05:00|10284|10282|10282.8|10280.8|10284|10282|10282.4|10280.4|1098
1703070600000|2023-12-20 11:10:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|355
1703070900000|2023-12-20 11:15:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|232
1703071200000|2023-12-20 11:20:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|274
1703071500000|2023-12-20 11:25:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|469
1703071800000|2023-12-20 11:30:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|2405
1703072100000|2023-12-20 11:35:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|442
1703072400000|2023-12-20 11:40:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|207
1703072700000|2023-12-20 11:45:00|||||||||202
1703073000000|2023-12-20 11:50:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|430
1703073300000|2023-12-20 11:55:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|272
1703073600000|2023-12-20 12:00:00|10283.2|10281.2|10284|10282|10284|10282|10283.2|10281.2|261
1703073900000|2023-12-20 12:05:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|480
1703074200000|2023-12-20 12:10:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|898
1703074500000|2023-12-20 12:15:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|1000
1703074800000|2023-12-20 12:20:00|10284|10282|10284|10282|10284|10282|10284|10282|1095
1703075100000|2023-12-20 12:25:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|802
1703075400000|2023-12-20 12:30:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10284.6|10282.6|622
1703075700000|2023-12-20 12:35:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|285
1703076000000|2023-12-20 12:40:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|579
1703076300000|2023-12-20 12:45:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|855
1703076600000|2023-12-20 12:50:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|693
1703076900000|2023-12-20 12:55:00|10284|10282|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|3047
1703077200000|2023-12-20 13:00:00|10283.2|10281.2|10282.8|10280.8|10284|10282|10282.4|10280.4|1491
1703077500000|2023-12-20 13:05:00|10283.2|10281.2|10283.2|10281.2|10283.4|10281.4|10283|10281|756
1703077800000|2023-12-20 13:10:00|10283|10281|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|1390
1703078100000|2023-12-20 13:15:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|2564
1703078400000|2023-12-20 13:20:00|10284|10282|10284.8|10282.8|10285.2|10283.2|10284|10282|2122
1703078700000|2023-12-20 13:25:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284|10282|3721
1703079000000|2023-12-20 13:30:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|3718
1703079300000|2023-12-20 13:35:00|10285.2|10283.2|10284|10282|10285.2|10283.2|10284|10282|3051
1703079600000|2023-12-20 13:40:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|844
1703079900000|2023-12-20 13:45:00|10284.4|10282.4|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|1607
1703080200000|2023-12-20 13:50:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1319
1703080500000|2023-12-20 13:55:00|10285.6|10283.6|10285.4|10283.4|10286|10284|10284.8|10282.8|2036
1703080800000|2023-12-20 14:00:00|10285.6|10283.6|10284|10282|10285.6|10283.6|10284|10282|1482
1703081100000|2023-12-20 14:05:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|996
1703081400000|2023-12-20 14:10:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|558
1703081700000|2023-12-20 14:15:00|10283.6|10281.6|10282.8|10280.8|10284|10282|10282.8|10280.8|308
1703082000000|2023-12-20 14:20:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|1608
1703082300000|2023-12-20 14:25:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|731
1703082600000|2023-12-20 14:30:00|10283.6|10281.6|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|1060
1703082900000|2023-12-20 14:35:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|803
1703083200000|2023-12-20 14:40:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|705
1703083500000|2023-12-20 14:45:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.6|10280.6|1819
1703083800000|2023-12-20 14:50:00|10282.4|10280.4|10283.6|10281.6|10284|10282|10282.4|10280.4|1596
1703084100000|2023-12-20 14:55:00|10283.2|10281.2|10284.2|10282.2|10284.2|10282.2|10283.2|10281.2|2249
1703084400000|2023-12-20 15:00:00|10281.9|10279.9|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|4431
1703084700000|2023-12-20 15:05:00|10281.3|10279.3|10282.1|10280.1|10282.8|10280.8|10281.3|10279.3|3831
1703085000000|2023-12-20 15:10:00|10281.7|10279.7|10280.9|10278.9|10282.4|10280.4|10280.5|10278.5|2122
1703085300000|2023-12-20 15:15:00|10281.3|10279.3|10280.1|10278.1|10281.7|10279.7|10280.1|10278.1|1587
1703085600000|2023-12-20 15:20:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1348
1703085900000|2023-12-20 15:25:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|2155
1703086200000|2023-12-20 15:30:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|1598
1703086500000|2023-12-20 15:35:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|912
1703086800000|2023-12-20 15:40:00|10280.1|10278.1|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|1592
1703087100000|2023-12-20 15:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.5|10276.5|2382
1703087400000|2023-12-20 15:50:00|10279.5|10277.5|10280.5|10278.5|10280.9|10278.9|10278.9|10276.9|1769
1703087700000|2023-12-20 15:55:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|1277
1703088000000|2023-12-20 16:00:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|1678
1703088300000|2023-12-20 16:05:00|10280.9|10278.9|10281.7|10279.7|10282.4|10280.4|10280.5|10278.5|3655
1703088600000|2023-12-20 16:10:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|1171
1703088900000|2023-12-20 16:15:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1582
1703089200000|2023-12-20 16:20:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|501
1703089500000|2023-12-20 16:25:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|946
1703089800000|2023-12-20 16:30:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|1023
1703090100000|2023-12-20 16:35:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1566
1703090400000|2023-12-20 16:40:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|2001
1703090700000|2023-12-20 16:45:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1539
1703091000000|2023-12-20 16:50:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|352
1703091300000|2023-12-20 16:55:00|10279.9|10277.9|10280.1|10278.1|10280.3|10278.3|10279.7|10277.7|986
1703091600000|2023-12-20 17:00:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|657
1703091900000|2023-12-20 17:05:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|445
1703092200000|2023-12-20 17:10:00|10279.9|10277.9|10279.3|10277.3|10279.9|10277.9|10279.3|10277.3|1686
1703092500000|2023-12-20 17:15:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|2501
1703092800000|2023-12-20 17:20:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1088
1703093100000|2023-12-20 17:25:00|||||||||472
1703093400000|2023-12-20 17:30:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|713
1703093700000|2023-12-20 17:35:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|603
1703094000000|2023-12-20 17:40:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|651
1703094300000|2023-12-20 17:45:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|1521
1703094600000|2023-12-20 17:50:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|852
1703094900000|2023-12-20 17:55:00|10279.7|10277.7|10279.7|10277.7|10280.7|10278.7|10279.3|10277.3|1981
1703095200000|2023-12-20 18:00:00|10279.5|10277.5|10279.7|10277.7|10280.5|10278.5|10278.5|10276.5|2991
1703095500000|2023-12-20 18:05:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|1004
1703095800000|2023-12-20 18:10:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|663
1703096100000|2023-12-20 18:15:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|1715
1703096400000|2023-12-20 18:20:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|499
1703096700000|2023-12-20 18:25:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|1062
1703097000000|2023-12-20 18:30:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1009
1703097300000|2023-12-20 18:35:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|564
1703097600000|2023-12-20 18:40:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|902
1703097900000|2023-12-20 18:45:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|1157
1703098200000|2023-12-20 18:50:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|1454
1703098500000|2023-12-20 18:55:00|10283.2|10281.2|10282.8|10280.8|10283.4|10281.4|10282.8|10280.8|318
1703098800000|2023-12-20 19:00:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|544
1703099100000|2023-12-20 19:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1982
1703099400000|2023-12-20 19:10:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|1515
1703099700000|2023-12-20 19:15:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|522
1703100000000|2023-12-20 19:20:00|||||||||134
1703100300000|2023-12-20 19:25:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|890
1703100600000|2023-12-20 19:30:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|775
1703100900000|2023-12-20 19:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|1820
1703101200000|2023-12-20 19:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|1370
1703101500000|2023-12-20 19:45:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|417
1703101800000|2023-12-20 19:50:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|1274
1703102100000|2023-12-20 19:55:00|10284.4|10282.4|10285.6|10283.6|10286|10284|10284.4|10282.4|2981
1703102400000|2023-12-20 20:00:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|2497
1703102700000|2023-12-20 20:05:00|10285.2|10283.2|10286.4|10284.4|10286.4|10284.4|10285.2|10283.2|995
1703103000000|2023-12-20 20:10:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|963
1703103300000|2023-12-20 20:15:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286|10284|1227
1703103600000|2023-12-20 20:20:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|882
1703103900000|2023-12-20 20:25:00|10286.7|10284.7|10287.9|10285.9|10288.3|10286.3|10286.4|10284.4|1608
1703104200000|2023-12-20 20:30:00|10287.7|10285.7|10288.5|10286.5|10289.1|10287.1|10287.7|10285.7|3591
1703104500000|2023-12-20 20:35:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.5|10286.5|4206
1703104800000|2023-12-20 20:40:00|10288.7|10286.7|10290.3|10288.3|10290.3|10288.3|10288.7|10286.7|1199
1703105100000|2023-12-20 20:45:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10288.7|10286.7|1925
1703105400000|2023-12-20 20:50:00|10288.7|10286.7|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|1306
1703105700000|2023-12-20 20:55:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1377
1703106000000|2023-12-20 21:00:00|10287.1|10285.1|10288.7|10286.7|10289.5|10287.5|10287.1|10285.1|3596
1703106300000|2023-12-20 21:05:00|10288.9|10286.9|10289.7|10287.7|10289.7|10287.7|10288.3|10286.3|634
1703106600000|2023-12-20 21:10:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|961
1703106900000|2023-12-20 21:15:00|10289.9|10287.9|10291|10289|10291.4|10289.4|10289.9|10287.9|2210
1703107200000|2023-12-20 21:20:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1066
1703107500000|2023-12-20 21:25:00|10290.5|10288.5|10291|10289|10291|10289|10290.3|10288.3|997
1703107800000|2023-12-20 21:30:00|10291.2|10289.2|10292.6|10290.6|10292.6|10290.6|10290.6|10288.6|3621
1703108100000|2023-12-20 21:35:00|10292.4|10290.4|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|2346
1703108400000|2023-12-20 21:40:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291|10289|1232
1703108700000|2023-12-20 21:45:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|3387
1703109000000|2023-12-20 21:50:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1472
1703109300000|2023-12-20 21:55:00|10291|10289|10292.2|10290.2|10292.6|10290.6|10291|10289|1844
1703113200000|2023-12-20 23:00:00|10293|10291|10291.2|10289.2|10293|10291|10291|10289|679
1703113500000|2023-12-20 23:05:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|521
1703113800000|2023-12-20 23:10:00|10290.8|10288.8|10290.6|10288.6|10290.8|10288.8|10290.6|10288.6|204
1703114100000|2023-12-20 23:15:00|||||||||29
1703114400000|2023-12-20 23:20:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|333
1703114700000|2023-12-20 23:25:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|365
1703115000000|2023-12-20 23:30:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|83
1703115300000|2023-12-20 23:35:00|10289.5|10287.5|10289.5|10287.5|10289.7|10287.7|10289.5|10287.5|113
1703115600000|2023-12-20 23:40:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|467
1703115900000|2023-12-20 23:45:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|145
1703116200000|2023-12-20 23:50:00|||||||||71
1703116500000|2023-12-20 23:55:00|||||||||15
1703116800000|2023-12-21 00:00:00|10289.3|10287.3|10289.1|10287.1|10289.3|10287.3|10289.1|10287.1|43
1703117100000|2023-12-21 00:05:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|64
1703117400000|2023-12-21 00:10:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|124
1703117700000|2023-12-21 00:15:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|245
1703118000000|2023-12-21 00:20:00|||||||||178
1703118300000|2023-12-21 00:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|17
1703118600000|2023-12-21 00:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|356
1703118900000|2023-12-21 00:35:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|220
1703119200000|2023-12-21 00:40:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|68
1703119500000|2023-12-21 00:45:00|||||||||8
1703119800000|2023-12-21 00:50:00|||||||||103
1703120100000|2023-12-21 00:55:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|40
1703120400000|2023-12-21 01:00:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|186
1703120700000|2023-12-21 01:05:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|57
1703121000000|2023-12-21 01:10:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|180
1703121300000|2023-12-21 01:15:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|227
1703121600000|2023-12-21 01:20:00|||||||||4
1703121900000|2023-12-21 01:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|123
1703122200000|2023-12-21 01:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|115
1703122500000|2023-12-21 01:35:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|151
1703122800000|2023-12-21 01:40:00|10289.5|10287.5|10288.9|10286.9|10289.5|10287.5|10288.7|10286.7|356
1703123100000|2023-12-21 01:45:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|50
1703123400000|2023-12-21 01:50:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|207
1703123700000|2023-12-21 01:55:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|315
1703124000000|2023-12-21 02:00:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|265
1703124300000|2023-12-21 02:05:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|567
1703124600000|2023-12-21 02:10:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|256
1703124900000|2023-12-21 02:15:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|408
1703125200000|2023-12-21 02:20:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|10
1703125500000|2023-12-21 02:25:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|110
1703125800000|2023-12-21 02:30:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|173
1703126100000|2023-12-21 02:35:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|173
1703126400000|2023-12-21 02:40:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|439
1703126700000|2023-12-21 02:45:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|175
1703127000000|2023-12-21 02:50:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|151
1703127300000|2023-12-21 02:55:00|||||||||305
1703127600000|2023-12-21 03:00:00|||||||||109
1703127900000|2023-12-21 03:05:00|||||||||54
1703128200000|2023-12-21 03:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10
1703128500000|2023-12-21 03:15:00|||||||||20
1703128800000|2023-12-21 03:20:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|147
1703129100000|2023-12-21 03:25:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|69
1703129400000|2023-12-21 03:30:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|822
1703129700000|2023-12-21 03:35:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|28
1703130000000|2023-12-21 03:40:00|||||||||2
1703130300000|2023-12-21 03:45:00|||||||||127
1703130600000|2023-12-21 03:50:00|||||||||99
1703130900000|2023-12-21 03:55:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|356
1703131200000|2023-12-21 04:00:00|||||||||24
1703131500000|2023-12-21 04:05:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|238
1703131800000|2023-12-21 04:10:00|||||||||75
1703132100000|2023-12-21 04:15:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|33
1703132400000|2023-12-21 04:20:00|||||||||21
1703132700000|2023-12-21 04:25:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|198
1703133000000|2023-12-21 04:30:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|424
1703133300000|2023-12-21 04:35:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|199
1703133600000|2023-12-21 04:40:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|142
1703133900000|2023-12-21 04:45:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|236
1703134200000|2023-12-21 04:50:00|||||||||4
1703134500000|2023-12-21 04:55:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|370
1703134800000|2023-12-21 05:00:00|||||||||8
1703135100000|2023-12-21 05:05:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|564
1703135400000|2023-12-21 05:10:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|381
1703135700000|2023-12-21 05:15:00|||||||||309
1703136000000|2023-12-21 05:20:00|10286|10284|10285.8|10283.8|10286|10284|10285.6|10283.6|206
1703136300000|2023-12-21 05:25:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|109
1703136600000|2023-12-21 05:30:00|||||||||237
1703136900000|2023-12-21 05:35:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|190
1703137200000|2023-12-21 05:40:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|216
1703137500000|2023-12-21 05:45:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|422
1703137800000|2023-12-21 05:50:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|88
1703138100000|2023-12-21 05:55:00|10284.2|10282.2|10284.8|10282.8|10284.8|10282.8|10284.2|10282.2|834
1703138400000|2023-12-21 06:00:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|317
1703138700000|2023-12-21 06:05:00|10284.6|10282.6|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|21
1703139000000|2023-12-21 06:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|235
1703139300000|2023-12-21 06:15:00|10284.6|10282.6|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|19
1703139600000|2023-12-21 06:20:00|10284.2|10282.2|10284|10282|10284.2|10282.2|10284|10282|99
1703139900000|2023-12-21 06:25:00|10284.2|10282.2|10284|10282|10284.2|10282.2|10284|10282|67
1703140200000|2023-12-21 06:30:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|974
1703140500000|2023-12-21 06:35:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|327
1703140800000|2023-12-21 06:40:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|2232
1703141100000|2023-12-21 06:45:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|1299
1703141400000|2023-12-21 06:50:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.6|10280.6|824
1703141700000|2023-12-21 06:55:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|1591
1703142000000|2023-12-21 07:00:00|10283|10281|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|1045
1703142300000|2023-12-21 07:05:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|468
1703142600000|2023-12-21 07:10:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|502
1703142900000|2023-12-21 07:15:00|10282.8|10280.8|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|708
1703143200000|2023-12-21 07:20:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|349
1703143500000|2023-12-21 07:25:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|86
1703143800000|2023-12-21 07:30:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|78
1703144100000|2023-12-21 07:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|304
1703144400000|2023-12-21 07:40:00|10282.6|10280.6|10282.1|10280.1|10282.6|10280.6|10282.1|10280.1|182
1703144700000|2023-12-21 07:45:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|411
1703145000000|2023-12-21 07:50:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|183
1703145300000|2023-12-21 07:55:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|614
1703145600000|2023-12-21 08:00:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|323
1703145900000|2023-12-21 08:05:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|161
1703146200000|2023-12-21 08:10:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|147
1703146500000|2023-12-21 08:15:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.2|10282.2|203
1703146800000|2023-12-21 08:20:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|424
1703147100000|2023-12-21 08:25:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|109
1703147400000|2023-12-21 08:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|448
1703147700000|2023-12-21 08:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|195
1703148000000|2023-12-21 08:40:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.6|10282.6|286
1703148300000|2023-12-21 08:45:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|334
1703148600000|2023-12-21 08:50:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|349
1703148900000|2023-12-21 08:55:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|287
1703149200000|2023-12-21 09:00:00|||||||||175
1703149500000|2023-12-21 09:05:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|939
1703149800000|2023-12-21 09:10:00|10286|10284|10287.1|10285.1|10287.5|10285.5|10286|10284|1363
1703150100000|2023-12-21 09:15:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|46
1703150400000|2023-12-21 09:20:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|506
1703150700000|2023-12-21 09:25:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|259
1703151000000|2023-12-21 09:30:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|301
1703151300000|2023-12-21 09:35:00|10286.2|10284.2|10286.7|10284.7|10286.7|10284.7|10286|10284|526
1703151600000|2023-12-21 09:40:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|456
1703151900000|2023-12-21 09:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|456
1703152200000|2023-12-21 09:50:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|197
1703152500000|2023-12-21 09:55:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|65
1703152800000|2023-12-21 10:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|112
1703153100000|2023-12-21 10:05:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|503
1703153400000|2023-12-21 10:10:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.6|10283.6|491
1703153700000|2023-12-21 10:15:00|||||||||163
1703154000000|2023-12-21 10:20:00|10285.8|10283.8|10286|10284|10286|10284|10285.6|10283.6|499
1703154300000|2023-12-21 10:25:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|358
1703154600000|2023-12-21 10:30:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|152
1703154900000|2023-12-21 10:35:00|10285.2|10283.2|10284.4|10282.4|10285.4|10283.4|10284|10282|418
1703155200000|2023-12-21 10:40:00|10284|10282|10284|10282|10284|10282|10283.2|10281.2|779
1703155500000|2023-12-21 10:45:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|81
1703155800000|2023-12-21 10:50:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|1290
1703156100000|2023-12-21 10:55:00|10283.8|10281.8|10283.6|10281.6|10283.8|10281.8|10283.6|10281.6|203
1703156400000|2023-12-21 11:00:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|526
1703156700000|2023-12-21 11:05:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|598
1703157000000|2023-12-21 11:10:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|844
1703157300000|2023-12-21 11:15:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|582
1703157600000|2023-12-21 11:20:00|||||||||46
1703157900000|2023-12-21 11:25:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|539
1703158200000|2023-12-21 11:30:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|86
1703158500000|2023-12-21 11:35:00|10284|10282|10284|10282|10284|10282|10284|10282|50
1703158800000|2023-12-21 11:40:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|186
1703159100000|2023-12-21 11:45:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|717
1703159400000|2023-12-21 11:50:00|10283|10281|10283.2|10281.2|10283.4|10281.4|10283|10281|318
1703159700000|2023-12-21 11:55:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|209
1703160000000|2023-12-21 12:00:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.4|10281.4|138
1703160300000|2023-12-21 12:05:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|490
1703160600000|2023-12-21 12:10:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|329
1703160900000|2023-12-21 12:15:00|10283.6|10281.6|10284.8|10282.8|10284.8|10282.8|10283.2|10281.2|948
1703161200000|2023-12-21 12:20:00|10285|10283|10285.2|10283.2|10285.6|10283.6|10285|10283|788
1703161500000|2023-12-21 12:25:00|10285|10283|10285.6|10283.6|10286|10284|10285|10283|472
1703161800000|2023-12-21 12:30:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|320
1703162100000|2023-12-21 12:35:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|153
1703162400000|2023-12-21 12:40:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|482
1703162700000|2023-12-21 12:45:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|421
1703163000000|2023-12-21 12:50:00|10287.3|10285.3|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1561
1703163300000|2023-12-21 12:55:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|918
1703163600000|2023-12-21 13:00:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|1657
1703163900000|2023-12-21 13:05:00|10287.3|10285.3|10287.1|10285.1|10288.7|10286.7|10287.1|10285.1|2490
1703164200000|2023-12-21 13:10:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|1115
1703164500000|2023-12-21 13:15:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.1|10285.1|1971
1703164800000|2023-12-21 13:20:00|10288.7|10286.7|10287.9|10285.9|10289.1|10287.1|10287.5|10285.5|2524
1703165100000|2023-12-21 13:25:00|10288.3|10286.3|10289.3|10287.3|10289.3|10287.3|10288.3|10286.3|2277
1703165400000|2023-12-21 13:30:00|10287.3|10285.3|10294.6|10292.6|10294.9|10292.9|10284.8|10282.8|12318
1703165700000|2023-12-21 13:35:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10293.4|10291.4|7450
1703166000000|2023-12-21 13:40:00|10295.3|10293.3|10295.7|10293.7|10298.1|10296.1|10295.3|10293.3|5452
1703166300000|2023-12-21 13:45:00|10295.3|10293.3|10293.4|10291.4|10296.1|10294.1|10293.4|10291.4|7398
1703166600000|2023-12-21 13:50:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10292.6|10290.6|3750
1703166900000|2023-12-21 13:55:00|10294.6|10292.6|10294.2|10292.2|10294.9|10292.9|10293.8|10291.8|1878
1703167200000|2023-12-21 14:00:00|10294.6|10292.6|10295.7|10293.7|10296.5|10294.5|10293.8|10291.8|2537
1703167500000|2023-12-21 14:05:00|10296.1|10294.1|10293.4|10291.4|10296.1|10294.1|10293.4|10291.4|1640
1703167800000|2023-12-21 14:10:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293.4|10291.4|2119
1703168100000|2023-12-21 14:15:00|10294.9|10292.9|10295.7|10293.7|10296.9|10294.9|10294.6|10292.6|2321
1703168400000|2023-12-21 14:20:00|10296.1|10294.1|10294.6|10292.6|10296.9|10294.9|10294.6|10292.6|3162
1703168700000|2023-12-21 14:25:00|10294.9|10292.9|10296.1|10294.1|10296.5|10294.5|10294.6|10292.6|1728
1703169000000|2023-12-21 14:30:00|10296.3|10294.3|10298.9|10296.9|10298.9|10296.9|10296.3|10294.3|3905
1703169300000|2023-12-21 14:35:00|10298.5|10296.5|10297.7|10295.7|10299.2|10297.2|10297.7|10295.7|2640
1703169600000|2023-12-21 14:40:00|10297.3|10295.3|10298.1|10296.1|10298.5|10296.5|10296.5|10294.5|3541
1703169900000|2023-12-21 14:45:00|10297.7|10295.7|10297.5|10295.5|10298.1|10296.1|10297.3|10295.3|5177
1703170200000|2023-12-21 14:50:00|10297.3|10295.3|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|1473
1703170500000|2023-12-21 14:55:00|10295.7|10293.7|10294.6|10292.6|10296.1|10294.1|10294.2|10292.2|1902
1703170800000|2023-12-21 15:00:00|10294.4|10292.4|10291.8|10289.8|10294.6|10292.6|10291.8|10289.8|3461
1703171100000|2023-12-21 15:05:00|10291.4|10289.4|10290.3|10288.3|10291.8|10289.8|10289.1|10287.1|3386
1703171400000|2023-12-21 15:10:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10288.7|10286.7|4576
1703171700000|2023-12-21 15:15:00|10290.1|10288.1|10290.6|10288.6|10291.8|10289.8|10289.5|10287.5|2088
1703172000000|2023-12-21 15:20:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10290.3|10288.3|2124
1703172300000|2023-12-21 15:25:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|1547
1703172600000|2023-12-21 15:30:00|10290.3|10288.3|10292.2|10290.2|10292.2|10290.2|10290.3|10288.3|1286
1703172900000|2023-12-21 15:35:00|10291.8|10289.8|10292.2|10290.2|10292.4|10290.4|10291.4|10289.4|1019
1703173200000|2023-12-21 15:40:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10290.6|10288.6|862
1703173500000|2023-12-21 15:45:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|1113
1703173800000|2023-12-21 15:50:00|10291.4|10289.4|10289.9|10287.9|10291.4|10289.4|10289.7|10287.7|1983
1703174100000|2023-12-21 15:55:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|1585
1703174400000|2023-12-21 16:00:00|10289.7|10287.7|10290.6|10288.6|10291|10289|10289.1|10287.1|3278
1703174700000|2023-12-21 16:05:00|10291|10289|10289.9|10287.9|10291.4|10289.4|10289.5|10287.5|1058
1703175000000|2023-12-21 16:10:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|1559
1703175300000|2023-12-21 16:15:00|10289.1|10287.1|10290.3|10288.3|10290.3|10288.3|10288.7|10286.7|1436
1703175600000|2023-12-21 16:20:00|10290.6|10288.6|10291.4|10289.4|10291.8|10289.8|10290.3|10288.3|1068
1703175900000|2023-12-21 16:25:00|10291|10289|10292.2|10290.2|10292.2|10290.2|10291|10289|983
1703176200000|2023-12-21 16:30:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10289.9|10287.9|3634
1703176500000|2023-12-21 16:35:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.5|10288.5|601
1703176800000|2023-12-21 16:40:00|10290.6|10288.6|10289.9|10287.9|10291|10289|10289.9|10287.9|1132
1703177100000|2023-12-21 16:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1273
1703177400000|2023-12-21 16:50:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|631
1703177700000|2023-12-21 16:55:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|803
1703178000000|2023-12-21 17:00:00|10289.5|10287.5|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|721
1703178300000|2023-12-21 17:05:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1483
1703178600000|2023-12-21 17:10:00|10291|10289|10291|10289|10291.6|10289.6|10290.6|10288.6|1152
1703178900000|2023-12-21 17:15:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|2325
1703179200000|2023-12-21 17:20:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|1020
1703179500000|2023-12-21 17:25:00|10291.8|10289.8|10290.6|10288.6|10292.2|10290.2|10290.3|10288.3|1055
1703179800000|2023-12-21 17:30:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|690
1703180100000|2023-12-21 17:35:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10290.3|10288.3|1177
1703180400000|2023-12-21 17:40:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|614
1703180700000|2023-12-21 17:45:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|698
1703181000000|2023-12-21 17:50:00|10289.5|10287.5|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|796
1703181300000|2023-12-21 17:55:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1500
1703181600000|2023-12-21 18:00:00|10289.9|10287.9|10290.3|10288.3|10291|10289|10289.9|10287.9|2255
1703181900000|2023-12-21 18:05:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|3121
1703182200000|2023-12-21 18:10:00|10289.9|10287.9|10288.7|10286.7|10290.3|10288.3|10288.7|10286.7|1267
1703182500000|2023-12-21 18:15:00|10289.1|10287.1|10289.5|10287.5|10289.7|10287.7|10288.3|10286.3|2050
1703182800000|2023-12-21 18:20:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|1076
1703183100000|2023-12-21 18:25:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|1379
1703183400000|2023-12-21 18:30:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|976
1703183700000|2023-12-21 18:35:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|486
1703184000000|2023-12-21 18:40:00|10287.9|10285.9|10287.1|10285.1|10288.7|10286.7|10286.7|10284.7|2515
1703184300000|2023-12-21 18:45:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|866
1703184600000|2023-12-21 18:50:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|677
1703184900000|2023-12-21 18:55:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2624
1703185200000|2023-12-21 19:00:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|816
1703185500000|2023-12-21 19:05:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|862
1703185800000|2023-12-21 19:10:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|643
1703186100000|2023-12-21 19:15:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|671
1703186400000|2023-12-21 19:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|318
1703186700000|2023-12-21 19:25:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|1427
1703187000000|2023-12-21 19:30:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1365
1703187300000|2023-12-21 19:35:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|737
1703187600000|2023-12-21 19:40:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|808
1703187900000|2023-12-21 19:45:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|1729
1703188200000|2023-12-21 19:50:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|845
1703188500000|2023-12-21 19:55:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1663
1703188800000|2023-12-21 20:00:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|1066
1703189100000|2023-12-21 20:05:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1019
1703189400000|2023-12-21 20:10:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|742
1703189700000|2023-12-21 20:15:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1029
1703190000000|2023-12-21 20:20:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|747
1703190300000|2023-12-21 20:25:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|778
1703190600000|2023-12-21 20:30:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|850
1703190900000|2023-12-21 20:35:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|642
1703191200000|2023-12-21 20:40:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|752
1703191500000|2023-12-21 20:45:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|242
1703191800000|2023-12-21 20:50:00|||||||||253
1703192100000|2023-12-21 20:55:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1013
1703192400000|2023-12-21 21:00:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|1728
1703192700000|2023-12-21 21:05:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1364
1703193000000|2023-12-21 21:10:00|||||||||585
1703193300000|2023-12-21 21:15:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|89
1703193600000|2023-12-21 21:20:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|497
1703193900000|2023-12-21 21:25:00|||||||||182
1703194200000|2023-12-21 21:30:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|271
1703194500000|2023-12-21 21:35:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|266
1703194800000|2023-12-21 21:40:00|||||||||350
1703195100000|2023-12-21 21:45:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1782
1703195400000|2023-12-21 21:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|594
1703195700000|2023-12-21 21:55:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|545
1703199600000|2023-12-21 23:00:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|129
1703199900000|2023-12-21 23:05:00|10288.9|10286.9|10288.9|10286.9|10288.9|10286.9|10288.7|10286.7|83
1703200200000|2023-12-21 23:10:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|8
1703200500000|2023-12-21 23:15:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|267
1703200800000|2023-12-21 23:20:00|10288.9|10286.9|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|74
1703201100000|2023-12-21 23:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|69
1703201400000|2023-12-21 23:30:00|||||||||16
1703201700000|2023-12-21 23:35:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|120
1703202000000|2023-12-21 23:40:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|272
1703202300000|2023-12-21 23:45:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|112
1703202600000|2023-12-21 23:50:00|10289.7|10287.7|10290.1|10288.1|10290.3|10288.3|10289.5|10287.5|198
1703202900000|2023-12-21 23:55:00|10289.9|10287.9|10290.1|10288.1|10290.3|10288.3|10289.9|10287.9|136
1703203200000|2023-12-22 00:00:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|296
1703203500000|2023-12-22 00:05:00|||||||||12
1703203800000|2023-12-22 00:10:00|||||||||245
1703204100000|2023-12-22 00:15:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|18
1703204400000|2023-12-22 00:20:00|10290.5|10288.5|10291.4|10289.4|10291.8|10289.8|10290.3|10288.3|317
1703204700000|2023-12-22 00:25:00|10291.8|10289.8|10290.6|10288.6|10291.8|10289.8|10290.6|10288.6|141
1703205000000|2023-12-22 00:30:00|10291|10289|10291|10289|10291|10289|10291|10289|85
1703205300000|2023-12-22 00:35:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|118
1703205600000|2023-12-22 00:40:00|10290.6|10288.6|10289.5|10287.5|10290.6|10288.6|10289.5|10287.5|501
1703205900000|2023-12-22 00:45:00|||||||||149
1703206200000|2023-12-22 00:50:00|10289.9|10287.9|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|162
1703206500000|2023-12-22 00:55:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|51
1703206800000|2023-12-22 01:00:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|125
1703207100000|2023-12-22 01:05:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|133
1703207400000|2023-12-22 01:10:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|128
1703207700000|2023-12-22 01:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|97
1703208000000|2023-12-22 01:20:00|10288.1|10286.1|10287.5|10285.5|10288.1|10286.1|10287.1|10285.1|788
1703208300000|2023-12-22 01:25:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|342
1703208600000|2023-12-22 01:30:00|||||||||101
1703208900000|2023-12-22 01:35:00|10287.1|10285.1|10287.1|10285.1|10287.3|10285.3|10287.1|10285.1|126
1703209200000|2023-12-22 01:40:00|10286.7|10284.7|10286.5|10284.5|10287.1|10285.1|10286.4|10284.4|192
1703209500000|2023-12-22 01:45:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|283
1703209800000|2023-12-22 01:50:00|||||||||12
1703210100000|2023-12-22 01:55:00|||||||||7
1703210400000|2023-12-22 02:00:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|322
1703210700000|2023-12-22 02:05:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|63
1703211000000|2023-12-22 02:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|79
1703211300000|2023-12-22 02:15:00|||||||||62
1703211600000|2023-12-22 02:20:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|737
1703211900000|2023-12-22 02:25:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|49
1703212200000|2023-12-22 02:30:00|||||||||1
1703212500000|2023-12-22 02:35:00|||||||||242
1703213100000|2023-12-22 02:45:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|69
1703213400000|2023-12-22 02:50:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|63
1703213700000|2023-12-22 02:55:00|10286|10284|10286|10284|10286|10284|10286|10284|184
1703214000000|2023-12-22 03:00:00|10286.2|10284.2|10286|10284|10286.2|10284.2|10286|10284|225
1703214300000|2023-12-22 03:05:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|160
1703214600000|2023-12-22 03:10:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|52
1703214900000|2023-12-22 03:15:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|197
1703215200000|2023-12-22 03:20:00|||||||||258
1703215500000|2023-12-22 03:25:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2985
1703215800000|2023-12-22 03:30:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|237
1703216100000|2023-12-22 03:35:00|||||||||2
1703216400000|2023-12-22 03:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|367
1703216700000|2023-12-22 03:45:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|352
1703217000000|2023-12-22 03:50:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|71
1703217300000|2023-12-22 03:55:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|150
1703217600000|2023-12-22 04:00:00|||||||||20
1703217900000|2023-12-22 04:05:00|||||||||1
1703218500000|2023-12-22 04:15:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|161
1703218800000|2023-12-22 04:20:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|115
1703219400000|2023-12-22 04:30:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|153
1703219700000|2023-12-22 04:35:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|112
1703220000000|2023-12-22 04:40:00|||||||||218
1703220300000|2023-12-22 04:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|894
1703220600000|2023-12-22 04:50:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|183
1703220900000|2023-12-22 04:55:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|217
1703221200000|2023-12-22 05:00:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|19
1703221500000|2023-12-22 05:05:00|||||||||28
1703221800000|2023-12-22 05:10:00|||||||||557
1703222100000|2023-12-22 05:15:00|||||||||7
1703222400000|2023-12-22 05:20:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|446
1703222700000|2023-12-22 05:25:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|489
1703223000000|2023-12-22 05:30:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|37
1703223300000|2023-12-22 05:35:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|150
1703223900000|2023-12-22 05:45:00|||||||||3
1703224200000|2023-12-22 05:50:00|10287.9|10285.9|10288.1|10286.1|10288.1|10286.1|10287.5|10285.5|331
1703224500000|2023-12-22 05:55:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|20
1703224800000|2023-12-22 06:00:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|94
1703225100000|2023-12-22 06:05:00|10288.1|10286.1|10287.9|10285.9|10288.1|10286.1|10287.9|10285.9|26
1703225400000|2023-12-22 06:10:00|||||||||3
1703225700000|2023-12-22 06:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|13
1703226000000|2023-12-22 06:20:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|60
1703226300000|2023-12-22 06:25:00|10287.9|10285.9|10288.1|10286.1|10288.1|10286.1|10287.9|10285.9|58
1703226600000|2023-12-22 06:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|355
1703226900000|2023-12-22 06:35:00|10287.9|10285.9|10288.1|10286.1|10288.3|10286.3|10287.9|10285.9|132
1703227200000|2023-12-22 06:40:00|10287.9|10285.9|10287.9|10285.9|10288.1|10286.1|10287.9|10285.9|41
1703227500000|2023-12-22 06:45:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|105
1703227800000|2023-12-22 06:50:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|112
1703228100000|2023-12-22 06:55:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|350
1703228400000|2023-12-22 07:00:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|470
1703228700000|2023-12-22 07:05:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|306
1703229000000|2023-12-22 07:10:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|181
1703229300000|2023-12-22 07:15:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|351
1703229600000|2023-12-22 07:20:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|227
1703229900000|2023-12-22 07:25:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|249
1703230200000|2023-12-22 07:30:00|10288.7|10286.7|10288.7|10286.7|10288.9|10286.9|10288.3|10286.3|400
1703230500000|2023-12-22 07:35:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|190
1703230800000|2023-12-22 07:40:00|10288.9|10286.9|10289.1|10287.1|10289.5|10287.5|10288.9|10286.9|82
1703231100000|2023-12-22 07:45:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|166
1703231700000|2023-12-22 07:55:00|||||||||150
1703232000000|2023-12-22 08:00:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|223
1703232300000|2023-12-22 08:05:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|632
1703232600000|2023-12-22 08:10:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|253
1703232900000|2023-12-22 08:15:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|629
1703233200000|2023-12-22 08:20:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|19
1703233500000|2023-12-22 08:25:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|266
1703233800000|2023-12-22 08:30:00|10288.7|10286.7|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|527
1703234100000|2023-12-22 08:35:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|410
1703234400000|2023-12-22 08:40:00|10290.5|10288.5|10291|10289|10291|10289|10290.3|10288.3|602
1703234700000|2023-12-22 08:45:00|10291.4|10289.4|10291.2|10289.2|10291.4|10289.4|10291|10289|374
1703235000000|2023-12-22 08:50:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|326
1703235300000|2023-12-22 08:55:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|324
1703235600000|2023-12-22 09:00:00|10291.2|10289.2|10291.4|10289.4|10291.8|10289.8|10291.2|10289.2|90
1703235900000|2023-12-22 09:05:00|||||||||564
1703236200000|2023-12-22 09:10:00|10291.6|10289.6|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|683
1703236500000|2023-12-22 09:15:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|814
1703236800000|2023-12-22 09:20:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|559
1703237100000|2023-12-22 09:25:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|153
1703237400000|2023-12-22 09:30:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1025
1703237700000|2023-12-22 09:35:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|402
1703238000000|2023-12-22 09:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|488
1703238300000|2023-12-22 09:45:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.6|10290.6|278
1703238600000|2023-12-22 09:50:00|||||||||283
1703238900000|2023-12-22 09:55:00|10292.2|10290.2|10293|10291|10293|10291|10292.2|10290.2|730
1703239200000|2023-12-22 10:00:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|90
1703239500000|2023-12-22 10:05:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|385
1703239800000|2023-12-22 10:10:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|252
1703240100000|2023-12-22 10:15:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|469
1703240400000|2023-12-22 10:20:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|566
1703240700000|2023-12-22 10:25:00|||||||||190
1703241000000|2023-12-22 10:30:00|10292.8|10290.8|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|346
1703241300000|2023-12-22 10:35:00|10293|10291|10293|10291|10293|10291|10292.8|10290.8|163
1703241600000|2023-12-22 10:40:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|251
1703241900000|2023-12-22 10:45:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|360
1703242200000|2023-12-22 10:50:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|508
1703242500000|2023-12-22 10:55:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|168
1703242800000|2023-12-22 11:00:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|60
1703243100000|2023-12-22 11:05:00|10292.4|10290.4|10292.4|10290.4|10292.6|10290.6|10292.2|10290.2|87
1703243400000|2023-12-22 11:10:00|10292.6|10290.6|10292.8|10290.8|10293.4|10291.4|10292.6|10290.6|314
1703243700000|2023-12-22 11:15:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|66
1703244000000|2023-12-22 11:20:00|||||||||30
1703244300000|2023-12-22 11:25:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|962
1703244600000|2023-12-22 11:30:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|174
1703244900000|2023-12-22 11:35:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|741
1703245200000|2023-12-22 11:40:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|439
1703245500000|2023-12-22 11:45:00|10293.2|10291.2|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|728
1703245800000|2023-12-22 11:50:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|290
1703246100000|2023-12-22 11:55:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|797
1703246400000|2023-12-22 12:00:00|10292.4|10290.4|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|3189
1703246700000|2023-12-22 12:05:00|10292.2|10290.2|10292.8|10290.8|10293|10291|10292.2|10290.2|1389
1703247000000|2023-12-22 12:10:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|679
1703247300000|2023-12-22 12:15:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|1046
1703247600000|2023-12-22 12:20:00|10293.2|10291.2|10293.8|10291.8|10293.8|10291.8|10292.6|10290.6|260
1703247900000|2023-12-22 12:25:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|662
1703248200000|2023-12-22 12:30:00|10293.8|10291.8|10293.8|10291.8|10294|10292|10293.4|10291.4|1137
1703248500000|2023-12-22 12:35:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|449
1703248800000|2023-12-22 12:40:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|333
1703249100000|2023-12-22 12:45:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|1152
1703249400000|2023-12-22 12:50:00|10292.6|10290.6|10292.2|10290.2|10292.8|10290.8|10292.2|10290.2|927
1703249700000|2023-12-22 12:55:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|1240
1703250000000|2023-12-22 13:00:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|1745
1703250300000|2023-12-22 13:05:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|2692
1703250600000|2023-12-22 13:10:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|2332
1703250900000|2023-12-22 13:15:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|2024
1703251200000|2023-12-22 13:20:00|10293|10291|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|2846
1703251500000|2023-12-22 13:25:00|10292.2|10290.2|10293.2|10291.2|10294.2|10292.2|10292.2|10290.2|4171
1703251800000|2023-12-22 13:30:00|10293.4|10291.4|10286.4|10284.4|10294.2|10292.2|10282.8|10280.8|14707
1703252100000|2023-12-22 13:35:00|10287.1|10285.1|10287.5|10285.5|10289.9|10287.9|10286.7|10284.7|11396
1703252400000|2023-12-22 13:40:00|10287.9|10285.9|10289.9|10287.9|10289.9|10287.9|10287.1|10285.1|3873
1703252700000|2023-12-22 13:45:00|10289.5|10287.5|10289.5|10287.5|10290.6|10288.6|10289.1|10287.1|3731
1703253000000|2023-12-22 13:50:00|10289.3|10287.3|10291.4|10289.4|10291.4|10289.4|10288.7|10286.7|2134
1703253300000|2023-12-22 13:55:00|10291|10289|10291.6|10289.6|10291.6|10289.6|10290.6|10288.6|1801
1703253600000|2023-12-22 14:00:00|10291.8|10289.8|10293.8|10291.8|10294.2|10292.2|10291.4|10289.4|3157
1703253900000|2023-12-22 14:05:00|10293.6|10291.6|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|1196
1703254200000|2023-12-22 14:10:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10293|10291|928
1703254500000|2023-12-22 14:15:00|10293.4|10291.4|10294.2|10292.2|10294.6|10292.6|10292.6|10290.6|3083
1703254800000|2023-12-22 14:20:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|1247
1703255100000|2023-12-22 14:25:00|10293.4|10291.4|10294.9|10292.9|10295.7|10293.7|10293.4|10291.4|2948
1703255400000|2023-12-22 14:30:00|10295.3|10293.3|10293.4|10291.4|10295.7|10293.7|10293|10291|2905
1703255700000|2023-12-22 14:35:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293.4|10291.4|2931
1703256000000|2023-12-22 14:40:00|10294.2|10292.2|10292.6|10290.6|10294.2|10292.2|10292.6|10290.6|1459
1703256300000|2023-12-22 14:45:00|10293|10291|10294.2|10292.2|10294.2|10292.2|10292.6|10290.6|1675
1703256600000|2023-12-22 14:50:00|10294.4|10292.4|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|1000
1703256900000|2023-12-22 14:55:00|10294.6|10292.6|10293|10291|10295.7|10293.7|10293|10291|3257
1703257200000|2023-12-22 15:00:00|10293.8|10291.8|10294.2|10292.2|10295.7|10293.7|10292.2|10290.2|4780
1703257500000|2023-12-22 15:05:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293.4|10291.4|2904
1703257800000|2023-12-22 15:10:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10293.8|10291.8|1263
1703258100000|2023-12-22 15:15:00|10293.8|10291.8|10292.2|10290.2|10294.2|10292.2|10292.2|10290.2|4550
1703258400000|2023-12-22 15:20:00|10292.4|10290.4|10292.2|10290.2|10293.4|10291.4|10292|10290|1938
1703258700000|2023-12-22 15:25:00|10291.8|10289.8|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|1421
1703259000000|2023-12-22 15:30:00|10292.4|10290.4|10292.2|10290.2|10292.4|10290.4|10291.4|10289.4|2378
1703259300000|2023-12-22 15:35:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1305
1703259600000|2023-12-22 15:40:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|1773
1703259900000|2023-12-22 15:45:00|10291|10289|10289.5|10287.5|10291.4|10289.4|10289.5|10287.5|1405
1703260200000|2023-12-22 15:50:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|1279
1703260500000|2023-12-22 15:55:00|10289.1|10287.1|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|3263
1703260800000|2023-12-22 16:00:00|10289.5|10287.5|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|1497
1703261100000|2023-12-22 16:05:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.3|10288.3|1456
1703261400000|2023-12-22 16:10:00|10291|10289|10290.3|10288.3|10291|10289|10289.9|10287.9|652
1703261700000|2023-12-22 16:15:00|10289.9|10287.9|10291|10289|10291|10289|10289.9|10287.9|633
1703262000000|2023-12-22 16:20:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|529
1703262300000|2023-12-22 16:25:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|1898
1703262600000|2023-12-22 16:30:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1221
1703262900000|2023-12-22 16:35:00|10291.4|10289.4|10289.9|10287.9|10291.4|10289.4|10289.9|10287.9|1069
1703263200000|2023-12-22 16:40:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1180
1703263500000|2023-12-22 16:45:00|10289.9|10287.9|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|871
1703263800000|2023-12-22 16:50:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1409
1703264100000|2023-12-22 16:55:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|2242
1703264400000|2023-12-22 17:00:00|10287.7|10285.7|10289.1|10287.1|10289.5|10287.5|10287.5|10285.5|1071
1703264700000|2023-12-22 17:05:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|375
1703265000000|2023-12-22 17:10:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|1299
1703265300000|2023-12-22 17:15:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|486
1703265600000|2023-12-22 17:20:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|542
1703265900000|2023-12-22 17:25:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|539
1703266200000|2023-12-22 17:30:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|603
1703266500000|2023-12-22 17:35:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|378
1703266800000|2023-12-22 17:40:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1418
1703267100000|2023-12-22 17:45:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|1071
1703267400000|2023-12-22 17:50:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|917
1703267700000|2023-12-22 17:55:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|3257
1703268000000|2023-12-22 18:00:00|10290.5|10288.5|10291.4|10289.4|10291.4|10289.4|10290.3|10288.3|2101
1703268300000|2023-12-22 18:05:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10291|10289|1431
1703268600000|2023-12-22 18:10:00|10292|10290|10292.6|10290.6|10293|10291|10292|10290|2109
1703268900000|2023-12-22 18:15:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|743
1703269200000|2023-12-22 18:20:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|681
1703269500000|2023-12-22 18:25:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|422
1703269800000|2023-12-22 18:30:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|179
1703270100000|2023-12-22 18:35:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|598
1703270400000|2023-12-22 18:40:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|270
1703270700000|2023-12-22 18:45:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|709
1703271000000|2023-12-22 18:50:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|21
1703271300000|2023-12-22 18:55:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.8|10290.8|909
1703271600000|2023-12-22 19:00:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|81
1703271900000|2023-12-22 19:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|1269
1703272200000|2023-12-22 19:10:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|456
1703272500000|2023-12-22 19:15:00|10292.4|10290.4|10293|10291|10293|10291|10292.2|10290.2|559
1703272800000|2023-12-22 19:20:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|324
1703273100000|2023-12-22 19:25:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|481
1703273400000|2023-12-22 19:30:00|||||||||57
1703273700000|2023-12-22 19:35:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|88
1703274000000|2023-12-22 19:40:00|||||||||28
1703274300000|2023-12-22 19:45:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|506
1703274600000|2023-12-22 19:50:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|1226
1703274900000|2023-12-22 19:55:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|657
1703275200000|2023-12-22 20:00:00|||||||||189
1703275500000|2023-12-22 20:05:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|349
1703275800000|2023-12-22 20:10:00|10293.4|10291.4|10293.4|10291.4|10293.6|10291.6|10293.4|10291.4|240
1703276100000|2023-12-22 20:15:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|164
1703276400000|2023-12-22 20:20:00|||||||||115
1703276700000|2023-12-22 20:25:00|||||||||32
1703277000000|2023-12-22 20:30:00|||||||||14
1703277300000|2023-12-22 20:35:00|10293|10291|10293|10291|10293|10291|10293|10291|62
1703277600000|2023-12-22 20:40:00|||||||||59
1703277900000|2023-12-22 20:45:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|189
1703278200000|2023-12-22 20:50:00|||||||||80
1703278500000|2023-12-22 20:55:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|418
1703278800000|2023-12-22 21:00:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|829
1703279100000|2023-12-22 21:05:00|||||||||259
1703279400000|2023-12-22 21:10:00|||||||||22
1703279700000|2023-12-22 21:15:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.6|10291.6|378
1703280000000|2023-12-22 21:20:00|||||||||125
1703280300000|2023-12-22 21:25:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|160
1703280600000|2023-12-22 21:30:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|173
1703280900000|2023-12-22 21:35:00|||||||||64
1703281200000|2023-12-22 21:40:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|415
1703281500000|2023-12-22 21:45:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|1051
1703281800000|2023-12-22 21:50:00|||||||||58
1703282100000|2023-12-22 21:55:00|||||||||1331
1703545200000|2023-12-25 23:00:00|10291.4|10289.4|10291.2|10289.2|10292.4|10290.4|10291|10289|899
1703545500000|2023-12-25 23:05:00|10291|10289|10291.2|10289.2|10291.4|10289.4|10291|10289|66
1703545800000|2023-12-25 23:10:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.2|10289.2|98
1703546100000|2023-12-25 23:15:00|10291|10289|10291.2|10289.2|10291.4|10289.4|10291|10289|103
1703546400000|2023-12-25 23:20:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|6
1703546700000|2023-12-25 23:25:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|98
1703547000000|2023-12-25 23:30:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|196
1703547300000|2023-12-25 23:35:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|467
1703547600000|2023-12-25 23:40:00|||||||||38
1703547900000|2023-12-25 23:45:00|||||||||3
1703548200000|2023-12-25 23:50:00|||||||||233
1703548500000|2023-12-25 23:55:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291.2|10289.2|71
1703548800000|2023-12-26 00:00:00|10291|10289|10291|10289|10291|10289|10291|10289|14
1703549100000|2023-12-26 00:05:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|93
1703549400000|2023-12-26 00:10:00|||||||||14
1703549700000|2023-12-26 00:15:00|10291|10289|10290.5|10288.5|10291|10289|10290.3|10288.3|293
1703550000000|2023-12-26 00:20:00|10290.6|10288.6|10290.5|10288.5|10290.6|10288.6|10290.3|10288.3|35
1703550300000|2023-12-26 00:25:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|34
1703550600000|2023-12-26 00:30:00|10290.3|10288.3|10290.8|10288.8|10291|10289|10290.3|10288.3|711
1703551200000|2023-12-26 00:40:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|2
1703551500000|2023-12-26 00:45:00|10291|10289|10291|10289|10291|10289|10291|10289|25
1703551800000|2023-12-26 00:50:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|23
1703552100000|2023-12-26 00:55:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|37
1703552400000|2023-12-26 01:00:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|309
1703552700000|2023-12-26 01:05:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|187
1703553000000|2023-12-26 01:10:00|10292|10290|10291.8|10289.8|10292|10290|10291.8|10289.8|77
1703553300000|2023-12-26 01:15:00|10291.4|10289.4|10291.6|10289.6|10291.8|10289.8|10291.4|10289.4|80
1703553600000|2023-12-26 01:20:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|9
1703553900000|2023-12-26 01:25:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|463
1703554200000|2023-12-26 01:30:00|||||||||19
1703554500000|2023-12-26 01:35:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|81
1703554800000|2023-12-26 01:40:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|72
1703555100000|2023-12-26 01:45:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|169
1703555400000|2023-12-26 01:50:00|||||||||29
1703555700000|2023-12-26 01:55:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|35
1703556000000|2023-12-26 02:00:00|||||||||12
1703556300000|2023-12-26 02:05:00|||||||||32
1703556600000|2023-12-26 02:10:00|||||||||10
1703556900000|2023-12-26 02:15:00|||||||||423
1703557200000|2023-12-26 02:20:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|565
1703557500000|2023-12-26 02:25:00|||||||||56
1703557800000|2023-12-26 02:30:00|||||||||4
1703558100000|2023-12-26 02:35:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|96
1703558400000|2023-12-26 02:40:00|10291|10289|10291.2|10289.2|10291.4|10289.4|10291|10289|646
1703558700000|2023-12-26 02:45:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|0
1703559000000|2023-12-26 02:50:00|||||||||30
1703559300000|2023-12-26 02:55:00|||||||||5
1703559600000|2023-12-26 03:00:00|||||||||16
1703560200000|2023-12-26 03:10:00|||||||||9
1703560500000|2023-12-26 03:15:00|||||||||2
1703560800000|2023-12-26 03:20:00|||||||||6
1703561100000|2023-12-26 03:25:00|10291.2|10289.2|10291|10289|10291.2|10289.2|10291|10289|109
1703561400000|2023-12-26 03:30:00|||||||||13
1703561700000|2023-12-26 03:35:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.2|10289.2|14
1703562900000|2023-12-26 03:55:00|||||||||47
1703563200000|2023-12-26 04:00:00|||||||||116
1703563500000|2023-12-26 04:05:00|||||||||100
1703564100000|2023-12-26 04:15:00|10291|10289|10291|10289|10291|10289|10291|10289|26
1703565000000|2023-12-26 04:30:00|||||||||4
1703565300000|2023-12-26 04:35:00|||||||||1
1703565600000|2023-12-26 04:40:00|10290.6|10288.6|10290.6|10288.6|10290.8|10288.8|10290.6|10288.6|27
1703565900000|2023-12-26 04:45:00|||||||||1
1703566500000|2023-12-26 04:55:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|24
1703566800000|2023-12-26 05:00:00|||||||||1
1703567100000|2023-12-26 05:05:00|||||||||15
1703567400000|2023-12-26 05:10:00|10290.8|10288.8|10291|10289|10291|10289|10290.6|10288.6|27
1703567700000|2023-12-26 05:15:00|||||||||1
1703568000000|2023-12-26 05:20:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|214
1703568600000|2023-12-26 05:30:00|||||||||35
1703568900000|2023-12-26 05:35:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|96
1703569200000|2023-12-26 05:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|362
1703569500000|2023-12-26 05:45:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|205
1703569800000|2023-12-26 05:50:00|||||||||61
1703570100000|2023-12-26 05:55:00|10291|10289|10291|10289|10291|10289|10291|10289|131
1703570400000|2023-12-26 06:00:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|433
1703570700000|2023-12-26 06:05:00|||||||||21
1703571000000|2023-12-26 06:10:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|96
1703571300000|2023-12-26 06:15:00|||||||||16
1703571900000|2023-12-26 06:25:00|||||||||6
1703572200000|2023-12-26 06:30:00|||||||||1
1703572800000|2023-12-26 06:40:00|||||||||11
1703573100000|2023-12-26 06:45:00|||||||||2
1703573400000|2023-12-26 06:50:00|10290.8|10288.8|10291|10289|10291|10289|10290.8|10288.8|122
1703574000000|2023-12-26 07:00:00|||||||||13
1703574300000|2023-12-26 07:05:00|||||||||10
1703574600000|2023-12-26 07:10:00|||||||||1
1703575200000|2023-12-26 07:20:00|||||||||1
1703575500000|2023-12-26 07:25:00|||||||||1
1703575800000|2023-12-26 07:30:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|329
1703576100000|2023-12-26 07:35:00|||||||||1
1703576400000|2023-12-26 07:40:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|383
1703576700000|2023-12-26 07:45:00|10290.3|10288.3|10290.5|10288.5|10290.5|10288.5|10290.3|10288.3|127
1703577000000|2023-12-26 07:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|0
1703577300000|2023-12-26 07:55:00|||||||||16
1703577600000|2023-12-26 08:00:00|||||||||21
1703577900000|2023-12-26 08:05:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|168
1703578200000|2023-12-26 08:10:00|||||||||9
1703578500000|2023-12-26 08:15:00|||||||||3
1703578800000|2023-12-26 08:20:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.5|10288.5|102
1703579100000|2023-12-26 08:25:00|||||||||1
1703579400000|2023-12-26 08:30:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|53
1703579700000|2023-12-26 08:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|24
1703580000000|2023-12-26 08:40:00|||||||||20
1703580300000|2023-12-26 08:45:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|50
1703580600000|2023-12-26 08:50:00|10289.9|10287.9|10289.9|10287.9|10290.1|10288.1|10289.9|10287.9|89
1703580900000|2023-12-26 08:55:00|||||||||9
1703581200000|2023-12-26 09:00:00|||||||||219
1703581500000|2023-12-26 09:05:00|||||||||12
1703581800000|2023-12-26 09:10:00|||||||||7
1703582100000|2023-12-26 09:15:00|||||||||4
1703582400000|2023-12-26 09:20:00|||||||||3
1703582700000|2023-12-26 09:25:00|||||||||13
1703583000000|2023-12-26 09:30:00|||||||||4
1703583300000|2023-12-26 09:35:00|||||||||7
1703583600000|2023-12-26 09:40:00|||||||||6
1703583900000|2023-12-26 09:45:00|||||||||5
1703584500000|2023-12-26 09:55:00|||||||||16
1703584800000|2023-12-26 10:00:00|||||||||2
1703585100000|2023-12-26 10:05:00|||||||||1
1703585400000|2023-12-26 10:10:00|||||||||58
1703585700000|2023-12-26 10:15:00|||||||||5
1703586000000|2023-12-26 10:20:00|||||||||3
1703586300000|2023-12-26 10:25:00|||||||||12
1703586600000|2023-12-26 10:30:00|||||||||6
1703586900000|2023-12-26 10:35:00|||||||||3
1703587200000|2023-12-26 10:40:00|||||||||19
1703587500000|2023-12-26 10:45:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|171
1703587800000|2023-12-26 10:50:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|1702
1703588100000|2023-12-26 10:55:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|1948
1703588400000|2023-12-26 11:00:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1372
1703588700000|2023-12-26 11:05:00|10290.8|10288.8|10290.5|10288.5|10290.8|10288.8|10290.3|10288.3|876
1703589000000|2023-12-26 11:10:00|10290.6|10288.6|10290.6|10288.6|10290.8|10288.8|10290.5|10288.5|1711
1703589300000|2023-12-26 11:15:00|10291|10289|10290.8|10288.8|10291|10289|10290.6|10288.6|314
1703589600000|2023-12-26 11:20:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|1705
1703589900000|2023-12-26 11:25:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1093
1703590200000|2023-12-26 11:30:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|276
1703590500000|2023-12-26 11:35:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|61
1703590800000|2023-12-26 11:40:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|103
1703591100000|2023-12-26 11:45:00|||||||||1
1703591400000|2023-12-26 11:50:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|157
1703591700000|2023-12-26 11:55:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|361
1703592000000|2023-12-26 12:00:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|40
1703592300000|2023-12-26 12:05:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|695
1703592600000|2023-12-26 12:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|201
1703592900000|2023-12-26 12:15:00|||||||||4
1703593200000|2023-12-26 12:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|141
1703593500000|2023-12-26 12:25:00|||||||||8
1703593800000|2023-12-26 12:30:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|853
1703594100000|2023-12-26 12:35:00|10287.7|10285.7|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1045
1703594400000|2023-12-26 12:40:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1407
1703594700000|2023-12-26 12:45:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|490
1703595000000|2023-12-26 12:50:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|166
1703595300000|2023-12-26 12:55:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|316
1703595600000|2023-12-26 13:00:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|662
1703595900000|2023-12-26 13:05:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|886
1703596200000|2023-12-26 13:10:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|463
1703596500000|2023-12-26 13:15:00|10285.2|10283.2|10285|10283|10285.6|10283.6|10284.8|10282.8|1959
1703596800000|2023-12-26 13:20:00|10285.2|10283.2|10287.5|10285.5|10287.5|10285.5|10284.8|10282.8|2440
1703597100000|2023-12-26 13:25:00|10287.1|10285.1|10287.5|10285.5|10287.7|10285.7|10286.7|10284.7|1591
1703597400000|2023-12-26 13:30:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1450
1703597700000|2023-12-26 13:35:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.2|10284.2|878
1703598000000|2023-12-26 13:40:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10285.6|10283.6|772
1703598300000|2023-12-26 13:45:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|893
1703598600000|2023-12-26 13:50:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|369
1703598900000|2023-12-26 13:55:00|10285.6|10283.6|10284.8|10282.8|10286|10284|10284.8|10282.8|2231
1703599200000|2023-12-26 14:00:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|1916
1703599500000|2023-12-26 14:05:00|10284|10282|10282.8|10280.8|10284.4|10282.4|10282.8|10280.8|3358
1703599800000|2023-12-26 14:10:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|1282
1703600100000|2023-12-26 14:15:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283|10281|1255
1703600400000|2023-12-26 14:20:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|1111
1703600700000|2023-12-26 14:25:00|10284.4|10282.4|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|1188
1703601000000|2023-12-26 14:30:00|10284|10282|10284|10282|10284.8|10282.8|10283.6|10281.6|1187
1703601300000|2023-12-26 14:35:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|825
1703601600000|2023-12-26 14:40:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|848
1703601900000|2023-12-26 14:45:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.2|10281.2|706
1703602200000|2023-12-26 14:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|149
1703602500000|2023-12-26 14:55:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|953
1703602800000|2023-12-26 15:00:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|862
1703603100000|2023-12-26 15:05:00|10284.8|10282.8|10285.2|10283.2|10285.4|10283.4|10284.8|10282.8|1349
1703603400000|2023-12-26 15:10:00|||||||||598
1703603700000|2023-12-26 15:15:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1441
1703604000000|2023-12-26 15:20:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|759
1703604300000|2023-12-26 15:25:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|1173
1703604600000|2023-12-26 15:30:00|10286|10284|10284.8|10282.8|10286|10284|10284.8|10282.8|1272
1703604900000|2023-12-26 15:35:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|878
1703605200000|2023-12-26 15:40:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|965
1703605500000|2023-12-26 15:45:00|||||||||473
1703605800000|2023-12-26 15:50:00|||||||||466
1703606100000|2023-12-26 15:55:00|10284|10282|10284|10282|10284|10282|10284|10282|492
1703606400000|2023-12-26 16:00:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10282.8|10280.8|1778
1703606700000|2023-12-26 16:05:00|||||||||1174
1703607000000|2023-12-26 16:10:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|397
1703607300000|2023-12-26 16:15:00|||||||||328
1703607600000|2023-12-26 16:20:00|||||||||363
1703607900000|2023-12-26 16:25:00|10283.8|10281.8|10284.8|10282.8|10284.8|10282.8|10283.8|10281.8|1820
1703608200000|2023-12-26 16:30:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|623
1703608500000|2023-12-26 16:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|151
1703608800000|2023-12-26 16:40:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|621
1703609100000|2023-12-26 16:45:00|||||||||318
1703609400000|2023-12-26 16:50:00|||||||||92
1703609700000|2023-12-26 16:55:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|1386
1703610000000|2023-12-26 17:00:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|451
1703610300000|2023-12-26 17:05:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|690
1703610600000|2023-12-26 17:10:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|1104
1703610900000|2023-12-26 17:15:00|10283.2|10281.2|10284|10282|10284|10282|10283.2|10281.2|821
1703611200000|2023-12-26 17:20:00|||||||||272
1703611500000|2023-12-26 17:25:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|457
1703611800000|2023-12-26 17:30:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|341
1703612100000|2023-12-26 17:35:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1569
1703612400000|2023-12-26 17:40:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|998
1703612700000|2023-12-26 17:45:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|2912
1703613000000|2023-12-26 17:50:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|1654
1703613300000|2023-12-26 17:55:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1745
1703613600000|2023-12-26 18:00:00|10283.4|10281.4|10286.7|10284.7|10287.9|10285.9|10283.4|10281.4|7002
1703613900000|2023-12-26 18:05:00|10286.5|10284.5|10287.5|10285.5|10287.9|10285.9|10286|10284|3864
1703614200000|2023-12-26 18:10:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|3131
1703614500000|2023-12-26 18:15:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.4|10284.4|1762
1703614800000|2023-12-26 18:20:00|10286.4|10284.4|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|486
1703615100000|2023-12-26 18:25:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|448
1703615400000|2023-12-26 18:30:00|10287.9|10285.9|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|2803
1703615700000|2023-12-26 18:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|868
1703616000000|2023-12-26 18:40:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|272
1703616300000|2023-12-26 18:45:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|661
1703616600000|2023-12-26 18:50:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|464
1703616900000|2023-12-26 18:55:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1808
1703617200000|2023-12-26 19:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1329
1703617500000|2023-12-26 19:05:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|303
1703617800000|2023-12-26 19:10:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|1161
1703618100000|2023-12-26 19:15:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|143
1703618400000|2023-12-26 19:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|349
1703618700000|2023-12-26 19:25:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|666
1703619000000|2023-12-26 19:30:00|||||||||297
1703619300000|2023-12-26 19:35:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|176
1703619600000|2023-12-26 19:40:00|10291|10289|10289.9|10287.9|10291|10289|10289.5|10287.5|2611
1703619900000|2023-12-26 19:45:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|1200
1703620200000|2023-12-26 19:50:00|10289.9|10287.9|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|654
1703620500000|2023-12-26 19:55:00|10289.5|10287.5|10289.1|10287.1|10290.6|10288.6|10288.7|10286.7|4429
1703620800000|2023-12-26 20:00:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|3240
1703621100000|2023-12-26 20:05:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|198
1703621400000|2023-12-26 20:10:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|467
1703621700000|2023-12-26 20:15:00|10288.3|10286.3|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|954
1703622000000|2023-12-26 20:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|273
1703622300000|2023-12-26 20:25:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|815
1703622600000|2023-12-26 20:30:00|||||||||489
1703622900000|2023-12-26 20:35:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|282
1703623200000|2023-12-26 20:40:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|1608
1703623500000|2023-12-26 20:45:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1130
1703623800000|2023-12-26 20:50:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1337
1703624100000|2023-12-26 20:55:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|4570
1703624400000|2023-12-26 21:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1010
1703624700000|2023-12-26 21:05:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|586
1703625000000|2023-12-26 21:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|175
1703625300000|2023-12-26 21:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|683
1703625600000|2023-12-26 21:20:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|48
1703625900000|2023-12-26 21:25:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|63
1703626200000|2023-12-26 21:30:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|119
1703626500000|2023-12-26 21:35:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|228
1703626800000|2023-12-26 21:40:00|||||||||204
1703627100000|2023-12-26 21:45:00|||||||||373
1703627400000|2023-12-26 21:50:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|949
1703627700000|2023-12-26 21:55:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|493
1703631600000|2023-12-26 23:00:00|10286.5|10284.5|10286.5|10284.5|10286.7|10284.7|10286.2|10284.2|154
1703631900000|2023-12-26 23:05:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|15
1703632200000|2023-12-26 23:10:00|10286|10284|10286|10284|10286|10284|10286|10284|29
1703632500000|2023-12-26 23:15:00|10286.2|10284.2|10286|10284|10286.2|10284.2|10286|10284|42
1703632800000|2023-12-26 23:20:00|||||||||1
1703633100000|2023-12-26 23:25:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|62
1703633400000|2023-12-26 23:30:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.4|10283.4|7
1703633700000|2023-12-26 23:35:00|||||||||137
1703634000000|2023-12-26 23:40:00|10285.8|10283.8|10285.6|10283.6|10285.8|10283.8|10285.6|10283.6|211
1703634300000|2023-12-26 23:45:00|10285.8|10283.8|10285.6|10283.6|10285.8|10283.8|10285.6|10283.6|36
1703634600000|2023-12-26 23:50:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|550
1703634900000|2023-12-26 23:55:00|||||||||89
1703635200000|2023-12-27 00:00:00|||||||||38
1703635500000|2023-12-27 00:05:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|83
1703635800000|2023-12-27 00:10:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|154
1703636100000|2023-12-27 00:15:00|10285.6|10283.6|10286|10284|10286.2|10284.2|10285.6|10283.6|62
1703636400000|2023-12-27 00:20:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|194
1703636700000|2023-12-27 00:25:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|318
1703637000000|2023-12-27 00:30:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|48
1703637600000|2023-12-27 00:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|38
1703637900000|2023-12-27 00:45:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|40
1703638200000|2023-12-27 00:50:00|||||||||24
1703638500000|2023-12-27 00:55:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|38
1703638800000|2023-12-27 01:00:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|93
1703639100000|2023-12-27 01:05:00|||||||||64
1703639400000|2023-12-27 01:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|26
1703639700000|2023-12-27 01:15:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|182
1703640000000|2023-12-27 01:20:00|||||||||26
1703640300000|2023-12-27 01:25:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|84
1703640600000|2023-12-27 01:30:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|177
1703640900000|2023-12-27 01:35:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|68
1703641200000|2023-12-27 01:40:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|92
1703641500000|2023-12-27 01:45:00|10287.9|10285.9|10287.7|10285.7|10287.9|10285.9|10287.5|10285.5|695
1703641800000|2023-12-27 01:50:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|124
1703642100000|2023-12-27 01:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|55
1703642400000|2023-12-27 02:00:00|10287.3|10285.3|10287.3|10285.3|10287.5|10285.5|10287.1|10285.1|337
1703642700000|2023-12-27 02:05:00|10287.1|10285.1|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|785
1703643000000|2023-12-27 02:10:00|||||||||29
1703643300000|2023-12-27 02:15:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|25
1703643600000|2023-12-27 02:20:00|||||||||55
1703643900000|2023-12-27 02:25:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|8
1703644200000|2023-12-27 02:30:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|132
1703644500000|2023-12-27 02:35:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|83
1703644800000|2023-12-27 02:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|144
1703645100000|2023-12-27 02:45:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|105
1703645400000|2023-12-27 02:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|154
1703645700000|2023-12-27 02:55:00|||||||||30
1703646000000|2023-12-27 03:00:00|||||||||31
1703646300000|2023-12-27 03:05:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|155
1703646600000|2023-12-27 03:10:00|||||||||46
1703646900000|2023-12-27 03:15:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.5|10284.5|421
1703647200000|2023-12-27 03:20:00|||||||||31
1703647500000|2023-12-27 03:25:00|||||||||41
1703647800000|2023-12-27 03:30:00|||||||||13
1703648100000|2023-12-27 03:35:00|||||||||41
1703648400000|2023-12-27 03:40:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.5|10284.5|125
1703648700000|2023-12-27 03:45:00|||||||||13
1703649000000|2023-12-27 03:50:00|||||||||11
1703649300000|2023-12-27 03:55:00|||||||||14
1703649600000|2023-12-27 04:00:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|36
1703649900000|2023-12-27 04:05:00|||||||||34
1703650200000|2023-12-27 04:10:00|||||||||39
1703650500000|2023-12-27 04:15:00|||||||||14
1703650800000|2023-12-27 04:20:00|||||||||24
1703651100000|2023-12-27 04:25:00|||||||||12
1703651400000|2023-12-27 04:30:00|||||||||8
1703651700000|2023-12-27 04:35:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|82
1703652000000|2023-12-27 04:40:00|||||||||8
1703652300000|2023-12-27 04:45:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.3|10285.3|179
1703652600000|2023-12-27 04:50:00|||||||||11
1703652900000|2023-12-27 04:55:00|||||||||170
1703653200000|2023-12-27 05:00:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|66
1703653500000|2023-12-27 05:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|258
1703653800000|2023-12-27 05:10:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|36
1703654400000|2023-12-27 05:20:00|||||||||14
1703654700000|2023-12-27 05:25:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|33
1703655000000|2023-12-27 05:30:00|10287.9|10285.9|10287.3|10285.3|10287.9|10285.9|10287.1|10285.1|148
1703655300000|2023-12-27 05:35:00|||||||||7
1703655600000|2023-12-27 05:40:00|||||||||90
1703655900000|2023-12-27 05:45:00|||||||||1
1703656200000|2023-12-27 05:50:00|||||||||370
1703656500000|2023-12-27 05:55:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|19
1703656800000|2023-12-27 06:00:00|||||||||11
1703657100000|2023-12-27 06:05:00|||||||||4
1703657400000|2023-12-27 06:10:00|||||||||3
1703657700000|2023-12-27 06:15:00|||||||||1
1703658000000|2023-12-27 06:20:00|||||||||4
1703658300000|2023-12-27 06:25:00|||||||||2
1703658600000|2023-12-27 06:30:00|||||||||1
1703658900000|2023-12-27 06:35:00|||||||||2
1703659200000|2023-12-27 06:40:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|93
1703659500000|2023-12-27 06:45:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|300
1703659800000|2023-12-27 06:50:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|198
1703660100000|2023-12-27 06:55:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|53
1703660400000|2023-12-27 07:00:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|123
1703660700000|2023-12-27 07:05:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|135
1703661000000|2023-12-27 07:10:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|110
1703661300000|2023-12-27 07:15:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|116
1703661600000|2023-12-27 07:20:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|161
1703661900000|2023-12-27 07:25:00|10286.7|10284.7|10286.9|10284.9|10287.1|10285.1|10286.7|10284.7|365
1703662200000|2023-12-27 07:30:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286|10284|908
1703662500000|2023-12-27 07:35:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|674
1703662800000|2023-12-27 07:40:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|122
1703663100000|2023-12-27 07:45:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|134
1703663400000|2023-12-27 07:50:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|471
1703663700000|2023-12-27 07:55:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|230
1703664000000|2023-12-27 08:00:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|829
1703664300000|2023-12-27 08:05:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|367
1703664600000|2023-12-27 08:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|181
1703664900000|2023-12-27 08:15:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|704
1703665200000|2023-12-27 08:20:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|276
1703665500000|2023-12-27 08:25:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|37
1703665800000|2023-12-27 08:30:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|259
1703666100000|2023-12-27 08:35:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|419
1703666400000|2023-12-27 08:40:00|10287.9|10285.9|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|292
1703666700000|2023-12-27 08:45:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|271
1703667000000|2023-12-27 08:50:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|98
1703667300000|2023-12-27 08:55:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|335
1703667600000|2023-12-27 09:00:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|445
1703667900000|2023-12-27 09:05:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|265
1703668200000|2023-12-27 09:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|453
1703668500000|2023-12-27 09:15:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|39
1703668800000|2023-12-27 09:20:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|156
1703669100000|2023-12-27 09:25:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|379
1703669400000|2023-12-27 09:30:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|73
1703669700000|2023-12-27 09:35:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|162
1703670000000|2023-12-27 09:40:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|168
1703670300000|2023-12-27 09:45:00|||||||||19
1703670600000|2023-12-27 09:50:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|467
1703670900000|2023-12-27 09:55:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|640
1703671200000|2023-12-27 10:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|603
1703671500000|2023-12-27 10:05:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|962
1703671800000|2023-12-27 10:10:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|314
1703672100000|2023-12-27 10:15:00|10287.9|10285.9|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|1692
1703672400000|2023-12-27 10:20:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|598
1703672700000|2023-12-27 10:25:00|||||||||46
1703673000000|2023-12-27 10:30:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|146
1703673300000|2023-12-27 10:35:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|281
1703673600000|2023-12-27 10:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|946
1703673900000|2023-12-27 10:45:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|364
1703674200000|2023-12-27 10:50:00|||||||||186
1703674500000|2023-12-27 10:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|408
1703674800000|2023-12-27 11:00:00|||||||||57
1703675100000|2023-12-27 11:05:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|565
1703675400000|2023-12-27 11:10:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|350
1703675700000|2023-12-27 11:15:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.3|10287.3|393
1703676000000|2023-12-27 11:20:00|||||||||390
1703676300000|2023-12-27 11:25:00|||||||||150
1703676600000|2023-12-27 11:30:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|642
1703676900000|2023-12-27 11:35:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|733
1703677200000|2023-12-27 11:40:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|630
1703677500000|2023-12-27 11:45:00|||||||||30
1703677800000|2023-12-27 11:50:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|810
1703678100000|2023-12-27 11:55:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|201
1703678400000|2023-12-27 12:00:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|104
1703678700000|2023-12-27 12:05:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|637
1703679000000|2023-12-27 12:10:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|506
1703679300000|2023-12-27 12:15:00|||||||||245
1703679600000|2023-12-27 12:20:00|||||||||34
1703679900000|2023-12-27 12:25:00|10290.5|10288.5|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|132
1703680200000|2023-12-27 12:30:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|676
1703680500000|2023-12-27 12:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|440
1703680800000|2023-12-27 12:40:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|298
1703681100000|2023-12-27 12:45:00|10290.1|10288.1|10289.5|10287.5|10290.1|10288.1|10289.5|10287.5|1297
1703681400000|2023-12-27 12:50:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|1577
1703681700000|2023-12-27 12:55:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|1114
1703682000000|2023-12-27 13:00:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|656
1703682300000|2023-12-27 13:05:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1127
1703682600000|2023-12-27 13:10:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|817
1703682900000|2023-12-27 13:15:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|1297
1703683200000|2023-12-27 13:20:00|10289.9|10287.9|10291.4|10289.4|10291.4|10289.4|10289.9|10287.9|1733
1703683500000|2023-12-27 13:25:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|1226
1703683800000|2023-12-27 13:30:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|1068
1703684100000|2023-12-27 13:35:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|850
1703684400000|2023-12-27 13:40:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|1953
1703684700000|2023-12-27 13:45:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|2693
1703685000000|2023-12-27 13:50:00|10291.2|10289.2|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|1331
1703685300000|2023-12-27 13:55:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|1692
1703685600000|2023-12-27 14:00:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10290.3|10288.3|1345
1703685900000|2023-12-27 14:05:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|1201
1703686200000|2023-12-27 14:10:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|885
1703686500000|2023-12-27 14:15:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|527
1703686800000|2023-12-27 14:20:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1660
1703687100000|2023-12-27 14:25:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|664
1703687400000|2023-12-27 14:30:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1177
1703687700000|2023-12-27 14:35:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.3|10288.3|1085
1703688000000|2023-12-27 14:40:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|856
1703688300000|2023-12-27 14:45:00|||||||||1302
1703688600000|2023-12-27 14:50:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|3234
1703688900000|2023-12-27 14:55:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|1414
1703689200000|2023-12-27 15:00:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|455
1703689500000|2023-12-27 15:05:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|784
1703689800000|2023-12-27 15:10:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|1918
1703690100000|2023-12-27 15:15:00|10291.8|10289.8|10292.6|10290.6|10293|10291|10291.8|10289.8|2710
1703690400000|2023-12-27 15:20:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|327
1703690700000|2023-12-27 15:25:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|1442
1703691000000|2023-12-27 15:30:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|354
1703691300000|2023-12-27 15:35:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|2201
1703691600000|2023-12-27 15:40:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1438
1703691900000|2023-12-27 15:45:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|1910
1703692200000|2023-12-27 15:50:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|1394
1703692500000|2023-12-27 15:55:00|10295.3|10293.3|10296.5|10294.5|10296.9|10294.9|10295.3|10293.3|2011
1703692800000|2023-12-27 16:00:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.3|10293.3|3535
1703693100000|2023-12-27 16:05:00|10296.1|10294.1|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|2301
1703693400000|2023-12-27 16:10:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.5|10293.5|694
1703693700000|2023-12-27 16:15:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|793
1703694000000|2023-12-27 16:20:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|1108
1703694300000|2023-12-27 16:25:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|1335
1703694600000|2023-12-27 16:30:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10293.8|10291.8|2315
1703694900000|2023-12-27 16:35:00|10293.8|10291.8|10294.9|10292.9|10295.3|10293.3|10293.8|10291.8|1936
1703695200000|2023-12-27 16:40:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|596
1703695500000|2023-12-27 16:45:00|10294.9|10292.9|10296.1|10294.1|10296.1|10294.1|10294.9|10292.9|999
1703695800000|2023-12-27 16:50:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|998
1703696100000|2023-12-27 16:55:00|10295.7|10293.7|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|445
1703696400000|2023-12-27 17:00:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|303
1703696700000|2023-12-27 17:05:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|278
1703697000000|2023-12-27 17:10:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1009
1703697300000|2023-12-27 17:15:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|287
1703697600000|2023-12-27 17:20:00|10296.9|10294.9|10295.7|10293.7|10297.3|10295.3|10295.7|10293.7|2727
1703697900000|2023-12-27 17:25:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|552
1703698200000|2023-12-27 17:30:00|||||||||740
1703698500000|2023-12-27 17:35:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1881
1703698800000|2023-12-27 17:40:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|1607
1703699100000|2023-12-27 17:45:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|381
1703699400000|2023-12-27 17:50:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|959
1703699700000|2023-12-27 17:55:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1289
1703700000000|2023-12-27 18:00:00|10295.5|10293.5|10298.9|10296.9|10298.9|10296.9|10294.9|10292.9|4720
1703700300000|2023-12-27 18:05:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|2133
1703700600000|2023-12-27 18:10:00|10298.9|10296.9|10297.7|10295.7|10299.2|10297.2|10297.3|10295.3|1547
1703700900000|2023-12-27 18:15:00|10297.9|10295.9|10298.1|10296.1|10298.5|10296.5|10297.3|10295.3|1005
1703701200000|2023-12-27 18:20:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|2085
1703701500000|2023-12-27 18:25:00|10298.1|10296.1|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1103
1703701800000|2023-12-27 18:30:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|287
1703702100000|2023-12-27 18:35:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1049
1703702400000|2023-12-27 18:40:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.5|10296.5|948
1703702700000|2023-12-27 18:45:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|2689
1703703000000|2023-12-27 18:50:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|1924
1703703300000|2023-12-27 18:55:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|1038
1703703600000|2023-12-27 19:00:00|10300.6|10298.6|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|1218
1703703900000|2023-12-27 19:05:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1379
1703704200000|2023-12-27 19:10:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|969
1703704500000|2023-12-27 19:15:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1056
1703704800000|2023-12-27 19:20:00|10299.2|10297.2|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|1530
1703705100000|2023-12-27 19:25:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|343
1703705400000|2023-12-27 19:30:00|10299.2|10297.2|10300.4|10298.4|10300.4|10298.4|10299.2|10297.2|672
1703705700000|2023-12-27 19:35:00|10300|10298|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|719
1703706000000|2023-12-27 19:40:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|606
1703706300000|2023-12-27 19:45:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1686
1703706600000|2023-12-27 19:50:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|1306
1703706900000|2023-12-27 19:55:00|10297.7|10295.7|10299.2|10297.2|10299.2|10297.2|10297.3|10295.3|2662
1703707200000|2023-12-27 20:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|1766
1703707500000|2023-12-27 20:05:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|613
1703707800000|2023-12-27 20:10:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|784
1703708100000|2023-12-27 20:15:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|606
1703708400000|2023-12-27 20:20:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|277
1703708700000|2023-12-27 20:25:00|||||||||105
1703709000000|2023-12-27 20:30:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|2188
1703709300000|2023-12-27 20:35:00|10300|10298|10300|10298|10300.4|10298.4|10299.6|10297.6|869
1703709600000|2023-12-27 20:40:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|412
1703709900000|2023-12-27 20:45:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|77
1703710200000|2023-12-27 20:50:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|747
1703710500000|2023-12-27 20:55:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|798
1703710800000|2023-12-27 21:00:00|10299.6|10297.6|10300|10298|10300.8|10298.8|10299.2|10297.2|1029
1703711100000|2023-12-27 21:05:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|284
1703711400000|2023-12-27 21:10:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|591
1703711700000|2023-12-27 21:15:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|802
1703712000000|2023-12-27 21:20:00|||||||||208
1703712300000|2023-12-27 21:25:00|||||||||496
1703712600000|2023-12-27 21:30:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|852
1703712900000|2023-12-27 21:35:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|369
1703713200000|2023-12-27 21:40:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|184
1703713500000|2023-12-27 21:45:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|942
1703713800000|2023-12-27 21:50:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|436
1703714100000|2023-12-27 21:55:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|274
1703718000000|2023-12-27 23:00:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|127
1703718300000|2023-12-27 23:05:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.3|10296.3|88
1703718600000|2023-12-27 23:10:00|||||||||4
1703718900000|2023-12-27 23:15:00|10298.7|10296.7|10298.5|10296.5|10298.7|10296.7|10298.1|10296.1|144
1703719200000|2023-12-27 23:20:00|10298.3|10296.3|10298.1|10296.1|10298.3|10296.3|10298.1|10296.1|14
1703719500000|2023-12-27 23:25:00|10298.3|10296.3|10298.3|10296.3|10298.3|10296.3|10298.3|10296.3|2
1703719800000|2023-12-27 23:30:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|109
1703720100000|2023-12-27 23:35:00|10297.5|10295.5|10297.3|10295.3|10297.5|10295.5|10296.9|10294.9|203
1703720400000|2023-12-27 23:40:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|129
1703720700000|2023-12-27 23:45:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|155
1703721000000|2023-12-27 23:50:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|24
1703721300000|2023-12-27 23:55:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|213
1703721600000|2023-12-28 00:00:00|||||||||61
1703721900000|2023-12-28 00:05:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|1048
1703722200000|2023-12-28 00:10:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|124
1703722500000|2023-12-28 00:15:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|150
1703722800000|2023-12-28 00:20:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|51
1703723100000|2023-12-28 00:25:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10297.1|10295.1|10
1703723400000|2023-12-28 00:30:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|264
1703723700000|2023-12-28 00:35:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|66
1703724000000|2023-12-28 00:40:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|42
1703724300000|2023-12-28 00:45:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|89
1703724600000|2023-12-28 00:50:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|944
1703724900000|2023-12-28 00:55:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|236
1703725200000|2023-12-28 01:00:00|10295.9|10293.9|10295.7|10293.7|10295.9|10293.9|10295.7|10293.7|115
1703725500000|2023-12-28 01:05:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|264
1703725800000|2023-12-28 01:10:00|10295.3|10293.3|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|270
1703726100000|2023-12-28 01:15:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|21
1703726400000|2023-12-28 01:20:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|678
1703726700000|2023-12-28 01:25:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|767
1703727000000|2023-12-28 01:30:00|10294.8|10292.8|10294.2|10292.2|10294.8|10292.8|10294.2|10292.2|269
1703727300000|2023-12-28 01:35:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|39
1703727600000|2023-12-28 01:40:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|267
1703727900000|2023-12-28 01:45:00|||||||||13
1703728200000|2023-12-28 01:50:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|141
1703728500000|2023-12-28 01:55:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.4|10292.4|549
1703728800000|2023-12-28 02:00:00|||||||||143
1703729100000|2023-12-28 02:05:00|||||||||96
1703729400000|2023-12-28 02:10:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|60
1703729700000|2023-12-28 02:15:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|304
1703730000000|2023-12-28 02:20:00|10295.3|10293.3|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|383
1703730600000|2023-12-28 02:30:00|||||||||8
1703730900000|2023-12-28 02:35:00|||||||||73
1703731200000|2023-12-28 02:40:00|||||||||46
1703731500000|2023-12-28 02:45:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|84
1703731800000|2023-12-28 02:50:00|||||||||121
1703732100000|2023-12-28 02:55:00|||||||||16
1703732400000|2023-12-28 03:00:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|172
1703732700000|2023-12-28 03:05:00|||||||||48
1703733000000|2023-12-28 03:10:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|425
1703733300000|2023-12-28 03:15:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|74
1703733600000|2023-12-28 03:20:00|10294.6|10292.6|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|343
1703733900000|2023-12-28 03:25:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|233
1703734200000|2023-12-28 03:30:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|116
1703734800000|2023-12-28 03:40:00|||||||||5
1703735100000|2023-12-28 03:45:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|86
1703735400000|2023-12-28 03:50:00|10294.6|10292.6|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|217
1703735700000|2023-12-28 03:55:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|31
1703736000000|2023-12-28 04:00:00|||||||||130
1703736300000|2023-12-28 04:05:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|217
1703736600000|2023-12-28 04:10:00|||||||||181
1703736900000|2023-12-28 04:15:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|139
1703737200000|2023-12-28 04:20:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|86
1703737500000|2023-12-28 04:25:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|417
1703737800000|2023-12-28 04:30:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|128
1703738100000|2023-12-28 04:35:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|127
1703738400000|2023-12-28 04:40:00|||||||||7
1703738700000|2023-12-28 04:45:00|||||||||8
1703739000000|2023-12-28 04:50:00|||||||||4
1703739300000|2023-12-28 04:55:00|||||||||1
1703739600000|2023-12-28 05:00:00|||||||||23
1703739900000|2023-12-28 05:05:00|||||||||128
1703740200000|2023-12-28 05:10:00|10293|10291|10293|10291|10293|10291|10292.8|10290.8|204
1703740500000|2023-12-28 05:15:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|19
1703740800000|2023-12-28 05:20:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|371
1703741100000|2023-12-28 05:25:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|255
1703741400000|2023-12-28 05:30:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|385
1703741700000|2023-12-28 05:35:00|||||||||85
1703742000000|2023-12-28 05:40:00|||||||||10
1703742300000|2023-12-28 05:45:00|||||||||1
1703742600000|2023-12-28 05:50:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|135
1703742900000|2023-12-28 05:55:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|94
1703743200000|2023-12-28 06:00:00|||||||||39
1703743500000|2023-12-28 06:05:00|||||||||187
1703743800000|2023-12-28 06:10:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|356
1703744100000|2023-12-28 06:15:00|10292.8|10290.8|10292.6|10290.6|10292.8|10290.8|10292.6|10290.6|85
1703744400000|2023-12-28 06:20:00|10292.8|10290.8|10293|10291|10293|10291|10292.8|10290.8|53
1703744700000|2023-12-28 06:25:00|||||||||20
1703745000000|2023-12-28 06:30:00|||||||||3
1703745300000|2023-12-28 06:35:00|10292.8|10290.8|10293.8|10291.8|10293.8|10291.8|10292.6|10290.6|769
1703745600000|2023-12-28 06:40:00|10293.4|10291.4|10293|10291|10293.8|10291.8|10293|10291|699
1703745900000|2023-12-28 06:45:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|67
1703746200000|2023-12-28 06:50:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|0
1703746500000|2023-12-28 06:55:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|62
1703746800000|2023-12-28 07:00:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|76
1703747100000|2023-12-28 07:05:00|10293.6|10291.6|10293.4|10291.4|10293.6|10291.6|10293.4|10291.4|79
1703747400000|2023-12-28 07:10:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|101
1703747700000|2023-12-28 07:15:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|155
1703748000000|2023-12-28 07:20:00|10293.6|10291.6|10293.4|10291.4|10293.6|10291.6|10293.4|10291.4|728
1703748300000|2023-12-28 07:25:00|||||||||3
1703748600000|2023-12-28 07:30:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|133
1703748900000|2023-12-28 07:35:00|10293.6|10291.6|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|451
1703749200000|2023-12-28 07:40:00|||||||||61
1703749500000|2023-12-28 07:45:00|10293.8|10291.8|10294|10292|10294.2|10292.2|10293.8|10291.8|81
1703749800000|2023-12-28 07:50:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|19
1703750100000|2023-12-28 07:55:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|397
1703750400000|2023-12-28 08:00:00|10294.6|10292.6|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|1007
1703750700000|2023-12-28 08:05:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|485
1703751000000|2023-12-28 08:10:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|583
1703751300000|2023-12-28 08:15:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|248
1703751600000|2023-12-28 08:20:00|10294.4|10292.4|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|747
1703751900000|2023-12-28 08:25:00|||||||||66
1703752200000|2023-12-28 08:30:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|229
1703752500000|2023-12-28 08:35:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|161
1703752800000|2023-12-28 08:40:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|316
1703753100000|2023-12-28 08:45:00|10293.8|10291.8|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|592
1703753400000|2023-12-28 08:50:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|604
1703753700000|2023-12-28 08:55:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|1634
1703754000000|2023-12-28 09:00:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|796
1703754300000|2023-12-28 09:05:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1504
1703754600000|2023-12-28 09:10:00|10294.2|10292.2|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|226
1703754900000|2023-12-28 09:15:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|244
1703755200000|2023-12-28 09:20:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|715
1703755500000|2023-12-28 09:25:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|39
1703755800000|2023-12-28 09:30:00|||||||||133
1703756100000|2023-12-28 09:35:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|389
1703756400000|2023-12-28 09:40:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|67
1703756700000|2023-12-28 09:45:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|622
1703757000000|2023-12-28 09:50:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|191
1703757300000|2023-12-28 09:55:00|10295.1|10293.1|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|800
1703757600000|2023-12-28 10:00:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|417
1703757900000|2023-12-28 10:05:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|462
1703758200000|2023-12-28 10:10:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|448
1703758500000|2023-12-28 10:15:00|||||||||24
1703758800000|2023-12-28 10:20:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|223
1703759100000|2023-12-28 10:25:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|87
1703759400000|2023-12-28 10:30:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|351
1703759700000|2023-12-28 10:35:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|397
1703760000000|2023-12-28 10:40:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|96
1703760300000|2023-12-28 10:45:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|65
1703760600000|2023-12-28 10:50:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|109
1703760900000|2023-12-28 10:55:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|89
1703761200000|2023-12-28 11:00:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|101
1703761500000|2023-12-28 11:05:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|217
1703761800000|2023-12-28 11:10:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|454
1703762100000|2023-12-28 11:15:00|||||||||271
1703762400000|2023-12-28 11:20:00|||||||||13
1703762700000|2023-12-28 11:25:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|605
1703763000000|2023-12-28 11:30:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|169
1703763300000|2023-12-28 11:35:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|95
1703763600000|2023-12-28 11:40:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|134
1703763900000|2023-12-28 11:45:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|48
1703764200000|2023-12-28 11:50:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|874
1703764500000|2023-12-28 11:55:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|59
1703764800000|2023-12-28 12:00:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|118
1703765100000|2023-12-28 12:05:00|||||||||136
1703765400000|2023-12-28 12:10:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|144
1703765700000|2023-12-28 12:15:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|249
1703766000000|2023-12-28 12:20:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|55
1703766300000|2023-12-28 12:25:00|||||||||76
1703766600000|2023-12-28 12:30:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|198
1703766900000|2023-12-28 12:35:00|10295.5|10293.5|10296.1|10294.1|10296.1|10294.1|10295.5|10293.5|574
1703767200000|2023-12-28 12:40:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|285
1703767500000|2023-12-28 12:45:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|155
1703767800000|2023-12-28 12:50:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|174
1703768100000|2023-12-28 12:55:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|723
1703768400000|2023-12-28 13:00:00|10295.7|10293.7|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|1439
1703768700000|2023-12-28 13:05:00|10295.5|10293.5|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|762
1703769000000|2023-12-28 13:10:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|894
1703769300000|2023-12-28 13:15:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|1288
1703769600000|2023-12-28 13:20:00|10295.3|10293.3|10295.9|10293.9|10296.1|10294.1|10294.9|10292.9|1925
1703769900000|2023-12-28 13:25:00|10296.1|10294.1|10295.5|10293.5|10296.1|10294.1|10295.5|10293.5|1013
1703770200000|2023-12-28 13:30:00|10295.7|10293.7|10296.1|10294.1|10297.3|10295.3|10295.7|10293.7|1320
1703770500000|2023-12-28 13:35:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.3|10293.3|930
1703770800000|2023-12-28 13:40:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|307
1703771100000|2023-12-28 13:45:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|1542
1703771400000|2023-12-28 13:50:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.2|10292.2|3007
1703771700000|2023-12-28 13:55:00|10294.9|10292.9|10293.4|10291.4|10294.9|10292.9|10293.4|10291.4|1659
1703772000000|2023-12-28 14:00:00|10293.6|10291.6|10294.9|10292.9|10294.9|10292.9|10293.4|10291.4|2080
1703772300000|2023-12-28 14:05:00|10294.6|10292.6|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|1494
1703772600000|2023-12-28 14:10:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.8|10292.8|1019
1703772900000|2023-12-28 14:15:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|346
1703773200000|2023-12-28 14:20:00|10294.8|10292.8|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|856
1703773500000|2023-12-28 14:25:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|1737
1703773800000|2023-12-28 14:30:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|1282
1703774100000|2023-12-28 14:35:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|693
1703774400000|2023-12-28 14:40:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|694
1703774700000|2023-12-28 14:45:00|10292.8|10290.8|10291.8|10289.8|10292.8|10290.8|10291.4|10289.4|1936
1703775000000|2023-12-28 14:50:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|861
1703775300000|2023-12-28 14:55:00|10293|10291|10292.6|10290.6|10293|10291|10292.4|10290.4|1159
1703775600000|2023-12-28 15:00:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|1138
1703775900000|2023-12-28 15:05:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|424
1703776200000|2023-12-28 15:10:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|405
1703776500000|2023-12-28 15:15:00|10293|10291|10293|10291|10293.2|10291.2|10293|10291|1347
1703776800000|2023-12-28 15:20:00|10293.4|10291.4|10293.4|10291.4|10293.6|10291.6|10293.2|10291.2|611
1703777100000|2023-12-28 15:25:00|10293.8|10291.8|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|1652
1703777400000|2023-12-28 15:30:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.4|10291.4|1660
1703777700000|2023-12-28 15:35:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|473
1703778000000|2023-12-28 15:40:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293|10291|1702
1703778300000|2023-12-28 15:45:00|10293.8|10291.8|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|4363
1703778600000|2023-12-28 15:50:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293|10291|2366
1703778900000|2023-12-28 15:55:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|1275
1703779200000|2023-12-28 16:00:00|10294.6|10292.6|10293.8|10291.8|10294.9|10292.9|10293|10291|2122
1703779500000|2023-12-28 16:05:00|10293.6|10291.6|10293|10291|10293.8|10291.8|10293|10291|839
1703779800000|2023-12-28 16:10:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293|10291|933
1703780100000|2023-12-28 16:15:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|655
1703780400000|2023-12-28 16:20:00|||||||||724
1703780700000|2023-12-28 16:25:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|817
1703781000000|2023-12-28 16:30:00|10293|10291|10293.8|10291.8|10294.2|10292.2|10293|10291|1724
1703781300000|2023-12-28 16:35:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|1537
1703781600000|2023-12-28 16:40:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|1110
1703781900000|2023-12-28 16:45:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|938
1703782200000|2023-12-28 16:50:00|10294|10292|10293.4|10291.4|10294|10292|10293.4|10291.4|121
1703782500000|2023-12-28 16:55:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|261
1703782800000|2023-12-28 17:00:00|||||||||141
1703783100000|2023-12-28 17:05:00|||||||||631
1703783400000|2023-12-28 17:10:00|10293|10291|10293|10291|10293.4|10291.4|10292.8|10290.8|823
1703783700000|2023-12-28 17:15:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.2|10291.2|1044
1703784000000|2023-12-28 17:20:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1583
1703784300000|2023-12-28 17:25:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|992
1703784600000|2023-12-28 17:30:00|10293.6|10291.6|10293|10291|10293.8|10291.8|10293|10291|868
1703784900000|2023-12-28 17:35:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10293|10291|480
1703785200000|2023-12-28 17:40:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|830
1703785500000|2023-12-28 17:45:00|||||||||107
1703785800000|2023-12-28 17:50:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|933
1703786100000|2023-12-28 17:55:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|910
1703786400000|2023-12-28 18:00:00|10293|10291|10291.4|10289.4|10293.8|10291.8|10291|10289|2599
1703786700000|2023-12-28 18:05:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|2321
1703787000000|2023-12-28 18:10:00|10291|10289|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|694
1703787300000|2023-12-28 18:15:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|2782
1703787600000|2023-12-28 18:20:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1560
1703787900000|2023-12-28 18:25:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|1946
1703788200000|2023-12-28 18:30:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|947
1703788500000|2023-12-28 18:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|805
1703788800000|2023-12-28 18:40:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|2828
1703789100000|2023-12-28 18:45:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1228
1703789400000|2023-12-28 18:50:00|10289.9|10287.9|10290.1|10288.1|10290.6|10288.6|10289.5|10287.5|1534
1703789700000|2023-12-28 18:55:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|1158
1703790000000|2023-12-28 19:00:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|953
1703790300000|2023-12-28 19:05:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|901
1703790600000|2023-12-28 19:10:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|406
1703790900000|2023-12-28 19:15:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|773
1703791200000|2023-12-28 19:20:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|632
1703791500000|2023-12-28 19:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|2755
1703791800000|2023-12-28 19:30:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1360
1703792100000|2023-12-28 19:35:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1139
1703792400000|2023-12-28 19:40:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1315
1703792700000|2023-12-28 19:45:00|10289.1|10287.1|10290.3|10288.3|10290.3|10288.3|10289.1|10287.1|928
1703793000000|2023-12-28 19:50:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|1022
1703793300000|2023-12-28 19:55:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|1862
1703793600000|2023-12-28 20:00:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1166
1703793900000|2023-12-28 20:05:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|430
1703794200000|2023-12-28 20:10:00|10291.2|10289.2|10291|10289|10291.2|10289.2|10291|10289|659
1703794500000|2023-12-28 20:15:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|597
1703794800000|2023-12-28 20:20:00|10291|10289|10291|10289|10291|10289|10291|10289|530
1703795100000|2023-12-28 20:25:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|686
1703795400000|2023-12-28 20:30:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|318
1703795700000|2023-12-28 20:35:00|||||||||821
1703796000000|2023-12-28 20:40:00|||||||||233
1703796300000|2023-12-28 20:45:00|10291|10289|10291|10289|10291|10289|10291|10289|959
1703796600000|2023-12-28 20:50:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|1794
1703796900000|2023-12-28 20:55:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|2251
1703797200000|2023-12-28 21:00:00|10290.6|10288.6|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|4543
1703797500000|2023-12-28 21:05:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|1292
1703797800000|2023-12-28 21:10:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|476
1703798100000|2023-12-28 21:15:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|418
1703798400000|2023-12-28 21:20:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|302
1703798700000|2023-12-28 21:25:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|578
1703799000000|2023-12-28 21:30:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|573
1703799300000|2023-12-28 21:35:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|114
1703799600000|2023-12-28 21:40:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|283
1703799900000|2023-12-28 21:45:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|163
1703800200000|2023-12-28 21:50:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|388
1703800500000|2023-12-28 21:55:00|10290.6|10288.6|10290.8|10288.8|10291|10289|10290.6|10288.6|760
1703804400000|2023-12-28 23:00:00|10291.4|10289.4|10292|10290|10293.4|10291.4|10290.6|10288.6|1346
1703804700000|2023-12-28 23:05:00|10292.2|10290.2|10291.6|10289.6|10292.2|10290.2|10291.6|10289.6|202
1703805000000|2023-12-28 23:10:00|10291.4|10289.4|10291.6|10289.6|10291.6|10289.6|10291.4|10289.4|42
1703805600000|2023-12-28 23:20:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|26
1703805900000|2023-12-28 23:25:00|10291.8|10289.8|10291.6|10289.6|10291.8|10289.8|10291.6|10289.6|168
1703806200000|2023-12-28 23:30:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|43
1703806500000|2023-12-28 23:35:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|90
1703806800000|2023-12-28 23:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|56
1703807100000|2023-12-28 23:45:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|53
1703807400000|2023-12-28 23:50:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|244
1703807700000|2023-12-28 23:55:00|10291.4|10289.4|10291.4|10289.4|10291.6|10289.6|10291.4|10289.4|37
1703808000000|2023-12-29 00:00:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|75
1703808300000|2023-12-29 00:05:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|47
1703808600000|2023-12-29 00:10:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|295
1703808900000|2023-12-29 00:15:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|60
1703809200000|2023-12-29 00:20:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|75
1703809500000|2023-12-29 00:25:00|||||||||17
1703809800000|2023-12-29 00:30:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|355
1703810100000|2023-12-29 00:35:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|29
1703810400000|2023-12-29 00:40:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|49
1703810700000|2023-12-29 00:45:00|10291|10289|10291|10289|10291|10289|10291|10289|6
1703811000000|2023-12-29 00:50:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|118
1703811300000|2023-12-29 00:55:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|56
1703811600000|2023-12-29 01:00:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|111
1703811900000|2023-12-29 01:05:00|||||||||108
1703812200000|2023-12-29 01:10:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|30
1703812500000|2023-12-29 01:15:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|90
1703812800000|2023-12-29 01:20:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|143
1703813100000|2023-12-29 01:25:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|97
1703813400000|2023-12-29 01:30:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|154
1703813700000|2023-12-29 01:35:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|62
1703814000000|2023-12-29 01:40:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|171
1703814300000|2023-12-29 01:45:00|10292.6|10290.6|10292.8|10290.8|10292.8|10290.8|10292.6|10290.6|117
1703814600000|2023-12-29 01:50:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|16
1703814900000|2023-12-29 01:55:00|||||||||81
1703815200000|2023-12-29 02:00:00|||||||||565
1703815500000|2023-12-29 02:05:00|10292.4|10290.4|10293|10291|10293|10291|10292.2|10290.2|179
1703815800000|2023-12-29 02:10:00|10293.2|10291.2|10292.8|10290.8|10293.2|10291.2|10292.6|10290.6|161
1703816100000|2023-12-29 02:15:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|25
1703816400000|2023-12-29 02:20:00|10293.2|10291.2|10293.8|10291.8|10293.8|10291.8|10293.2|10291.2|124
1703816700000|2023-12-29 02:25:00|10293.6|10291.6|10293.4|10291.4|10293.6|10291.6|10293.4|10291.4|51
1703817000000|2023-12-29 02:30:00|||||||||7
1703817300000|2023-12-29 02:35:00|||||||||52
1703817600000|2023-12-29 02:40:00|||||||||16
1703817900000|2023-12-29 02:45:00|||||||||73
1703818200000|2023-12-29 02:50:00|10293|10291|10293|10291|10293|10291|10293|10291|54
1703818500000|2023-12-29 02:55:00|||||||||52
1703818800000|2023-12-29 03:00:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|26
1703819100000|2023-12-29 03:05:00|||||||||1
1703819400000|2023-12-29 03:10:00|||||||||2
1703819700000|2023-12-29 03:15:00|10292.8|10290.8|10292.6|10290.6|10292.8|10290.8|10292.6|10290.6|70
1703820000000|2023-12-29 03:20:00|||||||||62
1703820300000|2023-12-29 03:25:00|||||||||1
1703820600000|2023-12-29 03:30:00|||||||||11
1703820900000|2023-12-29 03:35:00|||||||||2
1703821200000|2023-12-29 03:40:00|||||||||1
1703821500000|2023-12-29 03:45:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|90
1703821800000|2023-12-29 03:50:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|819
1703822100000|2023-12-29 03:55:00|||||||||52
1703822400000|2023-12-29 04:00:00|10292.8|10290.8|10293|10291|10293|10291|10292.8|10290.8|78
1703822700000|2023-12-29 04:05:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|174
1703823000000|2023-12-29 04:10:00|10293|10291|10293|10291|10293|10291|10293|10291|10
1703823300000|2023-12-29 04:15:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|58
1703823600000|2023-12-29 04:20:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|57
1703823900000|2023-12-29 04:25:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|148
1703824200000|2023-12-29 04:30:00|||||||||1
1703824500000|2023-12-29 04:35:00|||||||||13
1703824800000|2023-12-29 04:40:00|||||||||24
1703825100000|2023-12-29 04:45:00|||||||||2
1703825400000|2023-12-29 04:50:00|||||||||12
1703825700000|2023-12-29 04:55:00|10293.2|10291.2|10293|10291|10293.2|10291.2|10293|10291|11
1703826000000|2023-12-29 05:00:00|||||||||17
1703826300000|2023-12-29 05:05:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|88
1703826600000|2023-12-29 05:10:00|||||||||125
1703826900000|2023-12-29 05:15:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|45
1703827200000|2023-12-29 05:20:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|21
1703827500000|2023-12-29 05:25:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|47
1703827800000|2023-12-29 05:30:00|||||||||3
1703828100000|2023-12-29 05:35:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|325
1703828400000|2023-12-29 05:40:00|||||||||6
1703828700000|2023-12-29 05:45:00|||||||||3
1703829000000|2023-12-29 05:50:00|||||||||21
1703829300000|2023-12-29 05:55:00|||||||||77
1703829600000|2023-12-29 06:00:00|10292.6|10290.6|10292.8|10290.8|10293|10291|10292.6|10290.6|108
1703829900000|2023-12-29 06:05:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|8
1703830200000|2023-12-29 06:10:00|10293|10291|10293|10291|10293|10291|10292.8|10290.8|137
1703830500000|2023-12-29 06:15:00|||||||||37
1703830800000|2023-12-29 06:20:00|||||||||151
1703831100000|2023-12-29 06:25:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|110
1703831400000|2023-12-29 06:30:00|10293|10291|10293|10291|10293|10291|10293|10291|156
1703831700000|2023-12-29 06:35:00|10292.6|10290.6|10292.2|10290.2|10293|10291|10292.2|10290.2|208
1703832000000|2023-12-29 06:40:00|10292.6|10290.6|10292.4|10290.4|10292.6|10290.6|10292.2|10290.2|36
1703832300000|2023-12-29 06:45:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|1
1703832600000|2023-12-29 06:50:00|||||||||130
1703832900000|2023-12-29 06:55:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|90
1703833200000|2023-12-29 07:00:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|320
1703833500000|2023-12-29 07:05:00|10293|10291|10293|10291|10293|10291|10293|10291|481
1703833800000|2023-12-29 07:10:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|123
1703834100000|2023-12-29 07:15:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|623
1703834400000|2023-12-29 07:20:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|236
1703834700000|2023-12-29 07:25:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|67
1703835000000|2023-12-29 07:30:00|10292.6|10290.6|10292.6|10290.6|10292.8|10290.8|10292.6|10290.6|96
1703835300000|2023-12-29 07:35:00|10292.8|10290.8|10293|10291|10293|10291|10292.2|10290.2|1002
1703835600000|2023-12-29 07:40:00|||||||||60
1703835900000|2023-12-29 07:45:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|102
1703836200000|2023-12-29 07:50:00|||||||||185
1703836500000|2023-12-29 07:55:00|10293.4|10291.4|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|889
1703836800000|2023-12-29 08:00:00|10292.6|10290.6|10292.2|10290.2|10293|10291|10292.2|10290.2|2640
1703837100000|2023-12-29 08:05:00|10292.6|10290.6|10292.2|10290.2|10292.8|10290.8|10291.8|10289.8|357
1703837400000|2023-12-29 08:10:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|186
1703837700000|2023-12-29 08:15:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|806
1703838000000|2023-12-29 08:20:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291|10289|357
1703838300000|2023-12-29 08:25:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|160
1703838600000|2023-12-29 08:30:00|10290.8|10288.8|10291|10289|10291|10289|10290.6|10288.6|153
1703838900000|2023-12-29 08:35:00|||||||||91
1703839200000|2023-12-29 08:40:00|||||||||460
1703839500000|2023-12-29 08:45:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|963
1703839800000|2023-12-29 08:50:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|165
1703840100000|2023-12-29 08:55:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|899
1703840400000|2023-12-29 09:00:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|577
1703840700000|2023-12-29 09:05:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|411
1703841000000|2023-12-29 09:10:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|365
1703841300000|2023-12-29 09:15:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|367
1703841600000|2023-12-29 09:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|200
1703841900000|2023-12-29 09:25:00|||||||||345
1703842200000|2023-12-29 09:30:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|550
1703842500000|2023-12-29 09:35:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|329
1703842800000|2023-12-29 09:40:00|||||||||119
1703843100000|2023-12-29 09:45:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1236
1703843400000|2023-12-29 09:50:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|244
1703843700000|2023-12-29 09:55:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|127
1703844000000|2023-12-29 10:00:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|600
1703844300000|2023-12-29 10:05:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|228
1703844600000|2023-12-29 10:10:00|10287.9|10285.9|10287.7|10285.7|10287.9|10285.9|10287.7|10285.7|264
1703844900000|2023-12-29 10:15:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|309
1703845200000|2023-12-29 10:20:00|||||||||183
1703845500000|2023-12-29 10:25:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.5|10284.5|65
1703845800000|2023-12-29 10:30:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|440
1703846100000|2023-12-29 10:35:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|116
1703846400000|2023-12-29 10:40:00|10286.9|10284.9|10286.7|10284.7|10286.9|10284.9|10286.7|10284.7|214
1703846700000|2023-12-29 10:45:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|652
1703847000000|2023-12-29 10:50:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|212
1703847300000|2023-12-29 10:55:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|303
1703847600000|2023-12-29 11:00:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|208
1703847900000|2023-12-29 11:05:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|387
1703848200000|2023-12-29 11:10:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|308
1703848500000|2023-12-29 11:15:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|45
1703848800000|2023-12-29 11:20:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|170
1703849100000|2023-12-29 11:25:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|182
1703849400000|2023-12-29 11:30:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|461
1703849700000|2023-12-29 11:35:00|10286.5|10284.5|10287.1|10285.1|10287.1|10285.1|10286.5|10284.5|244
1703850000000|2023-12-29 11:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|216
1703850300000|2023-12-29 11:45:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|31
1703850600000|2023-12-29 11:50:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|472
1703850900000|2023-12-29 11:55:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|435
1703851200000|2023-12-29 12:00:00|||||||||256
1703851500000|2023-12-29 12:05:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|391
1703851800000|2023-12-29 12:10:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|927
1703852100000|2023-12-29 12:15:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|345
1703852400000|2023-12-29 12:20:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|438
1703852700000|2023-12-29 12:25:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1301
1703853000000|2023-12-29 12:30:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1536
1703853300000|2023-12-29 12:35:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|499
1703853600000|2023-12-29 12:40:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|711
1703853900000|2023-12-29 12:45:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|397
1703854200000|2023-12-29 12:50:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|517
1703854500000|2023-12-29 12:55:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1325
1703854800000|2023-12-29 13:00:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|992
1703855100000|2023-12-29 13:05:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|1367
1703855400000|2023-12-29 13:10:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|758
1703855700000|2023-12-29 13:15:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|1697
1703856000000|2023-12-29 13:20:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|3358
1703856300000|2023-12-29 13:25:00|10288.1|10286.1|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|834
1703856600000|2023-12-29 13:30:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|2897
1703856900000|2023-12-29 13:35:00|10287.9|10285.9|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|1343
1703857200000|2023-12-29 13:40:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|961
1703857500000|2023-12-29 13:45:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|1196
1703857800000|2023-12-29 13:50:00|10286|10284|10284.4|10282.4|10286|10284|10284.4|10282.4|1697
1703858100000|2023-12-29 13:55:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|1196
1703858400000|2023-12-29 14:00:00|10284.8|10282.8|10285.6|10283.6|10286.4|10284.4|10284.8|10282.8|1643
1703858700000|2023-12-29 14:05:00|10285.2|10283.2|10286.4|10284.4|10286.4|10284.4|10285.2|10283.2|839
1703859000000|2023-12-29 14:10:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|955
1703859300000|2023-12-29 14:15:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|1056
1703859600000|2023-12-29 14:20:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|574
1703859900000|2023-12-29 14:25:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|996
1703860200000|2023-12-29 14:30:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10286|10284|821
1703860500000|2023-12-29 14:35:00|10286.4|10284.4|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|1982
1703860800000|2023-12-29 14:40:00|10287.7|10285.7|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|2490
1703861100000|2023-12-29 14:45:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|2503
1703861400000|2023-12-29 14:50:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|2114
1703861700000|2023-12-29 14:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|2098
1703862000000|2023-12-29 15:00:00|10289.1|10287.1|10290.3|10288.3|10290.3|10288.3|10288.7|10286.7|4920
1703862300000|2023-12-29 15:05:00|10290.5|10288.5|10289.9|10287.9|10291|10289|10289.9|10287.9|2662
1703862600000|2023-12-29 15:10:00|10289.7|10287.7|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|3057
1703862900000|2023-12-29 15:15:00|10290.6|10288.6|10291|10289|10291.8|10289.8|10290.6|10288.6|1475
1703863200000|2023-12-29 15:20:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1435
1703863500000|2023-12-29 15:25:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|876
1703863800000|2023-12-29 15:30:00|10291|10289|10290.6|10288.6|10291.8|10289.8|10290.6|10288.6|1037
1703864100000|2023-12-29 15:35:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|514
1703864400000|2023-12-29 15:40:00|10289.9|10287.9|10290.6|10288.6|10291|10289|10289.9|10287.9|922
1703864700000|2023-12-29 15:45:00|10290.5|10288.5|10291.4|10289.4|10291.8|10289.8|10290.5|10288.5|1611
1703865000000|2023-12-29 15:50:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|1149
1703865300000|2023-12-29 15:55:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|1649
1703865600000|2023-12-29 16:00:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|1349
1703865900000|2023-12-29 16:05:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|2298
1703866200000|2023-12-29 16:10:00|10293|10291|10293|10291|10293.4|10291.4|10292.2|10290.2|1187
1703866500000|2023-12-29 16:15:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|939
1703866800000|2023-12-29 16:20:00|10292.6|10290.6|10293.8|10291.8|10293.8|10291.8|10292.6|10290.6|783
1703867100000|2023-12-29 16:25:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|1347
1703867400000|2023-12-29 16:30:00|10294.2|10292.2|10294.9|10292.9|10294.9|10292.9|10294.2|10292.2|1932
1703867700000|2023-12-29 16:35:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|1238
1703868000000|2023-12-29 16:40:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|764
1703868300000|2023-12-29 16:45:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|1627
1703868600000|2023-12-29 16:50:00|10295.3|10293.3|10294.2|10292.2|10295.3|10293.3|10294.2|10292.2|774
1703868900000|2023-12-29 16:55:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10293.8|10291.8|2959
1703869200000|2023-12-29 17:00:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|934
1703869500000|2023-12-29 17:05:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|1088
1703869800000|2023-12-29 17:10:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|904
1703870100000|2023-12-29 17:15:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|1499
1703870400000|2023-12-29 17:20:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|1279
1703870700000|2023-12-29 17:25:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|1268
1703871000000|2023-12-29 17:30:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|908
1703871300000|2023-12-29 17:35:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|3176
1703871600000|2023-12-29 17:40:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|1967
1703871900000|2023-12-29 17:45:00|10294.9|10292.9|10294.2|10292.2|10295.3|10293.3|10293.8|10291.8|4275
1703872200000|2023-12-29 17:50:00|10293.8|10291.8|10294.9|10292.9|10294.9|10292.9|10293.4|10291.4|3321
1703872500000|2023-12-29 17:55:00|10295.3|10293.3|10296.9|10294.9|10297.7|10295.7|10295.3|10293.3|10809
1703872800000|2023-12-29 18:00:00|10296.5|10294.5|10292.6|10290.6|10296.9|10294.9|10289.5|10287.5|10279
1703873100000|2023-12-29 18:05:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291|10289|2261
1703873400000|2023-12-29 18:10:00|10292.2|10290.2|10295.3|10293.3|10295.3|10293.3|10291.8|10289.8|2353
1703873700000|2023-12-29 18:15:00|10294.9|10292.9|10294.2|10292.2|10295.3|10293.3|10293.4|10291.4|2439
1703874000000|2023-12-29 18:20:00|10293.8|10291.8|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|2316
1703874300000|2023-12-29 18:25:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|583
1703874600000|2023-12-29 18:30:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|1405
1703874900000|2023-12-29 18:35:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|1828
1703875200000|2023-12-29 18:40:00|10295.7|10293.7|10296.5|10294.5|10296.5|10294.5|10295.3|10293.3|2637
1703875500000|2023-12-29 18:45:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|2617
1703875800000|2023-12-29 18:50:00|10296.1|10294.1|10294.6|10292.6|10296.5|10294.5|10294.2|10292.2|1065
1703876100000|2023-12-29 18:55:00|10294.9|10292.9|10296.1|10294.1|10296.1|10294.1|10294.9|10292.9|3766
1703876400000|2023-12-29 19:00:00|10296.5|10294.5|10295.3|10293.3|10296.9|10294.9|10294.9|10292.9|1436
1703876700000|2023-12-29 19:05:00|10295.7|10293.7|10296.9|10294.9|10296.9|10294.9|10295.7|10293.7|1264
1703877000000|2023-12-29 19:10:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|414
1703877300000|2023-12-29 19:15:00|10296.5|10294.5|10296.7|10294.7|10296.9|10294.9|10296.5|10294.5|1009
1703877600000|2023-12-29 19:20:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|344
1703877900000|2023-12-29 19:25:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|1675
1703878200000|2023-12-29 19:30:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|957
1703878500000|2023-12-29 19:35:00|||||||||95
1703878800000|2023-12-29 19:40:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|966
1703879100000|2023-12-29 19:45:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|681
1703879400000|2023-12-29 19:50:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|358
1703879700000|2023-12-29 19:55:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|645
1703880000000|2023-12-29 20:00:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|578
1703880300000|2023-12-29 20:05:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|559
1703880600000|2023-12-29 20:10:00|||||||||66
1703880900000|2023-12-29 20:15:00|||||||||320
1703881200000|2023-12-29 20:20:00|||||||||113
1703881500000|2023-12-29 20:25:00|||||||||112
1703881800000|2023-12-29 20:30:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|400
1703882100000|2023-12-29 20:35:00|||||||||298
1703882400000|2023-12-29 20:40:00|||||||||119
1703882700000|2023-12-29 20:45:00|||||||||208
1703883000000|2023-12-29 20:50:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|411
1703883300000|2023-12-29 20:55:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|1205
1703883600000|2023-12-29 21:00:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|267
1703883900000|2023-12-29 21:05:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|264
1703884200000|2023-12-29 21:10:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|153
1703884500000|2023-12-29 21:15:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|133
1703884800000|2023-12-29 21:20:00|||||||||102
1703885100000|2023-12-29 21:25:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|209
1703885400000|2023-12-29 21:30:00|10294.4|10292.4|10294.6|10292.6|10294.6|10292.6|10294.4|10292.4|26
1703885700000|2023-12-29 21:35:00|10294.4|10292.4|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|502
1703886300000|2023-12-29 21:45:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|428
1703886600000|2023-12-29 21:50:00|||||||||74
1703886900000|2023-12-29 21:55:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|337
1704150000000|2024-01-01 23:00:00|10295.1|10293.1|10295.9|10293.9|10296.1|10294.1|10294.9|10292.9|312
1704150300000|2024-01-01 23:05:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10294.9|10292.9|139
1704150600000|2024-01-01 23:10:00|10296.9|10294.9|10297.1|10295.1|10297.7|10295.7|10296.7|10294.7|248
1704150900000|2024-01-01 23:15:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|147
1704151200000|2024-01-01 23:20:00|10296.3|10294.3|10295.7|10293.7|10296.3|10294.3|10295.7|10293.7|216
1704151500000|2024-01-01 23:25:00|10295.3|10293.3|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|130
1704151800000|2024-01-01 23:30:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|110
1704152100000|2024-01-01 23:35:00|10294.4|10292.4|10294.4|10292.4|10294.4|10292.4|10294.2|10292.2|59
1704152400000|2024-01-01 23:40:00|10294.2|10292.2|10294|10292|10294.6|10292.6|10293.4|10291.4|485
1704152700000|2024-01-01 23:45:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|21
1704153000000|2024-01-01 23:50:00|10293.6|10291.6|10293.6|10291.6|10293.8|10291.8|10293.6|10291.6|35
1704153300000|2024-01-01 23:55:00|10293.4|10291.4|10293.4|10291.4|10293.6|10291.6|10293.4|10291.4|37
1704153600000|2024-01-02 00:00:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|226
1704153900000|2024-01-02 00:05:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|1043
1704154200000|2024-01-02 00:10:00|||||||||338
1704154500000|2024-01-02 00:15:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|573
1704154800000|2024-01-02 00:20:00|10292.2|10290.2|10292.2|10290.2|10292.4|10290.4|10292.2|10290.2|59
1704155100000|2024-01-02 00:25:00|10292.6|10290.6|10293|10291|10293|10291|10292.4|10290.4|97
1704155400000|2024-01-02 00:30:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|358
1704155700000|2024-01-02 00:35:00|10293|10291|10293.2|10291.2|10293.4|10291.4|10293|10291|33
1704156000000|2024-01-02 00:40:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|21
1704156300000|2024-01-02 00:45:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10293|10291|494
1704156600000|2024-01-02 00:50:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|27
1704156900000|2024-01-02 00:55:00|10292.8|10290.8|10291.8|10289.8|10292.8|10290.8|10291.8|10289.8|619
1704157200000|2024-01-02 01:00:00|10291|10289|10291|10289|10291|10289|10291|10289|657
1704157500000|2024-01-02 01:05:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|405
1704157800000|2024-01-02 01:10:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|270
1704158100000|2024-01-02 01:15:00|10291.4|10289.4|10291.2|10289.2|10291.4|10289.4|10291|10289|91
1704158400000|2024-01-02 01:20:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.6|10288.6|74
1704158700000|2024-01-02 01:25:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|285
1704159000000|2024-01-02 01:30:00|10291|10289|10291|10289|10291|10289|10291|10289|14
1704159300000|2024-01-02 01:35:00|||||||||618
1704159600000|2024-01-02 01:40:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|329
1704159900000|2024-01-02 01:45:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|643
1704160200000|2024-01-02 01:50:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|698
1704160500000|2024-01-02 01:55:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|262
1704160800000|2024-01-02 02:00:00|10290.5|10288.5|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|188
1704161100000|2024-01-02 02:05:00|||||||||311
1704161400000|2024-01-02 02:10:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|169
1704161700000|2024-01-02 02:15:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|194
1704162000000|2024-01-02 02:20:00|10290.1|10288.1|10290.1|10288.1|10290.3|10288.3|10289.9|10287.9|39
1704162300000|2024-01-02 02:25:00|10290.3|10288.3|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|49
1704162600000|2024-01-02 02:30:00|||||||||16
1704162900000|2024-01-02 02:35:00|||||||||58
1704163200000|2024-01-02 02:40:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|131
1704163500000|2024-01-02 02:45:00|10289.7|10287.7|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|184
1704163800000|2024-01-02 02:50:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|310
1704164100000|2024-01-02 02:55:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|136
1704164400000|2024-01-02 03:00:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.5|10286.5|439
1704164700000|2024-01-02 03:05:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|100
1704165000000|2024-01-02 03:10:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|247
1704165300000|2024-01-02 03:15:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|547
1704165600000|2024-01-02 03:20:00|10289.5|10287.5|10289.7|10287.7|10289.9|10287.9|10289.5|10287.5|400
1704165900000|2024-01-02 03:25:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|33
1704166200000|2024-01-02 03:30:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|152
1704166500000|2024-01-02 03:35:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|232
1704166800000|2024-01-02 03:40:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|176
1704167100000|2024-01-02 03:45:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|791
1704167400000|2024-01-02 03:50:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|202
1704167700000|2024-01-02 03:55:00|||||||||32
1704168000000|2024-01-02 04:00:00|||||||||56
1704168300000|2024-01-02 04:05:00|10288.9|10286.9|10288.9|10286.9|10288.9|10286.9|10288.9|10286.9|58
1704168600000|2024-01-02 04:10:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|123
1704168900000|2024-01-02 04:15:00|10288.9|10286.9|10288.7|10286.7|10288.9|10286.9|10288.7|10286.7|121
1704169200000|2024-01-02 04:20:00|10288.9|10286.9|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|201
1704169500000|2024-01-02 04:25:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|55
1704169800000|2024-01-02 04:30:00|10288.9|10286.9|10288.7|10286.7|10288.9|10286.9|10288.7|10286.7|23
1704170100000|2024-01-02 04:35:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|57
1704170400000|2024-01-02 04:40:00|||||||||18
1704170700000|2024-01-02 04:45:00|||||||||59
1704171000000|2024-01-02 04:50:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|23
1704171300000|2024-01-02 04:55:00|||||||||1
1704171900000|2024-01-02 05:05:00|||||||||45
1704172200000|2024-01-02 05:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|69
1704172500000|2024-01-02 05:15:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|101
1704172800000|2024-01-02 05:20:00|||||||||53
1704173100000|2024-01-02 05:25:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|83
1704173400000|2024-01-02 05:30:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|191
1704173700000|2024-01-02 05:35:00|10288.9|10286.9|10288.7|10286.7|10288.9|10286.9|10288.7|10286.7|21
1704174000000|2024-01-02 05:40:00|10289.1|10287.1|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|121
1704174300000|2024-01-02 05:45:00|10289.1|10287.1|10288.9|10286.9|10289.1|10287.1|10288.9|10286.9|3
1704174600000|2024-01-02 05:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|81
1704174900000|2024-01-02 05:55:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|12
1704175200000|2024-01-02 06:00:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|320
1704175500000|2024-01-02 06:05:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|35
1704175800000|2024-01-02 06:10:00|||||||||37
1704176100000|2024-01-02 06:15:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|155
1704176400000|2024-01-02 06:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|1001
1704176700000|2024-01-02 06:25:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|57
1704177000000|2024-01-02 06:30:00|||||||||56
1704177300000|2024-01-02 06:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|479
1704177600000|2024-01-02 06:40:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|286
1704177900000|2024-01-02 06:45:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|125
1704178200000|2024-01-02 06:50:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|440
1704178500000|2024-01-02 06:55:00|10287.3|10285.3|10287.5|10285.5|10287.9|10285.9|10287.3|10285.3|2622
1704178800000|2024-01-02 07:00:00|||||||||432
1704179100000|2024-01-02 07:05:00|10287.7|10285.7|10287.9|10285.9|10288.1|10286.1|10287.7|10285.7|526
1704179400000|2024-01-02 07:10:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|217
1704179700000|2024-01-02 07:15:00|10287.3|10285.3|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|474
1704180000000|2024-01-02 07:20:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|423
1704180300000|2024-01-02 07:25:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|213
1704180600000|2024-01-02 07:30:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|244
1704180900000|2024-01-02 07:35:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|560
1704181200000|2024-01-02 07:40:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|627
1704181500000|2024-01-02 07:45:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|710
1704181800000|2024-01-02 07:50:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|750
1704182100000|2024-01-02 07:55:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|859
1704182400000|2024-01-02 08:00:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|658
1704182700000|2024-01-02 08:05:00|10284.4|10282.4|10284|10282|10285.2|10283.2|10284|10282|589
1704183000000|2024-01-02 08:10:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|1845
1704183300000|2024-01-02 08:15:00|10284.4|10282.4|10285.2|10283.2|10286|10284|10284|10282|962
1704183600000|2024-01-02 08:20:00|10284.8|10282.8|10284|10282|10285.2|10283.2|10284|10282|380
1704183900000|2024-01-02 08:25:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10283.6|10281.6|741
1704184200000|2024-01-02 08:30:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|519
1704184500000|2024-01-02 08:35:00|10285.2|10283.2|10283.6|10281.6|10285.2|10283.2|10283.2|10281.2|781
1704184800000|2024-01-02 08:40:00|10283.4|10281.4|10284|10282|10284|10282|10283.2|10281.2|425
1704185100000|2024-01-02 08:45:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|572
1704185400000|2024-01-02 08:50:00|10283.8|10281.8|10282.8|10280.8|10283.8|10281.8|10282.4|10280.4|1043
1704185700000|2024-01-02 08:55:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|549
1704186000000|2024-01-02 09:00:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|423
1704186300000|2024-01-02 09:05:00|10282.8|10280.8|10283.4|10281.4|10283.6|10281.6|10282.8|10280.8|717
1704186600000|2024-01-02 09:10:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|870
1704186900000|2024-01-02 09:15:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|1230
1704187200000|2024-01-02 09:20:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1163
1704187500000|2024-01-02 09:25:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|1053
1704187800000|2024-01-02 09:30:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|490
1704188100000|2024-01-02 09:35:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|1033
1704188400000|2024-01-02 09:40:00|10285.8|10283.8|10286|10284|10286.4|10284.4|10285.6|10283.6|223
1704188700000|2024-01-02 09:45:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|185
1704189000000|2024-01-02 09:50:00|10286|10284|10286|10284|10286|10284|10286|10284|1249
1704189300000|2024-01-02 09:55:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|117
1704189600000|2024-01-02 10:00:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|452
1704189900000|2024-01-02 10:05:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|964
1704190200000|2024-01-02 10:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|843
1704190500000|2024-01-02 10:15:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|411
1704190800000|2024-01-02 10:20:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|886
1704191100000|2024-01-02 10:25:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1287
1704191400000|2024-01-02 10:30:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|490
1704191700000|2024-01-02 10:35:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|816
1704192000000|2024-01-02 10:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|444
1704192300000|2024-01-02 10:45:00|10285.6|10283.6|10287.5|10285.5|10287.5|10285.5|10285.6|10283.6|1263
1704192600000|2024-01-02 10:50:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|664
1704192900000|2024-01-02 10:55:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|877
1704193200000|2024-01-02 11:00:00|10288.3|10286.3|10287.1|10285.1|10288.9|10286.9|10287.1|10285.1|2494
1704193500000|2024-01-02 11:05:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|621
1704193800000|2024-01-02 11:10:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286|10284|1124
1704194100000|2024-01-02 11:15:00|10286|10284|10286|10284|10286.7|10284.7|10285.6|10283.6|1649
1704194400000|2024-01-02 11:20:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|806
1704194700000|2024-01-02 11:25:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|382
1704195000000|2024-01-02 11:30:00|10286.4|10284.4|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|1392
1704195300000|2024-01-02 11:35:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|282
1704195600000|2024-01-02 11:40:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|436
1704195900000|2024-01-02 11:45:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|362
1704196200000|2024-01-02 11:50:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|470
1704196500000|2024-01-02 11:55:00|10284.2|10282.2|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|1172
1704196800000|2024-01-02 12:00:00|10283.2|10281.2|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|2617
1704197100000|2024-01-02 12:05:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|2372
1704197400000|2024-01-02 12:10:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|549
1704197700000|2024-01-02 12:15:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|499
1704198000000|2024-01-02 12:20:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|395
1704198300000|2024-01-02 12:25:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|1077
1704198600000|2024-01-02 12:30:00|10282.1|10280.1|10283.6|10281.6|10283.6|10281.6|10282.1|10280.1|1294
1704198900000|2024-01-02 12:35:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|1474
1704199200000|2024-01-02 12:40:00|10283.2|10281.2|10282.1|10280.1|10283.6|10281.6|10282.1|10280.1|650
1704199500000|2024-01-02 12:45:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|2586
1704199800000|2024-01-02 12:50:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|385
1704200100000|2024-01-02 12:55:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|611
1704200400000|2024-01-02 13:00:00|10283.2|10281.2|10281.7|10279.7|10283.6|10281.6|10281.7|10279.7|2325
1704200700000|2024-01-02 13:05:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|1420
1704201000000|2024-01-02 13:10:00|10281.1|10279.1|10279.3|10277.3|10281.3|10279.3|10278.9|10276.9|7780
1704201300000|2024-01-02 13:15:00|10279.1|10277.1|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|1078
1704201600000|2024-01-02 13:20:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|2360
1704201900000|2024-01-02 13:25:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|2601
1704202200000|2024-01-02 13:30:00|10279.7|10277.7|10280.5|10278.5|10280.9|10278.9|10279.3|10277.3|3696
1704202500000|2024-01-02 13:35:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|1937
1704202800000|2024-01-02 13:40:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|2092
1704203100000|2024-01-02 13:45:00|10279.3|10277.3|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1136
1704203400000|2024-01-02 13:50:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|2309
1704203700000|2024-01-02 13:55:00|10277.8|10275.8|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|3952
1704204000000|2024-01-02 14:00:00|10276.8|10274.8|10277.8|10275.8|10278.1|10276.1|10276.6|10274.6|2102
1704204300000|2024-01-02 14:05:00|10277.4|10275.4|10278.5|10276.5|10278.9|10276.9|10277.4|10275.4|1880
1704204600000|2024-01-02 14:10:00|10278.1|10276.1|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|2252
1704204900000|2024-01-02 14:15:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1903
1704205200000|2024-01-02 14:20:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1789
1704205500000|2024-01-02 14:25:00|10280.1|10278.1|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|3259
1704205800000|2024-01-02 14:30:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|3332
1704206100000|2024-01-02 14:35:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|2827
1704206400000|2024-01-02 14:40:00|10280.9|10278.9|10280.5|10278.5|10281.7|10279.7|10280.1|10278.1|2835
1704206700000|2024-01-02 14:45:00|10280.9|10278.9|10282.8|10280.8|10283.6|10281.6|10280.9|10278.9|5064
1704207000000|2024-01-02 14:50:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|2749
1704207300000|2024-01-02 14:55:00|10283.6|10281.6|10284.8|10282.8|10284.8|10282.8|10282.8|10280.8|5157
1704207600000|2024-01-02 15:00:00|10284.4|10282.4|10283.2|10281.2|10284.8|10282.8|10283.2|10281.2|2219
1704207900000|2024-01-02 15:05:00|10282.8|10280.8|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|3073
1704208200000|2024-01-02 15:10:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10282.8|10280.8|1868
1704208500000|2024-01-02 15:15:00|10283.6|10281.6|10282.1|10280.1|10283.6|10281.6|10282.1|10280.1|1792
1704208800000|2024-01-02 15:20:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|2010
1704209100000|2024-01-02 15:25:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|1673
1704209400000|2024-01-02 15:30:00|10281.3|10279.3|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|2661
1704209700000|2024-01-02 15:35:00|10281.3|10279.3|10282.4|10280.4|10282.4|10280.4|10280.5|10278.5|2199
1704210000000|2024-01-02 15:40:00|10282.1|10280.1|10280.9|10278.9|10282.4|10280.4|10280.5|10278.5|3436
1704210300000|2024-01-02 15:45:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1333
1704210600000|2024-01-02 15:50:00|10281.3|10279.3|10280.9|10278.9|10282.1|10280.1|10280.5|10278.5|3281
1704210900000|2024-01-02 15:55:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|2120
1704211200000|2024-01-02 16:00:00|10280.5|10278.5|10278.9|10276.9|10280.5|10278.5|10278.5|10276.5|3994
1704211500000|2024-01-02 16:05:00|10279.3|10277.3|10282.8|10280.8|10282.8|10280.8|10279.3|10277.3|9439
1704211800000|2024-01-02 16:10:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|4235
1704212100000|2024-01-02 16:15:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10282.8|10280.8|1514
1704212400000|2024-01-02 16:20:00|10283|10281|10283.6|10281.6|10284|10282|10282.8|10280.8|3019
1704212700000|2024-01-02 16:25:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|2021
1704213000000|2024-01-02 16:30:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|1411
1704213300000|2024-01-02 16:35:00|10281.7|10279.7|10282.4|10280.4|10282.8|10280.8|10281.3|10279.3|1469
1704213600000|2024-01-02 16:40:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.9|10279.9|409
1704213900000|2024-01-02 16:45:00|10282.4|10280.4|10284|10282|10284.4|10282.4|10282.4|10280.4|986
1704214200000|2024-01-02 16:50:00|10283.6|10281.6|10282.8|10280.8|10284|10282|10282.8|10280.8|1123
1704214500000|2024-01-02 16:55:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|521
1704214800000|2024-01-02 17:00:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|655
1704215100000|2024-01-02 17:05:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|322
1704215400000|2024-01-02 17:10:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|456
1704215700000|2024-01-02 17:15:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|1070
1704216000000|2024-01-02 17:20:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|998
1704216300000|2024-01-02 17:25:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|551
1704216600000|2024-01-02 17:30:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|941
1704216900000|2024-01-02 17:35:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|1519
1704217200000|2024-01-02 17:40:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|806
1704217500000|2024-01-02 17:45:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|993
1704217800000|2024-01-02 17:50:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|405
1704218100000|2024-01-02 17:55:00|10281.1|10279.1|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|498
1704218400000|2024-01-02 18:00:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|748
1704218700000|2024-01-02 18:05:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|158
1704219000000|2024-01-02 18:10:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.1|10279.1|943
1704219300000|2024-01-02 18:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|551
1704219600000|2024-01-02 18:20:00|10282.1|10280.1|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|658
1704219900000|2024-01-02 18:25:00|10282.4|10280.4|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|1739
1704220200000|2024-01-02 18:30:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|232
1704220500000|2024-01-02 18:35:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1835
1704220800000|2024-01-02 18:40:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|444
1704221100000|2024-01-02 18:45:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|232
1704221400000|2024-01-02 18:50:00|||||||||241
1704221700000|2024-01-02 18:55:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|1477
1704222000000|2024-01-02 19:00:00|10281.3|10279.3|10281.5|10279.5|10282.1|10280.1|10281.3|10279.3|1631
1704222300000|2024-01-02 19:05:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|1120
1704222600000|2024-01-02 19:10:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|333
1704222900000|2024-01-02 19:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|900
1704223200000|2024-01-02 19:20:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|740
1704223500000|2024-01-02 19:25:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|329
1704223800000|2024-01-02 19:30:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|424
1704224100000|2024-01-02 19:35:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1449
1704224400000|2024-01-02 19:40:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1310
1704224700000|2024-01-02 19:45:00|10280.9|10278.9|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|1609
1704225000000|2024-01-02 19:50:00|10280.3|10278.3|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|1257
1704225300000|2024-01-02 19:55:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|2394
1704225600000|2024-01-02 20:00:00|10280.5|10278.5|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|2689
1704225900000|2024-01-02 20:05:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1203
1704226200000|2024-01-02 20:10:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|390
1704226500000|2024-01-02 20:15:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|1219
1704226800000|2024-01-02 20:20:00|10280.3|10278.3|10280.5|10278.5|10280.9|10278.9|10280.3|10278.3|434
1704227100000|2024-01-02 20:25:00|10280.1|10278.1|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|2292
1704227400000|2024-01-02 20:30:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10278.5|10276.5|1885
1704227700000|2024-01-02 20:35:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|706
1704228000000|2024-01-02 20:40:00|10279.9|10277.9|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|2440
1704228300000|2024-01-02 20:45:00|10280.7|10278.7|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|2225
1704228600000|2024-01-02 20:50:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|1092
1704228900000|2024-01-02 20:55:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|2106
1704229200000|2024-01-02 21:00:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|3277
1704229500000|2024-01-02 21:05:00|10281.7|10279.7|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|589
1704229800000|2024-01-02 21:10:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1390
1704230100000|2024-01-02 21:15:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|3419
1704230400000|2024-01-02 21:20:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|8937
1704230700000|2024-01-02 21:25:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1752
1704231000000|2024-01-02 21:30:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|756
1704231300000|2024-01-02 21:35:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|892
1704231600000|2024-01-02 21:40:00|10282.4|10280.4|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|837
1704231900000|2024-01-02 21:45:00|10281.7|10279.7|10282.6|10280.6|10282.6|10280.6|10281.7|10279.7|1703
1704232200000|2024-01-02 21:50:00|10282.4|10280.4|10282.3|10280.3|10282.8|10280.8|10282.1|10280.1|897
1704232500000|2024-01-02 21:55:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|839
1704236400000|2024-01-02 23:00:00|10282.3|10280.3|10281.5|10279.5|10282.4|10280.4|10281.5|10279.5|77
1704236700000|2024-01-02 23:05:00|10281.3|10279.3|10280.3|10278.3|10281.5|10279.5|10280.1|10278.1|84
1704237000000|2024-01-02 23:10:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|164
1704237300000|2024-01-02 23:15:00|10280.3|10278.3|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|90
1704237900000|2024-01-02 23:25:00|10280.1|10278.1|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|28
1704238200000|2024-01-02 23:30:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|41
1704238500000|2024-01-02 23:35:00|10279.9|10277.9|10279.7|10277.7|10279.9|10277.9|10279.7|10277.7|101
1704238800000|2024-01-02 23:40:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|89
1704239100000|2024-01-02 23:45:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|63
1704239400000|2024-01-02 23:50:00|||||||||54
1704239700000|2024-01-02 23:55:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|216
1704240000000|2024-01-03 00:00:00|||||||||54
1704240300000|2024-01-03 00:05:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|168
1704240600000|2024-01-03 00:10:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|86
1704240900000|2024-01-03 00:15:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.5|10277.5|30
1704241200000|2024-01-03 00:20:00|||||||||6
1704241500000|2024-01-03 00:25:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|184
1704241800000|2024-01-03 00:30:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|593
1704242100000|2024-01-03 00:35:00|10280.7|10278.7|10280.9|10278.9|10280.9|10278.9|10280.7|10278.7|342
1704242400000|2024-01-03 00:40:00|10281.1|10279.1|10281.1|10279.1|10281.3|10279.3|10280.9|10278.9|259
1704242700000|2024-01-03 00:45:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|126
1704243000000|2024-01-03 00:50:00|||||||||200
1704243300000|2024-01-03 00:55:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|95
1704243600000|2024-01-03 01:00:00|||||||||1
1704243900000|2024-01-03 01:05:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|211
1704244200000|2024-01-03 01:10:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|152
1704245100000|2024-01-03 01:25:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|157
1704245400000|2024-01-03 01:30:00|||||||||102
1704245700000|2024-01-03 01:35:00|||||||||1
1704246300000|2024-01-03 01:45:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|9
1704246600000|2024-01-03 01:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|71
1704246900000|2024-01-03 01:55:00|||||||||85
1704247200000|2024-01-03 02:00:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|153
1704247500000|2024-01-03 02:05:00|||||||||6
1704247800000|2024-01-03 02:10:00|||||||||7
1704248100000|2024-01-03 02:15:00|||||||||6
1704248400000|2024-01-03 02:20:00|||||||||2
1704248700000|2024-01-03 02:25:00|||||||||31
1704249000000|2024-01-03 02:30:00|||||||||12
1704249300000|2024-01-03 02:35:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|150
1704249600000|2024-01-03 02:40:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|94
1704249900000|2024-01-03 02:45:00|||||||||12
1704250200000|2024-01-03 02:50:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|29
1704250500000|2024-01-03 02:55:00|||||||||12
1704250800000|2024-01-03 03:00:00|||||||||4
1704251100000|2024-01-03 03:05:00|||||||||7
1704251400000|2024-01-03 03:10:00|||||||||2
1704251700000|2024-01-03 03:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.1|10277.1|114
1704252000000|2024-01-03 03:20:00|||||||||21
1704252300000|2024-01-03 03:25:00|||||||||130
1704252600000|2024-01-03 03:30:00|||||||||35
1704252900000|2024-01-03 03:35:00|||||||||30
1704253500000|2024-01-03 03:45:00|||||||||21
1704253800000|2024-01-03 03:50:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|138
1704254100000|2024-01-03 03:55:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|175
1704254700000|2024-01-03 04:05:00|||||||||1
1704255000000|2024-01-03 04:10:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|115
1704255600000|2024-01-03 04:20:00|||||||||23
1704255900000|2024-01-03 04:25:00|||||||||43
1704256200000|2024-01-03 04:30:00|||||||||15
1704256500000|2024-01-03 04:35:00|10278.7|10276.7|10278.7|10276.7|10278.9|10276.9|10278.7|10276.7|122
1704256800000|2024-01-03 04:40:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|2
1704257100000|2024-01-03 04:45:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|46
1704257400000|2024-01-03 04:50:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|40
1704257700000|2024-01-03 04:55:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|117
1704258000000|2024-01-03 05:00:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|50
1704258300000|2024-01-03 05:05:00|||||||||4
1704258600000|2024-01-03 05:10:00|||||||||4
1704258900000|2024-01-03 05:15:00|10278.1|10276.1|10278.3|10276.3|10278.5|10276.5|10278.1|10276.1|242
1704259200000|2024-01-03 05:20:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|41
1704259500000|2024-01-03 05:25:00|||||||||27
1704259800000|2024-01-03 05:30:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|349
1704260100000|2024-01-03 05:35:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|176
1704260400000|2024-01-03 05:40:00|10278.3|10276.3|10278.3|10276.3|10278.5|10276.5|10278.1|10276.1|39
1704260700000|2024-01-03 05:45:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|994
1704261000000|2024-01-03 05:50:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|862
1704261300000|2024-01-03 05:55:00|10278.7|10276.7|10278.5|10276.5|10278.7|10276.7|10278.5|10276.5|544
1704261600000|2024-01-03 06:00:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|182
1704261900000|2024-01-03 06:05:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|458
1704262200000|2024-01-03 06:10:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|526
1704262500000|2024-01-03 06:15:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|979
1704262800000|2024-01-03 06:20:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|855
1704263100000|2024-01-03 06:25:00|||||||||531
1704263400000|2024-01-03 06:30:00|||||||||256
1704263700000|2024-01-03 06:35:00|||||||||41
1704264000000|2024-01-03 06:40:00|||||||||145
1704264300000|2024-01-03 06:45:00|10280.9|10278.9|10280.3|10278.3|10280.9|10278.9|10280.3|10278.3|1106
1704264600000|2024-01-03 06:50:00|10280.1|10278.1|10280.1|10278.1|10280.3|10278.3|10280.1|10278.1|255
1704264900000|2024-01-03 06:55:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|149
1704265200000|2024-01-03 07:00:00|||||||||58
1704265500000|2024-01-03 07:05:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|211
1704265800000|2024-01-03 07:10:00|10278.9|10276.9|10277.4|10275.4|10278.9|10276.9|10277.4|10275.4|1208
1704266100000|2024-01-03 07:15:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1852
1704266400000|2024-01-03 07:20:00|10276.8|10274.8|10276.2|10274.2|10277|10275|10276.2|10274.2|497
1704266700000|2024-01-03 07:25:00|||||||||216
1704267000000|2024-01-03 07:30:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10276|10274|460
1704267300000|2024-01-03 07:35:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|1131
1704267600000|2024-01-03 07:40:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|386
1704267900000|2024-01-03 07:45:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|853
1704268200000|2024-01-03 07:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|561
1704268500000|2024-01-03 07:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|143
1704268800000|2024-01-03 08:00:00|10276.8|10274.8|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|746
1704269100000|2024-01-03 08:05:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.4|10274.4|300
1704269400000|2024-01-03 08:10:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|99
1704269700000|2024-01-03 08:15:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|116
1704270000000|2024-01-03 08:20:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275|10273|1790
1704270300000|2024-01-03 08:25:00|10275|10273|10273.5|10271.5|10275.4|10273.4|10273.5|10271.5|2605
1704270600000|2024-01-03 08:30:00|10273.9|10271.9|10274.6|10272.6|10275|10273|10273.9|10271.9|2570
1704270900000|2024-01-03 08:35:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|498
1704271200000|2024-01-03 08:40:00|10275.2|10273.2|10274.2|10272.2|10275.4|10273.4|10273.9|10271.9|563
1704271500000|2024-01-03 08:45:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|404
1704271800000|2024-01-03 08:50:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|584
1704272100000|2024-01-03 08:55:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|787
1704272400000|2024-01-03 09:00:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|291
1704272700000|2024-01-03 09:05:00|||||||||199
1704273000000|2024-01-03 09:10:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1346
1704273300000|2024-01-03 09:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|653
1704273600000|2024-01-03 09:20:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10273.9|10271.9|779
1704273900000|2024-01-03 09:25:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1241
1704274200000|2024-01-03 09:30:00|10275.6|10273.6|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|864
1704274500000|2024-01-03 09:35:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|302
1704274800000|2024-01-03 09:40:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|426
1704275100000|2024-01-03 09:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|2093
1704275400000|2024-01-03 09:50:00|||||||||2
1704275700000|2024-01-03 09:55:00|10276.8|10274.8|10277|10275|10277.4|10275.4|10276.8|10274.8|1240
1704276000000|2024-01-03 10:00:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|1517
1704276300000|2024-01-03 10:05:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|250
1704276600000|2024-01-03 10:10:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|790
1704276900000|2024-01-03 10:15:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|151
1704277200000|2024-01-03 10:20:00|||||||||41
1704277500000|2024-01-03 10:25:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|665
1704277800000|2024-01-03 10:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|626
1704278100000|2024-01-03 10:35:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|353
1704278400000|2024-01-03 10:40:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|296
1704278700000|2024-01-03 10:45:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|148
1704279000000|2024-01-03 10:50:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10275.8|10273.8|580
1704279300000|2024-01-03 10:55:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|287
1704279600000|2024-01-03 11:00:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|491
1704279900000|2024-01-03 11:05:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|96
1704280200000|2024-01-03 11:10:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|351
1704280500000|2024-01-03 11:15:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1555
1704280800000|2024-01-03 11:20:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|185
1704281100000|2024-01-03 11:25:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1193
1704281400000|2024-01-03 11:30:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|341
1704281700000|2024-01-03 11:35:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|163
1704282000000|2024-01-03 11:40:00|10276.2|10274.2|10276.2|10274.2|10276.4|10274.4|10276.2|10274.2|41
1704282300000|2024-01-03 11:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|118
1704282600000|2024-01-03 11:50:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|70
1704282900000|2024-01-03 11:55:00|||||||||132
1704283200000|2024-01-03 12:00:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|698
1704283500000|2024-01-03 12:05:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|471
1704283800000|2024-01-03 12:10:00|10276.6|10274.6|10277.8|10275.8|10277.8|10275.8|10276.6|10274.6|2603
1704284100000|2024-01-03 12:15:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|503
1704284400000|2024-01-03 12:20:00|10277.8|10275.8|10277|10275|10278.1|10276.1|10276.6|10274.6|9504
1704284700000|2024-01-03 12:25:00|10277.4|10275.4|10275.6|10273.6|10277.4|10275.4|10275.2|10273.2|2906
1704285000000|2024-01-03 12:30:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|519
1704285300000|2024-01-03 12:35:00|10275|10273|10275|10273|10275.8|10273.8|10274.6|10272.6|666
1704285600000|2024-01-03 12:40:00|10275.4|10273.4|10276.6|10274.6|10277|10275|10275|10273|3093
1704285900000|2024-01-03 12:45:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|1040
1704286200000|2024-01-03 12:50:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|958
1704286500000|2024-01-03 12:55:00|10277.4|10275.4|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|1196
1704286800000|2024-01-03 13:00:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.6|10273.6|1787
1704287100000|2024-01-03 13:05:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|2908
1704287400000|2024-01-03 13:10:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|360
1704287700000|2024-01-03 13:15:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|705
1704288000000|2024-01-03 13:20:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|2029
1704288300000|2024-01-03 13:25:00|10276.2|10274.2|10277|10275|10277|10275|10275.8|10273.8|2546
1704288600000|2024-01-03 13:30:00|10276.6|10274.6|10277|10275|10277.2|10275.2|10275.4|10273.4|2964
1704288900000|2024-01-03 13:35:00|10277.2|10275.2|10277.8|10275.8|10278.1|10276.1|10277|10275|1946
1704289200000|2024-01-03 13:40:00|10278.1|10276.1|10276.6|10274.6|10278.1|10276.1|10276.6|10274.6|3470
1704289500000|2024-01-03 13:45:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10276.2|10274.2|2082
1704289800000|2024-01-03 13:50:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277|10275|1194
1704290100000|2024-01-03 13:55:00|10277.8|10275.8|10276.8|10274.8|10278.1|10276.1|10276.2|10274.2|1639
1704290400000|2024-01-03 14:00:00|10277|10275|10277|10275|10278.1|10276.1|10277|10275|1237
1704290700000|2024-01-03 14:05:00|10277.4|10275.4|10276.2|10274.2|10277.8|10275.8|10276.2|10274.2|3146
1704291000000|2024-01-03 14:10:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10275|10273|1672
1704291300000|2024-01-03 14:15:00|10275.2|10273.2|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|3131
1704291600000|2024-01-03 14:20:00|10275.4|10273.4|10273.5|10271.5|10275.8|10273.8|10273.1|10271.1|3347
1704291900000|2024-01-03 14:25:00|10273.9|10271.9|10273.5|10271.5|10274.2|10272.2|10272.7|10270.7|2705
1704292200000|2024-01-03 14:30:00|10273.1|10271.1|10273.9|10271.9|10274.4|10272.4|10273.1|10271.1|1895
1704292500000|2024-01-03 14:35:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10271.5|10269.5|6600
1704292800000|2024-01-03 14:40:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|2451
1704293100000|2024-01-03 14:45:00|10273.9|10271.9|10274.8|10272.8|10275|10273|10273.1|10271.1|4225
1704293400000|2024-01-03 14:50:00|10275|10273|10273.9|10271.9|10275|10273|10273.1|10271.1|2661
1704293700000|2024-01-03 14:55:00|10274.2|10272.2|10273.3|10271.3|10274.6|10272.6|10273.3|10271.3|2430
1704294000000|2024-01-03 15:00:00|10271.3|10269.3|10280.5|10278.5|10281.7|10279.7|10271.3|10269.3|9952
1704294300000|2024-01-03 15:05:00|10280.7|10278.7|10277.4|10275.4|10280.9|10278.9|10277.4|10275.4|5780
1704294600000|2024-01-03 15:10:00|10277.8|10275.8|10274.6|10272.6|10277.8|10275.8|10274.6|10272.6|5205
1704294900000|2024-01-03 15:15:00|10275|10273|10273.5|10271.5|10275|10273|10273.1|10271.1|9554
1704295200000|2024-01-03 15:20:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10272.3|10270.3|2249
1704295500000|2024-01-03 15:25:00|10273.1|10271.1|10273.1|10271.1|10274.2|10272.2|10272.3|10270.3|3443
1704295800000|2024-01-03 15:30:00|10273.5|10271.5|10271.1|10269.1|10273.5|10271.5|10270.3|10268.3|4276
1704296100000|2024-01-03 15:35:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10269.6|10267.6|4909
1704296400000|2024-01-03 15:40:00|10270.7|10268.7|10272.7|10270.7|10273.1|10271.1|10269.9|10267.9|3125
1704296700000|2024-01-03 15:45:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10271.5|10269.5|1744
1704297000000|2024-01-03 15:50:00|10272.7|10270.7|10273.1|10271.1|10273.7|10271.7|10272.5|10270.5|1003
1704297300000|2024-01-03 15:55:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10272.3|10270.3|3242
1704297600000|2024-01-03 16:00:00|10273.9|10271.9|10275|10273|10275.4|10273.4|10273.9|10271.9|4141
1704297900000|2024-01-03 16:05:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|2379
1704298200000|2024-01-03 16:10:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.4|10272.4|925
1704298500000|2024-01-03 16:15:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10274.6|10272.6|2399
1704298800000|2024-01-03 16:20:00|10275.6|10273.6|10276.2|10274.2|10276.6|10274.6|10275.6|10273.6|1153
1704299100000|2024-01-03 16:25:00|10275.8|10273.8|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|1972
1704299400000|2024-01-03 16:30:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10275.8|10273.8|1438
1704299700000|2024-01-03 16:35:00|10276.6|10274.6|10275.8|10273.8|10277|10275|10275.8|10273.8|1103
1704300000000|2024-01-03 16:40:00|10275.4|10273.4|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|1654
1704300300000|2024-01-03 16:45:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|996
1704300600000|2024-01-03 16:50:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1960
1704300900000|2024-01-03 16:55:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|732
1704301200000|2024-01-03 17:00:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|413
1704301500000|2024-01-03 17:05:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|594
1704301800000|2024-01-03 17:10:00|10275.8|10273.8|10277|10275|10277|10275|10275.8|10273.8|1990
1704302100000|2024-01-03 17:15:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1207
1704302400000|2024-01-03 17:20:00|10277|10275|10277.8|10275.8|10278.1|10276.1|10277|10275|1702
1704302700000|2024-01-03 17:25:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1482
1704303000000|2024-01-03 17:30:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|1241
1704303300000|2024-01-03 17:35:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1567
1704303600000|2024-01-03 17:40:00|10278|10276|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|1712
1704303900000|2024-01-03 17:45:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1482
1704304200000|2024-01-03 17:50:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|376
1704304500000|2024-01-03 17:55:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|1711
1704304800000|2024-01-03 18:00:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|1681
1704305100000|2024-01-03 18:05:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|636
1704305400000|2024-01-03 18:10:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1678
1704305700000|2024-01-03 18:15:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|875
1704306000000|2024-01-03 18:20:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|1357
1704306300000|2024-01-03 18:25:00|||||||||434
1704306600000|2024-01-03 18:30:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|1353
1704306900000|2024-01-03 18:35:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|904
1704307200000|2024-01-03 18:40:00|||||||||285
1704307500000|2024-01-03 18:45:00|10277.8|10275.8|10278.9|10276.9|10278.9|10276.9|10277.4|10275.4|2064
1704307800000|2024-01-03 18:50:00|10279.3|10277.3|10279.3|10277.3|10279.9|10277.9|10278.9|10276.9|1837
1704308100000|2024-01-03 18:55:00|10278.9|10276.9|10279.1|10277.1|10279.3|10277.3|10278.9|10276.9|2335
1704308400000|2024-01-03 19:00:00|10278.9|10276.9|10275.4|10273.4|10278.9|10276.9|10273.5|10271.5|9804
1704308700000|2024-01-03 19:05:00|10275.8|10273.8|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|6175
1704309000000|2024-01-03 19:10:00|10274.2|10272.2|10275|10273|10275|10273|10273.1|10271.1|5033
1704309300000|2024-01-03 19:15:00|10275.2|10273.2|10277.8|10275.8|10278.5|10276.5|10275|10273|7685
1704309600000|2024-01-03 19:20:00|10277.4|10275.4|10278.9|10276.9|10278.9|10276.9|10277.4|10275.4|4044
1704309900000|2024-01-03 19:25:00|10279.3|10277.3|10282.8|10280.8|10282.8|10280.8|10279.3|10277.3|8417
1704310200000|2024-01-03 19:30:00|10282.4|10280.4|10282.4|10280.4|10283.6|10281.6|10282.1|10280.1|4679
1704310500000|2024-01-03 19:35:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|4648
1704310800000|2024-01-03 19:40:00|10282.4|10280.4|10282.4|10280.4|10283.6|10281.6|10281.3|10279.3|3679
1704311100000|2024-01-03 19:45:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|2309
1704311400000|2024-01-03 19:50:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|1504
1704311700000|2024-01-03 19:55:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|4076
1704312000000|2024-01-03 20:00:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|2935
1704312300000|2024-01-03 20:05:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|2340
1704312600000|2024-01-03 20:10:00|10281.5|10279.5|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|1479
1704312900000|2024-01-03 20:15:00|10282.1|10280.1|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|4746
1704313200000|2024-01-03 20:20:00|10281.7|10279.7|10280.1|10278.1|10281.7|10279.7|10280.1|10278.1|5327
1704313500000|2024-01-03 20:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|881
1704313800000|2024-01-03 20:30:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|1771
1704314100000|2024-01-03 20:35:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1610
1704314400000|2024-01-03 20:40:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1576
1704314700000|2024-01-03 20:45:00|10281.3|10279.3|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|3656
1704315000000|2024-01-03 20:50:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|3304
1704315300000|2024-01-03 20:55:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|3218
1704315600000|2024-01-03 21:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|3590
1704315900000|2024-01-03 21:05:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|1519
1704316200000|2024-01-03 21:10:00|10280.5|10278.5|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|2919
1704316500000|2024-01-03 21:15:00|||||||||206
1704316800000|2024-01-03 21:20:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|371
1704317100000|2024-01-03 21:25:00|10279.7|10277.7|10280.9|10278.9|10281.3|10279.3|10279.7|10277.7|2091
1704317400000|2024-01-03 21:30:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|1231
1704317700000|2024-01-03 21:35:00|10280.3|10278.3|10280.1|10278.1|10280.3|10278.3|10279.7|10277.7|755
1704318000000|2024-01-03 21:40:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|848
1704318300000|2024-01-03 21:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1178
1704318600000|2024-01-03 21:50:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|720
1704318900000|2024-01-03 21:55:00|10279.5|10277.5|10280.1|10278.1|10280.5|10278.5|10279.5|10277.5|2139
1704322800000|2024-01-03 23:00:00|10280.7|10278.7|10281.1|10279.1|10281.1|10279.1|10280.5|10278.5|158
1704323100000|2024-01-03 23:05:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|27
1704323400000|2024-01-03 23:10:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|84
1704323700000|2024-01-03 23:15:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|199
1704324000000|2024-01-03 23:20:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|22
1704324600000|2024-01-03 23:30:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|72
1704324900000|2024-01-03 23:35:00|10280.3|10278.3|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|377
1704325200000|2024-01-03 23:40:00|10280.5|10278.5|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|11
1704325500000|2024-01-03 23:45:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|184
1704325800000|2024-01-03 23:50:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|135
1704326100000|2024-01-03 23:55:00|||||||||161
1704326400000|2024-01-04 00:00:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|258
1704326700000|2024-01-04 00:05:00|10281.1|10279.1|10280.5|10278.5|10281.1|10279.1|10280.3|10278.3|454
1704327000000|2024-01-04 00:10:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|485
1704327300000|2024-01-04 00:15:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|270
1704327600000|2024-01-04 00:20:00|10281.5|10279.5|10280.9|10278.9|10281.5|10279.5|10280.9|10278.9|560
1704327900000|2024-01-04 00:25:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|112
1704328200000|2024-01-04 00:30:00|||||||||2
1704328500000|2024-01-04 00:35:00|10281.5|10279.5|10281.3|10279.3|10281.5|10279.5|10281.3|10279.3|0
1704328800000|2024-01-04 00:40:00|||||||||19
1704329100000|2024-01-04 00:45:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|76
1704329400000|2024-01-04 00:50:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|24
1704329700000|2024-01-04 00:55:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|403
1704330000000|2024-01-04 01:00:00|||||||||72
1704330300000|2024-01-04 01:05:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.3|10278.3|568
1704330600000|2024-01-04 01:10:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|139
1704330900000|2024-01-04 01:15:00|||||||||76
1704331200000|2024-01-04 01:20:00|||||||||13
1704331500000|2024-01-04 01:25:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|114
1704331800000|2024-01-04 01:30:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|265
1704332100000|2024-01-04 01:35:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|175
1704332400000|2024-01-04 01:40:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|102
1704332700000|2024-01-04 01:45:00|||||||||29
1704333000000|2024-01-04 01:50:00|||||||||31
1704333300000|2024-01-04 01:55:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|417
1704333600000|2024-01-04 02:00:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|207
1704333900000|2024-01-04 02:05:00|||||||||101
1704334200000|2024-01-04 02:10:00|||||||||218
1704334500000|2024-01-04 02:15:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|742
1704334800000|2024-01-04 02:20:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|212
1704335100000|2024-01-04 02:25:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|456
1704335400000|2024-01-04 02:30:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|69
1704335700000|2024-01-04 02:35:00|||||||||2
1704336000000|2024-01-04 02:40:00|||||||||265
1704336300000|2024-01-04 02:45:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|86
1704336600000|2024-01-04 02:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|90
1704336900000|2024-01-04 02:55:00|||||||||109
1704337200000|2024-01-04 03:00:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|11
1704337500000|2024-01-04 03:05:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|78
1704337800000|2024-01-04 03:10:00|||||||||1
1704338100000|2024-01-04 03:15:00|||||||||91
1704338400000|2024-01-04 03:20:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|154
1704338700000|2024-01-04 03:25:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|56
1704339000000|2024-01-04 03:30:00|10280.3|10278.3|10280.9|10278.9|10280.9|10278.9|10280.3|10278.3|75
1704339300000|2024-01-04 03:35:00|||||||||2
1704339600000|2024-01-04 03:40:00|10280.7|10278.7|10280.5|10278.5|10280.7|10278.7|10280.5|10278.5|12
1704339900000|2024-01-04 03:45:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|122
1704340200000|2024-01-04 03:50:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|17
1704340500000|2024-01-04 03:55:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|67
1704341100000|2024-01-04 04:05:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|295
1704341700000|2024-01-04 04:15:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|218
1704342000000|2024-01-04 04:20:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|493
1704342300000|2024-01-04 04:25:00|10279.1|10277.1|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|2240
1704342600000|2024-01-04 04:30:00|||||||||2
1704342900000|2024-01-04 04:35:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|328
1704343200000|2024-01-04 04:40:00|||||||||279
1704343500000|2024-01-04 04:45:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|130
1704343800000|2024-01-04 04:50:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|68
1704344100000|2024-01-04 04:55:00|||||||||2
1704344400000|2024-01-04 05:00:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|158
1704344700000|2024-01-04 05:05:00|||||||||2
1704345000000|2024-01-04 05:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|75
1704345300000|2024-01-04 05:15:00|||||||||537
1704345600000|2024-01-04 05:20:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|325
1704345900000|2024-01-04 05:25:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|224
1704346200000|2024-01-04 05:30:00|10279.1|10277.1|10278.9|10276.9|10279.1|10277.1|10278.9|10276.9|12
1704346500000|2024-01-04 05:35:00|10278.5|10276.5|10278.7|10276.7|10278.9|10276.9|10278.5|10276.5|90
1704346800000|2024-01-04 05:40:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|12
1704347100000|2024-01-04 05:45:00|10278.7|10276.7|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|64
1704347400000|2024-01-04 05:50:00|10278.9|10276.9|10280.5|10278.5|10280.9|10278.9|10278.9|10276.9|961
1704347700000|2024-01-04 05:55:00|10280.7|10278.7|10280.3|10278.3|10280.7|10278.7|10280.1|10278.1|52
1704348000000|2024-01-04 06:00:00|10280.1|10278.1|10281.5|10279.5|10281.7|10279.7|10280.1|10278.1|671
1704348300000|2024-01-04 06:05:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|54
1704348600000|2024-01-04 06:10:00|10280.9|10278.9|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|971
1704348900000|2024-01-04 06:15:00|10282.3|10280.3|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|853
1704349200000|2024-01-04 06:20:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|353
1704349500000|2024-01-04 06:25:00|10283.2|10281.2|10283.4|10281.4|10283.4|10281.4|10282.8|10280.8|434
1704349800000|2024-01-04 06:30:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|2584
1704350100000|2024-01-04 06:35:00|10284|10282|10282.4|10280.4|10284|10282|10282.4|10280.4|930
1704350400000|2024-01-04 06:40:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|61
1704350700000|2024-01-04 06:45:00|10282.8|10280.8|10283|10281|10283.2|10281.2|10282.8|10280.8|280
1704351000000|2024-01-04 06:50:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|237
1704351300000|2024-01-04 06:55:00|10283|10281|10283.2|10281.2|10283.6|10281.6|10283|10281|300
1704351600000|2024-01-04 07:00:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|438
1704351900000|2024-01-04 07:05:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|598
1704352200000|2024-01-04 07:10:00|10284|10282|10284.6|10282.6|10285.2|10283.2|10284|10282|997
1704352500000|2024-01-04 07:15:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|369
1704352800000|2024-01-04 07:20:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|488
1704353100000|2024-01-04 07:25:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|407
1704353400000|2024-01-04 07:30:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|1437
1704353700000|2024-01-04 07:35:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|591
1704354000000|2024-01-04 07:40:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|701
1704354300000|2024-01-04 07:45:00|10285.6|10283.6|10284.4|10282.4|10286|10284|10284.4|10282.4|625
1704354600000|2024-01-04 07:50:00|10284.8|10282.8|10284.2|10282.2|10284.8|10282.8|10284|10282|806
1704354900000|2024-01-04 07:55:00|10284.4|10282.4|10283.2|10281.2|10284.4|10282.4|10283.2|10281.2|967
1704355200000|2024-01-04 08:00:00|10283.4|10281.4|10284|10282|10284|10282|10283.4|10281.4|850
1704355500000|2024-01-04 08:05:00|10284.2|10282.2|10284.4|10282.4|10284.8|10282.8|10284.2|10282.2|569
1704355800000|2024-01-04 08:10:00|10284|10282|10284|10282|10284.4|10282.4|10283.2|10281.2|618
1704356100000|2024-01-04 08:15:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|342
1704356400000|2024-01-04 08:20:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|1373
1704356700000|2024-01-04 08:25:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|687
1704357000000|2024-01-04 08:30:00|10283.4|10281.4|10283.2|10281.2|10284|10282|10283.2|10281.2|955
1704357300000|2024-01-04 08:35:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|828
1704357600000|2024-01-04 08:40:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|583
1704357900000|2024-01-04 08:45:00|10283.6|10281.6|10284.4|10282.4|10284.8|10282.8|10283.2|10281.2|1166
1704358200000|2024-01-04 08:50:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|657
1704358500000|2024-01-04 08:55:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|560
1704358800000|2024-01-04 09:00:00|10283.2|10281.2|10283.2|10281.2|10283.4|10281.4|10282.8|10280.8|1127
1704359100000|2024-01-04 09:05:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|367
1704359400000|2024-01-04 09:10:00|10283|10281|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|294
1704359700000|2024-01-04 09:15:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|454
1704360000000|2024-01-04 09:20:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|361
1704360300000|2024-01-04 09:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|474
1704360600000|2024-01-04 09:30:00|10281.9|10279.9|10282.4|10280.4|10282.8|10280.8|10281.7|10279.7|779
1704360900000|2024-01-04 09:35:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|272
1704361200000|2024-01-04 09:40:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|916
1704361500000|2024-01-04 09:45:00|10281.9|10279.9|10280.9|10278.9|10281.9|10279.9|10280.9|10278.9|621
1704361800000|2024-01-04 09:50:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|638
1704362100000|2024-01-04 09:55:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|816
1704362400000|2024-01-04 10:00:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|613
1704362700000|2024-01-04 10:05:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|1202
1704363000000|2024-01-04 10:10:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|684
1704363300000|2024-01-04 10:15:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|312
1704363600000|2024-01-04 10:20:00|10280.5|10278.5|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|814
1704363900000|2024-01-04 10:25:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|475
1704364200000|2024-01-04 10:30:00|10278.5|10276.5|10278.5|10276.5|10279.1|10277.1|10278.3|10276.3|1594
1704364500000|2024-01-04 10:35:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|803
1704364800000|2024-01-04 10:40:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1510
1704365100000|2024-01-04 10:45:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|1057
1704365400000|2024-01-04 10:50:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|396
1704365700000|2024-01-04 10:55:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.3|10276.3|482
1704366000000|2024-01-04 11:00:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|387
1704366300000|2024-01-04 11:05:00|10278.3|10276.3|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|340
1704366600000|2024-01-04 11:10:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|531
1704366900000|2024-01-04 11:15:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|266
1704367200000|2024-01-04 11:20:00|10277|10275|10277|10275|10277|10275|10276.2|10274.2|712
1704367500000|2024-01-04 11:25:00|10276.6|10274.6|10277|10275|10277|10275|10276.2|10274.2|240
1704367800000|2024-01-04 11:30:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1231
1704368100000|2024-01-04 11:35:00|10277|10275|10276.6|10274.6|10277|10275|10276.2|10274.2|457
1704368400000|2024-01-04 11:40:00|10276.2|10274.2|10277|10275|10277|10275|10276.2|10274.2|502
1704368700000|2024-01-04 11:45:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|817
1704369000000|2024-01-04 11:50:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|628
1704369300000|2024-01-04 11:55:00|10276.2|10274.2|10275.8|10273.8|10276.4|10274.4|10275.8|10273.8|1302
1704369600000|2024-01-04 12:00:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|1469
1704369900000|2024-01-04 12:05:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|1245
1704370200000|2024-01-04 12:10:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|8452
1704370500000|2024-01-04 12:15:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|708
1704370800000|2024-01-04 12:20:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.6|10273.6|345
1704371100000|2024-01-04 12:25:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10276.2|10274.2|1037
1704371400000|2024-01-04 12:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|929
1704371700000|2024-01-04 12:35:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1072
1704372000000|2024-01-04 12:40:00|10275.4|10273.4|10277|10275|10277|10275|10275.4|10273.4|1264
1704372300000|2024-01-04 12:45:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|2068
1704372600000|2024-01-04 12:50:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|636
1704372900000|2024-01-04 12:55:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|2728
1704373200000|2024-01-04 13:00:00|10274.6|10272.6|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|2632
1704373500000|2024-01-04 13:05:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|4175
1704373800000|2024-01-04 13:10:00|10274.6|10272.6|10274|10272|10276|10274|10273.9|10271.9|1640
1704374100000|2024-01-04 13:15:00|10273.9|10271.9|10273.5|10271.5|10274.4|10272.4|10272.1|10270.1|5269
1704374400000|2024-01-04 13:20:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10272.3|10270.3|3801
1704374700000|2024-01-04 13:25:00|10273.1|10271.1|10274.4|10272.4|10274.6|10272.6|10273.1|10271.1|2770
1704375000000|2024-01-04 13:30:00|10272.1|10270.1|10271.9|10269.9|10273.3|10271.3|10270.3|10268.3|8005
1704375300000|2024-01-04 13:35:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|2341
1704375600000|2024-01-04 13:40:00|10270.7|10268.7|10269.2|10267.2|10270.7|10268.7|10269.2|10267.2|3707
1704375900000|2024-01-04 13:45:00|10269.6|10267.6|10270.3|10268.3|10271.1|10269.1|10269.2|10267.2|4393
1704376200000|2024-01-04 13:50:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|3830
1704376500000|2024-01-04 13:55:00|10269.6|10267.6|10268|10266|10269.9|10267.9|10268|10266|3256
1704376800000|2024-01-04 14:00:00|10267.6|10265.6|10268.8|10266.8|10269.6|10267.6|10267.6|10265.6|3991
1704377100000|2024-01-04 14:05:00|10269.2|10267.2|10268.4|10266.4|10269.6|10267.6|10268|10266|2222
1704377400000|2024-01-04 14:10:00|10268.2|10266.2|10269.6|10267.6|10269.6|10267.6|10268|10266|1818
1704377700000|2024-01-04 14:15:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1965
1704378000000|2024-01-04 14:20:00|10269.9|10267.9|10268.8|10266.8|10270.3|10268.3|10268.8|10266.8|2071
1704378300000|2024-01-04 14:25:00|10269.2|10267.2|10268|10266|10269.2|10267.2|10268|10266|1418
1704378600000|2024-01-04 14:30:00|10268.2|10266.2|10267.6|10265.6|10268.8|10266.8|10267.2|10265.2|2403
1704378900000|2024-01-04 14:35:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|2045
1704379200000|2024-01-04 14:40:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|2955
1704379500000|2024-01-04 14:45:00|10267.8|10265.8|10266.8|10264.8|10268.2|10266.2|10266.4|10264.4|3457
1704379800000|2024-01-04 14:50:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|2194
1704380100000|2024-01-04 14:55:00|10267.2|10265.2|10266.8|10264.8|10268.4|10266.4|10266.4|10264.4|3261
1704380400000|2024-01-04 15:00:00|10267.2|10265.2|10268.8|10266.8|10269.2|10267.2|10267.2|10265.2|3448
1704380700000|2024-01-04 15:05:00|10268.4|10266.4|10268.4|10266.4|10269.2|10267.2|10267.8|10265.8|2472
1704381000000|2024-01-04 15:10:00|10268.8|10266.8|10269.9|10267.9|10269.9|10267.9|10268.4|10266.4|1379
1704381300000|2024-01-04 15:15:00|10269.8|10267.8|10271.1|10269.1|10271.1|10269.1|10269.6|10267.6|1876
1704381600000|2024-01-04 15:20:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1461
1704381900000|2024-01-04 15:25:00|10269.9|10267.9|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|894
1704382200000|2024-01-04 15:30:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|3855
1704382500000|2024-01-04 15:35:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|2040
1704382800000|2024-01-04 15:40:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2203
1704383100000|2024-01-04 15:45:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|2199
1704383400000|2024-01-04 15:50:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|1164
1704383700000|2024-01-04 15:55:00|10268.8|10266.8|10269.2|10267.2|10269.8|10267.8|10268.8|10266.8|1628
1704384000000|2024-01-04 16:00:00|10269.6|10267.6|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|1353
1704384300000|2024-01-04 16:05:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|3441
1704384600000|2024-01-04 16:10:00|10269.2|10267.2|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|3077
1704384900000|2024-01-04 16:15:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1794
1704385200000|2024-01-04 16:20:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1162
1704385500000|2024-01-04 16:25:00|10270.7|10268.7|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|3775
1704385800000|2024-01-04 16:30:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1517
1704386100000|2024-01-04 16:35:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|755
1704386400000|2024-01-04 16:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1774
1704386700000|2024-01-04 16:45:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1284
1704387000000|2024-01-04 16:50:00|10269.2|10267.2|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|2624
1704387300000|2024-01-04 16:55:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2124
1704387600000|2024-01-04 17:00:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1388
1704387900000|2024-01-04 17:05:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1413
1704388200000|2024-01-04 17:10:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1426
1704388500000|2024-01-04 17:15:00|10269.2|10267.2|10268.4|10266.4|10269.4|10267.4|10268.4|10266.4|884
1704388800000|2024-01-04 17:20:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|1123
1704389100000|2024-01-04 17:25:00|10268.4|10266.4|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|3290
1704389400000|2024-01-04 17:30:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|949
1704389700000|2024-01-04 17:35:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|2543
1704390000000|2024-01-04 17:40:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|1805
1704390300000|2024-01-04 17:45:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1806
1704390600000|2024-01-04 17:50:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1279
1704390900000|2024-01-04 17:55:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1029
1704391200000|2024-01-04 18:00:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|510
1704391500000|2024-01-04 18:05:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|1251
1704391800000|2024-01-04 18:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|726
1704392100000|2024-01-04 18:15:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10265.6|10263.6|2733
1704392400000|2024-01-04 18:20:00|||||||||1211
1704392700000|2024-01-04 18:25:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1772
1704393000000|2024-01-04 18:30:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|843
1704393300000|2024-01-04 18:35:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.6|10264.6|1254
1704393600000|2024-01-04 18:40:00|||||||||533
1704393900000|2024-01-04 18:45:00|10266.4|10264.4|10267.6|10265.6|10267.6|10265.6|10266|10264|2624
1704394200000|2024-01-04 18:50:00|10267.2|10265.2|10267.2|10265.2|10268|10266|10267.2|10265.2|1006
1704394500000|2024-01-04 18:55:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|2563
1704394800000|2024-01-04 19:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|1069
1704395100000|2024-01-04 19:05:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10267.2|10265.2|2072
1704395400000|2024-01-04 19:10:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1319
1704395700000|2024-01-04 19:15:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1297
1704396000000|2024-01-04 19:20:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|968
1704396300000|2024-01-04 19:25:00|||||||||442
1704396600000|2024-01-04 19:30:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|2944
1704396900000|2024-01-04 19:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|1280
1704397200000|2024-01-04 19:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1992
1704397500000|2024-01-04 19:45:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.2|10265.2|2064
1704397800000|2024-01-04 19:50:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|3281
1704398100000|2024-01-04 19:55:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|2534
1704398400000|2024-01-04 20:00:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.2|10266.2|1759
1704398700000|2024-01-04 20:05:00|10268|10266|10268|10266|10268|10266|10268|10266|167
1704399000000|2024-01-04 20:10:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1007
1704399300000|2024-01-04 20:15:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|2218
1704399600000|2024-01-04 20:20:00|||||||||120
1704399900000|2024-01-04 20:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|91
1704400200000|2024-01-04 20:30:00|10268.4|10266.4|10268.4|10266.4|10268.6|10266.6|10268|10266|1966
1704400500000|2024-01-04 20:35:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|844
1704400800000|2024-01-04 20:40:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|647
1704401100000|2024-01-04 20:45:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.6|10266.6|2204
1704401400000|2024-01-04 20:50:00|||||||||1111
1704401700000|2024-01-04 20:55:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|4904
1704402000000|2024-01-04 21:00:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|2650
1704402300000|2024-01-04 21:05:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1652
1704402600000|2024-01-04 21:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|871
1704402900000|2024-01-04 21:15:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|2150
1704403200000|2024-01-04 21:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|7579
1704403500000|2024-01-04 21:25:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|2963
1704403800000|2024-01-04 21:30:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1818
1704404100000|2024-01-04 21:35:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|2215
1704404400000|2024-01-04 21:40:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|912
1704404700000|2024-01-04 21:45:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|736
1704405000000|2024-01-04 21:50:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268.2|10266.2|409
1704405300000|2024-01-04 21:55:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10267.6|10265.6|1091
1704409200000|2024-01-04 23:00:00|10267.6|10265.6|10267.4|10265.4|10267.6|10265.6|10267.2|10265.2|38
1704409500000|2024-01-04 23:05:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|3
1704409800000|2024-01-04 23:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|648
1704410100000|2024-01-04 23:15:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|244
1704410400000|2024-01-04 23:20:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.4|10265.4|196
1704410700000|2024-01-04 23:25:00|||||||||364
1704411000000|2024-01-04 23:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|160
1704411300000|2024-01-04 23:35:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|120
1704411600000|2024-01-04 23:40:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|301
1704411900000|2024-01-04 23:45:00|||||||||35
1704412200000|2024-01-04 23:50:00|||||||||1
1704412500000|2024-01-04 23:55:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|308
1704412800000|2024-01-05 00:00:00|||||||||24
1704413100000|2024-01-05 00:05:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|469
1704413400000|2024-01-05 00:10:00|||||||||108
1704413700000|2024-01-05 00:15:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|784
1704414000000|2024-01-05 00:20:00|||||||||61
1704414300000|2024-01-05 00:25:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|259
1704414600000|2024-01-05 00:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|196
1704414900000|2024-01-05 00:35:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|151
1704415200000|2024-01-05 00:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|71
1704415500000|2024-01-05 00:45:00|10269.4|10267.4|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|299
1704415800000|2024-01-05 00:50:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|166
1704416100000|2024-01-05 00:55:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|197
1704416400000|2024-01-05 01:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|181
1704416700000|2024-01-05 01:05:00|||||||||4
1704417000000|2024-01-05 01:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|453
1704417300000|2024-01-05 01:15:00|||||||||88
1704417600000|2024-01-05 01:20:00|||||||||3
1704417900000|2024-01-05 01:25:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|116
1704418200000|2024-01-05 01:30:00|||||||||270
1704418500000|2024-01-05 01:35:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|479
1704418800000|2024-01-05 01:40:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|732
1704419100000|2024-01-05 01:45:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|281
1704419400000|2024-01-05 01:50:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|49
1704419700000|2024-01-05 01:55:00|||||||||162
1704420000000|2024-01-05 02:00:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|182
1704420300000|2024-01-05 02:05:00|||||||||66
1704420600000|2024-01-05 02:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|185
1704420900000|2024-01-05 02:15:00|||||||||5
1704421500000|2024-01-05 02:25:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|452
1704421800000|2024-01-05 02:30:00|||||||||8
1704422100000|2024-01-05 02:35:00|||||||||4
1704422400000|2024-01-05 02:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|38
1704422700000|2024-01-05 02:45:00|||||||||396
1704423000000|2024-01-05 02:50:00|||||||||32
1704423300000|2024-01-05 02:55:00|||||||||349
1704423600000|2024-01-05 03:00:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|565
1704423900000|2024-01-05 03:05:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|450
1704424200000|2024-01-05 03:10:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|590
1704424500000|2024-01-05 03:15:00|||||||||447
1704424800000|2024-01-05 03:20:00|||||||||423
1704425100000|2024-01-05 03:25:00|||||||||38
1704425400000|2024-01-05 03:30:00|||||||||139
1704425700000|2024-01-05 03:35:00|||||||||44
1704426000000|2024-01-05 03:40:00|||||||||11
1704426300000|2024-01-05 03:45:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|166
1704426900000|2024-01-05 03:55:00|||||||||5
1704427200000|2024-01-05 04:00:00|||||||||75
1704427500000|2024-01-05 04:05:00|||||||||48
1704427800000|2024-01-05 04:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|198
1704428100000|2024-01-05 04:15:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|122
1704428400000|2024-01-05 04:20:00|||||||||64
1704428700000|2024-01-05 04:25:00|||||||||50
1704429000000|2024-01-05 04:30:00|10266.2|10264.2|10266.8|10264.8|10266.8|10264.8|10266.2|10264.2|142
1704429300000|2024-01-05 04:35:00|||||||||105
1704429600000|2024-01-05 04:40:00|||||||||6
1704429900000|2024-01-05 04:45:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|54
1704430200000|2024-01-05 04:50:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|116
1704430500000|2024-01-05 04:55:00|||||||||34
1704430800000|2024-01-05 05:00:00|||||||||60
1704431700000|2024-01-05 05:15:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|104
1704432000000|2024-01-05 05:20:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|105
1704432300000|2024-01-05 05:25:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|105
1704432600000|2024-01-05 05:30:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|43
1704432900000|2024-01-05 05:35:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|723
1704433200000|2024-01-05 05:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|315
1704433500000|2024-01-05 05:45:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|52
1704433800000|2024-01-05 05:50:00|||||||||2
1704434100000|2024-01-05 05:55:00|||||||||53
1704434400000|2024-01-05 06:00:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.6|10264.6|97
1704434700000|2024-01-05 06:05:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.6|10264.6|108
1704435000000|2024-01-05 06:10:00|10266.4|10264.4|10266.4|10264.4|10266.6|10264.6|10266|10264|138
1704435300000|2024-01-05 06:15:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|389
1704435600000|2024-01-05 06:20:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|219
1704435900000|2024-01-05 06:25:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1336
1704436200000|2024-01-05 06:30:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|913
1704436500000|2024-01-05 06:35:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|489
1704436800000|2024-01-05 06:40:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|318
1704437100000|2024-01-05 06:45:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|183
1704437400000|2024-01-05 06:50:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|498
1704437700000|2024-01-05 06:55:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|537
1704438000000|2024-01-05 07:00:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|767
1704438300000|2024-01-05 07:05:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|865
1704438600000|2024-01-05 07:10:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|214
1704438900000|2024-01-05 07:15:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.3|10263.3|542
1704439200000|2024-01-05 07:20:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|275
1704439500000|2024-01-05 07:25:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|210
1704439800000|2024-01-05 07:30:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|514
1704440100000|2024-01-05 07:35:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|318
1704440400000|2024-01-05 07:40:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|54
1704440700000|2024-01-05 07:45:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|58
1704441000000|2024-01-05 07:50:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10265.1|10263.1|90
1704441300000|2024-01-05 07:55:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|362
1704441600000|2024-01-05 08:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|828
1704441900000|2024-01-05 08:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|493
1704442200000|2024-01-05 08:10:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|399
1704442500000|2024-01-05 08:15:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|322
1704442800000|2024-01-05 08:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|256
1704443100000|2024-01-05 08:25:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|265
1704443400000|2024-01-05 08:30:00|10265.1|10263.1|10264.5|10262.5|10265.1|10263.1|10264.5|10262.5|216
1704443700000|2024-01-05 08:35:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|506
1704444000000|2024-01-05 08:40:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|279
1704444300000|2024-01-05 08:45:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|139
1704444600000|2024-01-05 08:50:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|126
1704444900000|2024-01-05 08:55:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|1633
1704445200000|2024-01-05 09:00:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|473
1704445500000|2024-01-05 09:05:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|358
1704445800000|2024-01-05 09:10:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|790
1704446100000|2024-01-05 09:15:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|833
1704446400000|2024-01-05 09:20:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|2106
1704446700000|2024-01-05 09:25:00|10264.3|10262.3|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|715
1704447000000|2024-01-05 09:30:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|230
1704447300000|2024-01-05 09:35:00|10264.1|10262.1|10262.9|10260.9|10264.5|10262.5|10262.9|10260.9|1779
1704447600000|2024-01-05 09:40:00|10263.1|10261.1|10262.1|10260.1|10263.3|10261.3|10261.7|10259.7|1425
1704447900000|2024-01-05 09:45:00|10261.7|10259.7|10261.7|10259.7|10261.9|10259.9|10261.7|10259.7|462
1704448200000|2024-01-05 09:50:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10261|10259|582
1704448500000|2024-01-05 09:55:00|10260.6|10258.6|10261.2|10259.2|10261.4|10259.4|10260.6|10258.6|864
1704448800000|2024-01-05 10:00:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|710
1704449100000|2024-01-05 10:05:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1963
1704449400000|2024-01-05 10:10:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|862
1704449700000|2024-01-05 10:15:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10258.6|10256.6|1388
1704450000000|2024-01-05 10:20:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|1180
1704450300000|2024-01-05 10:25:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|1240
1704450600000|2024-01-05 10:30:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10259|10257|754
1704450900000|2024-01-05 10:35:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|337
1704451200000|2024-01-05 10:40:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|125
1704451500000|2024-01-05 10:45:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|1388
1704451800000|2024-01-05 10:50:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|881
1704452100000|2024-01-05 10:55:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|455
1704452400000|2024-01-05 11:00:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|676
1704452700000|2024-01-05 11:05:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|628
1704453000000|2024-01-05 11:10:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|412
1704453300000|2024-01-05 11:15:00|10259.6|10257.6|10259|10257|10259.6|10257.6|10258.6|10256.6|1117
1704453600000|2024-01-05 11:20:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|964
1704453900000|2024-01-05 11:25:00|||||||||237
1704454200000|2024-01-05 11:30:00|10259|10257|10259|10257|10259|10257|10259|10257|347
1704454500000|2024-01-05 11:35:00|||||||||293
1704454800000|2024-01-05 11:40:00|||||||||29
1704455100000|2024-01-05 11:45:00|||||||||861
1704455400000|2024-01-05 11:50:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1796
1704455700000|2024-01-05 11:55:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|502
1704456000000|2024-01-05 12:00:00|10259.8|10257.8|10261|10259|10261|10259|10259.4|10257.4|1979
1704456300000|2024-01-05 12:05:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|2209
1704456600000|2024-01-05 12:10:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1296
1704456900000|2024-01-05 12:15:00|10261.2|10259.2|10262.1|10260.1|10262.1|10260.1|10261|10259|1857
1704457200000|2024-01-05 12:20:00|10261.9|10259.9|10262.1|10260.1|10262.9|10260.9|10261.9|10259.9|982
1704457500000|2024-01-05 12:25:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|822
1704457800000|2024-01-05 12:30:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|796
1704458100000|2024-01-05 12:35:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|271
1704458400000|2024-01-05 12:40:00|10262.1|10260.1|10261.4|10259.4|10262.5|10260.5|10261|10259|1335
1704458700000|2024-01-05 12:45:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|5509
1704459000000|2024-01-05 12:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|872
1704459300000|2024-01-05 12:55:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10260.2|10258.2|2440
1704459600000|2024-01-05 13:00:00|10260.6|10258.6|10261.7|10259.7|10261.7|10259.7|10260.2|10258.2|14108
1704459900000|2024-01-05 13:05:00|10261.4|10259.4|10262.5|10260.5|10263.3|10261.3|10261.4|10259.4|7077
1704460200000|2024-01-05 13:10:00|10262.9|10260.9|10264.1|10262.1|10264.1|10262.1|10262.5|10260.5|4527
1704460500000|2024-01-05 13:15:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|3029
1704460800000|2024-01-05 13:20:00|10264.1|10262.1|10264.1|10262.1|10265.6|10263.6|10264.1|10262.1|6887
1704461100000|2024-01-05 13:25:00|10263.9|10261.9|10263.5|10261.5|10265.3|10263.3|10262.3|10260.3|3105
1704461400000|2024-01-05 13:30:00|10259.4|10257.4|10253.1|10251.1|10259.4|10257.4|10246.9|10244.9|18742
1704461700000|2024-01-05 13:35:00|10252.8|10250.8|10251.6|10249.6|10254.7|10252.7|10250|10248|17894
1704462000000|2024-01-05 13:40:00|10251.2|10249.2|10254.3|10252.3|10255.5|10253.5|10250|10248|8266
1704462300000|2024-01-05 13:45:00|10254.5|10252.5|10255.1|10253.1|10255.5|10253.5|10252.8|10250.8|5499
1704462600000|2024-01-05 13:50:00|10255.5|10253.5|10257.8|10255.8|10257.8|10255.8|10253.5|10251.5|8433
1704462900000|2024-01-05 13:55:00|10257.4|10255.4|10256.3|10254.3|10257.4|10255.4|10254.3|10252.3|6632
1704463200000|2024-01-05 14:00:00|10256.7|10254.7|10258.2|10256.2|10258.6|10256.6|10256.3|10254.3|3701
1704463500000|2024-01-05 14:05:00|10258.6|10256.6|10257.1|10255.1|10259.8|10257.8|10256.7|10254.7|5990
1704463800000|2024-01-05 14:10:00|10256.7|10254.7|10256.3|10254.3|10257.4|10255.4|10255.9|10253.9|6231
1704464100000|2024-01-05 14:15:00|10256.1|10254.1|10259|10257|10259|10257|10255.5|10253.5|4064
1704464400000|2024-01-05 14:20:00|10258.6|10256.6|10259|10257|10259.8|10257.8|10258.2|10256.2|1417
1704464700000|2024-01-05 14:25:00|10259.4|10257.4|10261|10259|10261.7|10259.7|10259.4|10257.4|4319
1704465000000|2024-01-05 14:30:00|10261.4|10259.4|10258.6|10256.6|10261.4|10259.4|10258.6|10256.6|5397
1704465300000|2024-01-05 14:35:00|10259|10257|10257.8|10255.8|10259.4|10257.4|10257.8|10255.8|2908
1704465600000|2024-01-05 14:40:00|10258|10256|10259|10257|10259.8|10257.8|10257.8|10255.8|2205
1704465900000|2024-01-05 14:45:00|10259.4|10257.4|10260.2|10258.2|10260.4|10258.4|10259|10257|1896
1704466200000|2024-01-05 14:50:00|10260.6|10258.6|10260.6|10258.6|10261.7|10259.7|10260.6|10258.6|1156
1704466500000|2024-01-05 14:55:00|10260.2|10258.2|10260|10258|10260.8|10258.8|10259.4|10257.4|3358
1704466800000|2024-01-05 15:00:00|10266.4|10264.4|10275.4|10273.4|10277.4|10275.4|10266.2|10264.2|17808
1704467100000|2024-01-05 15:05:00|10275.8|10273.8|10275.8|10273.8|10276.6|10274.6|10273.1|10271.1|11309
1704467400000|2024-01-05 15:10:00|10276.2|10274.2|10279.3|10277.3|10280.9|10278.9|10275.8|10273.8|12226
1704467700000|2024-01-05 15:15:00|10278.9|10276.9|10275.4|10273.4|10279.3|10277.3|10273.9|10271.9|9109
1704468000000|2024-01-05 15:20:00|10275.8|10273.8|10278.5|10276.5|10278.9|10276.9|10275|10273|17456
1704468300000|2024-01-05 15:25:00|10278.9|10276.9|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|4394
1704468600000|2024-01-05 15:30:00|10278.1|10276.1|10279.7|10277.7|10279.7|10277.7|10277.4|10275.4|6499
1704468900000|2024-01-05 15:35:00|10279.3|10277.3|10279.7|10277.7|10281.3|10279.3|10278.9|10276.9|7100
1704469200000|2024-01-05 15:40:00|10280.1|10278.1|10281.3|10279.3|10282.1|10280.1|10279.7|10277.7|10373
1704469500000|2024-01-05 15:45:00|10281.1|10279.1|10278.1|10276.1|10281.3|10279.3|10277.8|10275.8|4916
1704469800000|2024-01-05 15:50:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10277.4|10275.4|3244
1704470100000|2024-01-05 15:55:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|3682
1704470400000|2024-01-05 16:00:00|10278.1|10276.1|10278.1|10276.1|10279.3|10277.3|10277.8|10275.8|6288
1704470700000|2024-01-05 16:05:00|10278.3|10276.3|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|3562
1704471000000|2024-01-05 16:10:00|10278.7|10276.7|10280.1|10278.1|10280.5|10278.5|10278.7|10276.7|3613
1704471300000|2024-01-05 16:15:00|10279.9|10277.9|10278.5|10276.5|10280.1|10278.1|10278.5|10276.5|3487
1704471600000|2024-01-05 16:20:00|10278.1|10276.1|10277|10275|10278.1|10276.1|10277|10275|2120
1704471900000|2024-01-05 16:25:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|1715
1704472200000|2024-01-05 16:30:00|10277.2|10275.2|10277|10275|10277.8|10275.8|10276.2|10274.2|3002
1704472500000|2024-01-05 16:35:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10275.8|10273.8|6798
1704472800000|2024-01-05 16:40:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1365
1704473100000|2024-01-05 16:45:00|10276.6|10274.6|10275.4|10273.4|10277|10275|10275.4|10273.4|1900
1704473400000|2024-01-05 16:50:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|1770
1704473700000|2024-01-05 16:55:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10272.3|10270.3|2300
1704474000000|2024-01-05 17:00:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|1300
1704474300000|2024-01-05 17:05:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1678
1704474600000|2024-01-05 17:10:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2912
1704474900000|2024-01-05 17:15:00|10271.5|10269.5|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|1116
1704475200000|2024-01-05 17:20:00|10271.5|10269.5|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|2398
1704475500000|2024-01-05 17:25:00|10270.3|10268.3|10268.8|10266.8|10270.3|10268.3|10268.8|10266.8|4433
1704475800000|2024-01-05 17:30:00|10268.4|10266.4|10267.2|10265.2|10268.8|10266.8|10266.8|10264.8|2699
1704476100000|2024-01-05 17:35:00|10266.8|10264.8|10267.6|10265.6|10268.4|10266.4|10266.8|10264.8|3657
1704476400000|2024-01-05 17:40:00|10268|10266|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|2909
1704476700000|2024-01-05 17:45:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1119
1704477000000|2024-01-05 17:50:00|10266.4|10264.4|10267.2|10265.2|10267.6|10265.6|10266|10264|1293
1704477300000|2024-01-05 17:55:00|10266.8|10264.8|10265.3|10263.3|10266.8|10264.8|10264.9|10262.9|2094
1704477600000|2024-01-05 18:00:00|10264.9|10262.9|10264.5|10262.5|10266|10264|10264.1|10262.1|3785
1704477900000|2024-01-05 18:05:00|10264.1|10262.1|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|6546
1704478200000|2024-01-05 18:10:00|10264.5|10262.5|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|3195
1704478500000|2024-01-05 18:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|2171
1704478800000|2024-01-05 18:20:00|10263.1|10261.1|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|2197
1704479100000|2024-01-05 18:25:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|2905
1704479400000|2024-01-05 18:30:00|10265.3|10263.3|10264.5|10262.5|10265.6|10263.6|10264.1|10262.1|2939
1704479700000|2024-01-05 18:35:00|10264.7|10262.7|10266.4|10264.4|10266.8|10264.8|10264.7|10262.7|3542
1704480000000|2024-01-05 18:40:00|10266.8|10264.8|10265.3|10263.3|10266.8|10264.8|10265.1|10263.1|1767
1704480300000|2024-01-05 18:45:00|10265.6|10263.6|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|1338
1704480600000|2024-01-05 18:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1006
1704480900000|2024-01-05 18:55:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|1502
1704481200000|2024-01-05 19:00:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1356
1704481500000|2024-01-05 19:05:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10266.8|10264.8|1206
1704481800000|2024-01-05 19:10:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|1435
1704482100000|2024-01-05 19:15:00|10268.4|10266.4|10267|10265|10268.8|10266.8|10266.8|10264.8|545
1704482400000|2024-01-05 19:20:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|834
1704482700000|2024-01-05 19:25:00|10268|10266|10268|10266|10268.4|10266.4|10267.2|10265.2|1663
1704483000000|2024-01-05 19:30:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|423
1704483300000|2024-01-05 19:35:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|1054
1704483600000|2024-01-05 19:40:00|10266.6|10264.6|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1051
1704483900000|2024-01-05 19:45:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|231
1704484200000|2024-01-05 19:50:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10265.6|10263.6|1143
1704484500000|2024-01-05 19:55:00|10266.4|10264.4|10266|10264|10267.2|10265.2|10265.6|10263.6|1733
1704484800000|2024-01-05 20:00:00|10266.4|10264.4|10265.3|10263.3|10266.8|10264.8|10265.3|10263.3|2177
1704485100000|2024-01-05 20:05:00|10265.1|10263.1|10264.5|10262.5|10265.1|10263.1|10264.5|10262.5|902
1704485400000|2024-01-05 20:10:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|497
1704485700000|2024-01-05 20:15:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|416
1704486000000|2024-01-05 20:20:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|246
1704486300000|2024-01-05 20:25:00|10264.7|10262.7|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|2010
1704486600000|2024-01-05 20:30:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|332
1704486900000|2024-01-05 20:35:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1066
1704487200000|2024-01-05 20:40:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1299
1704487500000|2024-01-05 20:45:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1476
1704487800000|2024-01-05 20:50:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|820
1704488100000|2024-01-05 20:55:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1845
1704488400000|2024-01-05 21:00:00|10264.5|10262.5|10265.6|10263.6|10265.8|10263.8|10264.5|10262.5|2791
1704488700000|2024-01-05 21:05:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|1106
1704489000000|2024-01-05 21:10:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|180
1704489300000|2024-01-05 21:15:00|10264.5|10262.5|10264.7|10262.7|10264.7|10262.7|10264.1|10262.1|411
1704489600000|2024-01-05 21:20:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|332
1704489900000|2024-01-05 21:25:00|||||||||631
1704490200000|2024-01-05 21:30:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|693
1704490500000|2024-01-05 21:35:00|||||||||278
1704490800000|2024-01-05 21:40:00|||||||||29
1704491100000|2024-01-05 21:45:00|10265.6|10263.6|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|9402
1704491400000|2024-01-05 21:50:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|602
1704491700000|2024-01-05 21:55:00|10266|10264|10267.6|10265.6|10267.6|10265.6|10266|10264|2239
1704668400000|2024-01-07 23:00:00|10266.6|10264.6|10261|10259|10266.8|10264.8|10261|10259|3768
1704668700000|2024-01-07 23:05:00|10261.2|10259.2|10261.2|10259.2|10261.7|10259.7|10260.6|10258.6|1103
1704669000000|2024-01-07 23:10:00|10261|10259|10261|10259|10261.7|10259.7|10261|10259|248
1704669300000|2024-01-07 23:15:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10261|10259|635
1704669600000|2024-01-07 23:20:00|10261.9|10259.9|10261|10259|10262.1|10260.1|10260.6|10258.6|646
1704669900000|2024-01-07 23:25:00|10260.6|10258.6|10259.4|10257.4|10260.6|10258.6|10258.6|10256.6|532
1704670200000|2024-01-07 23:30:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|229
1704670500000|2024-01-07 23:35:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|193
1704670800000|2024-01-07 23:40:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|130
1704671100000|2024-01-07 23:45:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|153
1704671400000|2024-01-07 23:50:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|68
1704671700000|2024-01-07 23:55:00|10261.5|10259.5|10261.4|10259.4|10261.5|10259.5|10261.4|10259.4|38
1704672000000|2024-01-08 00:00:00|||||||||17
1704672300000|2024-01-08 00:05:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|210
1704672600000|2024-01-08 00:10:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|210
1704672900000|2024-01-08 00:15:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|417
1704673200000|2024-01-08 00:20:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|774
1704673500000|2024-01-08 00:25:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|117
1704673800000|2024-01-08 00:30:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1062
1704674100000|2024-01-08 00:35:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|441
1704674400000|2024-01-08 00:40:00|||||||||150
1704674700000|2024-01-08 00:45:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|49
1704675000000|2024-01-08 00:50:00|||||||||1
1704675300000|2024-01-08 00:55:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|101
1704675600000|2024-01-08 01:00:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|332
1704675900000|2024-01-08 01:05:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|368
1704676200000|2024-01-08 01:10:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|358
1704676500000|2024-01-08 01:15:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|176
1704676800000|2024-01-08 01:20:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|279
1704677100000|2024-01-08 01:25:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.9|10261.9|55
1704677400000|2024-01-08 01:30:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|70
1704677700000|2024-01-08 01:35:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|154
1704678000000|2024-01-08 01:40:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|551
1704678300000|2024-01-08 01:45:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|241
1704678600000|2024-01-08 01:50:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|568
1704678900000|2024-01-08 01:55:00|||||||||27
1704679200000|2024-01-08 02:00:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|286
1704679500000|2024-01-08 02:05:00|||||||||52
1704679800000|2024-01-08 02:10:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|231
1704680100000|2024-01-08 02:15:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|370
1704680400000|2024-01-08 02:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|183
1704680700000|2024-01-08 02:25:00|||||||||200
1704681000000|2024-01-08 02:30:00|||||||||42
1704681300000|2024-01-08 02:35:00|||||||||3
1704681600000|2024-01-08 02:40:00|||||||||176
1704681900000|2024-01-08 02:45:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|133
1704682200000|2024-01-08 02:50:00|10263.7|10261.7|10263.9|10261.9|10263.9|10261.9|10263.7|10261.7|135
1704682500000|2024-01-08 02:55:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10
1704682800000|2024-01-08 03:00:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|46
1704683100000|2024-01-08 03:05:00|||||||||17
1704683400000|2024-01-08 03:10:00|||||||||1
1704683700000|2024-01-08 03:15:00|||||||||11
1704684000000|2024-01-08 03:20:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|39
1704684300000|2024-01-08 03:25:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|49
1704684600000|2024-01-08 03:30:00|||||||||35
1704684900000|2024-01-08 03:35:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10261.9|10259.9|570
1704685200000|2024-01-08 03:40:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|167
1704685500000|2024-01-08 03:45:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|221
1704685800000|2024-01-08 03:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|101
1704686100000|2024-01-08 03:55:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|45
1704686400000|2024-01-08 04:00:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.9|10259.9|51
1704686700000|2024-01-08 04:05:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|221
1704687000000|2024-01-08 04:10:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|34
1704687300000|2024-01-08 04:15:00|||||||||25
1704687600000|2024-01-08 04:20:00|||||||||2
1704687900000|2024-01-08 04:25:00|||||||||1
1704688200000|2024-01-08 04:30:00|||||||||1
1704688500000|2024-01-08 04:35:00|10262.3|10260.3|10262.1|10260.1|10262.3|10260.3|10262.1|10260.1|73
1704688800000|2024-01-08 04:40:00|10262.5|10260.5|10262.3|10260.3|10262.5|10260.5|10262.1|10260.1|31
1704689100000|2024-01-08 04:45:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|255
1704689400000|2024-01-08 04:50:00|||||||||66
1704689700000|2024-01-08 04:55:00|||||||||4
1704690000000|2024-01-08 05:00:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|373
1704690300000|2024-01-08 05:05:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|267
1704690600000|2024-01-08 05:10:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|178
1704690900000|2024-01-08 05:15:00|||||||||9
1704691200000|2024-01-08 05:20:00|10262.7|10260.7|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|40
1704691500000|2024-01-08 05:25:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|500
1704691800000|2024-01-08 05:30:00|||||||||30
1704692100000|2024-01-08 05:35:00|||||||||15
1704692400000|2024-01-08 05:40:00|10263.9|10261.9|10263.9|10261.9|10264.1|10262.1|10263.7|10261.7|59
1704692700000|2024-01-08 05:45:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|29
1704693000000|2024-01-08 05:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|74
1704693300000|2024-01-08 05:55:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|327
1704693600000|2024-01-08 06:00:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|28
1704693900000|2024-01-08 06:05:00|||||||||13
1704694200000|2024-01-08 06:10:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|352
1704694500000|2024-01-08 06:15:00|10263.3|10261.3|10263.5|10261.5|10263.7|10261.7|10263.3|10261.3|57
1704694800000|2024-01-08 06:20:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|0
1704695100000|2024-01-08 06:25:00|||||||||7
1704695400000|2024-01-08 06:30:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|84
1704696000000|2024-01-08 06:40:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|254
1704696300000|2024-01-08 06:45:00|10264.3|10262.3|10264.3|10262.3|10264.5|10262.5|10264.1|10262.1|18
1704696600000|2024-01-08 06:50:00|10264.5|10262.5|10264.3|10262.3|10264.5|10262.5|10264.1|10262.1|36
1704696900000|2024-01-08 06:55:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|88
1704697200000|2024-01-08 07:00:00|10264.3|10262.3|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|445
1704697500000|2024-01-08 07:05:00|10264.3|10262.3|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|570
1704697800000|2024-01-08 07:10:00|10264.7|10262.7|10264.9|10262.9|10265.3|10263.3|10264.7|10262.7|360
1704698100000|2024-01-08 07:15:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|198
1704698400000|2024-01-08 07:20:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|160
1704698700000|2024-01-08 07:25:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|578
1704699000000|2024-01-08 07:30:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|83
1704699300000|2024-01-08 07:35:00|10263.9|10261.9|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|63
1704699600000|2024-01-08 07:40:00|10264.3|10262.3|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|709
1704699900000|2024-01-08 07:45:00|10264.5|10262.5|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|388
1704700200000|2024-01-08 07:50:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|258
1704700500000|2024-01-08 07:55:00|10265.1|10263.1|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|286
1704700800000|2024-01-08 08:00:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|674
1704701100000|2024-01-08 08:05:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|434
1704701400000|2024-01-08 08:10:00|10264.1|10262.1|10262.9|10260.9|10264.5|10262.5|10262.7|10260.7|1385
1704701700000|2024-01-08 08:15:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|589
1704702000000|2024-01-08 08:20:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|427
1704702300000|2024-01-08 08:25:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.9|10261.9|596
1704702600000|2024-01-08 08:30:00|10264.3|10262.3|10266.4|10264.4|10266.8|10264.8|10264.1|10262.1|2009
1704702900000|2024-01-08 08:35:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10265.6|10263.6|404
1704703200000|2024-01-08 08:40:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10265.6|10263.6|396
1704703500000|2024-01-08 08:45:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|607
1704703800000|2024-01-08 08:50:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|716
1704704100000|2024-01-08 08:55:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|266
1704704400000|2024-01-08 09:00:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|249
1704704700000|2024-01-08 09:05:00|10265.3|10263.3|10265.8|10263.8|10266|10264|10265.3|10263.3|308
1704705000000|2024-01-08 09:10:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|1112
1704705300000|2024-01-08 09:15:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|459
1704705600000|2024-01-08 09:20:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|334
1704705900000|2024-01-08 09:25:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|453
1704706200000|2024-01-08 09:30:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|521
1704706500000|2024-01-08 09:35:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|477
1704706800000|2024-01-08 09:40:00|10266.8|10264.8|10266.8|10264.8|10267|10265|10266.4|10264.4|541
1704707100000|2024-01-08 09:45:00|10267.2|10265.2|10268.8|10266.8|10269.2|10267.2|10267.2|10265.2|2472
1704707400000|2024-01-08 09:50:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|878
1704707700000|2024-01-08 09:55:00|10269.6|10267.6|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1616
1704708000000|2024-01-08 10:00:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|1093
1704708300000|2024-01-08 10:05:00|10268.8|10266.8|10269.6|10267.6|10269.8|10267.8|10268.8|10266.8|1286
1704708600000|2024-01-08 10:10:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269|10267|431
1704708900000|2024-01-08 10:15:00|10269.6|10267.6|10268.6|10266.6|10269.6|10267.6|10268.4|10266.4|375
1704709200000|2024-01-08 10:20:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|346
1704709500000|2024-01-08 10:25:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|246
1704709800000|2024-01-08 10:30:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|200
1704710100000|2024-01-08 10:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|576
1704710400000|2024-01-08 10:40:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|212
1704710700000|2024-01-08 10:45:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|747
1704711000000|2024-01-08 10:50:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|194
1704711300000|2024-01-08 10:55:00|||||||||39
1704711600000|2024-01-08 11:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|401
1704711900000|2024-01-08 11:05:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|255
1704712200000|2024-01-08 11:10:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|170
1704712500000|2024-01-08 11:15:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10266.8|10264.8|283
1704712800000|2024-01-08 11:20:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|274
1704713100000|2024-01-08 11:25:00|||||||||147
1704713400000|2024-01-08 11:30:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|880
1704713700000|2024-01-08 11:35:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|232
1704714000000|2024-01-08 11:40:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|500
1704714300000|2024-01-08 11:45:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|356
1704714600000|2024-01-08 11:50:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|137
1704714900000|2024-01-08 11:55:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|828
1704715200000|2024-01-08 12:00:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|244
1704715500000|2024-01-08 12:05:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.1|10262.1|796
1704715800000|2024-01-08 12:10:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|150
1704716100000|2024-01-08 12:15:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.9|10261.9|486
1704716400000|2024-01-08 12:20:00|10264.3|10262.3|10263.3|10261.3|10264.3|10262.3|10263.3|10261.3|477
1704716700000|2024-01-08 12:25:00|10262.9|10260.9|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|888
1704717000000|2024-01-08 12:30:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|860
1704717300000|2024-01-08 12:35:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|400
1704717600000|2024-01-08 12:40:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.3|10261.3|1006
1704717900000|2024-01-08 12:45:00|10264.7|10262.7|10265.6|10263.6|10265.6|10263.6|10264.5|10262.5|734
1704718200000|2024-01-08 12:50:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1118
1704718500000|2024-01-08 12:55:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2869
1704718800000|2024-01-08 13:00:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|2129
1704719100000|2024-01-08 13:05:00|10265.6|10263.6|10264.5|10262.5|10266|10264|10264.1|10262.1|1011
1704719400000|2024-01-08 13:10:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|1287
1704719700000|2024-01-08 13:15:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|906
1704720000000|2024-01-08 13:20:00|10265.5|10263.5|10266.4|10264.4|10266.8|10264.8|10264.5|10262.5|2282
1704720300000|2024-01-08 13:25:00|10266.6|10264.6|10268.4|10266.4|10268.8|10266.8|10266.4|10264.4|4166
1704720600000|2024-01-08 13:30:00|10268.8|10266.8|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|2362
1704720900000|2024-01-08 13:35:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268|10266|2085
1704721200000|2024-01-08 13:40:00|10268.4|10266.4|10268.4|10266.4|10269.2|10267.2|10267.6|10265.6|2074
1704721500000|2024-01-08 13:45:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10266|10264|2118
1704721800000|2024-01-08 13:50:00|10268|10266|10266.4|10264.4|10268.4|10266.4|10266.4|10264.4|2923
1704722100000|2024-01-08 13:55:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10265.3|10263.3|2276
1704722400000|2024-01-08 14:00:00|10267.2|10265.2|10266.4|10264.4|10268.4|10266.4|10266|10264|2086
1704722700000|2024-01-08 14:05:00|10266|10264|10267.6|10265.6|10267.6|10265.6|10265.6|10263.6|1183
1704723000000|2024-01-08 14:10:00|10267.2|10265.2|10266.8|10264.8|10268|10266|10266.8|10264.8|396
1704723300000|2024-01-08 14:15:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|715
1704723600000|2024-01-08 14:20:00|10265.6|10263.6|10267.6|10265.6|10267.8|10265.8|10265.6|10263.6|3591
1704723900000|2024-01-08 14:25:00|10267.8|10265.8|10268|10266|10268|10266|10266.8|10264.8|15817
1704724200000|2024-01-08 14:30:00|10267.6|10265.6|10269.2|10267.2|10269.6|10267.6|10266.8|10264.8|5996
1704724500000|2024-01-08 14:35:00|10269|10267|10269.9|10267.9|10269.9|10267.9|10267.6|10265.6|14112
1704724800000|2024-01-08 14:40:00|10269.6|10267.6|10271.9|10269.9|10272.3|10270.3|10269.6|10267.6|5548
1704725100000|2024-01-08 14:45:00|10272.3|10270.3|10272.3|10270.3|10273.5|10271.5|10271.5|10269.5|3409
1704725400000|2024-01-08 14:50:00|10272.7|10270.7|10274.2|10272.2|10274.2|10272.2|10272.7|10270.7|2113
1704725700000|2024-01-08 14:55:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|3337
1704726000000|2024-01-08 15:00:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.5|10271.5|2105
1704726300000|2024-01-08 15:05:00|10274.2|10272.2|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|2466
1704726600000|2024-01-08 15:10:00|10275.6|10273.6|10274.2|10272.2|10275.8|10273.8|10274.2|10272.2|1990
1704726900000|2024-01-08 15:15:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|1148
1704727200000|2024-01-08 15:20:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|1829
1704727500000|2024-01-08 15:25:00|10274|10272|10275|10273|10275.8|10273.8|10273.9|10271.9|5486
1704727800000|2024-01-08 15:30:00|10275.4|10273.4|10276.2|10274.2|10277|10275|10275.4|10273.4|1823
1704728100000|2024-01-08 15:35:00|10275.8|10273.8|10275.4|10273.4|10276.6|10274.6|10275|10273|2177
1704728400000|2024-01-08 15:40:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|2753
1704728700000|2024-01-08 15:45:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275|10273|3369
1704729000000|2024-01-08 15:50:00|10275.8|10273.8|10277|10275|10277.4|10275.4|10275.8|10273.8|3824
1704729300000|2024-01-08 15:55:00|10277.4|10275.4|10276.6|10274.6|10277.8|10275.8|10276.4|10274.4|5536
1704729600000|2024-01-08 16:00:00|10277|10275|10278.1|10276.1|10279.7|10277.7|10277|10275|5580
1704729900000|2024-01-08 16:05:00|10278.5|10276.5|10279.7|10277.7|10280.1|10278.1|10278.1|10276.1|3109
1704730200000|2024-01-08 16:10:00|10279.3|10277.3|10280.9|10278.9|10281.3|10279.3|10279.3|10277.3|2097
1704730500000|2024-01-08 16:15:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.3|10278.3|2475
1704730800000|2024-01-08 16:20:00|10282.1|10280.1|10282.4|10280.4|10284|10282|10282.1|10280.1|4227
1704731100000|2024-01-08 16:25:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|2364
1704731400000|2024-01-08 16:30:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|3926
1704731700000|2024-01-08 16:35:00|10280.9|10278.9|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|1262
1704732000000|2024-01-08 16:40:00|10280.9|10278.9|10281.3|10279.3|10282.4|10280.4|10280.9|10278.9|2520
1704732300000|2024-01-08 16:45:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1357
1704732600000|2024-01-08 16:50:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|1476
1704732900000|2024-01-08 16:55:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1933
1704733200000|2024-01-08 17:00:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|2397
1704733500000|2024-01-08 17:05:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|666
1704733800000|2024-01-08 17:10:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|1348
1704734100000|2024-01-08 17:15:00|10280.5|10278.5|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|1819
1704734400000|2024-01-08 17:20:00|10279.9|10277.9|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|2157
1704734700000|2024-01-08 17:25:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1064
1704735000000|2024-01-08 17:30:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|771
1704735300000|2024-01-08 17:35:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1370
1704735600000|2024-01-08 17:40:00|10280.5|10278.5|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|863
1704735900000|2024-01-08 17:45:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|682
1704736200000|2024-01-08 17:50:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|232
1704736500000|2024-01-08 17:55:00|||||||||189
1704736800000|2024-01-08 18:00:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|579
1704737100000|2024-01-08 18:05:00|10279.7|10277.7|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|456
1704737400000|2024-01-08 18:10:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1091
1704737700000|2024-01-08 18:15:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|762
1704738000000|2024-01-08 18:20:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|909
1704738300000|2024-01-08 18:25:00|10278.3|10276.3|10275.8|10273.8|10278.3|10276.3|10275.4|10273.4|6007
1704738600000|2024-01-08 18:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|4220
1704738900000|2024-01-08 18:35:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|584
1704739200000|2024-01-08 18:40:00|||||||||311
1704739500000|2024-01-08 18:45:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1407
1704739800000|2024-01-08 18:50:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1101
1704740100000|2024-01-08 18:55:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|769
1704740400000|2024-01-08 19:00:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|954
1704740700000|2024-01-08 19:05:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|1339
1704741000000|2024-01-08 19:10:00|10275.2|10273.2|10275.8|10273.8|10275.8|10273.8|10275.2|10273.2|884
1704741300000|2024-01-08 19:15:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1264
1704741600000|2024-01-08 19:20:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1240
1704741900000|2024-01-08 19:25:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275.2|10273.2|365
1704742200000|2024-01-08 19:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1877
1704742500000|2024-01-08 19:35:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|294
1704742800000|2024-01-08 19:40:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1290
1704743100000|2024-01-08 19:45:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|577
1704743400000|2024-01-08 19:50:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|1812
1704743700000|2024-01-08 19:55:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|2819
1704744000000|2024-01-08 20:00:00|10275|10273|10273.5|10271.5|10275.8|10273.8|10273.5|10271.5|9885
1704744300000|2024-01-08 20:05:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|10697
1704744600000|2024-01-08 20:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1500
1704744900000|2024-01-08 20:15:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|1545
1704745200000|2024-01-08 20:20:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|941
1704745500000|2024-01-08 20:25:00|10272.7|10270.7|10272.5|10270.5|10272.7|10270.7|10272.3|10270.3|1151
1704745800000|2024-01-08 20:30:00|10272.3|10270.3|10272.3|10270.3|10272.5|10270.5|10271.9|10269.9|1073
1704746100000|2024-01-08 20:35:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1817
1704746400000|2024-01-08 20:40:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|1405
1704746700000|2024-01-08 20:45:00|10271.3|10269.3|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1805
1704747000000|2024-01-08 20:50:00|10271.7|10269.7|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1754
1704747300000|2024-01-08 20:55:00|10270.7|10268.7|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|2516
1704747600000|2024-01-08 21:00:00|10269.9|10267.9|10271.9|10269.9|10272.3|10270.3|10269.9|10267.9|4364
1704747900000|2024-01-08 21:05:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|419
1704748200000|2024-01-08 21:10:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|3045
1704748500000|2024-01-08 21:15:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1329
1704748800000|2024-01-08 21:20:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1975
1704749100000|2024-01-08 21:25:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1654
1704749400000|2024-01-08 21:30:00|10272.1|10270.1|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|1102
1704749700000|2024-01-08 21:35:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|1728
1704750000000|2024-01-08 21:40:00|10270.9|10268.9|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|2552
1704750300000|2024-01-08 21:45:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|2013
1704750600000|2024-01-08 21:50:00|10269.6|10267.6|10269.2|10267.2|10269.8|10267.8|10269.2|10267.2|1643
1704750900000|2024-01-08 21:55:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10269|10267|1849
1704754800000|2024-01-08 23:00:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|416
1704755100000|2024-01-08 23:05:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|150
1704755400000|2024-01-08 23:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1014
1704755700000|2024-01-08 23:15:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.4|10267.4|91
1704756000000|2024-01-08 23:20:00|||||||||231
1704756300000|2024-01-08 23:25:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|284
1704756600000|2024-01-08 23:30:00|||||||||57
1704756900000|2024-01-08 23:35:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|214
1704757200000|2024-01-08 23:40:00|||||||||31
1704757500000|2024-01-08 23:45:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|72
1704757800000|2024-01-08 23:50:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|53
1704758100000|2024-01-08 23:55:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|50
1704758400000|2024-01-09 00:00:00|10270.5|10268.5|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|1043
1704758700000|2024-01-09 00:05:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|461
1704759000000|2024-01-09 00:10:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|202
1704759300000|2024-01-09 00:15:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|161
1704759600000|2024-01-09 00:20:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|669
1704759900000|2024-01-09 00:25:00|||||||||113
1704760200000|2024-01-09 00:30:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|51
1704760500000|2024-01-09 00:35:00|||||||||1
1704760800000|2024-01-09 00:40:00|||||||||15
1704761100000|2024-01-09 00:45:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|503
1704761400000|2024-01-09 00:50:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|131
1704761700000|2024-01-09 00:55:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|113
1704762000000|2024-01-09 01:00:00|||||||||429
1704762300000|2024-01-09 01:05:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|298
1704762600000|2024-01-09 01:10:00|||||||||5
1704762900000|2024-01-09 01:15:00|||||||||109
1704763200000|2024-01-09 01:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|191
1704763500000|2024-01-09 01:25:00|||||||||160
1704763800000|2024-01-09 01:30:00|||||||||56
1704764100000|2024-01-09 01:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|271
1704764400000|2024-01-09 01:40:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|234
1704764700000|2024-01-09 01:45:00|||||||||118
1704765000000|2024-01-09 01:50:00|||||||||66
1704765300000|2024-01-09 01:55:00|||||||||163
1704765600000|2024-01-09 02:00:00|||||||||78
1704765900000|2024-01-09 02:05:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|141
1704766500000|2024-01-09 02:15:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|662
1704766800000|2024-01-09 02:20:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|60
1704767100000|2024-01-09 02:25:00|||||||||24
1704767400000|2024-01-09 02:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|130
1704767700000|2024-01-09 02:35:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|395
1704768000000|2024-01-09 02:40:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|641
1704768300000|2024-01-09 02:45:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|245
1704768600000|2024-01-09 02:50:00|||||||||3
1704768900000|2024-01-09 02:55:00|||||||||88
1704769200000|2024-01-09 03:00:00|||||||||212
1704769500000|2024-01-09 03:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|39
1704769800000|2024-01-09 03:10:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|57
1704770100000|2024-01-09 03:15:00|||||||||2
1704770400000|2024-01-09 03:20:00|||||||||55
1704770700000|2024-01-09 03:25:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.8|10267.8|124
1704771000000|2024-01-09 03:30:00|||||||||1
1704771300000|2024-01-09 03:35:00|||||||||245
1704771600000|2024-01-09 03:40:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|311
1704771900000|2024-01-09 03:45:00|||||||||29
1704772200000|2024-01-09 03:50:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|290
1704772500000|2024-01-09 03:55:00|||||||||50
1704772800000|2024-01-09 04:00:00|||||||||1
1704773100000|2024-01-09 04:05:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|422
1704773400000|2024-01-09 04:10:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|199
1704773700000|2024-01-09 04:15:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|272
1704774000000|2024-01-09 04:20:00|||||||||362
1704774300000|2024-01-09 04:25:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|218
1704774600000|2024-01-09 04:30:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|116
1704774900000|2024-01-09 04:35:00|||||||||150
1704775200000|2024-01-09 04:40:00|||||||||30
1704775500000|2024-01-09 04:45:00|||||||||131
1704776100000|2024-01-09 04:55:00|||||||||7
1704776400000|2024-01-09 05:00:00|||||||||1
1704776700000|2024-01-09 05:05:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|68
1704777000000|2024-01-09 05:10:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|115
1704777600000|2024-01-09 05:20:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|328
1704777900000|2024-01-09 05:25:00|||||||||52
1704778200000|2024-01-09 05:30:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|125
1704778500000|2024-01-09 05:35:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|26
1704778800000|2024-01-09 05:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|470
1704779100000|2024-01-09 05:45:00|10269.4|10267.4|10269.4|10267.4|10269.4|10267.4|10269.4|10267.4|284
1704779400000|2024-01-09 05:50:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|19
1704779700000|2024-01-09 05:55:00|||||||||109
1704780000000|2024-01-09 06:00:00|||||||||405
1704780300000|2024-01-09 06:05:00|||||||||42
1704780600000|2024-01-09 06:10:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|472
1704780900000|2024-01-09 06:15:00|||||||||51
1704781200000|2024-01-09 06:20:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.6|10266.6|13
1704781500000|2024-01-09 06:25:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|455
1704781800000|2024-01-09 06:30:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|99
1704782100000|2024-01-09 06:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|40
1704782400000|2024-01-09 06:40:00|||||||||112
1704782700000|2024-01-09 06:45:00|||||||||160
1704783000000|2024-01-09 06:50:00|10268|10266|10268|10266|10268|10266|10268|10266|129
1704783300000|2024-01-09 06:55:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|768
1704783600000|2024-01-09 07:00:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|462
1704783900000|2024-01-09 07:05:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|211
1704784200000|2024-01-09 07:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|241
1704784500000|2024-01-09 07:15:00|10269.6|10267.6|10269.8|10267.8|10269.8|10267.8|10269.2|10267.2|252
1704784800000|2024-01-09 07:20:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|443
1704785100000|2024-01-09 07:25:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|274
1704785400000|2024-01-09 07:30:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|149
1704785700000|2024-01-09 07:35:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|170
1704786000000|2024-01-09 07:40:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|160
1704786300000|2024-01-09 07:45:00|10268|10266|10268|10266|10268|10266|10268|10266|227
1704786600000|2024-01-09 07:50:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|685
1704786900000|2024-01-09 07:55:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|189
1704787200000|2024-01-09 08:00:00|10268.6|10266.6|10268.8|10266.8|10269.2|10267.2|10268.6|10266.6|468
1704787500000|2024-01-09 08:05:00|10269|10267|10268.4|10266.4|10269|10267|10268.4|10266.4|415
1704787800000|2024-01-09 08:10:00|10268.2|10266.2|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|744
1704788100000|2024-01-09 08:15:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|929
1704788400000|2024-01-09 08:20:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|210
1704788700000|2024-01-09 08:25:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1066
1704789000000|2024-01-09 08:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|930
1704789300000|2024-01-09 08:35:00|10267|10265|10267|10265|10267.2|10265.2|10266.8|10264.8|298
1704789600000|2024-01-09 08:40:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1088
1704789900000|2024-01-09 08:45:00|||||||||38
1704790200000|2024-01-09 08:50:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|489
1704790500000|2024-01-09 08:55:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|341
1704790800000|2024-01-09 09:00:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|459
1704791100000|2024-01-09 09:05:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|549
1704791400000|2024-01-09 09:10:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|724
1704791700000|2024-01-09 09:15:00|10267.2|10265.2|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|862
1704792000000|2024-01-09 09:20:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|193
1704792300000|2024-01-09 09:25:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|812
1704792600000|2024-01-09 09:30:00|10268.4|10266.4|10269.4|10267.4|10269.6|10267.6|10268.4|10266.4|788
1704792900000|2024-01-09 09:35:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|723
1704793200000|2024-01-09 09:40:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|456
1704793500000|2024-01-09 09:45:00|10268.2|10266.2|10268.4|10266.4|10268.8|10266.8|10268|10266|934
1704793800000|2024-01-09 09:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|287
1704794100000|2024-01-09 09:55:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|198
1704794400000|2024-01-09 10:00:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|320
1704794700000|2024-01-09 10:05:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|490
1704795000000|2024-01-09 10:10:00|10267.4|10265.4|10268.8|10266.8|10268.8|10266.8|10267.2|10265.2|319
1704795300000|2024-01-09 10:15:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|785
1704795600000|2024-01-09 10:20:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|293
1704795900000|2024-01-09 10:25:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1010
1704796200000|2024-01-09 10:30:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|373
1704796500000|2024-01-09 10:35:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|405
1704796800000|2024-01-09 10:40:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|432
1704797100000|2024-01-09 10:45:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|861
1704797400000|2024-01-09 10:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|248
1704797700000|2024-01-09 10:55:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|268
1704798000000|2024-01-09 11:00:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|1443
1704798300000|2024-01-09 11:05:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|223
1704798600000|2024-01-09 11:10:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|315
1704798900000|2024-01-09 11:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|366
1704799200000|2024-01-09 11:20:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|202
1704799500000|2024-01-09 11:25:00|10268.8|10266.8|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|557
1704799800000|2024-01-09 11:30:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|364
1704800100000|2024-01-09 11:35:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|60
1704800400000|2024-01-09 11:40:00|10268.2|10266.2|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|406
1704800700000|2024-01-09 11:45:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|1200
1704801000000|2024-01-09 11:50:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|758
1704801300000|2024-01-09 11:55:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|1763
1704801600000|2024-01-09 12:00:00|10267.8|10265.8|10268|10266|10268.4|10266.4|10267.6|10265.6|724
1704801900000|2024-01-09 12:05:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|952
1704802200000|2024-01-09 12:10:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|279
1704802500000|2024-01-09 12:15:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|309
1704802800000|2024-01-09 12:20:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|418
1704803100000|2024-01-09 12:25:00|||||||||437
1704803400000|2024-01-09 12:30:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|592
1704803700000|2024-01-09 12:35:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|690
1704804000000|2024-01-09 12:40:00|10267.8|10265.8|10268|10266|10268|10266|10266.8|10264.8|324
1704804300000|2024-01-09 12:45:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1040
1704804600000|2024-01-09 12:50:00|10268.8|10266.8|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|1591
1704804900000|2024-01-09 12:55:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1597
1704805200000|2024-01-09 13:00:00|10269.2|10267.2|10267.6|10265.6|10269.2|10267.2|10266.8|10264.8|1472
1704805500000|2024-01-09 13:05:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2196
1704805800000|2024-01-09 13:10:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267|10265|1623
1704806100000|2024-01-09 13:15:00|10267.6|10265.6|10266.8|10264.8|10268|10266|10266.8|10264.8|717
1704806400000|2024-01-09 13:20:00|10267.2|10265.2|10266|10264|10267.6|10265.6|10266|10264|2692
1704806700000|2024-01-09 13:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|2431
1704807000000|2024-01-09 13:30:00|10266|10264|10266.4|10264.4|10267.2|10265.2|10265.6|10263.6|4172
1704807300000|2024-01-09 13:35:00|10266.8|10264.8|10269.9|10267.9|10270.7|10268.7|10266.4|10264.4|4479
1704807600000|2024-01-09 13:40:00|10269.6|10267.6|10268.4|10266.4|10269.9|10267.9|10268.4|10266.4|3203
1704807900000|2024-01-09 13:45:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1495
1704808200000|2024-01-09 13:50:00|10267.2|10265.2|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|1251
1704808500000|2024-01-09 13:55:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10267.6|10265.6|4509
1704808800000|2024-01-09 14:00:00|10269|10267|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|2150
1704809100000|2024-01-09 14:05:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268|10266|1846
1704809400000|2024-01-09 14:10:00|10269|10267|10269.6|10267.6|10269.9|10267.9|10268.4|10266.4|1611
1704809700000|2024-01-09 14:15:00|10269.9|10267.9|10268|10266|10269.9|10267.9|10268|10266|1886
1704810000000|2024-01-09 14:20:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|2190
1704810300000|2024-01-09 14:25:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|873
1704810600000|2024-01-09 14:30:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|976
1704810900000|2024-01-09 14:35:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|3460
1704811200000|2024-01-09 14:40:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|2147
1704811500000|2024-01-09 14:45:00|10271.3|10269.3|10271.9|10269.9|10272.7|10270.7|10271.3|10269.3|3894
1704811800000|2024-01-09 14:50:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1506
1704812100000|2024-01-09 14:55:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1212
1704812400000|2024-01-09 15:00:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10271.9|10269.9|2492
1704812700000|2024-01-09 15:05:00|10273.5|10271.5|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|2793
1704813000000|2024-01-09 15:10:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|2372
1704813300000|2024-01-09 15:15:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|2253
1704813600000|2024-01-09 15:20:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1950
1704813900000|2024-01-09 15:25:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|972
1704814200000|2024-01-09 15:30:00|10271.5|10269.5|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|2724
1704814500000|2024-01-09 15:35:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|697
1704814800000|2024-01-09 15:40:00|10270.1|10268.1|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|2805
1704815100000|2024-01-09 15:45:00|10269.2|10267.2|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|1369
1704815400000|2024-01-09 15:50:00|10270.1|10268.1|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1634
1704815700000|2024-01-09 15:55:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|2126
1704816000000|2024-01-09 16:00:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|1893
1704816300000|2024-01-09 16:05:00|10268.6|10266.6|10268|10266|10268.8|10266.8|10267.6|10265.6|1456
1704816600000|2024-01-09 16:10:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|1937
1704816900000|2024-01-09 16:15:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1863
1704817200000|2024-01-09 16:20:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|1736
1704817500000|2024-01-09 16:25:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|998
1704817800000|2024-01-09 16:30:00|10268.2|10266.2|10268|10266|10268.8|10266.8|10268|10266|1263
1704818100000|2024-01-09 16:35:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|1174
1704818400000|2024-01-09 16:40:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|1526
1704818700000|2024-01-09 16:45:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|914
1704819000000|2024-01-09 16:50:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|723
1704819300000|2024-01-09 16:55:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1022
1704819600000|2024-01-09 17:00:00|10270.1|10268.1|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|630
1704819900000|2024-01-09 17:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1504
1704820200000|2024-01-09 17:10:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|4237
1704820500000|2024-01-09 17:15:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|775
1704820800000|2024-01-09 17:20:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|2648
1704821100000|2024-01-09 17:25:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1338
1704821400000|2024-01-09 17:30:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1788
1704821700000|2024-01-09 17:35:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1758
1704822000000|2024-01-09 17:40:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1478
1704822300000|2024-01-09 17:45:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|896
1704822600000|2024-01-09 17:50:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|1676
1704822900000|2024-01-09 17:55:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2429
1704823200000|2024-01-09 18:00:00|10269.8|10267.8|10271.9|10269.9|10272.7|10270.7|10269.6|10267.6|6204
1704823500000|2024-01-09 18:05:00|10271.7|10269.7|10270.3|10268.3|10271.9|10269.9|10270.3|10268.3|2997
1704823800000|2024-01-09 18:10:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2596
1704824100000|2024-01-09 18:15:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|631
1704824400000|2024-01-09 18:20:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|297
1704824700000|2024-01-09 18:25:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|1196
1704825000000|2024-01-09 18:30:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|1835
1704825300000|2024-01-09 18:35:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|600
1704825600000|2024-01-09 18:40:00|||||||||493
1704825900000|2024-01-09 18:45:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|2079
1704826200000|2024-01-09 18:50:00|10267.6|10265.6|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1541
1704826500000|2024-01-09 18:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|789
1704826800000|2024-01-09 19:00:00|10268|10266|10268|10266|10268|10266|10268|10266|1320
1704827100000|2024-01-09 19:05:00|10268.2|10266.2|10268.8|10266.8|10268.8|10266.8|10268|10266|1526
1704827400000|2024-01-09 19:10:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|2596
1704827700000|2024-01-09 19:15:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|727
1704828000000|2024-01-09 19:20:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|2684
1704828300000|2024-01-09 19:25:00|||||||||727
1704828600000|2024-01-09 19:30:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|255
1704828900000|2024-01-09 19:35:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1927
1704829200000|2024-01-09 19:40:00|10269|10267|10268.4|10266.4|10269|10267|10268|10266|1377
1704829500000|2024-01-09 19:45:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1960
1704829800000|2024-01-09 19:50:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|1142
1704830100000|2024-01-09 19:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|2002
1704830400000|2024-01-09 20:00:00|10269.9|10267.9|10270.7|10268.7|10271.1|10269.1|10269.6|10267.6|1792
1704830700000|2024-01-09 20:05:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|600
1704831000000|2024-01-09 20:10:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|603
1704831300000|2024-01-09 20:15:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|585
1704831600000|2024-01-09 20:20:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|370
1704831900000|2024-01-09 20:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|1097
1704832200000|2024-01-09 20:30:00|10269.9|10267.9|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|736
1704832500000|2024-01-09 20:35:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|608
1704832800000|2024-01-09 20:40:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|722
1704833100000|2024-01-09 20:45:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|399
1704833400000|2024-01-09 20:50:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|640
1704833700000|2024-01-09 20:55:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1938
1704834000000|2024-01-09 21:00:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|1146
1704834300000|2024-01-09 21:05:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|632
1704834600000|2024-01-09 21:10:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|299
1704834900000|2024-01-09 21:15:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|752
1704835200000|2024-01-09 21:20:00|10270.1|10268.1|10270.3|10268.3|10270.5|10268.5|10269.9|10267.9|214
1704835500000|2024-01-09 21:25:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|467
1704835800000|2024-01-09 21:30:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|454
1704836100000|2024-01-09 21:35:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|585
1704836400000|2024-01-09 21:40:00|10270.5|10268.5|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|343
1704836700000|2024-01-09 21:45:00|||||||||526
1704837000000|2024-01-09 21:50:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|420
1704837300000|2024-01-09 21:55:00|||||||||276
1704841200000|2024-01-09 23:00:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|174
1704841500000|2024-01-09 23:05:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|21
1704841800000|2024-01-09 23:10:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|73
1704842100000|2024-01-09 23:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|98
1704842400000|2024-01-09 23:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|229
1704842700000|2024-01-09 23:25:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|5
1704843000000|2024-01-09 23:30:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|217
1704843300000|2024-01-09 23:35:00|10272.5|10270.5|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|119
1704843600000|2024-01-09 23:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|122
1704843900000|2024-01-09 23:45:00|||||||||69
1704844200000|2024-01-09 23:50:00|||||||||300
1704844500000|2024-01-09 23:55:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|64
1704844800000|2024-01-10 00:00:00|10272.5|10270.5|10273.5|10271.5|10273.9|10271.9|10272.5|10270.5|386
1704845100000|2024-01-10 00:05:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|309
1704845400000|2024-01-10 00:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|233
1704845700000|2024-01-10 00:15:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|437
1704846000000|2024-01-10 00:20:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|171
1704846300000|2024-01-10 00:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|172
1704846600000|2024-01-10 00:30:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|67
1704846900000|2024-01-10 00:35:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|223
1704847200000|2024-01-10 00:40:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|283
1704847500000|2024-01-10 00:45:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|436
1704847800000|2024-01-10 00:50:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|266
1704848100000|2024-01-10 00:55:00|||||||||39
1704848400000|2024-01-10 01:00:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|180
1704848700000|2024-01-10 01:05:00|10272.3|10270.3|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|64
1704849000000|2024-01-10 01:10:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|270
1704849600000|2024-01-10 01:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|194
1704849900000|2024-01-10 01:25:00|||||||||3
1704850200000|2024-01-10 01:30:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|127
1704850500000|2024-01-10 01:35:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|19
1704850800000|2024-01-10 01:40:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|46
1704851100000|2024-01-10 01:45:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|524
1704851400000|2024-01-10 01:50:00|||||||||101
1704851700000|2024-01-10 01:55:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|107
1704852000000|2024-01-10 02:00:00|||||||||52
1704852300000|2024-01-10 02:05:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.9|10268.9|279
1704852600000|2024-01-10 02:10:00|||||||||70
1704852900000|2024-01-10 02:15:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.3|10269.3|102
1704853200000|2024-01-10 02:20:00|||||||||9
1704853500000|2024-01-10 02:25:00|||||||||19
1704853800000|2024-01-10 02:30:00|||||||||39
1704854100000|2024-01-10 02:35:00|||||||||4
1704854400000|2024-01-10 02:40:00|||||||||4
1704854700000|2024-01-10 02:45:00|||||||||223
1704855000000|2024-01-10 02:50:00|||||||||61
1704855300000|2024-01-10 02:55:00|||||||||51
1704855600000|2024-01-10 03:00:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|30
1704855900000|2024-01-10 03:05:00|10271.5|10269.5|10271.5|10269.5|10271.7|10269.7|10271.5|10269.5|91
1704856200000|2024-01-10 03:10:00|||||||||14
1704856500000|2024-01-10 03:15:00|||||||||44
1704856800000|2024-01-10 03:20:00|10271.7|10269.7|10272.5|10270.5|10272.7|10270.7|10271.7|10269.7|1497
1704857100000|2024-01-10 03:25:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.5|10270.5|216
1704857400000|2024-01-10 03:30:00|||||||||4002
1704857700000|2024-01-10 03:35:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|115
1704858000000|2024-01-10 03:40:00|10272.9|10270.9|10272.7|10270.7|10272.9|10270.9|10272.7|10270.7|203
1704858300000|2024-01-10 03:45:00|||||||||120
1704858600000|2024-01-10 03:50:00|||||||||22
1704858900000|2024-01-10 03:55:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|195
1704859200000|2024-01-10 04:00:00|||||||||23
1704859500000|2024-01-10 04:05:00|||||||||1
1704859800000|2024-01-10 04:10:00|||||||||6
1704860100000|2024-01-10 04:15:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|184
1704860400000|2024-01-10 04:20:00|||||||||23
1704861300000|2024-01-10 04:35:00|||||||||1
1704861600000|2024-01-10 04:40:00|||||||||53
1704861900000|2024-01-10 04:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|93
1704862200000|2024-01-10 04:50:00|||||||||29
1704862500000|2024-01-10 04:55:00|10273.1|10271.1|10272.9|10270.9|10273.1|10271.1|10272.9|10270.9|31
1704862800000|2024-01-10 05:00:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|130
1704863400000|2024-01-10 05:10:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|462
1704864000000|2024-01-10 05:20:00|||||||||4
1704864300000|2024-01-10 05:25:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|36
1704864600000|2024-01-10 05:30:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|47
1704864900000|2024-01-10 05:35:00|10272.3|10270.3|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|4
1704865200000|2024-01-10 05:40:00|||||||||35
1704865500000|2024-01-10 05:45:00|||||||||70
1704865800000|2024-01-10 05:50:00|||||||||12
1704866100000|2024-01-10 05:55:00|||||||||32
1704866400000|2024-01-10 06:00:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|426
1704866700000|2024-01-10 06:05:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|225
1704867000000|2024-01-10 06:10:00|||||||||274
1704867300000|2024-01-10 06:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|149
1704867600000|2024-01-10 06:20:00|||||||||49
1704867900000|2024-01-10 06:25:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|42
1704868200000|2024-01-10 06:30:00|||||||||123
1704868500000|2024-01-10 06:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|64
1704868800000|2024-01-10 06:40:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|288
1704869100000|2024-01-10 06:45:00|||||||||121
1704869400000|2024-01-10 06:50:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|145
1704869700000|2024-01-10 06:55:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|957
1704870000000|2024-01-10 07:00:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|595
1704870300000|2024-01-10 07:05:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|108
1704870600000|2024-01-10 07:10:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1004
1704870900000|2024-01-10 07:15:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|463
1704871200000|2024-01-10 07:20:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|257
1704871500000|2024-01-10 07:25:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|684
1704871800000|2024-01-10 07:30:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|146
1704872100000|2024-01-10 07:35:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|271
1704872400000|2024-01-10 07:40:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|827
1704872700000|2024-01-10 07:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|552
1704873000000|2024-01-10 07:50:00|10274.4|10272.4|10275|10273|10275|10273|10274.4|10272.4|503
1704873300000|2024-01-10 07:55:00|10275.2|10273.2|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1198
1704873600000|2024-01-10 08:00:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|562
1704873900000|2024-01-10 08:05:00|10274.8|10272.8|10274.6|10272.6|10274.8|10272.8|10274.2|10272.2|731
1704874200000|2024-01-10 08:10:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|347
1704874500000|2024-01-10 08:15:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|769
1704874800000|2024-01-10 08:20:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|590
1704875100000|2024-01-10 08:25:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|854
1704875400000|2024-01-10 08:30:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|228
1704875700000|2024-01-10 08:35:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|504
1704876000000|2024-01-10 08:40:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|736
1704876300000|2024-01-10 08:45:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|520
1704876600000|2024-01-10 08:50:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|1121
1704876900000|2024-01-10 08:55:00|10274|10272|10274.2|10272.2|10274.4|10272.4|10274|10272|508
1704877200000|2024-01-10 09:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|273
1704877500000|2024-01-10 09:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|280
1704877800000|2024-01-10 09:10:00|10273.9|10271.9|10275|10273|10275.4|10273.4|10273.9|10271.9|1104
1704878100000|2024-01-10 09:15:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|213
1704878400000|2024-01-10 09:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|698
1704878700000|2024-01-10 09:25:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|368
1704879000000|2024-01-10 09:30:00|10274.8|10272.8|10275.4|10273.4|10275.4|10273.4|10274.8|10272.8|195
1704879300000|2024-01-10 09:35:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|307
1704879600000|2024-01-10 09:40:00|10275.4|10273.4|10275.2|10273.2|10275.4|10273.4|10275|10273|542
1704879900000|2024-01-10 09:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|433
1704880200000|2024-01-10 09:50:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|952
1704880500000|2024-01-10 09:55:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|421
1704880800000|2024-01-10 10:00:00|10276.2|10274.2|10277|10275|10277|10275|10275.8|10273.8|824
1704881100000|2024-01-10 10:05:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.2|10274.2|736
1704881400000|2024-01-10 10:10:00|10276.2|10274.2|10276.4|10274.4|10276.6|10274.6|10275.8|10273.8|476
1704881700000|2024-01-10 10:15:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|189
1704882000000|2024-01-10 10:20:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|345
1704882300000|2024-01-10 10:25:00|||||||||108
1704882600000|2024-01-10 10:30:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|349
1704882900000|2024-01-10 10:35:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|135
1704883200000|2024-01-10 10:40:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|176
1704883500000|2024-01-10 10:45:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|183
1704883800000|2024-01-10 10:50:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|185
1704884100000|2024-01-10 10:55:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|346
1704884400000|2024-01-10 11:00:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|205
1704884700000|2024-01-10 11:05:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|109
1704885000000|2024-01-10 11:10:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|241
1704885300000|2024-01-10 11:15:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|104
1704885600000|2024-01-10 11:20:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1178
1704885900000|2024-01-10 11:25:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|444
1704886200000|2024-01-10 11:30:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|276
1704886500000|2024-01-10 11:35:00|10275|10273|10275|10273|10275.2|10273.2|10275|10273|127
1704886800000|2024-01-10 11:40:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|733
1704887100000|2024-01-10 11:45:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|369
1704887400000|2024-01-10 11:50:00|10274.8|10272.8|10274.6|10272.6|10274.8|10272.8|10274.6|10272.6|1014
1704887700000|2024-01-10 11:55:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|987
1704888000000|2024-01-10 12:00:00|10275|10273|10275|10273|10275|10273|10275|10273|24
1704888300000|2024-01-10 12:05:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10274.6|10272.6|1781
1704888600000|2024-01-10 12:10:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1303
1704888900000|2024-01-10 12:15:00|10276|10274|10275.4|10273.4|10276|10274|10275.4|10273.4|250
1704889200000|2024-01-10 12:20:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|588
1704889500000|2024-01-10 12:25:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|555
1704889800000|2024-01-10 12:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|421
1704890100000|2024-01-10 12:35:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1237
1704890400000|2024-01-10 12:40:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|109
1704890700000|2024-01-10 12:45:00|10275|10273|10275.2|10273.2|10275.4|10273.4|10274.6|10272.6|616
1704891000000|2024-01-10 12:50:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|418
1704891300000|2024-01-10 12:55:00|10275|10273|10275|10273|10275|10273|10275|10273|400
1704891600000|2024-01-10 13:00:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|1790
1704891900000|2024-01-10 13:05:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|827
1704892200000|2024-01-10 13:10:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|898
1704892500000|2024-01-10 13:15:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|2804
1704892800000|2024-01-10 13:20:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1949
1704893100000|2024-01-10 13:25:00|10275.4|10273.4|10276.6|10274.6|10277|10275|10275.4|10273.4|4508
1704893400000|2024-01-10 13:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1386
1704893700000|2024-01-10 13:35:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|1422
1704894000000|2024-01-10 13:40:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1342
1704894300000|2024-01-10 13:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1002
1704894600000|2024-01-10 13:50:00|10276.8|10274.8|10277.6|10275.6|10277.8|10275.8|10276.6|10274.6|1458
1704894900000|2024-01-10 13:55:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|2195
1704895200000|2024-01-10 14:00:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|1207
1704895500000|2024-01-10 14:05:00|10277.6|10275.6|10277|10275|10277.8|10275.8|10277|10275|1108
1704895800000|2024-01-10 14:10:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|422
1704896100000|2024-01-10 14:15:00|10277.2|10275.2|10277|10275|10277.8|10275.8|10276.6|10274.6|1818
1704896400000|2024-01-10 14:20:00|10277.2|10275.2|10277|10275|10277.2|10275.2|10276.6|10274.6|1214
1704896700000|2024-01-10 14:25:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|937
1704897000000|2024-01-10 14:30:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10276.2|10274.2|1709
1704897300000|2024-01-10 14:35:00|10277|10275|10277|10275|10277.8|10275.8|10277|10275|1315
1704897600000|2024-01-10 14:40:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10275.8|10273.8|2333
1704897900000|2024-01-10 14:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|1922
1704898200000|2024-01-10 14:50:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10276.2|10274.2|3248
1704898500000|2024-01-10 14:55:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|6393
1704898800000|2024-01-10 15:00:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10274.6|10272.6|2156
1704899100000|2024-01-10 15:05:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|2409
1704899400000|2024-01-10 15:10:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|2002
1704899700000|2024-01-10 15:15:00|10275|10273|10274.2|10272.2|10275|10273|10273.9|10271.9|1316
1704900000000|2024-01-10 15:20:00|10273.9|10271.9|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|1192
1704900300000|2024-01-10 15:25:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|2081
1704900600000|2024-01-10 15:30:00|10273.9|10271.9|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|1922
1704900900000|2024-01-10 15:35:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|1557
1704901200000|2024-01-10 15:40:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|1265
1704901500000|2024-01-10 15:45:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|2485
1704901800000|2024-01-10 15:50:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|1742
1704902100000|2024-01-10 15:55:00|10274.2|10272.2|10275|10273|10275|10273|10273.9|10271.9|2498
1704902400000|2024-01-10 16:00:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|2267
1704902700000|2024-01-10 16:05:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|2800
1704903000000|2024-01-10 16:10:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|1749
1704903300000|2024-01-10 16:15:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|1944
1704903600000|2024-01-10 16:20:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.1|10271.1|940
1704903900000|2024-01-10 16:25:00|10273.3|10271.3|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|2165
1704904200000|2024-01-10 16:30:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1526
1704904500000|2024-01-10 16:35:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|4094
1704904800000|2024-01-10 16:40:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|1977
1704905100000|2024-01-10 16:45:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1231
1704905400000|2024-01-10 16:50:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|923
1704905700000|2024-01-10 16:55:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.3|10271.3|776
1704906000000|2024-01-10 17:00:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|540
1704906300000|2024-01-10 17:05:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|122
1704906600000|2024-01-10 17:10:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|900
1704906900000|2024-01-10 17:15:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1532
1704907200000|2024-01-10 17:20:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1253
1704907500000|2024-01-10 17:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|2963
1704907800000|2024-01-10 17:30:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1575
1704908100000|2024-01-10 17:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1136
1704908400000|2024-01-10 17:40:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|3964
1704908700000|2024-01-10 17:45:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1976
1704909000000|2024-01-10 17:50:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1226
1704909300000|2024-01-10 17:55:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|1434
1704909600000|2024-01-10 18:00:00|10272.3|10270.3|10271.3|10269.3|10273.5|10271.5|10271.1|10269.1|2231
1704909900000|2024-01-10 18:05:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|3782
1704910200000|2024-01-10 18:10:00|10270.7|10268.7|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|2130
1704910500000|2024-01-10 18:15:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|1134
1704910800000|2024-01-10 18:20:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|3410
1704911100000|2024-01-10 18:25:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|3046
1704911400000|2024-01-10 18:30:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|1305
1704911700000|2024-01-10 18:35:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|1778
1704912000000|2024-01-10 18:40:00|10270.9|10268.9|10269.9|10267.9|10270.9|10268.9|10269.9|10267.9|3211
1704912300000|2024-01-10 18:45:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1073
1704912600000|2024-01-10 18:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1599
1704912900000|2024-01-10 18:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1003
1704913200000|2024-01-10 19:00:00|10270.9|10268.9|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|737
1704913500000|2024-01-10 19:05:00|10269.9|10267.9|10269.9|10267.9|10270.1|10268.1|10269.6|10267.6|611
1704913800000|2024-01-10 19:10:00|10269.6|10267.6|10269.8|10267.8|10269.9|10267.9|10269.6|10267.6|1782
1704914100000|2024-01-10 19:15:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|683
1704914400000|2024-01-10 19:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|1225
1704914700000|2024-01-10 19:25:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1053
1704915000000|2024-01-10 19:30:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|617
1704915300000|2024-01-10 19:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|578
1704915600000|2024-01-10 19:40:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|783
1704915900000|2024-01-10 19:45:00|||||||||503
1704916200000|2024-01-10 19:50:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|5014
1704916500000|2024-01-10 19:55:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|3347
1704916800000|2024-01-10 20:00:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|828
1704917100000|2024-01-10 20:05:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|2814
1704917400000|2024-01-10 20:10:00|10270.3|10268.3|10269.2|10267.2|10270.7|10268.7|10268|10266|4204
1704917700000|2024-01-10 20:15:00|10268.4|10266.4|10270.3|10268.3|10271.9|10269.9|10268|10266|8164
1704918000000|2024-01-10 20:20:00|10269.9|10267.9|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|1858
1704918300000|2024-01-10 20:25:00|10269.2|10267.2|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|2371
1704918600000|2024-01-10 20:30:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|1179
1704918900000|2024-01-10 20:35:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|1916
1704919200000|2024-01-10 20:40:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|994
1704919500000|2024-01-10 20:45:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|873
1704919800000|2024-01-10 20:50:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|622
1704920100000|2024-01-10 20:55:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1617
1704920400000|2024-01-10 21:00:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|2060
1704920700000|2024-01-10 21:05:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1100
1704921000000|2024-01-10 21:10:00|10269.2|10267.2|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|1321
1704921300000|2024-01-10 21:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|2556
1704921600000|2024-01-10 21:20:00|10270.7|10268.7|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|2551
1704921900000|2024-01-10 21:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1560
1704922200000|2024-01-10 21:30:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|893
1704922500000|2024-01-10 21:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|207
1704922800000|2024-01-10 21:40:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|568
1704923100000|2024-01-10 21:45:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|879
1704923400000|2024-01-10 21:50:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|856
1704923700000|2024-01-10 21:55:00|10271.1|10269.1|10271.3|10269.3|10271.5|10269.5|10271.1|10269.1|547
1704927600000|2024-01-10 23:00:00|10270.7|10268.7|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|198
1704927900000|2024-01-10 23:05:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|10
1704928200000|2024-01-10 23:10:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|32
1704928500000|2024-01-10 23:15:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.1|10270.1|124
1704928800000|2024-01-10 23:20:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|175
1704929100000|2024-01-10 23:25:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|95
1704929400000|2024-01-10 23:30:00|||||||||1
1704929700000|2024-01-10 23:35:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|16
1704930000000|2024-01-10 23:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|224
1704930600000|2024-01-10 23:50:00|||||||||18
1704930900000|2024-01-10 23:55:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|171
1704931200000|2024-01-11 00:00:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|97
1704931500000|2024-01-11 00:05:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|116
1704931800000|2024-01-11 00:10:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|171
1704932100000|2024-01-11 00:15:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|347
1704932400000|2024-01-11 00:20:00|10272.9|10270.9|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|405
1704932700000|2024-01-11 00:25:00|10272.5|10270.5|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|3
1704933000000|2024-01-11 00:30:00|||||||||10
1704933300000|2024-01-11 00:35:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|75
1704933600000|2024-01-11 00:40:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10272.1|10270.1|185
1704933900000|2024-01-11 00:45:00|||||||||59
1704934200000|2024-01-11 00:50:00|||||||||3
1704934500000|2024-01-11 00:55:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|271
1704934800000|2024-01-11 01:00:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|677
1704935100000|2024-01-11 01:05:00|10272.5|10270.5|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|125
1704935400000|2024-01-11 01:10:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|160
1704935700000|2024-01-11 01:15:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|329
1704936000000|2024-01-11 01:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|83
1704936300000|2024-01-11 01:25:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|44
1704936600000|2024-01-11 01:30:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|434
1704936900000|2024-01-11 01:35:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|110
1704937200000|2024-01-11 01:40:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|161
1704937500000|2024-01-11 01:45:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|204
1704937800000|2024-01-11 01:50:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|86
1704938100000|2024-01-11 01:55:00|||||||||18
1704938400000|2024-01-11 02:00:00|||||||||14
1704938700000|2024-01-11 02:05:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|160
1704939000000|2024-01-11 02:10:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|145
1704939300000|2024-01-11 02:15:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|125
1704939600000|2024-01-11 02:20:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|91
1704939900000|2024-01-11 02:25:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|47
1704940200000|2024-01-11 02:30:00|||||||||2
1704940500000|2024-01-11 02:35:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|179
1704940800000|2024-01-11 02:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|152
1704941100000|2024-01-11 02:45:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|134
1704941400000|2024-01-11 02:50:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|234
1704941700000|2024-01-11 02:55:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|54
1704942000000|2024-01-11 03:00:00|||||||||40
1704942300000|2024-01-11 03:05:00|||||||||71
1704942600000|2024-01-11 03:10:00|||||||||8
1704942900000|2024-01-11 03:15:00|||||||||1
1704943200000|2024-01-11 03:20:00|||||||||2
1704943500000|2024-01-11 03:25:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|231
1704943800000|2024-01-11 03:30:00|||||||||9
1704944100000|2024-01-11 03:35:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|69
1704944400000|2024-01-11 03:40:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|199
1704944700000|2024-01-11 03:45:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|161
1704945000000|2024-01-11 03:50:00|||||||||31
1704945300000|2024-01-11 03:55:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|43
1704945600000|2024-01-11 04:00:00|||||||||116
1704945900000|2024-01-11 04:05:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|111
1704946200000|2024-01-11 04:10:00|||||||||10
1704946500000|2024-01-11 04:15:00|||||||||25
1704946800000|2024-01-11 04:20:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|320
1704947100000|2024-01-11 04:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|143
1704947400000|2024-01-11 04:30:00|||||||||15
1704947700000|2024-01-11 04:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|186
1704948000000|2024-01-11 04:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|147
1704948300000|2024-01-11 04:45:00|||||||||139
1704948600000|2024-01-11 04:50:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|294
1704948900000|2024-01-11 04:55:00|||||||||205
1704949200000|2024-01-11 05:00:00|||||||||237
1704949500000|2024-01-11 05:05:00|||||||||106
1704949800000|2024-01-11 05:10:00|||||||||28
1704950100000|2024-01-11 05:15:00|||||||||158
1704950400000|2024-01-11 05:20:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|325
1704950700000|2024-01-11 05:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|260
1704951000000|2024-01-11 05:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|75
1704951300000|2024-01-11 05:35:00|||||||||46
1704951600000|2024-01-11 05:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|564
1704951900000|2024-01-11 05:45:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|201
1704952200000|2024-01-11 05:50:00|||||||||48
1704952500000|2024-01-11 05:55:00|||||||||137
1704952800000|2024-01-11 06:00:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|196
1704953100000|2024-01-11 06:05:00|10271.7|10269.7|10271.9|10269.9|10272.3|10270.3|10271.7|10269.7|113
1704953400000|2024-01-11 06:10:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|74
1704953700000|2024-01-11 06:15:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|32
1704954000000|2024-01-11 06:20:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|248
1704954300000|2024-01-11 06:25:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|341
1704954600000|2024-01-11 06:30:00|||||||||18
1704954900000|2024-01-11 06:35:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|706
1704955200000|2024-01-11 06:40:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|188
1704955500000|2024-01-11 06:45:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|248
1704955800000|2024-01-11 06:50:00|||||||||9
1704956100000|2024-01-11 06:55:00|10272.7|10270.7|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|819
1704956400000|2024-01-11 07:00:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|404
1704956700000|2024-01-11 07:05:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|529
1704957000000|2024-01-11 07:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|811
1704957300000|2024-01-11 07:15:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|601
1704957600000|2024-01-11 07:20:00|10273.7|10271.7|10273.1|10271.1|10273.7|10271.7|10273.1|10271.1|197
1704957900000|2024-01-11 07:25:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|282
1704958200000|2024-01-11 07:30:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|45
1704958500000|2024-01-11 07:35:00|10273.7|10271.7|10273.7|10271.7|10273.9|10271.9|10273.5|10271.5|289
1704958800000|2024-01-11 07:40:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.7|10271.7|155
1704959100000|2024-01-11 07:45:00|||||||||277
1704959400000|2024-01-11 07:50:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|108
1704959700000|2024-01-11 07:55:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|295
1704960000000|2024-01-11 08:00:00|10275|10273|10273.9|10271.9|10275|10273|10273.9|10271.9|1341
1704960300000|2024-01-11 08:05:00|10273.5|10271.5|10275.8|10273.8|10275.8|10273.8|10273.5|10271.5|4232
1704960600000|2024-01-11 08:10:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|970
1704960900000|2024-01-11 08:15:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|630
1704961200000|2024-01-11 08:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|636
1704961500000|2024-01-11 08:25:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|1334
1704961800000|2024-01-11 08:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10274.6|10272.6|566
1704962100000|2024-01-11 08:35:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|365
1704962400000|2024-01-11 08:40:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1340
1704962700000|2024-01-11 08:45:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|256
1704963000000|2024-01-11 08:50:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|235
1704963300000|2024-01-11 08:55:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|529
1704963600000|2024-01-11 09:00:00|10274.6|10272.6|10274.2|10272.2|10274.8|10272.8|10274.2|10272.2|1523
1704963900000|2024-01-11 09:05:00|10274.4|10272.4|10275|10273|10275|10273|10274.2|10272.2|388
1704964200000|2024-01-11 09:10:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|190
1704964500000|2024-01-11 09:15:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|155
1704964800000|2024-01-11 09:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|469
1704965100000|2024-01-11 09:25:00|10274.6|10272.6|10274.8|10272.8|10275|10273|10274.6|10272.6|292
1704965400000|2024-01-11 09:30:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|443
1704965700000|2024-01-11 09:35:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|244
1704966000000|2024-01-11 09:40:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|372
1704966300000|2024-01-11 09:45:00|10274.6|10272.6|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|723
1704966600000|2024-01-11 09:50:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|289
1704966900000|2024-01-11 09:55:00|10274|10272|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|1032
1704967200000|2024-01-11 10:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|502
1704967500000|2024-01-11 10:05:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|759
1704967800000|2024-01-11 10:10:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.7|10271.7|249
1704968100000|2024-01-11 10:15:00|10273.7|10271.7|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|642
1704968400000|2024-01-11 10:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274|10272|411
1704968700000|2024-01-11 10:25:00|10274.6|10272.6|10275|10273|10275|10273|10274.2|10272.2|420
1704969000000|2024-01-11 10:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|404
1704969300000|2024-01-11 10:35:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|160
1704969600000|2024-01-11 10:40:00|||||||||37
1704969900000|2024-01-11 10:45:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|602
1704970200000|2024-01-11 10:50:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|91
1704970500000|2024-01-11 10:55:00|||||||||9
1704970800000|2024-01-11 11:00:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|344
1704971100000|2024-01-11 11:05:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1037
1704971400000|2024-01-11 11:10:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|444
1704971700000|2024-01-11 11:15:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|573
1704972000000|2024-01-11 11:20:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|114
1704972300000|2024-01-11 11:25:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|168
1704972600000|2024-01-11 11:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10274.6|10272.6|540
1704972900000|2024-01-11 11:35:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.6|10272.6|643
1704973200000|2024-01-11 11:40:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.6|10272.6|788
1704973500000|2024-01-11 11:45:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|1390
1704973800000|2024-01-11 11:50:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|407
1704974100000|2024-01-11 11:55:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|1493
1704974400000|2024-01-11 12:00:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10275|10273|684
1704974700000|2024-01-11 12:05:00|||||||||353
1704975000000|2024-01-11 12:10:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|113
1704975300000|2024-01-11 12:15:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|495
1704975600000|2024-01-11 12:20:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|635
1704975900000|2024-01-11 12:25:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|983
1704976200000|2024-01-11 12:30:00|10276|10274|10275|10273|10276.2|10274.2|10275|10273|1207
1704976500000|2024-01-11 12:35:00|10275.4|10273.4|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|1277
1704976800000|2024-01-11 12:40:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|971
1704977100000|2024-01-11 12:45:00|10276|10274|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|1571
1704977400000|2024-01-11 12:50:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|537
1704977700000|2024-01-11 12:55:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275.4|10273.4|1997
1704978000000|2024-01-11 13:00:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|1553
1704978300000|2024-01-11 13:05:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|1978
1704978600000|2024-01-11 13:10:00|10277|10275|10277|10275|10277|10275|10276.2|10274.2|2205
1704978900000|2024-01-11 13:15:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|862
1704979200000|2024-01-11 13:20:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|4189
1704979500000|2024-01-11 13:25:00|10277.6|10275.6|10277.2|10275.2|10278.5|10276.5|10276.4|10274.4|4333
1704979800000|2024-01-11 13:30:00|10284.6|10282.6|10272.3|10270.3|10285.2|10283.2|10264.5|10262.5|16172
1704980100000|2024-01-11 13:35:00|10272.7|10270.7|10269.9|10267.9|10275.8|10273.8|10269.2|10267.2|12298
1704980400000|2024-01-11 13:40:00|10269.6|10267.6|10270.3|10268.3|10271.5|10269.5|10268|10266|8183
1704980700000|2024-01-11 13:45:00|10270.7|10268.7|10268|10266|10272.7|10270.7|10266.8|10264.8|20430
1704981000000|2024-01-11 13:50:00|10268.2|10266.2|10266.8|10264.8|10269.2|10267.2|10266|10264|8372
1704981300000|2024-01-11 13:55:00|10266.4|10264.4|10264.9|10262.9|10267.6|10265.6|10264.5|10262.5|9339
1704981600000|2024-01-11 14:00:00|10265.3|10263.3|10266|10264|10266.8|10264.8|10264.9|10262.9|5230
1704981900000|2024-01-11 14:05:00|10265.8|10263.8|10266.8|10264.8|10267.6|10265.6|10265.1|10263.1|10623
1704982200000|2024-01-11 14:10:00|10267|10265|10268.8|10266.8|10268.8|10266.8|10266.4|10264.4|4498
1704982500000|2024-01-11 14:15:00|10268.4|10266.4|10269.9|10267.9|10270.3|10268.3|10268.4|10266.4|4539
1704982800000|2024-01-11 14:20:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10268.8|10266.8|4550
1704983100000|2024-01-11 14:25:00|10270.7|10268.7|10273.1|10271.1|10273.5|10271.5|10270.7|10268.7|7677
1704983400000|2024-01-11 14:30:00|10273.5|10271.5|10275.8|10273.8|10275.8|10273.8|10272.3|10270.3|10941
1704983700000|2024-01-11 14:35:00|10276.2|10274.2|10274.2|10272.2|10278.5|10276.5|10273.9|10271.9|11123
1704984000000|2024-01-11 14:40:00|10274|10272|10274.6|10272.6|10275|10273|10272.7|10270.7|5935
1704984300000|2024-01-11 14:45:00|10275|10273|10272.7|10270.7|10275|10273|10271.9|10269.9|3637
1704984600000|2024-01-11 14:50:00|10273.1|10271.1|10275.4|10273.4|10276.2|10274.2|10272.7|10270.7|2447
1704984900000|2024-01-11 14:55:00|10275.8|10273.8|10274.2|10272.2|10276.2|10274.2|10273.9|10271.9|4771
1704985200000|2024-01-11 15:00:00|10274.4|10272.4|10272.7|10270.7|10274.6|10272.6|10271.9|10269.9|3420
1704985500000|2024-01-11 15:05:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|2323
1704985800000|2024-01-11 15:10:00|10273.5|10271.5|10271.9|10269.9|10274.2|10272.2|10271.5|10269.5|3686
1704986100000|2024-01-11 15:15:00|10272.1|10270.1|10273.9|10271.9|10273.9|10271.9|10271.9|10269.9|2508
1704986400000|2024-01-11 15:20:00|10274.2|10272.2|10276.2|10274.2|10276.6|10274.6|10273.9|10271.9|3319
1704986700000|2024-01-11 15:25:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10275.8|10273.8|3453
1704987000000|2024-01-11 15:30:00|10277.8|10275.8|10276.6|10274.6|10278.5|10276.5|10276.6|10274.6|4412
1704987300000|2024-01-11 15:35:00|10277|10275|10278.1|10276.1|10278.5|10276.5|10275.8|10273.8|3007
1704987600000|2024-01-11 15:40:00|10277.8|10275.8|10278.5|10276.5|10278.9|10276.9|10277|10275|2522
1704987900000|2024-01-11 15:45:00|10278.1|10276.1|10277.4|10275.4|10278.9|10276.9|10277|10275|2874
1704988200000|2024-01-11 15:50:00|10277|10275|10277.8|10275.8|10278.5|10276.5|10276.6|10274.6|2995
1704988500000|2024-01-11 15:55:00|10277.4|10275.4|10277.8|10275.8|10278.5|10276.5|10277|10275|3476
1704988800000|2024-01-11 16:00:00|10278|10276|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|3144
1704989100000|2024-01-11 16:05:00|10278.3|10276.3|10275.8|10273.8|10278.5|10276.5|10275.8|10273.8|3353
1704989400000|2024-01-11 16:10:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275|10273|2522
1704989700000|2024-01-11 16:15:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10275.8|10273.8|1213
1704990000000|2024-01-11 16:20:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10275|10273|1868
1704990300000|2024-01-11 16:25:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|1802
1704990600000|2024-01-11 16:30:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|2156
1704990900000|2024-01-11 16:35:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|998
1704991200000|2024-01-11 16:40:00|10274.2|10272.2|10275|10273|10275.8|10273.8|10273.9|10271.9|2594
1704991500000|2024-01-11 16:45:00|10275.2|10273.2|10278.9|10276.9|10278.9|10276.9|10275.2|10273.2|3171
1704991800000|2024-01-11 16:50:00|10278.5|10276.5|10276.2|10274.2|10278.9|10276.9|10275|10273|7025
1704992100000|2024-01-11 16:55:00|10275.8|10273.8|10277.8|10275.8|10278.1|10276.1|10275.4|10273.4|3104
1704992400000|2024-01-11 17:00:00|10278.1|10276.1|10280.1|10278.1|10280.1|10278.1|10277.8|10275.8|5291
1704992700000|2024-01-11 17:05:00|10280.5|10278.5|10278.9|10276.9|10280.5|10278.5|10278.5|10276.5|4527
1704993000000|2024-01-11 17:10:00|10278.5|10276.5|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|2652
1704993300000|2024-01-11 17:15:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|1811
1704993600000|2024-01-11 17:20:00|10278.3|10276.3|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|1819
1704993900000|2024-01-11 17:25:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|2995
1704994200000|2024-01-11 17:30:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|2157
1704994500000|2024-01-11 17:35:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|2403
1704994800000|2024-01-11 17:40:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10277|10275|2639
1704995100000|2024-01-11 17:45:00|10277.8|10275.8|10277|10275|10278.5|10276.5|10276.8|10274.8|1445
1704995400000|2024-01-11 17:50:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|1274
1704995700000|2024-01-11 17:55:00|10276.6|10274.6|10277.6|10275.6|10277.8|10275.8|10276.6|10274.6|2180
1704996000000|2024-01-11 18:00:00|10277.8|10275.8|10278.5|10276.5|10279.3|10277.3|10277.4|10275.4|3152
1704996300000|2024-01-11 18:05:00|10278.9|10276.9|10278.1|10276.1|10279.7|10277.7|10277.4|10275.4|1920
1704996600000|2024-01-11 18:10:00|10278.3|10276.3|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|1547
1704996900000|2024-01-11 18:15:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|2980
1704997200000|2024-01-11 18:20:00|10277.8|10275.8|10278|10276|10278.5|10276.5|10277.8|10275.8|796
1704997500000|2024-01-11 18:25:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|1885
1704997800000|2024-01-11 18:30:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|2433
1704998100000|2024-01-11 18:35:00|10277.4|10275.4|10278.3|10276.3|10279.3|10277.3|10277.4|10275.4|3724
1704998400000|2024-01-11 18:40:00|10278.1|10276.1|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|1539
1704998700000|2024-01-11 18:45:00|10279.1|10277.1|10279.7|10277.7|10280.1|10278.1|10279.1|10277.1|1336
1704999000000|2024-01-11 18:50:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|4451
1704999300000|2024-01-11 18:55:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1720
1704999600000|2024-01-11 19:00:00|10281.7|10279.7|10282.1|10280.1|10282.8|10280.8|10281.3|10279.3|4725
1704999900000|2024-01-11 19:05:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|2109
1705000200000|2024-01-11 19:10:00|10282.8|10280.8|10284|10282|10284|10282|10282.1|10280.1|2434
1705000500000|2024-01-11 19:15:00|10284.4|10282.4|10284|10282|10284.8|10282.8|10284|10282|3688
1705000800000|2024-01-11 19:20:00|10283.6|10281.6|10285.6|10283.6|10286|10284|10283.6|10281.6|4403
1705001100000|2024-01-11 19:25:00|10286|10284|10287.9|10285.9|10289.1|10287.1|10285.6|10283.6|5907
1705001400000|2024-01-11 19:30:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|5509
1705001700000|2024-01-11 19:35:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|2246
1705002000000|2024-01-11 19:40:00|10289.1|10287.1|10287.9|10285.9|10289.9|10287.9|10287.5|10285.5|3593
1705002300000|2024-01-11 19:45:00|10287.5|10285.5|10289.5|10287.5|10289.5|10287.5|10287.5|10285.5|5635
1705002600000|2024-01-11 19:50:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10288.3|10286.3|6588
1705002900000|2024-01-11 19:55:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10289.9|10287.9|6290
1705003200000|2024-01-11 20:00:00|10291.4|10289.4|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|5917
1705003500000|2024-01-11 20:05:00|10290.6|10288.6|10289.5|10287.5|10290.6|10288.6|10289.5|10287.5|3334
1705003800000|2024-01-11 20:10:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|2980
1705004100000|2024-01-11 20:15:00|10288.9|10286.9|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|2833
1705004400000|2024-01-11 20:20:00|10287.9|10285.9|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|1646
1705004700000|2024-01-11 20:25:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1464
1705005000000|2024-01-11 20:30:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1119
1705005300000|2024-01-11 20:35:00|10287.9|10285.9|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|990
1705005600000|2024-01-11 20:40:00|10289.7|10287.7|10289.1|10287.1|10289.9|10287.9|10288.3|10286.3|1766
1705005900000|2024-01-11 20:45:00|10289.5|10287.5|10291|10289|10291|10289|10289.1|10287.1|2773
1705006200000|2024-01-11 20:50:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|2228
1705006500000|2024-01-11 20:55:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|2169
1705006800000|2024-01-11 21:00:00|10290.3|10288.3|10290.3|10288.3|10291|10289|10290.3|10288.3|1733
1705007100000|2024-01-11 21:05:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|839
1705007400000|2024-01-11 21:10:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10290.3|10288.3|969
1705007700000|2024-01-11 21:15:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291|10289|1912
1705008000000|2024-01-11 21:20:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|1340
1705008300000|2024-01-11 21:25:00|10291|10289|10292.2|10290.2|10292.6|10290.6|10291|10289|1211
1705008600000|2024-01-11 21:30:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|804
1705008900000|2024-01-11 21:35:00|10292.6|10290.6|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|1345
1705009200000|2024-01-11 21:40:00|10293.6|10291.6|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|1966
1705009500000|2024-01-11 21:45:00|10293|10291|10291.8|10289.8|10293|10291|10291.8|10289.8|1538
1705009800000|2024-01-11 21:50:00|10292|10290|10292.6|10290.6|10292.6|10290.6|10292|10290|1041
1705010100000|2024-01-11 21:55:00|10292.8|10290.8|10293|10291|10293|10291|10292.6|10290.6|1506
1705014000000|2024-01-11 23:00:00|10292.8|10290.8|10292.2|10290.2|10293|10291|10291.8|10289.8|568
1705014300000|2024-01-11 23:05:00|10291.8|10289.8|10292.4|10290.4|10292.4|10290.4|10291.4|10289.4|1126
1705014600000|2024-01-11 23:10:00|10292.6|10290.6|10292.2|10290.2|10293|10291|10292.2|10290.2|348
1705014900000|2024-01-11 23:15:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|133
1705015200000|2024-01-11 23:20:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|98
1705015500000|2024-01-11 23:25:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|253
1705015800000|2024-01-11 23:30:00|||||||||15
1705016100000|2024-01-11 23:35:00|10292.8|10290.8|10293|10291|10293.8|10291.8|10292.6|10290.6|303
1705016400000|2024-01-11 23:40:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|370
1705016700000|2024-01-11 23:45:00|10293.2|10291.2|10293.8|10291.8|10294.2|10292.2|10293|10291|218
1705017000000|2024-01-11 23:50:00|10294.2|10292.2|10292.6|10290.6|10294.2|10292.2|10292.6|10290.6|578
1705017300000|2024-01-11 23:55:00|10293|10291|10293|10291|10293|10291|10293|10291|172
1705017600000|2024-01-12 00:00:00|10293.4|10291.4|10292.4|10290.4|10293.4|10291.4|10292.4|10290.4|184
1705017900000|2024-01-12 00:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|532
1705018200000|2024-01-12 00:10:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|497
1705018500000|2024-01-12 00:15:00|10291.8|10289.8|10290.6|10288.6|10291.8|10289.8|10290.3|10288.3|1065
1705018800000|2024-01-12 00:20:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|750
1705019100000|2024-01-12 00:25:00|10289.5|10287.5|10289.5|10287.5|10290.1|10288.1|10289.5|10287.5|658
1705019400000|2024-01-12 00:30:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|780
1705019700000|2024-01-12 00:35:00|10288.7|10286.7|10288.5|10286.5|10288.7|10286.7|10288.3|10286.3|1226
1705020000000|2024-01-12 00:40:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|269
1705020300000|2024-01-12 00:45:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|1168
1705020600000|2024-01-12 00:50:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|501
1705020900000|2024-01-12 00:55:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|462
1705021200000|2024-01-12 01:00:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1545
1705021500000|2024-01-12 01:05:00|||||||||1548
1705021800000|2024-01-12 01:10:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|158
1705022100000|2024-01-12 01:15:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|74
1705022400000|2024-01-12 01:20:00|||||||||7
1705022700000|2024-01-12 01:25:00|||||||||76
1705023000000|2024-01-12 01:30:00|||||||||159
1705023300000|2024-01-12 01:35:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|138
1705023600000|2024-01-12 01:40:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|368
1705023900000|2024-01-12 01:45:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|520
1705024200000|2024-01-12 01:50:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1410
1705024500000|2024-01-12 01:55:00|10288.3|10286.3|10288.3|10286.3|10288.5|10286.5|10288.3|10286.3|374
1705024800000|2024-01-12 02:00:00|10288.1|10286.1|10287.9|10285.9|10288.1|10286.1|10287.5|10285.5|123
1705025100000|2024-01-12 02:05:00|||||||||100
1705025400000|2024-01-12 02:10:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|214
1705025700000|2024-01-12 02:15:00|||||||||547
1705026000000|2024-01-12 02:20:00|||||||||35
1705026300000|2024-01-12 02:25:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|322
1705026600000|2024-01-12 02:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|539
1705026900000|2024-01-12 02:35:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|413
1705027200000|2024-01-12 02:40:00|||||||||44
1705027500000|2024-01-12 02:45:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|172
1705027800000|2024-01-12 02:50:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|620
1705028100000|2024-01-12 02:55:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|287
1705028400000|2024-01-12 03:00:00|||||||||1752
1705028700000|2024-01-12 03:05:00|||||||||8
1705029000000|2024-01-12 03:10:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|114
1705029300000|2024-01-12 03:15:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|483
1705029600000|2024-01-12 03:20:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|197
1705029900000|2024-01-12 03:25:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|62
1705030200000|2024-01-12 03:30:00|||||||||1750
1705030500000|2024-01-12 03:35:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|401
1705030800000|2024-01-12 03:40:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|159
1705031100000|2024-01-12 03:45:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|157
1705031400000|2024-01-12 03:50:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|21
1705031700000|2024-01-12 03:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|612
1705032000000|2024-01-12 04:00:00|10288.5|10286.5|10288.3|10286.3|10288.5|10286.5|10288.3|10286.3|1734
1705032300000|2024-01-12 04:05:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|555
1705032600000|2024-01-12 04:10:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1442
1705032900000|2024-01-12 04:15:00|||||||||289
1705033200000|2024-01-12 04:20:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|66
1705033500000|2024-01-12 04:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|246
1705033800000|2024-01-12 04:30:00|10288.5|10286.5|10288.3|10286.3|10288.5|10286.5|10288.3|10286.3|249
1705034100000|2024-01-12 04:35:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|756
1705034400000|2024-01-12 04:40:00|||||||||4
1705034700000|2024-01-12 04:45:00|||||||||29
1705035000000|2024-01-12 04:50:00|||||||||307
1705035300000|2024-01-12 04:55:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|288
1705035600000|2024-01-12 05:00:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|84
1705035900000|2024-01-12 05:05:00|||||||||3555
1705036200000|2024-01-12 05:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|451
1705036500000|2024-01-12 05:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|95
1705036800000|2024-01-12 05:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|134
1705037100000|2024-01-12 05:25:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|104
1705037400000|2024-01-12 05:30:00|10287.9|10285.9|10287.7|10285.7|10288.1|10286.1|10287.5|10285.5|219
1705037700000|2024-01-12 05:35:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|69
1705038000000|2024-01-12 05:40:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|125
1705038300000|2024-01-12 05:45:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|265
1705038600000|2024-01-12 05:50:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|98
1705038900000|2024-01-12 05:55:00|10287.3|10285.3|10287.1|10285.1|10287.3|10285.3|10287.1|10285.1|60
1705039200000|2024-01-12 06:00:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|12
1705039500000|2024-01-12 06:05:00|||||||||6
1705039800000|2024-01-12 06:10:00|||||||||104
1705040100000|2024-01-12 06:15:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|39
1705040400000|2024-01-12 06:20:00|||||||||275
1705040700000|2024-01-12 06:25:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|265
1705041000000|2024-01-12 06:30:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|136
1705041300000|2024-01-12 06:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|686
1705041600000|2024-01-12 06:40:00|10287.7|10285.7|10287.1|10285.1|10287.7|10285.7|10287.1|10285.1|386
1705041900000|2024-01-12 06:45:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|2175
1705042200000|2024-01-12 06:50:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|118
1705042500000|2024-01-12 06:55:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|143
1705042800000|2024-01-12 07:00:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|765
1705043100000|2024-01-12 07:05:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|234
1705043400000|2024-01-12 07:10:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|364
1705043700000|2024-01-12 07:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|407
1705044000000|2024-01-12 07:20:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|395
1705044300000|2024-01-12 07:25:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|438
1705044600000|2024-01-12 07:30:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|390
1705044900000|2024-01-12 07:35:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|743
1705045200000|2024-01-12 07:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|1271
1705045500000|2024-01-12 07:45:00|10285.6|10283.6|10286|10284|10286|10284|10285.4|10283.4|1163
1705045800000|2024-01-12 07:50:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|804
1705046100000|2024-01-12 07:55:00|10285.8|10283.8|10285.2|10283.2|10286|10284|10284.8|10282.8|1655
1705046400000|2024-01-12 08:00:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284|10282|1481
1705046700000|2024-01-12 08:05:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|486
1705047000000|2024-01-12 08:10:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|416
1705047300000|2024-01-12 08:15:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|1066
1705047600000|2024-01-12 08:20:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1011
1705047900000|2024-01-12 08:25:00|10287.3|10285.3|10287.9|10285.9|10288.3|10286.3|10287.3|10285.3|371
1705048200000|2024-01-12 08:30:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|501
1705048500000|2024-01-12 08:35:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|2294
1705048800000|2024-01-12 08:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|355
1705049100000|2024-01-12 08:45:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|756
1705049400000|2024-01-12 08:50:00|10288.3|10286.3|10289.9|10287.9|10289.9|10287.9|10288.3|10286.3|1064
1705049700000|2024-01-12 08:55:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|782
1705050000000|2024-01-12 09:00:00|10289.7|10287.7|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|525
1705050300000|2024-01-12 09:05:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|1090
1705050600000|2024-01-12 09:10:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.1|10287.1|310
1705050900000|2024-01-12 09:15:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|149
1705051200000|2024-01-12 09:20:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|691
1705051500000|2024-01-12 09:25:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|98
1705051800000|2024-01-12 09:30:00|10289.3|10287.3|10288.3|10286.3|10289.3|10287.3|10288.3|10286.3|468
1705052100000|2024-01-12 09:35:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|413
1705052400000|2024-01-12 09:40:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|251
1705052700000|2024-01-12 09:45:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|442
1705053000000|2024-01-12 09:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|705
1705053300000|2024-01-12 09:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|167
1705053600000|2024-01-12 10:00:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|423
1705053900000|2024-01-12 10:05:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|597
1705054200000|2024-01-12 10:10:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|95
1705054500000|2024-01-12 10:15:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|123
1705054800000|2024-01-12 10:20:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|72
1705055100000|2024-01-12 10:25:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|641
1705055400000|2024-01-12 10:30:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|105
1705055700000|2024-01-12 10:35:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|544
1705056000000|2024-01-12 10:40:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|261
1705056300000|2024-01-12 10:45:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|212
1705056600000|2024-01-12 10:50:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|366
1705056900000|2024-01-12 10:55:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|203
1705057200000|2024-01-12 11:00:00|||||||||285
1705057500000|2024-01-12 11:05:00|10289.1|10287.1|10288.5|10286.5|10289.1|10287.1|10288.3|10286.3|691
1705057800000|2024-01-12 11:10:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|101
1705058100000|2024-01-12 11:15:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|439
1705058400000|2024-01-12 11:20:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|244
1705058700000|2024-01-12 11:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|196
1705059000000|2024-01-12 11:30:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|132
1705059300000|2024-01-12 11:35:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|163
1705059600000|2024-01-12 11:40:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|253
1705059900000|2024-01-12 11:45:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|403
1705060200000|2024-01-12 11:50:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1362
1705060500000|2024-01-12 11:55:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|167
1705060800000|2024-01-12 12:00:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|326
1705061100000|2024-01-12 12:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|219
1705061400000|2024-01-12 12:10:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|880
1705061700000|2024-01-12 12:15:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|1231
1705062000000|2024-01-12 12:20:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|217
1705062300000|2024-01-12 12:25:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|727
1705062600000|2024-01-12 12:30:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1894
1705062900000|2024-01-12 12:35:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|396
1705063200000|2024-01-12 12:40:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|233
1705063500000|2024-01-12 12:45:00|10287.7|10285.7|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|426
1705063800000|2024-01-12 12:50:00|10287.5|10285.5|10287.7|10285.7|10287.9|10285.9|10287.5|10285.5|354
1705064100000|2024-01-12 12:55:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|1261
1705064400000|2024-01-12 13:00:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286|10284|1818
1705064700000|2024-01-12 13:05:00|10286.2|10284.2|10286.4|10284.4|10286.7|10284.7|10286|10284|1265
1705065000000|2024-01-12 13:10:00|10286.2|10284.2|10286.4|10284.4|10286.7|10284.7|10286|10284|809
1705065300000|2024-01-12 13:15:00|10286.7|10284.7|10286|10284|10287.1|10285.1|10286|10284|2076
1705065600000|2024-01-12 13:20:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10285.2|10283.2|2216
1705065900000|2024-01-12 13:25:00|10286.7|10284.7|10288.1|10286.1|10288.1|10286.1|10286.4|10284.4|2210
1705066200000|2024-01-12 13:30:00|10287.9|10285.9|10297.7|10295.7|10298.1|10296.1|10287.9|10285.9|16272
1705066500000|2024-01-12 13:35:00|10298.1|10296.1|10302.4|10300.4|10303.9|10301.9|10297.7|10295.7|14960
1705066800000|2024-01-12 13:40:00|10302|10300|10301.2|10299.2|10303.5|10301.5|10300|10298|13971
1705067100000|2024-01-12 13:45:00|10300.8|10298.8|10299.2|10297.2|10301.6|10299.6|10298.9|10296.9|9035
1705067400000|2024-01-12 13:50:00|10299.6|10297.6|10301.2|10299.2|10301.6|10299.6|10298.1|10296.1|11823
1705067700000|2024-01-12 13:55:00|10301.6|10299.6|10303.9|10301.9|10303.9|10301.9|10300.4|10298.4|6561
1705068000000|2024-01-12 14:00:00|10303.5|10301.5|10306.7|10304.7|10307.8|10305.8|10302.4|10300.4|16655
1705068300000|2024-01-12 14:05:00|10306.3|10304.3|10305.1|10303.1|10307.4|10305.4|10305.1|10303.1|9452
1705068600000|2024-01-12 14:10:00|10304.7|10302.7|10303.9|10301.9|10305.1|10303.1|10303.5|10301.5|6445
1705068900000|2024-01-12 14:15:00|10303.7|10301.7|10305.5|10303.5|10306.3|10304.3|10303.1|10301.1|4544
1705069200000|2024-01-12 14:20:00|10305.7|10303.7|10307.4|10305.4|10307.8|10305.8|10305.5|10303.5|5229
1705069500000|2024-01-12 14:25:00|10307.8|10305.8|10310.2|10308.2|10310.2|10308.2|10307.4|10305.4|4402
1705069800000|2024-01-12 14:30:00|10310.6|10308.6|10311.7|10309.7|10312.1|10310.1|10309.8|10307.8|9118
1705070100000|2024-01-12 14:35:00|10311.5|10309.5|10314.5|10312.5|10316.4|10314.4|10311.5|10309.5|8566
1705070400000|2024-01-12 14:40:00|10314.7|10312.7|10314.5|10312.5|10315.6|10313.6|10312.9|10310.9|7932
1705070700000|2024-01-12 14:45:00|10314.9|10312.9|10313.3|10311.3|10315.3|10313.3|10312.9|10310.9|5163
1705071000000|2024-01-12 14:50:00|10313.1|10311.1|10310.6|10308.6|10313.1|10311.1|10310.2|10308.2|13655
1705071300000|2024-01-12 14:55:00|10310.2|10308.2|10309.8|10307.8|10311|10309|10308.6|10306.6|12840
1705071600000|2024-01-12 15:00:00|10309.6|10307.6|10311.4|10309.4|10311.4|10309.4|10308.6|10306.6|6268
1705071900000|2024-01-12 15:05:00|10311.2|10309.2|10310.2|10308.2|10311.4|10309.4|10309.8|10307.8|3967
1705072200000|2024-01-12 15:10:00|10309.8|10307.8|10310.6|10308.6|10311.4|10309.4|10309.4|10307.4|4898
1705072500000|2024-01-12 15:15:00|10311|10309|10310.2|10308.2|10311.7|10309.7|10309.8|10307.8|2021
1705072800000|2024-01-12 15:20:00|10310.6|10308.6|10309.8|10307.8|10311|10309|10309.2|10307.2|2864
1705073100000|2024-01-12 15:25:00|10309.6|10307.6|10308.2|10306.2|10309.8|10307.8|10307.4|10305.4|3467
1705073400000|2024-01-12 15:30:00|10308.4|10306.4|10310.6|10308.6|10310.6|10308.6|10308.4|10306.4|4306
1705073700000|2024-01-12 15:35:00|10310.2|10308.2|10308.6|10306.6|10310.2|10308.2|10307.8|10305.8|1925
1705074000000|2024-01-12 15:40:00|10309|10307|10309.4|10307.4|10309.8|10307.8|10307.8|10305.8|3846
1705074300000|2024-01-12 15:45:00|10309.8|10307.8|10309|10307|10310.2|10308.2|10308.6|10306.6|4455
1705074600000|2024-01-12 15:50:00|10308.6|10306.6|10309|10307|10309.8|10307.8|10308.2|10306.2|3217
1705074900000|2024-01-12 15:55:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10308.6|10306.6|2762
1705075200000|2024-01-12 16:00:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10308.6|10306.6|5237
1705075500000|2024-01-12 16:05:00|10310.6|10308.6|10308.6|10306.6|10310.6|10308.6|10308.6|10306.6|4788
1705075800000|2024-01-12 16:10:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|2827
1705076100000|2024-01-12 16:15:00|10308.2|10306.2|10310.6|10308.6|10310.6|10308.6|10308.2|10306.2|3762
1705076400000|2024-01-12 16:20:00|10310.4|10308.4|10311.7|10309.7|10311.7|10309.7|10309.8|10307.8|4117
1705076700000|2024-01-12 16:25:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10311.7|10309.7|2843
1705077000000|2024-01-12 16:30:00|10312.5|10310.5|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|2017
1705077300000|2024-01-12 16:35:00|10312.1|10310.1|10310.6|10308.6|10312.1|10310.1|10310.2|10308.2|1622
1705077600000|2024-01-12 16:40:00|10310.8|10308.8|10310.2|10308.2|10311|10309|10310.2|10308.2|1340
1705077900000|2024-01-12 16:45:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|1721
1705078200000|2024-01-12 16:50:00|10309.8|10307.8|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|1280
1705078500000|2024-01-12 16:55:00|10310.2|10308.2|10309|10307|10310.6|10308.6|10308.6|10306.6|2182
1705078800000|2024-01-12 17:00:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|2162
1705079100000|2024-01-12 17:05:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|1058
1705079400000|2024-01-12 17:10:00|10308.2|10306.2|10306.7|10304.7|10308.2|10306.2|10306.7|10304.7|2074
1705079700000|2024-01-12 17:15:00|10307.1|10305.1|10305.9|10303.9|10307.1|10305.1|10305.9|10303.9|3453
1705080000000|2024-01-12 17:20:00|10306.1|10304.1|10306.7|10304.7|10307.1|10305.1|10305.9|10303.9|1196
1705080300000|2024-01-12 17:25:00|10306.3|10304.3|10307.8|10305.8|10307.8|10305.8|10306.3|10304.3|1549
1705080600000|2024-01-12 17:30:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|1237
1705080900000|2024-01-12 17:35:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|537
1705081200000|2024-01-12 17:40:00|10307.3|10305.3|10307.8|10305.8|10307.8|10305.8|10307.3|10305.3|879
1705081500000|2024-01-12 17:45:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|2095
1705081800000|2024-01-12 17:50:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|2402
1705082100000|2024-01-12 17:55:00|10307.4|10305.4|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|1469
1705082400000|2024-01-12 18:00:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1057
1705082700000|2024-01-12 18:05:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|1100
1705083000000|2024-01-12 18:10:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1272
1705083300000|2024-01-12 18:15:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|796
1705083600000|2024-01-12 18:20:00|10306.1|10304.1|10307.1|10305.1|10307.1|10305.1|10305.9|10303.9|939
1705083900000|2024-01-12 18:25:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|481
1705084200000|2024-01-12 18:30:00|10306.9|10304.9|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|1070
1705084500000|2024-01-12 18:35:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|1431
1705084800000|2024-01-12 18:40:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|618
1705085100000|2024-01-12 18:45:00|10306.7|10304.7|10307.8|10305.8|10307.8|10305.8|10306.3|10304.3|1741
1705085400000|2024-01-12 18:50:00|10308|10306|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|2368
1705085700000|2024-01-12 18:55:00|10308|10306|10308.2|10306.2|10309|10307|10307.8|10305.8|2838
1705086000000|2024-01-12 19:00:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|1290
1705086300000|2024-01-12 19:05:00|10309|10307|10309|10307|10309.4|10307.4|10309|10307|2463
1705086600000|2024-01-12 19:10:00|10309.4|10307.4|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|2183
1705086900000|2024-01-12 19:15:00|10310.2|10308.2|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|737
1705087200000|2024-01-12 19:20:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1612
1705087500000|2024-01-12 19:25:00|10310.2|10308.2|10311|10309|10311|10309|10310.2|10308.2|2091
1705087800000|2024-01-12 19:30:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10311|10309|1016
1705088100000|2024-01-12 19:35:00|10310.6|10308.6|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|1907
1705088400000|2024-01-12 19:40:00|10311.2|10309.2|10311|10309|10311.7|10309.7|10310.6|10308.6|1556
1705088700000|2024-01-12 19:45:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|2932
1705089000000|2024-01-12 19:50:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|2199
1705089300000|2024-01-12 19:55:00|10312.1|10310.1|10312.9|10310.9|10313.3|10311.3|10312.1|10310.1|5250
1705089600000|2024-01-12 20:00:00|10313.3|10311.3|10312.9|10310.9|10314.1|10312.1|10312.5|10310.5|3170
1705089900000|2024-01-12 20:05:00|10313.3|10311.3|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|1205
1705090200000|2024-01-12 20:10:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|796
1705090500000|2024-01-12 20:15:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|661
1705090800000|2024-01-12 20:20:00|10313.3|10311.3|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|1397
1705091100000|2024-01-12 20:25:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|834
1705091400000|2024-01-12 20:30:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|789
1705091700000|2024-01-12 20:35:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.2|10309.2|498
1705092000000|2024-01-12 20:40:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|1709
1705092300000|2024-01-12 20:45:00|10310.4|10308.4|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|1270
1705092600000|2024-01-12 20:50:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309|10307|1123
1705092900000|2024-01-12 20:55:00|10309|10307|10310.6|10308.6|10310.6|10308.6|10309|10307|1502
1705093200000|2024-01-12 21:00:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|2920
1705093500000|2024-01-12 21:05:00|10309.8|10307.8|10310.2|10308.2|10311|10309|10309.8|10307.8|825
1705093800000|2024-01-12 21:10:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|510
1705094100000|2024-01-12 21:15:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|599
1705094400000|2024-01-12 21:20:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|144
1705094700000|2024-01-12 21:25:00|10310.4|10308.4|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|329
1705095000000|2024-01-12 21:30:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|759
1705095300000|2024-01-12 21:35:00|10310.2|10308.2|10311|10309|10311|10309|10310.2|10308.2|9319
1705095600000|2024-01-12 21:40:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311|10309|760
1705095900000|2024-01-12 21:45:00|10311.5|10309.5|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|1021
1705096200000|2024-01-12 21:50:00|10311.7|10309.7|10312.1|10310.1|10312.9|10310.9|10311.7|10309.7|3122
1705096500000|2024-01-12 21:55:00|10311.7|10309.7|10311.5|10309.5|10312.5|10310.5|10311.4|10309.4|2046
1705273200000|2024-01-14 23:00:00|10307.4|10305.4|10307.6|10305.6|10308.2|10306.2|10306.7|10304.7|1016
1705273500000|2024-01-14 23:05:00|10308.2|10306.2|10307.1|10305.1|10308.2|10306.2|10307.1|10305.1|359
1705273800000|2024-01-14 23:10:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|389
1705274100000|2024-01-14 23:15:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|105
1705274400000|2024-01-14 23:20:00|10306.7|10304.7|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|740
1705274700000|2024-01-14 23:25:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|781
1705275000000|2024-01-14 23:30:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|383
1705275300000|2024-01-14 23:35:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|424
1705275600000|2024-01-14 23:40:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|411
1705275900000|2024-01-14 23:45:00|10305.3|10303.3|10305.1|10303.1|10305.3|10303.3|10305.1|10303.1|528
1705276200000|2024-01-14 23:50:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|602
1705276500000|2024-01-14 23:55:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|720
1705276800000|2024-01-15 00:00:00|10304.5|10302.5|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|586
1705277100000|2024-01-15 00:05:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|582
1705277400000|2024-01-15 00:10:00|10304.7|10302.7|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|932
1705277700000|2024-01-15 00:15:00|10306.1|10304.1|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|629
1705278000000|2024-01-15 00:20:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|440
1705278300000|2024-01-15 00:25:00|10306.5|10304.5|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|785
1705278600000|2024-01-15 00:30:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|189
1705278900000|2024-01-15 00:35:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|705
1705279200000|2024-01-15 00:40:00|||||||||120
1705279500000|2024-01-15 00:45:00|10306.9|10304.9|10305.9|10303.9|10306.9|10304.9|10305.5|10303.5|589
1705279800000|2024-01-15 00:50:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|265
1705280100000|2024-01-15 00:55:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|96
1705280400000|2024-01-15 01:00:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|111
1705280700000|2024-01-15 01:05:00|10305.3|10303.3|10305.1|10303.1|10305.3|10303.3|10305.1|10303.1|523
1705281000000|2024-01-15 01:10:00|||||||||22
1705281300000|2024-01-15 01:15:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|258
1705281600000|2024-01-15 01:20:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|681
1705281900000|2024-01-15 01:25:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|288
1705282200000|2024-01-15 01:30:00|||||||||1
1705282500000|2024-01-15 01:35:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|384
1705282800000|2024-01-15 01:40:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|118
1705283100000|2024-01-15 01:45:00|||||||||22
1705283400000|2024-01-15 01:50:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|663
1705283700000|2024-01-15 01:55:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|245
1705284000000|2024-01-15 02:00:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|856
1705284300000|2024-01-15 02:05:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|542
1705284600000|2024-01-15 02:10:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|137
1705284900000|2024-01-15 02:15:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|933
1705285200000|2024-01-15 02:20:00|||||||||279
1705285500000|2024-01-15 02:25:00|||||||||2
1705285800000|2024-01-15 02:30:00|||||||||1
1705286100000|2024-01-15 02:35:00|||||||||8
1705286400000|2024-01-15 02:40:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|524
1705286700000|2024-01-15 02:45:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|292
1705287000000|2024-01-15 02:50:00|||||||||10
1705287300000|2024-01-15 02:55:00|||||||||10
1705287600000|2024-01-15 03:00:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|357
1705287900000|2024-01-15 03:05:00|||||||||357
1705288200000|2024-01-15 03:10:00|||||||||5
1705288800000|2024-01-15 03:20:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|459
1705289100000|2024-01-15 03:25:00|||||||||488
1705289700000|2024-01-15 03:35:00|||||||||137
1705290000000|2024-01-15 03:40:00|||||||||19
1705290300000|2024-01-15 03:45:00|||||||||5
1705290600000|2024-01-15 03:50:00|||||||||7
1705290900000|2024-01-15 03:55:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|589
1705291200000|2024-01-15 04:00:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|247
1705291800000|2024-01-15 04:10:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10306.1|10304.1|420
1705292100000|2024-01-15 04:15:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|758
1705292400000|2024-01-15 04:20:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|251
1705292700000|2024-01-15 04:25:00|10306.5|10304.5|10306.3|10304.3|10306.5|10304.5|10306.3|10304.3|208
1705293000000|2024-01-15 04:30:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|102
1705293300000|2024-01-15 04:35:00|||||||||17
1705293600000|2024-01-15 04:40:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|502
1705293900000|2024-01-15 04:45:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|246
1705294200000|2024-01-15 04:50:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|800
1705294500000|2024-01-15 04:55:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|438
1705294800000|2024-01-15 05:00:00|||||||||87
1705295100000|2024-01-15 05:05:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|136
1705295400000|2024-01-15 05:10:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|154
1705296300000|2024-01-15 05:25:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.5|10304.5|165
1705296600000|2024-01-15 05:30:00|||||||||20
1705296900000|2024-01-15 05:35:00|||||||||7
1705297200000|2024-01-15 05:40:00|||||||||1
1705297500000|2024-01-15 05:45:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|96
1705297800000|2024-01-15 05:50:00|||||||||30
1705298100000|2024-01-15 05:55:00|||||||||1
1705298400000|2024-01-15 06:00:00|||||||||142
1705298700000|2024-01-15 06:05:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|119
1705299000000|2024-01-15 06:10:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|162
1705299300000|2024-01-15 06:15:00|10307.4|10305.4|10307.6|10305.6|10307.8|10305.8|10307.4|10305.4|289
1705299600000|2024-01-15 06:20:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|10
1705299900000|2024-01-15 06:25:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|123
1705300200000|2024-01-15 06:30:00|10306.7|10304.7|10306.5|10304.5|10306.7|10304.7|10306.3|10304.3|1230
1705300500000|2024-01-15 06:35:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.5|10304.5|1424
1705300800000|2024-01-15 06:40:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|397
1705301100000|2024-01-15 06:45:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|1238
1705301400000|2024-01-15 06:50:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|1317
1705301700000|2024-01-15 06:55:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|260
1705302000000|2024-01-15 07:00:00|10307.4|10305.4|10307.4|10305.4|10307.6|10305.6|10307.3|10305.3|294
1705302300000|2024-01-15 07:05:00|10307.3|10305.3|10307.1|10305.1|10307.3|10305.3|10306.7|10304.7|284
1705302600000|2024-01-15 07:10:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|1104
1705302900000|2024-01-15 07:15:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|533
1705303200000|2024-01-15 07:20:00|10306.5|10304.5|10306.7|10304.7|10307.1|10305.1|10306.5|10304.5|376
1705303500000|2024-01-15 07:25:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|208
1705303800000|2024-01-15 07:30:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|784
1705304100000|2024-01-15 07:35:00|||||||||39
1705304400000|2024-01-15 07:40:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|486
1705304700000|2024-01-15 07:45:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|94
1705305000000|2024-01-15 07:50:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|1013
1705305300000|2024-01-15 07:55:00|10305.1|10303.1|10304.3|10302.3|10305.5|10303.5|10304.3|10302.3|1280
1705305600000|2024-01-15 08:00:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|428
1705305900000|2024-01-15 08:05:00|10304.5|10302.5|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|567
1705306200000|2024-01-15 08:10:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|529
1705306500000|2024-01-15 08:15:00|||||||||281
1705306800000|2024-01-15 08:20:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|572
1705307100000|2024-01-15 08:25:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|603
1705307400000|2024-01-15 08:30:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|2071
1705307700000|2024-01-15 08:35:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|186
1705308000000|2024-01-15 08:40:00|||||||||548
1705308300000|2024-01-15 08:45:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|594
1705308600000|2024-01-15 08:50:00|10305.3|10303.3|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|2194
1705308900000|2024-01-15 08:55:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|194
1705309200000|2024-01-15 09:00:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|133
1705309500000|2024-01-15 09:05:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|241
1705309800000|2024-01-15 09:10:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|435
1705310100000|2024-01-15 09:15:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.9|10302.9|200
1705310400000|2024-01-15 09:20:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|272
1705310700000|2024-01-15 09:25:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|170
1705311300000|2024-01-15 09:35:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.5|10302.5|337
1705311600000|2024-01-15 09:40:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|176
1705311900000|2024-01-15 09:45:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|269
1705312200000|2024-01-15 09:50:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|522
1705312500000|2024-01-15 09:55:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|774
1705312800000|2024-01-15 10:00:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|184
1705313100000|2024-01-15 10:05:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|59
1705313400000|2024-01-15 10:10:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|592
1705313700000|2024-01-15 10:15:00|||||||||21
1705314000000|2024-01-15 10:20:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|33
1705314300000|2024-01-15 10:25:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|187
1705314600000|2024-01-15 10:30:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|493
1705314900000|2024-01-15 10:35:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|330
1705315200000|2024-01-15 10:40:00|||||||||29
1705315500000|2024-01-15 10:45:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|165
1705315800000|2024-01-15 10:50:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|585
1705316100000|2024-01-15 10:55:00|||||||||67
1705316400000|2024-01-15 11:00:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.7|10303.7|218
1705316700000|2024-01-15 11:05:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|126
1705317000000|2024-01-15 11:10:00|10305.7|10303.7|10305.5|10303.5|10305.7|10303.7|10305.5|10303.5|13
1705317300000|2024-01-15 11:15:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|676
1705317600000|2024-01-15 11:20:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|134
1705317900000|2024-01-15 11:25:00|||||||||681
1705318200000|2024-01-15 11:30:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|138
1705318500000|2024-01-15 11:35:00|||||||||10
1705318800000|2024-01-15 11:40:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.9|10302.9|425
1705319100000|2024-01-15 11:45:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|45
1705319400000|2024-01-15 11:50:00|10304.5|10302.5|10303.5|10301.5|10304.5|10302.5|10303.5|10301.5|1546
1705319700000|2024-01-15 11:55:00|10303.3|10301.3|10303.1|10301.1|10303.3|10301.3|10303.1|10301.1|178
1705320000000|2024-01-15 12:00:00|10303.3|10301.3|10303.3|10301.3|10303.5|10301.5|10303.1|10301.1|554
1705320300000|2024-01-15 12:05:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|266
1705320600000|2024-01-15 12:10:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1045
1705320900000|2024-01-15 12:15:00|||||||||68
1705321200000|2024-01-15 12:20:00|10303.3|10301.3|10302.8|10300.8|10303.3|10301.3|10302.4|10300.4|741
1705321500000|2024-01-15 12:25:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|112
1705321800000|2024-01-15 12:30:00|10302.4|10300.4|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|89
1705322100000|2024-01-15 12:35:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|668
1705322400000|2024-01-15 12:40:00|10302.2|10300.2|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|385
1705322700000|2024-01-15 12:45:00|||||||||164
1705323000000|2024-01-15 12:50:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10301.6|10299.6|212
1705323300000|2024-01-15 12:55:00|||||||||291
1705323600000|2024-01-15 13:00:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|921
1705323900000|2024-01-15 13:05:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|865
1705324200000|2024-01-15 13:10:00|10301|10299|10300|10298|10301|10299|10300|10298|1825
1705324500000|2024-01-15 13:15:00|10300.2|10298.2|10300.4|10298.4|10300.4|10298.4|10300|10298|1082
1705324800000|2024-01-15 13:20:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|1365
1705325100000|2024-01-15 13:25:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|473
1705325400000|2024-01-15 13:30:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|267
1705325700000|2024-01-15 13:35:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|373
1705326000000|2024-01-15 13:40:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10301.6|10299.6|326
1705326300000|2024-01-15 13:45:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|490
1705326600000|2024-01-15 13:50:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.6|10299.6|206
1705326900000|2024-01-15 13:55:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|292
1705327200000|2024-01-15 14:00:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|318
1705327500000|2024-01-15 14:05:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|237
1705327800000|2024-01-15 14:10:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|62
1705328100000|2024-01-15 14:15:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|788
1705328400000|2024-01-15 14:20:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|607
1705328700000|2024-01-15 14:25:00|||||||||308
1705329000000|2024-01-15 14:30:00|||||||||194
1705329300000|2024-01-15 14:35:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|257
1705329600000|2024-01-15 14:40:00|||||||||200
1705329900000|2024-01-15 14:45:00|10302.6|10300.6|10303.1|10301.1|10303.1|10301.1|10302.6|10300.6|635
1705330200000|2024-01-15 14:50:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|162
1705330500000|2024-01-15 14:55:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|895
1705330800000|2024-01-15 15:00:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|224
1705331100000|2024-01-15 15:05:00|10303|10301|10303.1|10301.1|10303.5|10301.5|10303|10301|165
1705331400000|2024-01-15 15:10:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|149
1705331700000|2024-01-15 15:15:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|240
1705332000000|2024-01-15 15:20:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|259
1705332300000|2024-01-15 15:25:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|249
1705332600000|2024-01-15 15:30:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|220
1705332900000|2024-01-15 15:35:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|177
1705333200000|2024-01-15 15:40:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|194
1705333500000|2024-01-15 15:45:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|501
1705333800000|2024-01-15 15:50:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|191
1705334100000|2024-01-15 15:55:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|76
1705334400000|2024-01-15 16:00:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|560
1705334700000|2024-01-15 16:05:00|||||||||39
1705335000000|2024-01-15 16:10:00|10304.9|10302.9|10304.3|10302.3|10304.9|10302.9|10304.3|10302.3|713
1705335300000|2024-01-15 16:15:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|154
1705335600000|2024-01-15 16:20:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|75
1705335900000|2024-01-15 16:25:00|||||||||55
1705336200000|2024-01-15 16:30:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|90
1705336500000|2024-01-15 16:35:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|277
1705336800000|2024-01-15 16:40:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|417
1705337100000|2024-01-15 16:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|431
1705337400000|2024-01-15 16:50:00|||||||||47
1705337700000|2024-01-15 16:55:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|33
1705338000000|2024-01-15 17:00:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|301
1705338300000|2024-01-15 17:05:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|125
1705338600000|2024-01-15 17:10:00|||||||||781
1705338900000|2024-01-15 17:15:00|||||||||57
1705339200000|2024-01-15 17:20:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|51
1705339500000|2024-01-15 17:25:00|||||||||77
1705339800000|2024-01-15 17:30:00|10304.1|10302.1|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|95
1705340100000|2024-01-15 17:35:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|73
1705340400000|2024-01-15 17:40:00|||||||||93
1705340700000|2024-01-15 17:45:00|||||||||148
1705341000000|2024-01-15 17:50:00|||||||||310
1705341300000|2024-01-15 17:55:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|334
1705341600000|2024-01-15 18:00:00|10304.5|10302.5|10304.5|10302.5|10304.5|10302.5|10304.5|10302.5|0
1705341900000|2024-01-15 18:05:00|10304.3|10302.3|10304.5|10302.5|10304.5|10302.5|10304.3|10302.3|0
1705344000000|2024-01-15 18:40:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|0
1705351500000|2024-01-15 20:45:00|10304.5|10302.5|10304.5|10302.5|10304.5|10302.5|10304.3|10302.3|0
1705352100000|2024-01-15 20:55:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|0
1705359600000|2024-01-15 23:00:00|10303.5|10301.5|10303.1|10301.1|10303.7|10301.7|10303.1|10301.1|388
1705359900000|2024-01-15 23:05:00|10303.5|10301.5|10303.3|10301.3|10303.5|10301.5|10303.3|10301.3|48
1705360200000|2024-01-15 23:10:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|40
1705360500000|2024-01-15 23:15:00|||||||||15
1705361100000|2024-01-15 23:25:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|50
1705361400000|2024-01-15 23:30:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|37
1705361700000|2024-01-15 23:35:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|39
1705362000000|2024-01-15 23:40:00|10303.3|10301.3|10303.1|10301.1|10303.3|10301.3|10303.1|10301.1|32
1705362300000|2024-01-15 23:45:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|130
1705362600000|2024-01-15 23:50:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|185
1705362900000|2024-01-15 23:55:00|10303.5|10301.5|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|545
1705363200000|2024-01-16 00:00:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|634
1705363500000|2024-01-16 00:05:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|249
1705363800000|2024-01-16 00:10:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|66
1705364100000|2024-01-16 00:15:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|356
1705364400000|2024-01-16 00:20:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|223
1705364700000|2024-01-16 00:25:00|10303.9|10301.9|10302.8|10300.8|10304.3|10302.3|10302.4|10300.4|1122
1705365000000|2024-01-16 00:30:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|389
1705365300000|2024-01-16 00:35:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|510
1705365600000|2024-01-16 00:40:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|632
1705365900000|2024-01-16 00:45:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|526
1705366200000|2024-01-16 00:50:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|1068
1705366500000|2024-01-16 00:55:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|516
1705366800000|2024-01-16 01:00:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|726
1705367100000|2024-01-16 01:05:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|212
1705367400000|2024-01-16 01:10:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|437
1705367700000|2024-01-16 01:15:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|406
1705368000000|2024-01-16 01:20:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|933
1705368300000|2024-01-16 01:25:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|62
1705368600000|2024-01-16 01:30:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|374
1705368900000|2024-01-16 01:35:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10299.6|10297.6|448
1705369200000|2024-01-16 01:40:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|333
1705369500000|2024-01-16 01:45:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|148
1705369800000|2024-01-16 01:50:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|157
1705370100000|2024-01-16 01:55:00|||||||||11
1705370400000|2024-01-16 02:00:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|181
1705370700000|2024-01-16 02:05:00|||||||||4
1705371000000|2024-01-16 02:10:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|220
1705371300000|2024-01-16 02:15:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|561
1705371600000|2024-01-16 02:20:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|125
1705371900000|2024-01-16 02:25:00|10299|10297|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|476
1705372200000|2024-01-16 02:30:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|199
1705372500000|2024-01-16 02:35:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.3|10296.3|62
1705372800000|2024-01-16 02:40:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|196
1705373100000|2024-01-16 02:45:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|107
1705373400000|2024-01-16 02:50:00|10298.1|10296.1|10298.7|10296.7|10298.9|10296.9|10298.1|10296.1|547
1705373700000|2024-01-16 02:55:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|568
1705374000000|2024-01-16 03:00:00|||||||||21
1705374300000|2024-01-16 03:05:00|||||||||20
1705374600000|2024-01-16 03:10:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|196
1705374900000|2024-01-16 03:15:00|||||||||7
1705375200000|2024-01-16 03:20:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|621
1705375500000|2024-01-16 03:25:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|153
1705375800000|2024-01-16 03:30:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|21
1705376100000|2024-01-16 03:35:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|198
1705376400000|2024-01-16 03:40:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|39
1705376700000|2024-01-16 03:45:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|72
1705377000000|2024-01-16 03:50:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|354
1705377300000|2024-01-16 03:55:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|181
1705377600000|2024-01-16 04:00:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|449
1705377900000|2024-01-16 04:05:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.4|10297.4|56
1705378200000|2024-01-16 04:10:00|||||||||359
1705378500000|2024-01-16 04:15:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|366
1705378800000|2024-01-16 04:20:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|167
1705379100000|2024-01-16 04:25:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|19
1705379400000|2024-01-16 04:30:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|592
1705379700000|2024-01-16 04:35:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|1278
1705380000000|2024-01-16 04:40:00|10300|10298|10300|10298|10300|10298|10300|10298|443
1705380300000|2024-01-16 04:45:00|||||||||26
1705380600000|2024-01-16 04:50:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|841
1705380900000|2024-01-16 04:55:00|10299.4|10297.4|10299.2|10297.2|10299.4|10297.4|10299.2|10297.2|10
1705381200000|2024-01-16 05:00:00|10299.4|10297.4|10299.2|10297.2|10299.4|10297.4|10299.2|10297.2|14
1705381500000|2024-01-16 05:05:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.4|10297.4|27
1705381800000|2024-01-16 05:10:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|76
1705382100000|2024-01-16 05:15:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|158
1705382400000|2024-01-16 05:20:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|23
1705382700000|2024-01-16 05:25:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|221
1705383000000|2024-01-16 05:30:00|||||||||228
1705383300000|2024-01-16 05:35:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|176
1705383600000|2024-01-16 05:40:00|||||||||155
1705383900000|2024-01-16 05:45:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|495
1705384200000|2024-01-16 05:50:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|150
1705384500000|2024-01-16 05:55:00|||||||||110
1705384800000|2024-01-16 06:00:00|||||||||1
1705385100000|2024-01-16 06:05:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|276
1705385400000|2024-01-16 06:10:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.7|10296.7|72
1705385700000|2024-01-16 06:15:00|||||||||9
1705386000000|2024-01-16 06:20:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299|10297|60
1705386300000|2024-01-16 06:25:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|82
1705386600000|2024-01-16 06:30:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|119
1705386900000|2024-01-16 06:35:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|646
1705387200000|2024-01-16 06:40:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|355
1705387500000|2024-01-16 06:45:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|265
1705387800000|2024-01-16 06:50:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|32
1705388100000|2024-01-16 06:55:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|399
1705388400000|2024-01-16 07:00:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|1370
1705388700000|2024-01-16 07:05:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|302
1705389000000|2024-01-16 07:10:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|319
1705389300000|2024-01-16 07:15:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|224
1705389600000|2024-01-16 07:20:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|216
1705389900000|2024-01-16 07:25:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|736
1705390200000|2024-01-16 07:30:00|10299|10297|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|434
1705390500000|2024-01-16 07:35:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|96
1705390800000|2024-01-16 07:40:00|10300|10298|10300.2|10298.2|10300.4|10298.4|10299.6|10297.6|1105
1705391100000|2024-01-16 07:45:00|10300|10298|10299.6|10297.6|10300.2|10298.2|10299.2|10297.2|517
1705391400000|2024-01-16 07:50:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|872
1705391700000|2024-01-16 07:55:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|380
1705392000000|2024-01-16 08:00:00|10298.9|10296.9|10299.6|10297.6|10300|10298|10298.9|10296.9|350
1705392300000|2024-01-16 08:05:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10300|10298|833
1705392600000|2024-01-16 08:10:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|971
1705392900000|2024-01-16 08:15:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|307
1705393200000|2024-01-16 08:20:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|660
1705393500000|2024-01-16 08:25:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|1988
1705393800000|2024-01-16 08:30:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|604
1705394100000|2024-01-16 08:35:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|922
1705394400000|2024-01-16 08:40:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|626
1705394700000|2024-01-16 08:45:00|10300.4|10298.4|10299.2|10297.2|10300.4|10298.4|10299.2|10297.2|1501
1705395000000|2024-01-16 08:50:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|536
1705395300000|2024-01-16 08:55:00|10300|10298|10299.2|10297.2|10300|10298|10299.2|10297.2|351
1705395600000|2024-01-16 09:00:00|10299.6|10297.6|10300|10298|10300.4|10298.4|10299.6|10297.6|1201
1705395900000|2024-01-16 09:05:00|10299.6|10297.6|10300|10298|10300|10298|10299.2|10297.2|928
1705396200000|2024-01-16 09:10:00|10299.8|10297.8|10299.2|10297.2|10300|10298|10299.2|10297.2|457
1705396500000|2024-01-16 09:15:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|1174
1705396800000|2024-01-16 09:20:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.4|10297.4|644
1705397100000|2024-01-16 09:25:00|10300.2|10298.2|10300|10298|10300.4|10298.4|10300|10298|168
1705397400000|2024-01-16 09:30:00|||||||||732
1705397700000|2024-01-16 09:35:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|601
1705398000000|2024-01-16 09:40:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|839
1705398300000|2024-01-16 09:45:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|1100
1705398600000|2024-01-16 09:50:00|10299.8|10297.8|10300|10298|10300|10298|10299.8|10297.8|793
1705398900000|2024-01-16 09:55:00|||||||||311
1705399200000|2024-01-16 10:00:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|1727
1705399500000|2024-01-16 10:05:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|1108
1705399800000|2024-01-16 10:10:00|10299.2|10297.2|10298.1|10296.1|10299.6|10297.6|10298.1|10296.1|1189
1705400100000|2024-01-16 10:15:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|1098
1705400400000|2024-01-16 10:20:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|1764
1705400700000|2024-01-16 10:25:00|||||||||62
1705401000000|2024-01-16 10:30:00|||||||||399
1705401300000|2024-01-16 10:35:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|633
1705401600000|2024-01-16 10:40:00|||||||||456
1705401900000|2024-01-16 10:45:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|509
1705402200000|2024-01-16 10:50:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|347
1705402500000|2024-01-16 10:55:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|245
1705402800000|2024-01-16 11:00:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|657
1705403100000|2024-01-16 11:05:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|217
1705403400000|2024-01-16 11:10:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|194
1705403700000|2024-01-16 11:15:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|275
1705404000000|2024-01-16 11:20:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|130
1705404300000|2024-01-16 11:25:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|767
1705404600000|2024-01-16 11:30:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|429
1705404900000|2024-01-16 11:35:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|261
1705405200000|2024-01-16 11:40:00|||||||||52
1705405500000|2024-01-16 11:45:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|1111
1705405800000|2024-01-16 11:50:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|459
1705406100000|2024-01-16 11:55:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|4051
1705406400000|2024-01-16 12:00:00|10298.1|10296.1|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|1892
1705406700000|2024-01-16 12:05:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|1365
1705407000000|2024-01-16 12:10:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|1398
1705407300000|2024-01-16 12:15:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|699
1705407600000|2024-01-16 12:20:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|273
1705407900000|2024-01-16 12:25:00|10297.7|10295.7|10297.7|10295.7|10297.9|10295.9|10297.3|10295.3|1111
1705408200000|2024-01-16 12:30:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|1091
1705408500000|2024-01-16 12:35:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|795
1705408800000|2024-01-16 12:40:00|10296.9|10294.9|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|1005
1705409100000|2024-01-16 12:45:00|10298.1|10296.1|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|678
1705409400000|2024-01-16 12:50:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|2976
1705409700000|2024-01-16 12:55:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|1381
1705410000000|2024-01-16 13:00:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|1654
1705410300000|2024-01-16 13:05:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|2375
1705410600000|2024-01-16 13:10:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10298.9|10296.9|1400
1705410900000|2024-01-16 13:15:00|10299.8|10297.8|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|2436
1705411200000|2024-01-16 13:20:00|10299.8|10297.8|10297.7|10295.7|10300.4|10298.4|10297.7|10295.7|5333
1705411500000|2024-01-16 13:25:00|10298.1|10296.1|10298.3|10296.3|10299.2|10297.2|10297.7|10295.7|2396
1705411800000|2024-01-16 13:30:00|10300.8|10298.8|10305.5|10303.5|10307.1|10305.1|10299.6|10297.6|11022
1705412100000|2024-01-16 13:35:00|10305.1|10303.1|10303.5|10301.5|10306.3|10304.3|10302.8|10300.8|6943
1705412400000|2024-01-16 13:40:00|10303.9|10301.9|10303.5|10301.5|10305.1|10303.1|10303.5|10301.5|3176
1705412700000|2024-01-16 13:45:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10300.8|10298.8|5258
1705413000000|2024-01-16 13:50:00|10302|10300|10301.6|10299.6|10303.9|10301.9|10301.2|10299.2|4636
1705413300000|2024-01-16 13:55:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.4|10298.4|4047
1705413600000|2024-01-16 14:00:00|10301.6|10299.6|10300|10298|10302.4|10300.4|10300|10298|4284
1705413900000|2024-01-16 14:05:00|10300.4|10298.4|10301.6|10299.6|10301.6|10299.6|10299.6|10297.6|3792
1705414200000|2024-01-16 14:10:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10300.8|10298.8|5701
1705414500000|2024-01-16 14:15:00|10302|10300|10301.2|10299.2|10302|10300|10300.8|10298.8|2602
1705414800000|2024-01-16 14:20:00|10300.8|10298.8|10303.1|10301.1|10303.5|10301.5|10300.8|10298.8|3875
1705415100000|2024-01-16 14:25:00|10302.8|10300.8|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|3351
1705415400000|2024-01-16 14:30:00|10303.1|10301.1|10302.8|10300.8|10304.3|10302.3|10301.6|10299.6|3953
1705415700000|2024-01-16 14:35:00|10303.1|10301.1|10302|10300|10303.1|10301.1|10301.6|10299.6|2405
1705416000000|2024-01-16 14:40:00|10301.8|10299.8|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|2035
1705416300000|2024-01-16 14:45:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10300.8|10298.8|2444
1705416600000|2024-01-16 14:50:00|10301|10299|10301.6|10299.6|10302.4|10300.4|10300.4|10298.4|6454
1705416900000|2024-01-16 14:55:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10301.6|10299.6|2014
1705417200000|2024-01-16 15:00:00|10302.4|10300.4|10303.1|10301.1|10303.9|10301.9|10302|10300|2486
1705417500000|2024-01-16 15:05:00|10303.5|10301.5|10305.5|10303.5|10305.5|10303.5|10303.1|10301.1|3524
1705417800000|2024-01-16 15:10:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|1950
1705418100000|2024-01-16 15:15:00|10305.3|10303.3|10304.3|10302.3|10305.9|10303.9|10304.3|10302.3|3917
1705418400000|2024-01-16 15:20:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|1424
1705418700000|2024-01-16 15:25:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|1728
1705419000000|2024-01-16 15:30:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|2176
1705419300000|2024-01-16 15:35:00|10306.3|10304.3|10307.4|10305.4|10307.8|10305.8|10305.9|10303.9|7448
1705419600000|2024-01-16 15:40:00|10307.8|10305.8|10307.8|10305.8|10309|10307|10307.1|10305.1|11395
1705419900000|2024-01-16 15:45:00|10308.2|10306.2|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|3168
1705420200000|2024-01-16 15:50:00|10307.8|10305.8|10307.4|10305.4|10308.6|10306.6|10307.1|10305.1|8205
1705420500000|2024-01-16 15:55:00|10307.1|10305.1|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|7417
1705420800000|2024-01-16 16:00:00|10305.9|10303.9|10294.2|10292.2|10305.9|10303.9|10291|10289|25984
1705421100000|2024-01-16 16:05:00|10294|10292|10294.2|10292.2|10296.9|10294.9|10293.8|10291.8|20340
1705421400000|2024-01-16 16:10:00|10294.6|10292.6|10296.1|10294.1|10296.5|10294.5|10292.6|10290.6|11414
1705421700000|2024-01-16 16:15:00|10296.5|10294.5|10297.7|10295.7|10299.6|10297.6|10295.3|10293.3|11920
1705422000000|2024-01-16 16:20:00|10297.9|10295.9|10303.5|10301.5|10303.5|10301.5|10297.7|10295.7|8394
1705422300000|2024-01-16 16:25:00|10303.1|10301.1|10299.6|10297.6|10303.5|10301.5|10299.6|10297.6|6250
1705422600000|2024-01-16 16:30:00|10299.8|10297.8|10301.2|10299.2|10301.2|10299.2|10299.6|10297.6|13382
1705422900000|2024-01-16 16:35:00|10300.8|10298.8|10297.7|10295.7|10301.2|10299.2|10297.3|10295.3|4669
1705423200000|2024-01-16 16:40:00|10297.3|10295.3|10298.3|10296.3|10298.5|10296.5|10296.9|10294.9|1996
1705423500000|2024-01-16 16:45:00|10298.1|10296.1|10296.5|10294.5|10298.1|10296.1|10296.5|10294.5|4126
1705423800000|2024-01-16 16:50:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.5|10294.5|3843
1705424100000|2024-01-16 16:55:00|10297.3|10295.3|10296.1|10294.1|10297.7|10295.7|10295.7|10293.7|4407
1705424400000|2024-01-16 17:00:00|10295.9|10293.9|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|3643
1705424700000|2024-01-16 17:05:00|10294.6|10292.6|10293.4|10291.4|10294.6|10292.6|10293|10291|4327
1705425000000|2024-01-16 17:10:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10291.8|10289.8|5549
1705425300000|2024-01-16 17:15:00|10293|10291|10293.4|10291.4|10294.2|10292.2|10293|10291|2780
1705425600000|2024-01-16 17:20:00|10293.8|10291.8|10292.2|10290.2|10293.8|10291.8|10291.8|10289.8|3757
1705425900000|2024-01-16 17:25:00|10291.8|10289.8|10291.4|10289.4|10292.6|10290.6|10291|10289|3878
1705426200000|2024-01-16 17:30:00|10291|10289|10291|10289|10291.4|10289.4|10290.3|10288.3|4423
1705426500000|2024-01-16 17:35:00|10291.2|10289.2|10291.8|10289.8|10292.6|10290.6|10291|10289|2361
1705426800000|2024-01-16 17:40:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|2212
1705427100000|2024-01-16 17:45:00|10291.4|10289.4|10291.2|10289.2|10291.8|10289.8|10290.3|10288.3|1697
1705427400000|2024-01-16 17:50:00|10291|10289|10291.8|10289.8|10292.2|10290.2|10291|10289|1706
1705427700000|2024-01-16 17:55:00|10292.2|10290.2|10290.6|10288.6|10292.2|10290.2|10290.3|10288.3|1517
1705428000000|2024-01-16 18:00:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|1865
1705428300000|2024-01-16 18:05:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10288.7|10286.7|2644
1705428600000|2024-01-16 18:10:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|1141
1705428900000|2024-01-16 18:15:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1908
1705429200000|2024-01-16 18:20:00|10290.5|10288.5|10291|10289|10291|10289|10290.3|10288.3|2368
1705429500000|2024-01-16 18:25:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|2132
1705429800000|2024-01-16 18:30:00|10291.4|10289.4|10292.6|10290.6|10292.6|10290.6|10291.4|10289.4|1743
1705430100000|2024-01-16 18:35:00|10293|10291|10292.2|10290.2|10293|10291|10292.2|10290.2|1242
1705430400000|2024-01-16 18:40:00|10292.4|10290.4|10291.4|10289.4|10292.6|10290.6|10291.4|10289.4|1629
1705430700000|2024-01-16 18:45:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10290.3|10288.3|1805
1705431000000|2024-01-16 18:50:00|10291.6|10289.6|10291|10289|10291.6|10289.6|10290.6|10288.6|824
1705431300000|2024-01-16 18:55:00|10290.6|10288.6|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|1110
1705431600000|2024-01-16 19:00:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|3102
1705431900000|2024-01-16 19:05:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.2|10290.2|938
1705432200000|2024-01-16 19:10:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.2|10290.2|2455
1705432500000|2024-01-16 19:15:00|10293|10291|10293.8|10291.8|10293.8|10291.8|10292.6|10290.6|1864
1705432800000|2024-01-16 19:20:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|1112
1705433100000|2024-01-16 19:25:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293.8|10291.8|2280
1705433400000|2024-01-16 19:30:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|1723
1705433700000|2024-01-16 19:35:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|1103
1705434000000|2024-01-16 19:40:00|10294.4|10292.4|10294.2|10292.2|10294.4|10292.4|10294.2|10292.2|1079
1705434300000|2024-01-16 19:45:00|10294.6|10292.6|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|1970
1705434600000|2024-01-16 19:50:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.5|10293.5|2331
1705434900000|2024-01-16 19:55:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|4914
1705435200000|2024-01-16 20:00:00|10295.3|10293.3|10295.3|10293.3|10296.5|10294.5|10295.3|10293.3|5537
1705435500000|2024-01-16 20:05:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.6|10292.6|2066
1705435800000|2024-01-16 20:10:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|2038
1705436100000|2024-01-16 20:15:00|10295.5|10293.5|10294.9|10292.9|10295.5|10293.5|10294.2|10292.2|3189
1705436400000|2024-01-16 20:20:00|10294.6|10292.6|10294.6|10292.6|10295.3|10293.3|10294.2|10292.2|3064
1705436700000|2024-01-16 20:25:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|816
1705437000000|2024-01-16 20:30:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|1312
1705437300000|2024-01-16 20:35:00|10294.8|10292.8|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|1125
1705437600000|2024-01-16 20:40:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|1706
1705437900000|2024-01-16 20:45:00|10296.5|10294.5|10295.7|10293.7|10296.9|10294.9|10295.3|10293.3|4408
1705438200000|2024-01-16 20:50:00|10296.1|10294.1|10295.7|10293.7|10296.5|10294.5|10295.5|10293.5|2846
1705438500000|2024-01-16 20:55:00|10296.1|10294.1|10294.9|10292.9|10296.5|10294.5|10294.9|10292.9|4993
1705438800000|2024-01-16 21:00:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10294.2|10292.2|4859
1705439100000|2024-01-16 21:05:00|10296.1|10294.1|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|2541
1705439400000|2024-01-16 21:10:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|976
1705439700000|2024-01-16 21:15:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|933
1705440000000|2024-01-16 21:20:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|1298
1705440300000|2024-01-16 21:25:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|2211
1705440600000|2024-01-16 21:30:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|357
1705440900000|2024-01-16 21:35:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|507
1705441200000|2024-01-16 21:40:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10294.9|10292.9|1363
1705441500000|2024-01-16 21:45:00|10296.5|10294.5|10296.5|10294.5|10297.3|10295.3|10296.1|10294.1|4113
1705441800000|2024-01-16 21:50:00|10296.1|10294.1|10296.5|10294.5|10297.1|10295.1|10296.1|10294.1|1703
1705442100000|2024-01-16 21:55:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|1505
1705446000000|2024-01-16 23:00:00|10296.5|10294.5|10296.3|10294.3|10296.5|10294.5|10295.7|10293.7|201
1705446300000|2024-01-16 23:05:00|10296.5|10294.5|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|60
1705446600000|2024-01-16 23:10:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|6
1705446900000|2024-01-16 23:15:00|||||||||16
1705447500000|2024-01-16 23:25:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|187
1705447800000|2024-01-16 23:30:00|10295.7|10293.7|10295.5|10293.5|10295.7|10293.7|10293.8|10291.8|328
1705448100000|2024-01-16 23:35:00|10295.7|10293.7|10294.6|10292.6|10295.7|10293.7|10294.6|10292.6|98
1705448400000|2024-01-16 23:40:00|10294.8|10292.8|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|128
1705448700000|2024-01-16 23:45:00|10294.9|10292.9|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|897
1705449000000|2024-01-16 23:50:00|10295.5|10293.5|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|30
1705449300000|2024-01-16 23:55:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|113
1705449600000|2024-01-17 00:00:00|10294.9|10292.9|10294.2|10292.2|10295.1|10293.1|10293.8|10291.8|316
1705449900000|2024-01-17 00:05:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|203
1705450200000|2024-01-17 00:10:00|10294.4|10292.4|10293.8|10291.8|10294.4|10292.4|10293.8|10291.8|214
1705450500000|2024-01-17 00:15:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|373
1705450800000|2024-01-17 00:20:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|342
1705451100000|2024-01-17 00:25:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|361
1705451400000|2024-01-17 00:30:00|10293|10291|10293.8|10291.8|10294.2|10292.2|10293|10291|414
1705451700000|2024-01-17 00:35:00|10293.4|10291.4|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|222
1705452000000|2024-01-17 00:40:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|115
1705452300000|2024-01-17 00:45:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|71
1705452600000|2024-01-17 00:50:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|286
1705452900000|2024-01-17 00:55:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|330
1705453200000|2024-01-17 01:00:00|10295.7|10293.7|10294.9|10292.9|10295.7|10293.7|10294.9|10292.9|269
1705453500000|2024-01-17 01:05:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|245
1705453800000|2024-01-17 01:10:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|90
1705454100000|2024-01-17 01:15:00|10296.3|10294.3|10296.7|10294.7|10296.9|10294.9|10296.1|10294.1|1254
1705454400000|2024-01-17 01:20:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|218
1705454700000|2024-01-17 01:25:00|10296.7|10294.7|10296.9|10294.9|10297.7|10295.7|10296.5|10294.5|2138
1705455000000|2024-01-17 01:30:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|510
1705455300000|2024-01-17 01:35:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|381
1705455600000|2024-01-17 01:40:00|||||||||221
1705455900000|2024-01-17 01:45:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|739
1705456200000|2024-01-17 01:50:00|||||||||335
1705456500000|2024-01-17 01:55:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|212
1705456800000|2024-01-17 02:00:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|361
1705457100000|2024-01-17 02:05:00|10298.1|10296.1|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|1955
1705457400000|2024-01-17 02:10:00|10299.2|10297.2|10298.5|10296.5|10299.2|10297.2|10298.5|10296.5|294
1705457700000|2024-01-17 02:15:00|||||||||52
1705458000000|2024-01-17 02:20:00|||||||||134
1705458300000|2024-01-17 02:25:00|10298.1|10296.1|10298.1|10296.1|10298.3|10296.3|10298.1|10296.1|112
1705458600000|2024-01-17 02:30:00|||||||||1
1705458900000|2024-01-17 02:35:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|113
1705459200000|2024-01-17 02:40:00|10298.3|10296.3|10298.1|10296.1|10298.3|10296.3|10298.1|10296.1|669
1705459500000|2024-01-17 02:45:00|||||||||51
1705459800000|2024-01-17 02:50:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|266
1705460100000|2024-01-17 02:55:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|685
1705460400000|2024-01-17 03:00:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|319
1705460700000|2024-01-17 03:05:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|443
1705461000000|2024-01-17 03:10:00|10297.1|10295.1|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|127
1705461300000|2024-01-17 03:15:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|296
1705461600000|2024-01-17 03:20:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|315
1705461900000|2024-01-17 03:25:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|177
1705462200000|2024-01-17 03:30:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|253
1705462500000|2024-01-17 03:35:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|1229
1705462800000|2024-01-17 03:40:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|775
1705463100000|2024-01-17 03:45:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|775
1705463400000|2024-01-17 03:50:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|978
1705463700000|2024-01-17 03:55:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|877
1705464000000|2024-01-17 04:00:00|||||||||25
1705464300000|2024-01-17 04:05:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|123
1705464600000|2024-01-17 04:10:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|195
1705464900000|2024-01-17 04:15:00|||||||||133
1705465200000|2024-01-17 04:20:00|10294.2|10292.2|10294.4|10292.4|10294.6|10292.6|10294.2|10292.2|186
1705465500000|2024-01-17 04:25:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|158
1705465800000|2024-01-17 04:30:00|||||||||75
1705466100000|2024-01-17 04:35:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|81
1705466400000|2024-01-17 04:40:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|402
1705466700000|2024-01-17 04:45:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|203
1705467000000|2024-01-17 04:50:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|263
1705467300000|2024-01-17 04:55:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|399
1705467600000|2024-01-17 05:00:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|151
1705467900000|2024-01-17 05:05:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|42
1705468200000|2024-01-17 05:10:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|74
1705468500000|2024-01-17 05:15:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|12
1705468800000|2024-01-17 05:20:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|124
1705469100000|2024-01-17 05:25:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|540
1705469400000|2024-01-17 05:30:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|267
1705469700000|2024-01-17 05:35:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|183
1705470000000|2024-01-17 05:40:00|||||||||92
1705470300000|2024-01-17 05:45:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|168
1705470600000|2024-01-17 05:50:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|189
1705470900000|2024-01-17 05:55:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|201
1705471200000|2024-01-17 06:00:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|801
1705471500000|2024-01-17 06:05:00|10292.4|10290.4|10291|10289|10292.6|10290.6|10291|10289|458
1705471800000|2024-01-17 06:10:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|352
1705472100000|2024-01-17 06:15:00|10291|10289|10291.2|10289.2|10291.8|10289.8|10291|10289|390
1705472400000|2024-01-17 06:20:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|891
1705472700000|2024-01-17 06:25:00|10291|10289|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|976
1705473000000|2024-01-17 06:30:00|10290.5|10288.5|10290.6|10288.6|10290.8|10288.8|10289.9|10287.9|1065
1705473300000|2024-01-17 06:35:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|591
1705473600000|2024-01-17 06:40:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|792
1705473900000|2024-01-17 06:45:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|188
1705474200000|2024-01-17 06:50:00|10291.6|10289.6|10292.4|10290.4|10292.4|10290.4|10291.4|10289.4|740
1705474500000|2024-01-17 06:55:00|10292.2|10290.2|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|1133
1705474800000|2024-01-17 07:00:00|10293|10291|10290.3|10288.3|10293|10291|10289.9|10287.9|2949
1705475100000|2024-01-17 07:05:00|10290.6|10288.6|10290.3|10288.3|10290.8|10288.8|10289.9|10287.9|1257
1705475400000|2024-01-17 07:10:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|622
1705475700000|2024-01-17 07:15:00|10290.3|10288.3|10289.1|10287.1|10290.3|10288.3|10288.7|10286.7|1824
1705476000000|2024-01-17 07:20:00|10288.9|10286.9|10288.3|10286.3|10288.9|10286.9|10287.5|10285.5|2250
1705476300000|2024-01-17 07:25:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|846
1705476600000|2024-01-17 07:30:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1165
1705476900000|2024-01-17 07:35:00|10288.7|10286.7|10287.1|10285.1|10288.7|10286.7|10286.7|10284.7|1091
1705477200000|2024-01-17 07:40:00|10287.5|10285.5|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|1350
1705477500000|2024-01-17 07:45:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|1831
1705477800000|2024-01-17 07:50:00|10285.4|10283.4|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|3307
1705478100000|2024-01-17 07:55:00|10285|10283|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|1166
1705478400000|2024-01-17 08:00:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|1626
1705478700000|2024-01-17 08:05:00|10284.4|10282.4|10284.6|10282.6|10285.2|10283.2|10284.4|10282.4|2602
1705479000000|2024-01-17 08:10:00|10284.8|10282.8|10286|10284|10286|10284|10284.4|10282.4|1756
1705479300000|2024-01-17 08:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|962
1705479600000|2024-01-17 08:20:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|698
1705479900000|2024-01-17 08:25:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|1741
1705480200000|2024-01-17 08:30:00|10285.6|10283.6|10286.4|10284.4|10286.7|10284.7|10285.6|10283.6|2007
1705480500000|2024-01-17 08:35:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|399
1705480800000|2024-01-17 08:40:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|860
1705481100000|2024-01-17 08:45:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|414
1705481400000|2024-01-17 08:50:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|308
1705481700000|2024-01-17 08:55:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|368
1705482000000|2024-01-17 09:00:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|872
1705482300000|2024-01-17 09:05:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|563
1705482600000|2024-01-17 09:10:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|460
1705482900000|2024-01-17 09:15:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|852
1705483200000|2024-01-17 09:20:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|104
1705483500000|2024-01-17 09:25:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1001
1705483800000|2024-01-17 09:30:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|218
1705484100000|2024-01-17 09:35:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|977
1705484400000|2024-01-17 09:40:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|419
1705484700000|2024-01-17 09:45:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|479
1705485000000|2024-01-17 09:50:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|631
1705485300000|2024-01-17 09:55:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|1201
1705485600000|2024-01-17 10:00:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|877
1705485900000|2024-01-17 10:05:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|402
1705486200000|2024-01-17 10:10:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|717
1705486500000|2024-01-17 10:15:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|1600
1705486800000|2024-01-17 10:20:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|833
1705487100000|2024-01-17 10:25:00|10287.7|10285.7|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1254
1705487400000|2024-01-17 10:30:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|359
1705487700000|2024-01-17 10:35:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|556
1705488000000|2024-01-17 10:40:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|3011
1705488300000|2024-01-17 10:45:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|505
1705488600000|2024-01-17 10:50:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|1349
1705488900000|2024-01-17 10:55:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|1441
1705489200000|2024-01-17 11:00:00|10284.6|10282.6|10284.6|10282.6|10284.8|10282.8|10284.4|10282.4|734
1705489500000|2024-01-17 11:05:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|712
1705489800000|2024-01-17 11:10:00|10284.8|10282.8|10284|10282|10284.8|10282.8|10283.6|10281.6|599
1705490100000|2024-01-17 11:15:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|415
1705490400000|2024-01-17 11:20:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|717
1705490700000|2024-01-17 11:25:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|474
1705491000000|2024-01-17 11:30:00|10282.8|10280.8|10282.8|10280.8|10283|10281|10282.8|10280.8|1146
1705491300000|2024-01-17 11:35:00|10282.4|10280.4|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|759
1705491600000|2024-01-17 11:40:00|10282.4|10280.4|10283.2|10281.2|10283.6|10281.6|10282.1|10280.1|3014
1705491900000|2024-01-17 11:45:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|828
1705492200000|2024-01-17 11:50:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|766
1705492500000|2024-01-17 11:55:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|635
1705492800000|2024-01-17 12:00:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|350
1705493100000|2024-01-17 12:05:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|537
1705493400000|2024-01-17 12:10:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|1947
1705493700000|2024-01-17 12:15:00|10284.8|10282.8|10286|10284|10286|10284|10284.4|10282.4|1842
1705494000000|2024-01-17 12:20:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.6|10283.6|1232
1705494300000|2024-01-17 12:25:00|10286.4|10284.4|10284.8|10282.8|10286.4|10284.4|10284.8|10282.8|1008
1705494600000|2024-01-17 12:30:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|867
1705494900000|2024-01-17 12:35:00|10284.8|10282.8|10284|10282|10285.2|10283.2|10284|10282|2267
1705495200000|2024-01-17 12:40:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.4|10281.4|2801
1705495500000|2024-01-17 12:45:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|1211
1705495800000|2024-01-17 12:50:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10283.2|10281.2|1065
1705496100000|2024-01-17 12:55:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|544
1705496400000|2024-01-17 13:00:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.1|10279.1|3410
1705496700000|2024-01-17 13:05:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|4074
1705497000000|2024-01-17 13:10:00|10282.4|10280.4|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|3297
1705497300000|2024-01-17 13:15:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.3|10277.3|9691
1705497600000|2024-01-17 13:20:00|10279.7|10277.7|10278.1|10276.1|10279.7|10277.7|10278.1|10276.1|5232
1705497900000|2024-01-17 13:25:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10276.2|10274.2|8033
1705498200000|2024-01-17 13:30:00|10277|10275|10274.2|10272.2|10277|10275|10268|10266|24194
1705498500000|2024-01-17 13:35:00|10273.9|10271.9|10275.4|10273.4|10276.2|10274.2|10272.7|10270.7|11948
1705498800000|2024-01-17 13:40:00|10275.8|10273.8|10275.4|10273.4|10276.6|10274.6|10274.2|10272.2|9575
1705499100000|2024-01-17 13:45:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10273.1|10271.1|12144
1705499400000|2024-01-17 13:50:00|10275.6|10273.6|10277|10275|10277.4|10275.4|10275.4|10273.4|9009
1705499700000|2024-01-17 13:55:00|10276.6|10274.6|10274.6|10272.6|10277|10275|10273.5|10271.5|9645
1705500000000|2024-01-17 14:00:00|10274.8|10272.8|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|6248
1705500300000|2024-01-17 14:05:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|4446
1705500600000|2024-01-17 14:10:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10272.7|10270.7|4145
1705500900000|2024-01-17 14:15:00|10274.4|10272.4|10273.1|10271.1|10274.4|10272.4|10272.7|10270.7|8479
1705501200000|2024-01-17 14:20:00|10272.7|10270.7|10272.3|10270.3|10274.2|10272.2|10272.3|10270.3|6702
1705501500000|2024-01-17 14:25:00|10272.7|10270.7|10273.9|10271.9|10274.2|10272.2|10272.7|10270.7|3077
1705501800000|2024-01-17 14:30:00|10274.2|10272.2|10273.1|10271.1|10274.6|10272.6|10272.3|10270.3|6344
1705502100000|2024-01-17 14:35:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|3742
1705502400000|2024-01-17 14:40:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|2534
1705502700000|2024-01-17 14:45:00|10272.5|10270.5|10271.1|10269.1|10272.7|10270.7|10271.1|10269.1|3644
1705503000000|2024-01-17 14:50:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|4418
1705503300000|2024-01-17 14:55:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|16979
1705503600000|2024-01-17 15:00:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10269.2|10267.2|6969
1705503900000|2024-01-17 15:05:00|10269.9|10267.9|10271.1|10269.1|10271.1|10269.1|10269.6|10267.6|7917
1705504200000|2024-01-17 15:10:00|10270.7|10268.7|10271.9|10269.9|10272.7|10270.7|10270.7|10268.7|5522
1705504500000|2024-01-17 15:15:00|10272.3|10270.3|10269.9|10267.9|10272.3|10270.3|10269.9|10267.9|2494
1705504800000|2024-01-17 15:20:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|3685
1705505100000|2024-01-17 15:25:00|10269.9|10267.9|10268.6|10266.6|10269.9|10267.9|10268.4|10266.4|5939
1705505400000|2024-01-17 15:30:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10267.6|10265.6|5106
1705505700000|2024-01-17 15:35:00|10268.4|10266.4|10269.9|10267.9|10269.9|10267.9|10268.4|10266.4|2704
1705506000000|2024-01-17 15:40:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|2912
1705506300000|2024-01-17 15:45:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|2931
1705506600000|2024-01-17 15:50:00|10270.7|10268.7|10269.9|10267.9|10271.5|10269.5|10269.9|10267.9|2391
1705506900000|2024-01-17 15:55:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|2517
1705507200000|2024-01-17 16:00:00|10269.9|10267.9|10271.5|10269.5|10271.5|10269.5|10269.9|10267.9|3410
1705507500000|2024-01-17 16:05:00|10271.3|10269.3|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|4034
1705507800000|2024-01-17 16:10:00|10269.9|10267.9|10269.2|10267.2|10270.3|10268.3|10268.8|10266.8|3227
1705508100000|2024-01-17 16:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268|10266|4922
1705508400000|2024-01-17 16:20:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1908
1705508700000|2024-01-17 16:25:00|10269.4|10267.4|10271.1|10269.1|10271.1|10269.1|10269.4|10267.4|1378
1705509000000|2024-01-17 16:30:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.6|10267.6|2059
1705509300000|2024-01-17 16:35:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2258
1705509600000|2024-01-17 16:40:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|4254
1705509900000|2024-01-17 16:45:00|10271.5|10269.5|10267.2|10265.2|10271.5|10269.5|10267.2|10265.2|7425
1705510200000|2024-01-17 16:50:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10266.8|10264.8|3418
1705510500000|2024-01-17 16:55:00|10268.2|10266.2|10268|10266|10268.8|10266.8|10268|10266|2916
1705510800000|2024-01-17 17:00:00|10267.8|10265.8|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1945
1705511100000|2024-01-17 17:05:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|2914
1705511400000|2024-01-17 17:10:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|1744
1705511700000|2024-01-17 17:15:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|1964
1705512000000|2024-01-17 17:20:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2721
1705512300000|2024-01-17 17:25:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|2038
1705512600000|2024-01-17 17:30:00|10266.4|10264.4|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|3401
1705512900000|2024-01-17 17:35:00|10267.2|10265.2|10268.4|10266.4|10268.4|10266.4|10266.8|10264.8|3569
1705513200000|2024-01-17 17:40:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1078
1705513500000|2024-01-17 17:45:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|1985
1705513800000|2024-01-17 17:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1566
1705514100000|2024-01-17 17:55:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|2453
1705514400000|2024-01-17 18:00:00|10269|10267|10268.8|10266.8|10269.6|10267.6|10267.6|10265.6|2753
1705514700000|2024-01-17 18:05:00|10268.6|10266.6|10267.6|10265.6|10268.6|10266.6|10267.6|10265.6|1675
1705515000000|2024-01-17 18:10:00|10268|10266|10267.2|10265.2|10268.8|10266.8|10267.2|10265.2|2016
1705515300000|2024-01-17 18:15:00|10266.8|10264.8|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|3240
1705515600000|2024-01-17 18:20:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1912
1705515900000|2024-01-17 18:25:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|2413
1705516200000|2024-01-17 18:30:00|10265.6|10263.6|10266.8|10264.8|10266.8|10264.8|10265.6|10263.6|1312
1705516500000|2024-01-17 18:35:00|10267.2|10265.2|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|1450
1705516800000|2024-01-17 18:40:00|10266|10264|10266.8|10264.8|10267.2|10265.2|10266|10264|1501
1705517100000|2024-01-17 18:45:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|1373
1705517400000|2024-01-17 18:50:00|10266.2|10264.2|10266.8|10264.8|10266.8|10264.8|10266.2|10264.2|1490
1705517700000|2024-01-17 18:55:00|10267|10265|10267.6|10265.6|10267.6|10265.6|10267|10265|2046
1705518000000|2024-01-17 19:00:00|10268|10266|10268.4|10266.4|10269.6|10267.6|10267.2|10265.2|3017
1705518300000|2024-01-17 19:05:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10267.6|10265.6|1552
1705518600000|2024-01-17 19:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|765
1705518900000|2024-01-17 19:15:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|612
1705519200000|2024-01-17 19:20:00|10268.6|10266.6|10269.9|10267.9|10269.9|10267.9|10268.4|10266.4|2248
1705519500000|2024-01-17 19:25:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268|10266|1932
1705519800000|2024-01-17 19:30:00|10268|10266|10268|10266|10268|10266|10268|10266|887
1705520100000|2024-01-17 19:35:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|1220
1705520400000|2024-01-17 19:40:00|10268.8|10266.8|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|1223
1705520700000|2024-01-17 19:45:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1475
1705521000000|2024-01-17 19:50:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|3264
1705521300000|2024-01-17 19:55:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2628
1705521600000|2024-01-17 20:00:00|10269.8|10267.8|10269.2|10267.2|10269.8|10267.8|10268.8|10266.8|2466
1705521900000|2024-01-17 20:05:00|10269.4|10267.4|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|1567
1705522200000|2024-01-17 20:10:00|10270.1|10268.1|10271.5|10269.5|10271.9|10269.9|10270.1|10268.1|1849
1705522500000|2024-01-17 20:15:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1554
1705522800000|2024-01-17 20:20:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|5364
1705523100000|2024-01-17 20:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|2608
1705523400000|2024-01-17 20:30:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|2026
1705523700000|2024-01-17 20:35:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|947
1705524000000|2024-01-17 20:40:00|10271.1|10269.1|10271.3|10269.3|10271.5|10269.5|10271.1|10269.1|2992
1705524300000|2024-01-17 20:45:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|383
1705524600000|2024-01-17 20:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1101
1705524900000|2024-01-17 20:55:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|2710
1705525200000|2024-01-17 21:00:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1536
1705525500000|2024-01-17 21:05:00|||||||||155
1705525800000|2024-01-17 21:10:00|||||||||566
1705526100000|2024-01-17 21:15:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2676
1705526400000|2024-01-17 21:20:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1051
1705526700000|2024-01-17 21:25:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|1714
1705527000000|2024-01-17 21:30:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|2049
1705527300000|2024-01-17 21:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|1516
1705527600000|2024-01-17 21:40:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|511
1705527900000|2024-01-17 21:45:00|10268.4|10266.4|10268.2|10266.2|10268.4|10266.4|10268|10266|1160
1705528200000|2024-01-17 21:50:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|821
1705528500000|2024-01-17 21:55:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|598
1705532400000|2024-01-17 23:00:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|252
1705532700000|2024-01-17 23:05:00|10269.2|10267.2|10268.6|10266.6|10269.2|10267.2|10268.6|10266.6|126
1705533000000|2024-01-17 23:10:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|98
1705533300000|2024-01-17 23:15:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|184
1705533600000|2024-01-17 23:20:00|||||||||105
1705533900000|2024-01-17 23:25:00|10268|10266|10268|10266|10268|10266|10268|10266|223
1705534200000|2024-01-17 23:30:00|10268.2|10266.2|10268.8|10266.8|10268.8|10266.8|10268.2|10266.2|99
1705534500000|2024-01-17 23:35:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|93
1705534800000|2024-01-17 23:40:00|||||||||4
1705535100000|2024-01-17 23:45:00|10268.4|10266.4|10269.4|10267.4|10269.6|10267.6|10268.4|10266.4|130
1705535400000|2024-01-17 23:50:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|384
1705535700000|2024-01-17 23:55:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|569
1705536000000|2024-01-18 00:00:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|233
1705536300000|2024-01-18 00:05:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|333
1705536600000|2024-01-18 00:10:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|214
1705536900000|2024-01-18 00:15:00|||||||||341
1705537200000|2024-01-18 00:20:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|280
1705537500000|2024-01-18 00:25:00|10270.5|10268.5|10270.3|10268.3|10270.5|10268.5|10269.9|10267.9|358
1705537800000|2024-01-18 00:30:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|619
1705538100000|2024-01-18 00:35:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|1365
1705538400000|2024-01-18 00:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1025
1705538700000|2024-01-18 00:45:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|263
1705539000000|2024-01-18 00:50:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|340
1705539300000|2024-01-18 00:55:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|405
1705539600000|2024-01-18 01:00:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|509
1705539900000|2024-01-18 01:05:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|816
1705540200000|2024-01-18 01:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|842
1705540500000|2024-01-18 01:15:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|1235
1705540800000|2024-01-18 01:20:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|584
1705541100000|2024-01-18 01:25:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|462
1705541400000|2024-01-18 01:30:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|292
1705541700000|2024-01-18 01:35:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|668
1705542000000|2024-01-18 01:40:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|383
1705542300000|2024-01-18 01:45:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|499
1705542600000|2024-01-18 01:50:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|628
1705542900000|2024-01-18 01:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|59
1705543200000|2024-01-18 02:00:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|703
1705543500000|2024-01-18 02:05:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|548
1705543800000|2024-01-18 02:10:00|10274.4|10272.4|10274.2|10272.2|10274.4|10272.4|10274.2|10272.2|289
1705544100000|2024-01-18 02:15:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|143
1705544400000|2024-01-18 02:20:00|||||||||342
1705544700000|2024-01-18 02:25:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|283
1705545000000|2024-01-18 02:30:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|590
1705545300000|2024-01-18 02:35:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|580
1705545600000|2024-01-18 02:40:00|||||||||153
1705545900000|2024-01-18 02:45:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|255
1705546200000|2024-01-18 02:50:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|653
1705546500000|2024-01-18 02:55:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|582
1705546800000|2024-01-18 03:00:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|334
1705547100000|2024-01-18 03:05:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|110
1705547400000|2024-01-18 03:10:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|318
1705547700000|2024-01-18 03:15:00|||||||||20
1705548000000|2024-01-18 03:20:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|123
1705548300000|2024-01-18 03:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|149
1705548600000|2024-01-18 03:30:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|533
1705548900000|2024-01-18 03:35:00|10273.3|10271.3|10273.9|10271.9|10273.9|10271.9|10273.3|10271.3|577
1705549200000|2024-01-18 03:40:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|152
1705549500000|2024-01-18 03:45:00|||||||||205
1705549800000|2024-01-18 03:50:00|10273.3|10271.3|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|193
1705550100000|2024-01-18 03:55:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|348
1705550400000|2024-01-18 04:00:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|99
1705550700000|2024-01-18 04:05:00|||||||||104
1705551000000|2024-01-18 04:10:00|||||||||70
1705551300000|2024-01-18 04:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.3|10271.3|321
1705551900000|2024-01-18 04:25:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|328
1705552200000|2024-01-18 04:30:00|||||||||95
1705552500000|2024-01-18 04:35:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|210
1705552800000|2024-01-18 04:40:00|||||||||100
1705553100000|2024-01-18 04:45:00|||||||||2
1705553400000|2024-01-18 04:50:00|||||||||36
1705553700000|2024-01-18 04:55:00|||||||||1
1705554000000|2024-01-18 05:00:00|||||||||56
1705554300000|2024-01-18 05:05:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|21
1705554600000|2024-01-18 05:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|51
1705554900000|2024-01-18 05:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|180
1705555500000|2024-01-18 05:25:00|||||||||33
1705555800000|2024-01-18 05:30:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|127
1705556100000|2024-01-18 05:35:00|||||||||46
1705556400000|2024-01-18 05:40:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|195
1705556700000|2024-01-18 05:45:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|768
1705557000000|2024-01-18 05:50:00|10273.1|10271.1|10272.9|10270.9|10273.1|10271.1|10272.7|10270.7|4526
1705557300000|2024-01-18 05:55:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|291
1705557600000|2024-01-18 06:00:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|283
1705557900000|2024-01-18 06:05:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|82
1705558200000|2024-01-18 06:10:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|227
1705558500000|2024-01-18 06:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|40
1705558800000|2024-01-18 06:20:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|63
1705559100000|2024-01-18 06:25:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|62
1705559400000|2024-01-18 06:30:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|530
1705559700000|2024-01-18 06:35:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|790
1705560000000|2024-01-18 06:40:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1620
1705560300000|2024-01-18 06:45:00|10272.7|10270.7|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|5754
1705560600000|2024-01-18 06:50:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1087
1705560900000|2024-01-18 06:55:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|585
1705561200000|2024-01-18 07:00:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|277
1705561500000|2024-01-18 07:05:00|10273.9|10271.9|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|390
1705561800000|2024-01-18 07:10:00|10273.9|10271.9|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|1607
1705562100000|2024-01-18 07:15:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|357
1705562400000|2024-01-18 07:20:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|3486
1705562700000|2024-01-18 07:25:00|10273.1|10271.1|10273.9|10271.9|10274|10272|10273.1|10271.1|524
1705563000000|2024-01-18 07:30:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|490
1705563300000|2024-01-18 07:35:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|476
1705563600000|2024-01-18 07:40:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|509
1705563900000|2024-01-18 07:45:00|10273.1|10271.1|10274.2|10272.2|10274.2|10272.2|10272.7|10270.7|1249
1705564200000|2024-01-18 07:50:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|4210
1705564500000|2024-01-18 07:55:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|620
1705564800000|2024-01-18 08:00:00|10274.6|10272.6|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|6255
1705565100000|2024-01-18 08:05:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1498
1705565400000|2024-01-18 08:10:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|852
1705565700000|2024-01-18 08:15:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|674
1705566000000|2024-01-18 08:20:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1052
1705566300000|2024-01-18 08:25:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|546
1705566600000|2024-01-18 08:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|617
1705566900000|2024-01-18 08:35:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|801
1705567200000|2024-01-18 08:40:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|630
1705567500000|2024-01-18 08:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|323
1705567800000|2024-01-18 08:50:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|493
1705568100000|2024-01-18 08:55:00|||||||||143
1705568400000|2024-01-18 09:00:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|586
1705568700000|2024-01-18 09:05:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.6|10273.6|961
1705569000000|2024-01-18 09:10:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|524
1705569300000|2024-01-18 09:15:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|642
1705569600000|2024-01-18 09:20:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1486
1705569900000|2024-01-18 09:25:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1591
1705570200000|2024-01-18 09:30:00|10276.4|10274.4|10277|10275|10277|10275|10276.4|10274.4|647
1705570500000|2024-01-18 09:35:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.8|10274.8|614
1705570800000|2024-01-18 09:40:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|250
1705571100000|2024-01-18 09:45:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|450
1705571400000|2024-01-18 09:50:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|1003
1705571700000|2024-01-18 09:55:00|10276.6|10274.6|10275.4|10273.4|10276.6|10274.6|10275.4|10273.4|915
1705572000000|2024-01-18 10:00:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|809
1705572300000|2024-01-18 10:05:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10274.6|10272.6|763
1705572600000|2024-01-18 10:10:00|10275.2|10273.2|10276.2|10274.2|10276.2|10274.2|10275|10273|1786
1705572900000|2024-01-18 10:15:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|583
1705573200000|2024-01-18 10:20:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.4|10274.4|1211
1705573500000|2024-01-18 10:25:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|141
1705573800000|2024-01-18 10:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|335
1705574100000|2024-01-18 10:35:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|408
1705574400000|2024-01-18 10:40:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|705
1705574700000|2024-01-18 10:45:00|10275|10273|10274.2|10272.2|10275|10273|10273.9|10271.9|965
1705575000000|2024-01-18 10:50:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|641
1705575300000|2024-01-18 10:55:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|2167
1705575600000|2024-01-18 11:00:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|705
1705575900000|2024-01-18 11:05:00|10274|10272|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|1388
1705576200000|2024-01-18 11:10:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|453
1705576500000|2024-01-18 11:15:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|207
1705576800000|2024-01-18 11:20:00|10274.6|10272.6|10275|10273|10275|10273|10274.2|10272.2|377
1705577100000|2024-01-18 11:25:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|757
1705577400000|2024-01-18 11:30:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10274.2|10272.2|295
1705577700000|2024-01-18 11:35:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|315
1705578000000|2024-01-18 11:40:00|10274|10272|10274.2|10272.2|10274.4|10272.4|10273.5|10271.5|149
1705578300000|2024-01-18 11:45:00|10274.4|10272.4|10273.9|10271.9|10274.4|10272.4|10273.5|10271.5|189
1705578600000|2024-01-18 11:50:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|218
1705578900000|2024-01-18 11:55:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|100
1705579200000|2024-01-18 12:00:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|209
1705579500000|2024-01-18 12:05:00|10275|10273|10275.4|10273.4|10275.6|10273.6|10274.6|10272.6|627
1705579800000|2024-01-18 12:10:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.6|10273.6|709
1705580100000|2024-01-18 12:15:00|10275.6|10273.6|10275.4|10273.4|10275.6|10273.6|10275.4|10273.4|357
1705580400000|2024-01-18 12:20:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|304
1705580700000|2024-01-18 12:25:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|561
1705581000000|2024-01-18 12:30:00|10274.6|10272.6|10273.5|10271.5|10275|10273|10273.1|10271.1|857
1705581300000|2024-01-18 12:35:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|1578
1705581600000|2024-01-18 12:40:00|10274.2|10272.2|10273.9|10271.9|10275|10273|10273.9|10271.9|681
1705581900000|2024-01-18 12:45:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|679
1705582200000|2024-01-18 12:50:00|10273.9|10271.9|10275|10273|10275|10273|10273.5|10271.5|1941
1705582500000|2024-01-18 12:55:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10274.2|10272.2|1105
1705582800000|2024-01-18 13:00:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|3532
1705583100000|2024-01-18 13:05:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|14079
1705583400000|2024-01-18 13:10:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.2|10272.2|1533
1705583700000|2024-01-18 13:15:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10274.6|10272.6|1053
1705584000000|2024-01-18 13:20:00|10274.6|10272.6|10273.1|10271.1|10275|10273|10273.1|10271.1|2307
1705584300000|2024-01-18 13:25:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|3266
1705584600000|2024-01-18 13:30:00|10269.4|10267.4|10269.9|10267.9|10270.3|10268.3|10266.8|10264.8|12318
1705584900000|2024-01-18 13:35:00|10270.3|10268.3|10268.4|10266.4|10271.1|10269.1|10267.6|10265.6|3789
1705585200000|2024-01-18 13:40:00|10268|10266|10266.4|10264.4|10268.4|10266.4|10266.4|10264.4|4013
1705585500000|2024-01-18 13:45:00|10266.8|10264.8|10265.6|10263.6|10266.8|10264.8|10264.5|10262.5|4976
1705585800000|2024-01-18 13:50:00|10266|10264|10266.8|10264.8|10267.2|10265.2|10265.8|10263.8|4334
1705586100000|2024-01-18 13:55:00|10266.4|10264.4|10265.3|10263.3|10266.4|10264.4|10264.1|10262.1|5127
1705586400000|2024-01-18 14:00:00|10265.5|10263.5|10266.8|10264.8|10267.2|10265.2|10265.1|10263.1|5852
1705586700000|2024-01-18 14:05:00|10266.4|10264.4|10267.6|10265.6|10268.4|10266.4|10266.4|10264.4|2143
1705587000000|2024-01-18 14:10:00|10267.8|10265.8|10269.6|10267.6|10270.3|10268.3|10267.8|10265.8|4769
1705587300000|2024-01-18 14:15:00|10269.8|10267.8|10269.2|10267.2|10269.9|10267.9|10267.6|10265.6|2716
1705587600000|2024-01-18 14:20:00|10268.8|10266.8|10270.7|10268.7|10271.1|10269.1|10268.8|10266.8|3644
1705587900000|2024-01-18 14:25:00|10270.3|10268.3|10271.1|10269.1|10271.5|10269.5|10269.9|10267.9|2243
1705588200000|2024-01-18 14:30:00|10270.7|10268.7|10271.1|10269.1|10272.7|10270.7|10270.7|10268.7|4338
1705588500000|2024-01-18 14:35:00|10270.7|10268.7|10269.6|10267.6|10271.5|10269.5|10269.6|10267.6|3376
1705588800000|2024-01-18 14:40:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|3822
1705589100000|2024-01-18 14:45:00|10269.6|10267.6|10269.9|10267.9|10270.7|10268.7|10269.6|10267.6|2669
1705589400000|2024-01-18 14:50:00|10270.3|10268.3|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|1551
1705589700000|2024-01-18 14:55:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|647
1705590000000|2024-01-18 15:00:00|10270.9|10268.9|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|3413
1705590300000|2024-01-18 15:05:00|10271.1|10269.1|10270.7|10268.7|10272.3|10270.3|10270.7|10268.7|3382
1705590600000|2024-01-18 15:10:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|2505
1705590900000|2024-01-18 15:15:00|10270.3|10268.3|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|2458
1705591200000|2024-01-18 15:20:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|2711
1705591500000|2024-01-18 15:25:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|2531
1705591800000|2024-01-18 15:30:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|623
1705592100000|2024-01-18 15:35:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1697
1705592400000|2024-01-18 15:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2706
1705592700000|2024-01-18 15:45:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|1454
1705593000000|2024-01-18 15:50:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|860
1705593300000|2024-01-18 15:55:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|1572
1705593600000|2024-01-18 16:00:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|2809
1705593900000|2024-01-18 16:05:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1712
1705594200000|2024-01-18 16:10:00|10269.9|10267.9|10270.3|10268.3|10271.5|10269.5|10269.9|10267.9|3881
1705594500000|2024-01-18 16:15:00|10270.5|10268.5|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|3063
1705594800000|2024-01-18 16:20:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|1445
1705595100000|2024-01-18 16:25:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|3978
1705595400000|2024-01-18 16:30:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|1673
1705595700000|2024-01-18 16:35:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|2173
1705596000000|2024-01-18 16:40:00|10271.1|10269.1|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|2456
1705596300000|2024-01-18 16:45:00|10269.9|10267.9|10269.2|10267.2|10270.3|10268.3|10268.8|10266.8|2999
1705596600000|2024-01-18 16:50:00|10269.4|10267.4|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1762
1705596900000|2024-01-18 16:55:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|1820
1705597200000|2024-01-18 17:00:00|10269.9|10267.9|10268.8|10266.8|10270.3|10268.3|10268.8|10266.8|1133
1705597500000|2024-01-18 17:05:00|10268.4|10266.4|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|1688
1705597800000|2024-01-18 17:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|2534
1705598100000|2024-01-18 17:15:00|10267.6|10265.6|10268|10266|10268.2|10266.2|10267.6|10265.6|2266
1705598400000|2024-01-18 17:20:00|10267.8|10265.8|10268|10266|10268|10266|10267.2|10265.2|901
1705598700000|2024-01-18 17:25:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|3856
1705599000000|2024-01-18 17:30:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|758
1705599300000|2024-01-18 17:35:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1006
1705599600000|2024-01-18 17:40:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|841
1705599900000|2024-01-18 17:45:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1133
1705600200000|2024-01-18 17:50:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|27088
1705600500000|2024-01-18 17:55:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|3197
1705600800000|2024-01-18 18:00:00|10269.9|10267.9|10270.9|10268.9|10271.1|10269.1|10269.9|10267.9|4075
1705601100000|2024-01-18 18:05:00|10270.7|10268.7|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|3618
1705601400000|2024-01-18 18:10:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|798
1705601700000|2024-01-18 18:15:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|4146
1705602000000|2024-01-18 18:20:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1942
1705602300000|2024-01-18 18:25:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|2698
1705602600000|2024-01-18 18:30:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1979
1705602900000|2024-01-18 18:35:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1874
1705603200000|2024-01-18 18:40:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|965
1705603500000|2024-01-18 18:45:00|||||||||574
1705603800000|2024-01-18 18:50:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1259
1705604100000|2024-01-18 18:55:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|4593
1705604400000|2024-01-18 19:00:00|10271.9|10269.9|10270.7|10268.7|10271.9|10269.9|10270.3|10268.3|6672
1705604700000|2024-01-18 19:05:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|3568
1705605000000|2024-01-18 19:10:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|2340
1705605300000|2024-01-18 19:15:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|1800
1705605600000|2024-01-18 19:20:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2969
1705605900000|2024-01-18 19:25:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1422
1705606200000|2024-01-18 19:30:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1342
1705606500000|2024-01-18 19:35:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|1769
1705606800000|2024-01-18 19:40:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1746
1705607100000|2024-01-18 19:45:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|2313
1705607400000|2024-01-18 19:50:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1171
1705607700000|2024-01-18 19:55:00|10269.4|10267.4|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|3355
1705608000000|2024-01-18 20:00:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|3766
1705608300000|2024-01-18 20:05:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|331
1705608600000|2024-01-18 20:10:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268|10266|1478
1705608900000|2024-01-18 20:15:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1105
1705609200000|2024-01-18 20:20:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|792
1705609500000|2024-01-18 20:25:00|10269.2|10267.2|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|2970
1705609800000|2024-01-18 20:30:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|2038
1705610100000|2024-01-18 20:35:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1462
1705610400000|2024-01-18 20:40:00|10269.8|10267.8|10269.6|10267.6|10269.8|10267.8|10269.6|10267.6|706
1705610700000|2024-01-18 20:45:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|891
1705611000000|2024-01-18 20:50:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|419
1705611300000|2024-01-18 20:55:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|2288
1705611600000|2024-01-18 21:00:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|2170
1705611900000|2024-01-18 21:05:00|10269.6|10267.6|10269.9|10267.9|10270.1|10268.1|10269.6|10267.6|1316
1705612200000|2024-01-18 21:10:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1299
1705612500000|2024-01-18 21:15:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|3128
1705612800000|2024-01-18 21:20:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|795
1705613100000|2024-01-18 21:25:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1283
1705613400000|2024-01-18 21:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|69
1705613700000|2024-01-18 21:35:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.8|10267.8|787
1705614000000|2024-01-18 21:40:00|||||||||219
1705614300000|2024-01-18 21:45:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|1362
1705614600000|2024-01-18 21:50:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|1384
1705614900000|2024-01-18 21:55:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1622
1705618800000|2024-01-18 23:00:00|10270.3|10268.3|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|411
1705619100000|2024-01-18 23:05:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|72
1705619400000|2024-01-18 23:10:00|10270.5|10268.5|10270.3|10268.3|10270.5|10268.5|10270.3|10268.3|41
1705619700000|2024-01-18 23:15:00|10270.1|10268.1|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|214
1705620000000|2024-01-18 23:20:00|||||||||9
1705620300000|2024-01-18 23:25:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|394
1705620600000|2024-01-18 23:30:00|10269|10267|10267.2|10265.2|10269|10267|10266.8|10264.8|753
1705620900000|2024-01-18 23:35:00|10267|10265|10268|10266|10268|10266|10267|10265|247
1705621200000|2024-01-18 23:40:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|203
1705621500000|2024-01-18 23:45:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|163
1705621800000|2024-01-18 23:50:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|47
1705622100000|2024-01-18 23:55:00|||||||||38
1705622400000|2024-01-19 00:00:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|194
1705622700000|2024-01-19 00:05:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|621
1705623000000|2024-01-19 00:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|267
1705623300000|2024-01-19 00:15:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|303
1705623600000|2024-01-19 00:20:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|222
1705623900000|2024-01-19 00:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|130
1705624200000|2024-01-19 00:30:00|10268.4|10266.4|10267.2|10265.2|10268.8|10266.8|10267.2|10265.2|717
1705624500000|2024-01-19 00:35:00|10267.6|10265.6|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|585
1705624800000|2024-01-19 00:40:00|10266|10264|10266.4|10264.4|10266.6|10264.6|10266|10264|260
1705625100000|2024-01-19 00:45:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|447
1705625400000|2024-01-19 00:50:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|383
1705625700000|2024-01-19 00:55:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|93
1705626000000|2024-01-19 01:00:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|630
1705626300000|2024-01-19 01:05:00|10266.4|10264.4|10266.6|10264.6|10266.8|10264.8|10266.4|10264.4|250
1705626600000|2024-01-19 01:10:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|111
1705626900000|2024-01-19 01:15:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|160
1705627200000|2024-01-19 01:20:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|7
1705627500000|2024-01-19 01:25:00|||||||||126
1705627800000|2024-01-19 01:30:00|||||||||324
1705628100000|2024-01-19 01:35:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|207
1705628400000|2024-01-19 01:40:00|||||||||820
1705628700000|2024-01-19 01:45:00|10266.6|10264.6|10266.4|10264.4|10266.6|10264.6|10266|10264|202
1705629000000|2024-01-19 01:50:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|475
1705629300000|2024-01-19 01:55:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|112
1705629600000|2024-01-19 02:00:00|10266|10264|10266|10264|10266|10264|10266|10264|303
1705629900000|2024-01-19 02:05:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|180
1705630200000|2024-01-19 02:10:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|25
1705630500000|2024-01-19 02:15:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|146
1705630800000|2024-01-19 02:20:00|10266|10264|10266|10264|10266|10264|10266|10264|60
1705631100000|2024-01-19 02:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|226
1705631400000|2024-01-19 02:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|1114
1705631700000|2024-01-19 02:35:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|422
1705632000000|2024-01-19 02:40:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|1350
1705632300000|2024-01-19 02:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|25
1705632600000|2024-01-19 02:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|258
1705632900000|2024-01-19 02:55:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|706
1705633200000|2024-01-19 03:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|91
1705633500000|2024-01-19 03:05:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|11
1705633800000|2024-01-19 03:10:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|251
1705634100000|2024-01-19 03:15:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|12
1705634400000|2024-01-19 03:20:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|180
1705634700000|2024-01-19 03:25:00|||||||||3
1705635000000|2024-01-19 03:30:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|36
1705635300000|2024-01-19 03:35:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|678
1705635600000|2024-01-19 03:40:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|203
1705635900000|2024-01-19 03:45:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|42
1705636200000|2024-01-19 03:50:00|||||||||9
1705636500000|2024-01-19 03:55:00|||||||||13
1705636800000|2024-01-19 04:00:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|111
1705637400000|2024-01-19 04:10:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|414
1705637700000|2024-01-19 04:15:00|||||||||261
1705638000000|2024-01-19 04:20:00|||||||||38
1705638300000|2024-01-19 04:25:00|||||||||38
1705638600000|2024-01-19 04:30:00|||||||||23
1705638900000|2024-01-19 04:35:00|||||||||230
1705639200000|2024-01-19 04:40:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|193
1705639500000|2024-01-19 04:45:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|271
1705639800000|2024-01-19 04:50:00|||||||||97
1705640100000|2024-01-19 04:55:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|21
1705640400000|2024-01-19 05:00:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|43
1705640700000|2024-01-19 05:05:00|||||||||2
1705641000000|2024-01-19 05:10:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|731
1705641300000|2024-01-19 05:15:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|155
1705641600000|2024-01-19 05:20:00|||||||||35
1705641900000|2024-01-19 05:25:00|||||||||45
1705642200000|2024-01-19 05:30:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|491
1705642500000|2024-01-19 05:35:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|35
1705642800000|2024-01-19 05:40:00|||||||||594
1705643100000|2024-01-19 05:45:00|||||||||8
1705643400000|2024-01-19 05:50:00|10266|10264|10266|10264|10266|10264|10266|10264|644
1705643700000|2024-01-19 05:55:00|10265.6|10263.6|10266|10264|10266.2|10264.2|10265.6|10263.6|959
1705644000000|2024-01-19 06:00:00|10265.6|10263.6|10265.8|10263.8|10266|10264|10265.6|10263.6|276
1705644300000|2024-01-19 06:05:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.8|10263.8|300
1705644600000|2024-01-19 06:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|84
1705644900000|2024-01-19 06:15:00|||||||||63
1705645200000|2024-01-19 06:20:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|428
1705645500000|2024-01-19 06:25:00|10265.1|10263.1|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|85
1705645800000|2024-01-19 06:30:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10264.3|10262.3|606
1705646100000|2024-01-19 06:35:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|341
1705646400000|2024-01-19 06:40:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.3|10263.3|840
1705646700000|2024-01-19 06:45:00|10265.8|10263.8|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1353
1705647000000|2024-01-19 06:50:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|615
1705647300000|2024-01-19 06:55:00|10266.4|10264.4|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|789
1705647600000|2024-01-19 07:00:00|10267.6|10265.6|10268.4|10266.4|10269.2|10267.2|10267.6|10265.6|1316
1705647900000|2024-01-19 07:05:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|382
1705648200000|2024-01-19 07:10:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|804
1705648500000|2024-01-19 07:15:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|287
1705648800000|2024-01-19 07:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|180
1705649100000|2024-01-19 07:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|292
1705649400000|2024-01-19 07:30:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|743
1705649700000|2024-01-19 07:35:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|36
1705650000000|2024-01-19 07:40:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|144
1705650300000|2024-01-19 07:45:00|10269.8|10267.8|10269.2|10267.2|10269.8|10267.8|10268.8|10266.8|527
1705650600000|2024-01-19 07:50:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|117
1705650900000|2024-01-19 07:55:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|417
1705651200000|2024-01-19 08:00:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|398
1705651500000|2024-01-19 08:05:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|724
1705651800000|2024-01-19 08:10:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|241
1705652100000|2024-01-19 08:15:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|192
1705652400000|2024-01-19 08:20:00|||||||||382
1705652700000|2024-01-19 08:25:00|10269.2|10267.2|10268|10266|10269.2|10267.2|10268|10266|975
1705653000000|2024-01-19 08:30:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|379
1705653300000|2024-01-19 08:35:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|434
1705653600000|2024-01-19 08:40:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|361
1705653900000|2024-01-19 08:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|640
1705654200000|2024-01-19 08:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|571
1705654500000|2024-01-19 08:55:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|459
1705654800000|2024-01-19 09:00:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|378
1705655100000|2024-01-19 09:05:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|576
1705655400000|2024-01-19 09:10:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|664
1705655700000|2024-01-19 09:15:00|||||||||139
1705656000000|2024-01-19 09:20:00|||||||||150
1705656300000|2024-01-19 09:25:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|869
1705656600000|2024-01-19 09:30:00|10269.6|10267.6|10269.2|10267.2|10269.8|10267.8|10269.2|10267.2|609
1705656900000|2024-01-19 09:35:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|761
1705657200000|2024-01-19 09:40:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|601
1705657500000|2024-01-19 09:45:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|104
1705657800000|2024-01-19 09:50:00|10269|10267|10269.6|10267.6|10269.6|10267.6|10269|10267|247
1705658100000|2024-01-19 09:55:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|165
1705658400000|2024-01-19 10:00:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|464
1705658700000|2024-01-19 10:05:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|197
1705659000000|2024-01-19 10:10:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|371
1705659300000|2024-01-19 10:15:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|956
1705659600000|2024-01-19 10:20:00|||||||||110
1705659900000|2024-01-19 10:25:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|1569
1705660200000|2024-01-19 10:30:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|325
1705660500000|2024-01-19 10:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|406
1705660800000|2024-01-19 10:40:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|259
1705661100000|2024-01-19 10:45:00|10268|10266|10268|10266|10268|10266|10268|10266|134
1705661400000|2024-01-19 10:50:00|||||||||51
1705661700000|2024-01-19 10:55:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|322
1705662000000|2024-01-19 11:00:00|||||||||251
1705662300000|2024-01-19 11:05:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|639
1705662600000|2024-01-19 11:10:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|518
1705662900000|2024-01-19 11:15:00|10268|10266|10268|10266|10268.2|10266.2|10268|10266|408
1705663200000|2024-01-19 11:20:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|926
1705663500000|2024-01-19 11:25:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|586
1705663800000|2024-01-19 11:30:00|10267.2|10265.2|10268|10266|10268.4|10266.4|10267.2|10265.2|521
1705664100000|2024-01-19 11:35:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|162
1705664400000|2024-01-19 11:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|488
1705664700000|2024-01-19 11:45:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|378
1705665000000|2024-01-19 11:50:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|707
1705665300000|2024-01-19 11:55:00|||||||||31
1705665600000|2024-01-19 12:00:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|1215
1705665900000|2024-01-19 12:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|830
1705666200000|2024-01-19 12:10:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|381
1705666500000|2024-01-19 12:15:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|335
1705666800000|2024-01-19 12:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|90
1705667100000|2024-01-19 12:25:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|1565
1705667400000|2024-01-19 12:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|292
1705667700000|2024-01-19 12:35:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|217
1705668000000|2024-01-19 12:40:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|234
1705668300000|2024-01-19 12:45:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|733
1705668600000|2024-01-19 12:50:00|10268|10266|10266.8|10264.8|10268|10266|10266.4|10264.4|2634
1705668900000|2024-01-19 12:55:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267|10265|500
1705669200000|2024-01-19 13:00:00|10268|10266|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|2879
1705669500000|2024-01-19 13:05:00|10267.2|10265.2|10268.8|10266.8|10269.2|10267.2|10267.2|10265.2|1139
1705669800000|2024-01-19 13:10:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1626
1705670100000|2024-01-19 13:15:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|1797
1705670400000|2024-01-19 13:20:00|10267.4|10265.4|10265.3|10263.3|10267.6|10265.6|10265.3|10263.3|2749
1705670700000|2024-01-19 13:25:00|10265.6|10263.6|10264.1|10262.1|10265.6|10263.6|10264.1|10262.1|13607
1705671000000|2024-01-19 13:30:00|10263.7|10261.7|10264.5|10262.5|10266.8|10264.8|10263.7|10261.7|6840
1705671300000|2024-01-19 13:35:00|10264.9|10262.9|10264.1|10262.1|10265.3|10263.3|10263.7|10261.7|3320
1705671600000|2024-01-19 13:40:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|5370
1705671900000|2024-01-19 13:45:00|10263.5|10261.5|10263.3|10261.3|10264.9|10262.9|10262.9|10260.9|3469
1705672200000|2024-01-19 13:50:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10261|10259|4560
1705672500000|2024-01-19 13:55:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|2663
1705672800000|2024-01-19 14:00:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|3469
1705673100000|2024-01-19 14:05:00|10262.1|10260.1|10261.7|10259.7|10262.9|10260.9|10261.7|10259.7|2082
1705673400000|2024-01-19 14:10:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10260.6|10258.6|3119
1705673700000|2024-01-19 14:15:00|10261.9|10259.9|10260.6|10258.6|10262.1|10260.1|10260.6|10258.6|2877
1705674000000|2024-01-19 14:20:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|4257
1705674300000|2024-01-19 14:25:00|10261|10259|10260.6|10258.6|10261|10259|10259.8|10257.8|7383
1705674600000|2024-01-19 14:30:00|10261|10259|10261|10259|10261.4|10259.4|10260.2|10258.2|5786
1705674900000|2024-01-19 14:35:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10261|10259|3033
1705675200000|2024-01-19 14:40:00|10261.4|10259.4|10259|10257|10261.4|10259.4|10259|10257|3171
1705675500000|2024-01-19 14:45:00|10259.4|10257.4|10260.2|10258.2|10260.6|10258.6|10259|10257|4556
1705675800000|2024-01-19 14:50:00|10260.6|10258.6|10261.4|10259.4|10262.1|10260.1|10260.2|10258.2|4267
1705676100000|2024-01-19 14:55:00|10261.7|10259.7|10261.2|10259.2|10262.1|10260.1|10261|10259|4477
1705676400000|2024-01-19 15:00:00|10261|10259|10261.4|10259.4|10264.9|10262.9|10259.4|10257.4|13473
1705676700000|2024-01-19 15:05:00|10261|10259|10257.8|10255.8|10261|10259|10257.4|10255.4|5377
1705677000000|2024-01-19 15:10:00|10258.2|10256.2|10257.1|10255.1|10258.6|10256.6|10256.3|10254.3|7188
1705677300000|2024-01-19 15:15:00|10256.7|10254.7|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|5739
1705677600000|2024-01-19 15:20:00|10258.2|10256.2|10259|10257|10260.2|10258.2|10257.8|10255.8|5986
1705677900000|2024-01-19 15:25:00|10258.6|10256.6|10259.4|10257.4|10260.2|10258.2|10258.6|10256.6|2177
1705678200000|2024-01-19 15:30:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|1550
1705678500000|2024-01-19 15:35:00|10259.8|10257.8|10260.6|10258.6|10261.4|10259.4|10259.8|10257.8|6644
1705678800000|2024-01-19 15:40:00|10261|10259|10261|10259|10261.7|10259.7|10260.2|10258.2|4460
1705679100000|2024-01-19 15:45:00|10261.2|10259.2|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|1813
1705679400000|2024-01-19 15:50:00|10260.2|10258.2|10261.4|10259.4|10262.1|10260.1|10260.2|10258.2|4600
1705679700000|2024-01-19 15:55:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|2819
1705680000000|2024-01-19 16:00:00|10262.1|10260.1|10262.9|10260.9|10263.7|10261.7|10261.7|10259.7|2545
1705680300000|2024-01-19 16:05:00|10262.7|10260.7|10263.3|10261.3|10263.7|10261.7|10262.7|10260.7|2439
1705680600000|2024-01-19 16:10:00|10262.9|10260.9|10262.1|10260.1|10263.3|10261.3|10261.4|10259.4|3204
1705680900000|2024-01-19 16:15:00|10261.9|10259.9|10261.5|10259.5|10261.9|10259.9|10261.4|10259.4|858
1705681200000|2024-01-19 16:20:00|10261.4|10259.4|10259.8|10257.8|10261.7|10259.7|10259.8|10257.8|1987
1705681500000|2024-01-19 16:25:00|10260|10258|10261.4|10259.4|10261.4|10259.4|10260|10258|1167
1705681800000|2024-01-19 16:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|1418
1705682100000|2024-01-19 16:35:00|10260.2|10258.2|10258.6|10256.6|10260.2|10258.2|10257.8|10255.8|2512
1705682400000|2024-01-19 16:40:00|10259|10257|10257.8|10255.8|10259.8|10257.8|10257.4|10255.4|11250
1705682700000|2024-01-19 16:45:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|2089
1705683000000|2024-01-19 16:50:00|10258|10256|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|1786
1705683300000|2024-01-19 16:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|2249
1705683600000|2024-01-19 17:00:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|1368
1705683900000|2024-01-19 17:05:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|590
1705684200000|2024-01-19 17:10:00|10256.5|10254.5|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|1869
1705684500000|2024-01-19 17:15:00|10257.4|10255.4|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|1692
1705684800000|2024-01-19 17:20:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|2514
1705685100000|2024-01-19 17:25:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|1157
1705685400000|2024-01-19 17:30:00|10259.8|10257.8|10258.6|10256.6|10259.8|10257.8|10257.8|10255.8|2992
1705685700000|2024-01-19 17:35:00|10259|10257|10257.8|10255.8|10259|10257|10257.8|10255.8|1448
1705686000000|2024-01-19 17:40:00|10257.6|10255.6|10258.2|10256.2|10258.6|10256.6|10256.3|10254.3|5652
1705686300000|2024-01-19 17:45:00|10258.6|10256.6|10256.7|10254.7|10258.6|10256.6|10256.7|10254.7|1453
1705686600000|2024-01-19 17:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|655
1705686900000|2024-01-19 17:55:00|10257.6|10255.6|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1582
1705687200000|2024-01-19 18:00:00|10257.8|10255.8|10257.1|10255.1|10258.2|10256.2|10257.1|10255.1|2381
1705687500000|2024-01-19 18:05:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|2993
1705687800000|2024-01-19 18:10:00|10257.1|10255.1|10258.2|10256.2|10258.2|10256.2|10257.1|10255.1|1965
1705688100000|2024-01-19 18:15:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1745
1705688400000|2024-01-19 18:20:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1167
1705688700000|2024-01-19 18:25:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1334
1705689000000|2024-01-19 18:30:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1553
1705689300000|2024-01-19 18:35:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1085
1705689600000|2024-01-19 18:40:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|468
1705689900000|2024-01-19 18:45:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|412
1705690200000|2024-01-19 18:50:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|741
1705690500000|2024-01-19 18:55:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1999
1705690800000|2024-01-19 19:00:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1417
1705691100000|2024-01-19 19:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1675
1705691400000|2024-01-19 19:10:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1078
1705691700000|2024-01-19 19:15:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|964
1705692000000|2024-01-19 19:20:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1105
1705692300000|2024-01-19 19:25:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1334
1705692600000|2024-01-19 19:30:00|||||||||1075
1705692900000|2024-01-19 19:35:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|1218
1705693200000|2024-01-19 19:40:00|||||||||835
1705693500000|2024-01-19 19:45:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|3188
1705693800000|2024-01-19 19:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|4799
1705694100000|2024-01-19 19:55:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|3430
1705694400000|2024-01-19 20:00:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|2546
1705694700000|2024-01-19 20:05:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|1595
1705695000000|2024-01-19 20:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|462
1705695300000|2024-01-19 20:15:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|992
1705695600000|2024-01-19 20:20:00|||||||||495
1705695900000|2024-01-19 20:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|681
1705696200000|2024-01-19 20:30:00|||||||||1585
1705696500000|2024-01-19 20:35:00|||||||||346
1705696800000|2024-01-19 20:40:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|1975
1705697100000|2024-01-19 20:45:00|10257.8|10255.8|10259.4|10257.4|10259.4|10257.4|10257.8|10255.8|3064
1705697400000|2024-01-19 20:50:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|1028
1705697700000|2024-01-19 20:55:00|10259.4|10257.4|10261|10259|10261|10259|10259.4|10257.4|5029
1705698000000|2024-01-19 21:00:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261|10259|2139
1705698300000|2024-01-19 21:05:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|526
1705698600000|2024-01-19 21:10:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|642
1705698900000|2024-01-19 21:15:00|10261.7|10259.7|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|1761
1705699200000|2024-01-19 21:20:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|683
1705699500000|2024-01-19 21:25:00|||||||||135
1705699800000|2024-01-19 21:30:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1386
1705700100000|2024-01-19 21:35:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|101
1705700400000|2024-01-19 21:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|1492
1705700700000|2024-01-19 21:45:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1222
1705701000000|2024-01-19 21:50:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.3|10260.3|1133
1705701300000|2024-01-19 21:55:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|1761
1705878000000|2024-01-21 23:00:00|10261.4|10259.4|10260.2|10258.2|10261.4|10259.4|10259.4|10257.4|1069
1705878300000|2024-01-21 23:05:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|557
1705878600000|2024-01-21 23:10:00|10260|10258|10258.2|10256.2|10260|10258|10258.2|10256.2|866
1705878900000|2024-01-21 23:15:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|669
1705879200000|2024-01-21 23:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|243
1705879500000|2024-01-21 23:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|117
1705879800000|2024-01-21 23:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|312
1705880100000|2024-01-21 23:35:00|||||||||1283
1705880400000|2024-01-21 23:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|2165
1705880700000|2024-01-21 23:45:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|439
1705881000000|2024-01-21 23:50:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|131
1705881300000|2024-01-21 23:55:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|249
1705881600000|2024-01-22 00:00:00|10258.2|10256.2|10259.8|10257.8|10259.8|10257.8|10258.2|10256.2|657
1705881900000|2024-01-22 00:05:00|10260|10258|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|614
1705882200000|2024-01-22 00:10:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|247
1705882500000|2024-01-22 00:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|228
1705882800000|2024-01-22 00:20:00|||||||||52
1705883100000|2024-01-22 00:25:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|459
1705883400000|2024-01-22 00:30:00|10259.2|10257.2|10259.4|10257.4|10259.4|10257.4|10259|10257|166
1705883700000|2024-01-22 00:35:00|10259|10257|10259|10257|10259|10257|10259|10257|27
1705884000000|2024-01-22 00:40:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|620
1705884300000|2024-01-22 00:45:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259.4|10257.4|15
1705884600000|2024-01-22 00:50:00|10259.8|10257.8|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|771
1705884900000|2024-01-22 00:55:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|370
1705885200000|2024-01-22 01:00:00|10260.2|10258.2|10261|10259|10261|10259|10260.2|10258.2|656
1705885500000|2024-01-22 01:05:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|85
1705885800000|2024-01-22 01:10:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|244
1705886100000|2024-01-22 01:15:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|528
1705886400000|2024-01-22 01:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|656
1705886700000|2024-01-22 01:25:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|482
1705887000000|2024-01-22 01:30:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|84
1705887300000|2024-01-22 01:35:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|50
1705887600000|2024-01-22 01:40:00|10261.4|10259.4|10261.4|10259.4|10261.5|10259.5|10261.4|10259.4|291
1705887900000|2024-01-22 01:45:00|||||||||11
1705888200000|2024-01-22 01:50:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|232
1705888500000|2024-01-22 01:55:00|||||||||362
1705888800000|2024-01-22 02:00:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|784
1705889100000|2024-01-22 02:05:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|56
1705889400000|2024-01-22 02:10:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|665
1705889700000|2024-01-22 02:15:00|10261|10259|10261|10259|10261|10259|10261|10259|43
1705890000000|2024-01-22 02:20:00|||||||||118
1705890300000|2024-01-22 02:25:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|67
1705890600000|2024-01-22 02:30:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|103
1705890900000|2024-01-22 02:35:00|||||||||170
1705891200000|2024-01-22 02:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|318
1705891500000|2024-01-22 02:45:00|||||||||19
1705891800000|2024-01-22 02:50:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|152
1705892100000|2024-01-22 02:55:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|830
1705892400000|2024-01-22 03:00:00|||||||||138
1705892700000|2024-01-22 03:05:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|255
1705893000000|2024-01-22 03:10:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|1747
1705893300000|2024-01-22 03:15:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|1325
1705893600000|2024-01-22 03:20:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|486
1705893900000|2024-01-22 03:25:00|10260|10258|10260.2|10258.2|10260.6|10258.6|10260|10258|228
1705894200000|2024-01-22 03:30:00|10260.4|10258.4|10260.2|10258.2|10260.4|10258.4|10260.2|10258.2|208
1705894500000|2024-01-22 03:35:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|322
1705894800000|2024-01-22 03:40:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|55
1705895100000|2024-01-22 03:45:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|354
1705895400000|2024-01-22 03:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|67
1705895700000|2024-01-22 03:55:00|||||||||551
1705896000000|2024-01-22 04:00:00|||||||||22
1705896300000|2024-01-22 04:05:00|||||||||256
1705896600000|2024-01-22 04:10:00|||||||||189
1705896900000|2024-01-22 04:15:00|||||||||21
1705897200000|2024-01-22 04:20:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1212
1705897500000|2024-01-22 04:25:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|110
1705897800000|2024-01-22 04:30:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|797
1705898100000|2024-01-22 04:35:00|10259|10257|10259|10257|10259|10257|10259|10257|1458
1705898400000|2024-01-22 04:40:00|||||||||30
1705898700000|2024-01-22 04:45:00|||||||||29
1705899000000|2024-01-22 04:50:00|||||||||4
1705899300000|2024-01-22 04:55:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|316
1705899600000|2024-01-22 05:00:00|||||||||49
1705899900000|2024-01-22 05:05:00|||||||||4
1705900200000|2024-01-22 05:10:00|||||||||19
1705900500000|2024-01-22 05:15:00|||||||||4
1705900800000|2024-01-22 05:20:00|10259|10257|10259|10257|10259|10257|10259|10257|536
1705901100000|2024-01-22 05:25:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|226
1705901400000|2024-01-22 05:30:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|204
1705901700000|2024-01-22 05:35:00|||||||||147
1705902000000|2024-01-22 05:40:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|63
1705902300000|2024-01-22 05:45:00|||||||||16
1705902600000|2024-01-22 05:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|409
1705902900000|2024-01-22 05:55:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|562
1705903200000|2024-01-22 06:00:00|||||||||306
1705903500000|2024-01-22 06:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|209
1705903800000|2024-01-22 06:10:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|380
1705904100000|2024-01-22 06:15:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|221
1705904400000|2024-01-22 06:20:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|846
1705904700000|2024-01-22 06:25:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|182
1705905000000|2024-01-22 06:30:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259|10257|489
1705905300000|2024-01-22 06:35:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|295
1705905600000|2024-01-22 06:40:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|410
1705905900000|2024-01-22 06:45:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|67
1705906200000|2024-01-22 06:50:00|10259|10257|10259|10257|10259|10257|10259|10257|253
1705906500000|2024-01-22 06:55:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|254
1705906800000|2024-01-22 07:00:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|409
1705907100000|2024-01-22 07:05:00|10258.6|10256.6|10257.8|10255.8|10258.8|10256.8|10257.8|10255.8|874
1705907400000|2024-01-22 07:10:00|10258.2|10256.2|10258.2|10256.2|10258.4|10256.4|10258.2|10256.2|441
1705907700000|2024-01-22 07:15:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|53
1705908000000|2024-01-22 07:20:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|172
1705908300000|2024-01-22 07:25:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|24
1705908600000|2024-01-22 07:30:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|704
1705908900000|2024-01-22 07:35:00|||||||||676
1705909200000|2024-01-22 07:40:00|||||||||474
1705909500000|2024-01-22 07:45:00|||||||||44
1705909800000|2024-01-22 07:50:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|732
1705910100000|2024-01-22 07:55:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|417
1705910400000|2024-01-22 08:00:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1065
1705910700000|2024-01-22 08:05:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|413
1705911000000|2024-01-22 08:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|285
1705911300000|2024-01-22 08:15:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|898
1705911600000|2024-01-22 08:20:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|1155
1705911900000|2024-01-22 08:25:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|650
1705912200000|2024-01-22 08:30:00|10259|10257|10257.8|10255.8|10259|10257|10257.8|10255.8|441
1705912500000|2024-01-22 08:35:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|293
1705912800000|2024-01-22 08:40:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|1928
1705913100000|2024-01-22 08:45:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|255
1705913400000|2024-01-22 08:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|1230
1705913700000|2024-01-22 08:55:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1466
1705914000000|2024-01-22 09:00:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|923
1705914300000|2024-01-22 09:05:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|626
1705914600000|2024-01-22 09:10:00|||||||||282
1705914900000|2024-01-22 09:15:00|10256.7|10254.7|10257.4|10255.4|10257.6|10255.6|10256.7|10254.7|1329
1705915200000|2024-01-22 09:20:00|||||||||144
1705915500000|2024-01-22 09:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|115
1705915800000|2024-01-22 09:30:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|332
1705916100000|2024-01-22 09:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|825
1705916400000|2024-01-22 09:40:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|386
1705916700000|2024-01-22 09:45:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|201
1705917000000|2024-01-22 09:50:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|58
1705917300000|2024-01-22 09:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|550
1705917600000|2024-01-22 10:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|224
1705917900000|2024-01-22 10:05:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|504
1705918200000|2024-01-22 10:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|200
1705918500000|2024-01-22 10:15:00|10258.2|10256.2|10259.2|10257.2|10259.4|10257.4|10258.2|10256.2|176
1705918800000|2024-01-22 10:20:00|10259|10257|10259.8|10257.8|10260.2|10258.2|10259|10257|836
1705919100000|2024-01-22 10:25:00|10260|10258|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|1383
1705919400000|2024-01-22 10:30:00|10260|10258|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|763
1705919700000|2024-01-22 10:35:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|257
1705920000000|2024-01-22 10:40:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|268
1705920300000|2024-01-22 10:45:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|899
1705920600000|2024-01-22 10:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|872
1705920900000|2024-01-22 10:55:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|316
1705921200000|2024-01-22 11:00:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|1162
1705921500000|2024-01-22 11:05:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|792
1705921800000|2024-01-22 11:10:00|10261|10259|10261.7|10259.7|10262.1|10260.1|10261|10259|1492
1705922100000|2024-01-22 11:15:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|425
1705922400000|2024-01-22 11:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|144
1705922700000|2024-01-22 11:25:00|10261.7|10259.7|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|1423
1705923000000|2024-01-22 11:30:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|568
1705923300000|2024-01-22 11:35:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1110
1705923600000|2024-01-22 11:40:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|2031
1705923900000|2024-01-22 11:45:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|996
1705924200000|2024-01-22 11:50:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.9|10259.9|664
1705924500000|2024-01-22 11:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|605
1705924800000|2024-01-22 12:00:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|1181
1705925100000|2024-01-22 12:05:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|325
1705925400000|2024-01-22 12:10:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|922
1705925700000|2024-01-22 12:15:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|370
1705926000000|2024-01-22 12:20:00|10262.1|10260.1|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|469
1705926300000|2024-01-22 12:25:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1207
1705926600000|2024-01-22 12:30:00|10262.7|10260.7|10261.7|10259.7|10262.9|10260.9|10261.7|10259.7|2307
1705926900000|2024-01-22 12:35:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.2|10258.2|6546
1705927200000|2024-01-22 12:40:00|10261|10259|10262.1|10260.1|10262.5|10260.5|10261|10259|1829
1705927500000|2024-01-22 12:45:00|10261.7|10259.7|10260.2|10258.2|10261.7|10259.7|10260.2|10258.2|1384
1705927800000|2024-01-22 12:50:00|10260.4|10258.4|10261|10259|10261.4|10259.4|10260.2|10258.2|1636
1705928100000|2024-01-22 12:55:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|1254
1705928400000|2024-01-22 13:00:00|10261.9|10259.9|10262.9|10260.9|10262.9|10260.9|10261.9|10259.9|2602
1705928700000|2024-01-22 13:05:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|3690
1705929000000|2024-01-22 13:10:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|1141
1705929300000|2024-01-22 13:15:00|10263.7|10261.7|10262.3|10260.3|10263.7|10261.7|10262.1|10260.1|1764
1705929600000|2024-01-22 13:20:00|10262.1|10260.1|10263.7|10261.7|10264.9|10262.9|10261.7|10259.7|4604
1705929900000|2024-01-22 13:25:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|1405
1705930200000|2024-01-22 13:30:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|1615
1705930500000|2024-01-22 13:35:00|10262.5|10260.5|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|2457
1705930800000|2024-01-22 13:40:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|1165
1705931100000|2024-01-22 13:45:00|10264.5|10262.5|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|3341
1705931400000|2024-01-22 13:50:00|10264.1|10262.1|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|2634
1705931700000|2024-01-22 13:55:00|10264.5|10262.5|10263.3|10261.3|10264.9|10262.9|10263.3|10261.3|2201
1705932000000|2024-01-22 14:00:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|2006
1705932300000|2024-01-22 14:05:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|415
1705932600000|2024-01-22 14:10:00|10262.5|10260.5|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|1036
1705932900000|2024-01-22 14:15:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|1681
1705933200000|2024-01-22 14:20:00|10262.5|10260.5|10261.7|10259.7|10262.9|10260.9|10261.7|10259.7|2499
1705933500000|2024-01-22 14:25:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10261.7|10259.7|1477
1705933800000|2024-01-22 14:30:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|1685
1705934100000|2024-01-22 14:35:00|10263.3|10261.3|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|3499
1705934400000|2024-01-22 14:40:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10261.7|10259.7|1454
1705934700000|2024-01-22 14:45:00|10262.5|10260.5|10263.3|10261.3|10264.5|10262.5|10262.1|10260.1|1573
1705935000000|2024-01-22 14:50:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|2108
1705935300000|2024-01-22 14:55:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|1045
1705935600000|2024-01-22 15:00:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|2136
1705935900000|2024-01-22 15:05:00|10262.5|10260.5|10263.7|10261.7|10263.7|10261.7|10262.5|10260.5|1481
1705936200000|2024-01-22 15:10:00|10263.5|10261.5|10264.5|10262.5|10264.5|10262.5|10262.9|10260.9|1968
1705936500000|2024-01-22 15:15:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|925
1705936800000|2024-01-22 15:20:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1334
1705937100000|2024-01-22 15:25:00|||||||||1576
1705937400000|2024-01-22 15:30:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1430
1705937700000|2024-01-22 15:35:00|10264.5|10262.5|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|2695
1705938000000|2024-01-22 15:40:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2226
1705938300000|2024-01-22 15:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1459
1705938600000|2024-01-22 15:50:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|629
1705938900000|2024-01-22 15:55:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1077
1705939200000|2024-01-22 16:00:00|10265.3|10263.3|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|1326
1705939500000|2024-01-22 16:05:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|655
1705939800000|2024-01-22 16:10:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1757
1705940100000|2024-01-22 16:15:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|888
1705940400000|2024-01-22 16:20:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|649
1705940700000|2024-01-22 16:25:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|610
1705941000000|2024-01-22 16:30:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|900
1705941300000|2024-01-22 16:35:00|||||||||862
1705941600000|2024-01-22 16:40:00|10263.7|10261.7|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|475
1705941900000|2024-01-22 16:45:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|966
1705942200000|2024-01-22 16:50:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|1485
1705942500000|2024-01-22 16:55:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1400
1705942800000|2024-01-22 17:00:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|344
1705943100000|2024-01-22 17:05:00|10263.5|10261.5|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|498
1705943400000|2024-01-22 17:10:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|551
1705943700000|2024-01-22 17:15:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|155
1705944000000|2024-01-22 17:20:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|230
1705944300000|2024-01-22 17:25:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|949
1705944600000|2024-01-22 17:30:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|1087
1705944900000|2024-01-22 17:35:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|468
1705945200000|2024-01-22 17:40:00|||||||||1029
1705945500000|2024-01-22 17:45:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|764
1705945800000|2024-01-22 17:50:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1346
1705946100000|2024-01-22 17:55:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|932
1705946400000|2024-01-22 18:00:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|837
1705946700000|2024-01-22 18:05:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|632
1705947000000|2024-01-22 18:10:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|1765
1705947300000|2024-01-22 18:15:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|962
1705947600000|2024-01-22 18:20:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|474
1705947900000|2024-01-22 18:25:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|477
1705948200000|2024-01-22 18:30:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|2081
1705948500000|2024-01-22 18:35:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|376
1705948800000|2024-01-22 18:40:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|1630
1705949100000|2024-01-22 18:45:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1309
1705949400000|2024-01-22 18:50:00|10261.5|10259.5|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|2458
1705949700000|2024-01-22 18:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|299
1705950000000|2024-01-22 19:00:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1052
1705950300000|2024-01-22 19:05:00|||||||||190
1705950600000|2024-01-22 19:10:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|1385
1705950900000|2024-01-22 19:15:00|||||||||224
1705951200000|2024-01-22 19:20:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|1070
1705951500000|2024-01-22 19:25:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|2244
1705951800000|2024-01-22 19:30:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|634
1705952100000|2024-01-22 19:35:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1820
1705952400000|2024-01-22 19:40:00|||||||||360
1705952700000|2024-01-22 19:45:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1150
1705953000000|2024-01-22 19:50:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|2828
1705953300000|2024-01-22 19:55:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|2616
1705953600000|2024-01-22 20:00:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|1595
1705953900000|2024-01-22 20:05:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|2269
1705954200000|2024-01-22 20:10:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|1502
1705954500000|2024-01-22 20:15:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1172
1705954800000|2024-01-22 20:20:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1113
1705955100000|2024-01-22 20:25:00|||||||||252
1705955400000|2024-01-22 20:30:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|701
1705955700000|2024-01-22 20:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|464
1705956000000|2024-01-22 20:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|535
1705956300000|2024-01-22 20:45:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|1546
1705956600000|2024-01-22 20:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|574
1705956900000|2024-01-22 20:55:00|10261.9|10259.9|10262.5|10260.5|10262.5|10260.5|10261.9|10259.9|1238
1705957200000|2024-01-22 21:00:00|10262.1|10260.1|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|1166
1705957500000|2024-01-22 21:05:00|10261|10259|10261|10259|10261|10259|10261|10259|458
1705957800000|2024-01-22 21:10:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|834
1705958100000|2024-01-22 21:15:00|||||||||33
1705958400000|2024-01-22 21:20:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|1012
1705958700000|2024-01-22 21:25:00|||||||||345
1705959000000|2024-01-22 21:30:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|406
1705959300000|2024-01-22 21:35:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|480
1705959600000|2024-01-22 21:40:00|10261|10259|10261|10259|10261|10259|10261|10259|216
1705959900000|2024-01-22 21:45:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|984
1705960200000|2024-01-22 21:50:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|326
1705960500000|2024-01-22 21:55:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|1728
1705964400000|2024-01-22 23:00:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|475
1705964700000|2024-01-22 23:05:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|827
1705965000000|2024-01-22 23:10:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|190
1705965300000|2024-01-22 23:15:00|10260.4|10258.4|10261|10259|10261|10259|10260.2|10258.2|388
1705965600000|2024-01-22 23:20:00|||||||||15
1705965900000|2024-01-22 23:25:00|||||||||95
1705966200000|2024-01-22 23:30:00|||||||||62
1705966500000|2024-01-22 23:35:00|10261.2|10259.2|10261|10259|10261.2|10259.2|10261|10259|263
1705966800000|2024-01-22 23:40:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|35
1705967100000|2024-01-22 23:45:00|10261|10259|10261|10259|10261|10259|10261|10259|77
1705967400000|2024-01-22 23:50:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|811
1705967700000|2024-01-22 23:55:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|152
1705968000000|2024-01-23 00:00:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|93
1705968300000|2024-01-23 00:05:00|||||||||21
1705968600000|2024-01-23 00:10:00|10261|10259|10261|10259|10261|10259|10261|10259|35
1705968900000|2024-01-23 00:15:00|||||||||213
1705969200000|2024-01-23 00:20:00|||||||||488
1705969500000|2024-01-23 00:25:00|10261.4|10259.4|10261.2|10259.2|10261.4|10259.4|10261|10259|438
1705969800000|2024-01-23 00:30:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|541
1705970100000|2024-01-23 00:35:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|702
1705970400000|2024-01-23 00:40:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|72
1705970700000|2024-01-23 00:45:00|||||||||1
1705971000000|2024-01-23 00:50:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|586
1705971300000|2024-01-23 00:55:00|||||||||131
1705971600000|2024-01-23 01:00:00|||||||||5
1705971900000|2024-01-23 01:05:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|427
1705972200000|2024-01-23 01:10:00|10262.3|10260.3|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|98
1705972500000|2024-01-23 01:15:00|10262.1|10260.1|10262.3|10260.3|10262.5|10260.5|10262.1|10260.1|284
1705972800000|2024-01-23 01:20:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|423
1705973100000|2024-01-23 01:25:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|477
1705973400000|2024-01-23 01:30:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|228
1705973700000|2024-01-23 01:35:00|||||||||1
1705974000000|2024-01-23 01:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|438
1705974300000|2024-01-23 01:45:00|||||||||6
1705974600000|2024-01-23 01:50:00|10261|10259|10261|10259|10261|10259|10261|10259|215
1705974900000|2024-01-23 01:55:00|||||||||28
1705975200000|2024-01-23 02:00:00|||||||||629
1705975500000|2024-01-23 02:05:00|||||||||105
1705975800000|2024-01-23 02:10:00|||||||||2
1705976100000|2024-01-23 02:15:00|||||||||62
1705976700000|2024-01-23 02:25:00|||||||||10
1705977000000|2024-01-23 02:30:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|437
1705977300000|2024-01-23 02:35:00|||||||||1829
1705977600000|2024-01-23 02:40:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|745
1705977900000|2024-01-23 02:45:00|||||||||193
1705978200000|2024-01-23 02:50:00|10261|10259|10261|10259|10261|10259|10261|10259|125
1705978500000|2024-01-23 02:55:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|209
1705978800000|2024-01-23 03:00:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|108
1705979100000|2024-01-23 03:05:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|344
1705979400000|2024-01-23 03:10:00|10260.4|10258.4|10260.6|10258.6|10261|10259|10260.2|10258.2|315
1705980000000|2024-01-23 03:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|166
1705980300000|2024-01-23 03:25:00|||||||||2
1705980600000|2024-01-23 03:30:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10261|10259|126
1705980900000|2024-01-23 03:35:00|||||||||100
1705981200000|2024-01-23 03:40:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|193
1705981500000|2024-01-23 03:45:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|44
1705981800000|2024-01-23 03:50:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|254
1705982100000|2024-01-23 03:55:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|141
1705982400000|2024-01-23 04:00:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|305
1705982700000|2024-01-23 04:05:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|178
1705983000000|2024-01-23 04:10:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|158
1705983300000|2024-01-23 04:15:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|88
1705983600000|2024-01-23 04:20:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|308
1705983900000|2024-01-23 04:25:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|94
1705984200000|2024-01-23 04:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|51
1705984500000|2024-01-23 04:35:00|||||||||74
1705984800000|2024-01-23 04:40:00|||||||||62
1705985100000|2024-01-23 04:45:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|100
1705985400000|2024-01-23 04:50:00|||||||||1
1705985700000|2024-01-23 04:55:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|10
1705986000000|2024-01-23 05:00:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|59
1705986300000|2024-01-23 05:05:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|113
1705986600000|2024-01-23 05:10:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|187
1705986900000|2024-01-23 05:15:00|||||||||1
1705987200000|2024-01-23 05:20:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|133
1705987500000|2024-01-23 05:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|469
1705987800000|2024-01-23 05:30:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|104
1705988100000|2024-01-23 05:35:00|||||||||12
1705988400000|2024-01-23 05:40:00|||||||||53
1705988700000|2024-01-23 05:45:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|66
1705989000000|2024-01-23 05:50:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|269
1705989300000|2024-01-23 05:55:00|||||||||31
1705989600000|2024-01-23 06:00:00|10263.5|10261.5|10263.1|10261.1|10263.5|10261.5|10262.9|10260.9|223
1705989900000|2024-01-23 06:05:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|39
1705990200000|2024-01-23 06:10:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|158
1705990500000|2024-01-23 06:15:00|||||||||172
1705990800000|2024-01-23 06:20:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|323
1705991100000|2024-01-23 06:25:00|||||||||334
1705991400000|2024-01-23 06:30:00|||||||||223
1705991700000|2024-01-23 06:35:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|154
1705992000000|2024-01-23 06:40:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|697
1705992300000|2024-01-23 06:45:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|591
1705992600000|2024-01-23 06:50:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|68
1705992900000|2024-01-23 06:55:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10262.9|10260.9|322
1705993200000|2024-01-23 07:00:00|10262.9|10260.9|10262.1|10260.1|10263.3|10261.3|10262.1|10260.1|742
1705993500000|2024-01-23 07:05:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|547
1705993800000|2024-01-23 07:10:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261|10259|1470
1705994100000|2024-01-23 07:15:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|256
1705994400000|2024-01-23 07:20:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|127
1705994700000|2024-01-23 07:25:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|379
1705995000000|2024-01-23 07:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|225
1705995300000|2024-01-23 07:35:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1058
1705995600000|2024-01-23 07:40:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260|10258|447
1705995900000|2024-01-23 07:45:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|265
1705996200000|2024-01-23 07:50:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|614
1705996500000|2024-01-23 07:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|434
1705996800000|2024-01-23 08:00:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|459
1705997100000|2024-01-23 08:05:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|488
1705997400000|2024-01-23 08:10:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1604
1705997700000|2024-01-23 08:15:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|765
1705998000000|2024-01-23 08:20:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|457
1705998300000|2024-01-23 08:25:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|316
1705998600000|2024-01-23 08:30:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|211
1705998900000|2024-01-23 08:35:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|507
1705999200000|2024-01-23 08:40:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|397
1705999500000|2024-01-23 08:45:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|125
1705999800000|2024-01-23 08:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|355
1706000100000|2024-01-23 08:55:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|480
1706000400000|2024-01-23 09:00:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|435
1706000700000|2024-01-23 09:05:00|10259.2|10257.2|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|1036
1706001000000|2024-01-23 09:10:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.4|10256.4|685
1706001300000|2024-01-23 09:15:00|10259.2|10257.2|10259.4|10257.4|10259.8|10257.8|10259.2|10257.2|1207
1706001600000|2024-01-23 09:20:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259|10257|225
1706001900000|2024-01-23 09:25:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|523
1706002200000|2024-01-23 09:30:00|10258.8|10256.8|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|502
1706002500000|2024-01-23 09:35:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.4|10256.4|410
1706002800000|2024-01-23 09:40:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|316
1706003100000|2024-01-23 09:45:00|10259|10257|10259|10257|10259|10257|10259|10257|258
1706003400000|2024-01-23 09:50:00|10258.8|10256.8|10259|10257|10259|10257|10258.6|10256.6|454
1706003700000|2024-01-23 09:55:00|||||||||222
1706004000000|2024-01-23 10:00:00|10259.4|10257.4|10258.2|10256.2|10259.4|10257.4|10258.2|10256.2|606
1706004300000|2024-01-23 10:05:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|410
1706004600000|2024-01-23 10:10:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|562
1706004900000|2024-01-23 10:15:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1033
1706005200000|2024-01-23 10:20:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|454
1706005500000|2024-01-23 10:25:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|495
1706005800000|2024-01-23 10:30:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|984
1706006100000|2024-01-23 10:35:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|118
1706006400000|2024-01-23 10:40:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|402
1706006700000|2024-01-23 10:45:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.6|10255.6|726
1706007000000|2024-01-23 10:50:00|||||||||40
1706007300000|2024-01-23 10:55:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|453
1706007600000|2024-01-23 11:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|443
1706007900000|2024-01-23 11:05:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|313
1706008200000|2024-01-23 11:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|624
1706008500000|2024-01-23 11:15:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|283
1706008800000|2024-01-23 11:20:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|187
1706009100000|2024-01-23 11:25:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|526
1706009400000|2024-01-23 11:30:00|||||||||181
1706009700000|2024-01-23 11:35:00|10257.8|10255.8|10258|10256|10258.2|10256.2|10257.8|10255.8|572
1706010000000|2024-01-23 11:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|614
1706010300000|2024-01-23 11:45:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|367
1706010600000|2024-01-23 11:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|473
1706010900000|2024-01-23 11:55:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|530
1706011200000|2024-01-23 12:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|447
1706011500000|2024-01-23 12:05:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|804
1706011800000|2024-01-23 12:10:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|728
1706012100000|2024-01-23 12:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|308
1706012400000|2024-01-23 12:20:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|691
1706012700000|2024-01-23 12:25:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|391
1706013000000|2024-01-23 12:30:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|472
1706013300000|2024-01-23 12:35:00|10257.3|10255.3|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1036
1706013600000|2024-01-23 12:40:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|819
1706013900000|2024-01-23 12:45:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|428
1706014200000|2024-01-23 12:50:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|1000
1706014500000|2024-01-23 12:55:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|690
1706014800000|2024-01-23 13:00:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1324
1706015100000|2024-01-23 13:05:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|759
1706015400000|2024-01-23 13:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|717
1706015700000|2024-01-23 13:15:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|476
1706016000000|2024-01-23 13:20:00|10257.6|10255.6|10258.2|10256.2|10258.6|10256.6|10257.6|10255.6|1111
1706016300000|2024-01-23 13:25:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1703
1706016600000|2024-01-23 13:30:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|2080
1706016900000|2024-01-23 13:35:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|938
1706017200000|2024-01-23 13:40:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|605
1706017500000|2024-01-23 13:45:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.4|10257.4|2040
1706017800000|2024-01-23 13:50:00|10260.6|10258.6|10259.4|10257.4|10260.6|10258.6|10259|10257|1077
1706018100000|2024-01-23 13:55:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|892
1706018400000|2024-01-23 14:00:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|1399
1706018700000|2024-01-23 14:05:00|10258.6|10256.6|10258.6|10256.6|10258.8|10256.8|10258.6|10256.6|834
1706019000000|2024-01-23 14:10:00|10258.2|10256.2|10259|10257|10259|10257|10258.2|10256.2|923
1706019300000|2024-01-23 14:15:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1251
1706019600000|2024-01-23 14:20:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|1170
1706019900000|2024-01-23 14:25:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|1952
1706020200000|2024-01-23 14:30:00|10258.2|10256.2|10257.1|10255.1|10258.6|10256.6|10256.3|10254.3|7078
1706020500000|2024-01-23 14:35:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|2656
1706020800000|2024-01-23 14:40:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|6395
1706021100000|2024-01-23 14:45:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|658
1706021400000|2024-01-23 14:50:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1034
1706021700000|2024-01-23 14:55:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|2378
1706022000000|2024-01-23 15:00:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1473
1706022300000|2024-01-23 15:05:00|10256.7|10254.7|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|4258
1706022600000|2024-01-23 15:10:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2212
1706022900000|2024-01-23 15:15:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|2537
1706023200000|2024-01-23 15:20:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|2586
1706023500000|2024-01-23 15:25:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|1394
1706023800000|2024-01-23 15:30:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|2672
1706024100000|2024-01-23 15:35:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|2204
1706024400000|2024-01-23 15:40:00|10257.3|10255.3|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1217
1706024700000|2024-01-23 15:45:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|3290
1706025000000|2024-01-23 15:50:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1286
1706025300000|2024-01-23 15:55:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.5|10254.5|2406
1706025600000|2024-01-23 16:00:00|10256.9|10254.9|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|2087
1706025900000|2024-01-23 16:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|2069
1706026200000|2024-01-23 16:10:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1321
1706026500000|2024-01-23 16:15:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|703
1706026800000|2024-01-23 16:20:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1498
1706027100000|2024-01-23 16:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2860
1706027400000|2024-01-23 16:30:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1081
1706027700000|2024-01-23 16:35:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1412
1706028000000|2024-01-23 16:40:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|2175
1706028300000|2024-01-23 16:45:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1454
1706028600000|2024-01-23 16:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1445
1706028900000|2024-01-23 16:55:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1519
1706029200000|2024-01-23 17:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|2207
1706029500000|2024-01-23 17:05:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|613
1706029800000|2024-01-23 17:10:00|||||||||551
1706030100000|2024-01-23 17:15:00|||||||||951
1706030400000|2024-01-23 17:20:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1989
1706030700000|2024-01-23 17:25:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1792
1706031000000|2024-01-23 17:30:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1944
1706031300000|2024-01-23 17:35:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1051
1706031600000|2024-01-23 17:40:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1079
1706031900000|2024-01-23 17:45:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|1558
1706032200000|2024-01-23 17:50:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1014
1706032500000|2024-01-23 17:55:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|2588
1706032800000|2024-01-23 18:00:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|3046
1706033100000|2024-01-23 18:05:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.4|10255.4|3700
1706033400000|2024-01-23 18:10:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1291
1706033700000|2024-01-23 18:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|979
1706034000000|2024-01-23 18:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|837
1706034300000|2024-01-23 18:25:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|2373
1706034600000|2024-01-23 18:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1120
1706034900000|2024-01-23 18:35:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1251
1706035200000|2024-01-23 18:40:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|881
1706035500000|2024-01-23 18:45:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1656
1706035800000|2024-01-23 18:50:00|||||||||1317
1706036100000|2024-01-23 18:55:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|1664
1706036400000|2024-01-23 19:00:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1052
1706036700000|2024-01-23 19:05:00|10258.2|10256.2|10259|10257|10259|10257|10258.2|10256.2|701
1706037000000|2024-01-23 19:10:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|2493
1706037300000|2024-01-23 19:15:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|2361
1706037600000|2024-01-23 19:20:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|259
1706037900000|2024-01-23 19:25:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|2383
1706038200000|2024-01-23 19:30:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|3460
1706038500000|2024-01-23 19:35:00|10261.7|10259.7|10262.9|10260.9|10263.3|10261.3|10261.7|10259.7|5584
1706038800000|2024-01-23 19:40:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|1618
1706039100000|2024-01-23 19:45:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1852
1706039400000|2024-01-23 19:50:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.1|10260.1|3006
1706039700000|2024-01-23 19:55:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|2512
1706040000000|2024-01-23 20:00:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|3837
1706040300000|2024-01-23 20:05:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|1422
1706040600000|2024-01-23 20:10:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|814
1706040900000|2024-01-23 20:15:00|||||||||337
1706041200000|2024-01-23 20:20:00|10263.1|10261.1|10262.5|10260.5|10263.1|10261.1|10262.1|10260.1|952
1706041500000|2024-01-23 20:25:00|||||||||523
1706041800000|2024-01-23 20:30:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|536
1706042100000|2024-01-23 20:35:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|326
1706042400000|2024-01-23 20:40:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|932
1706042700000|2024-01-23 20:45:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2135
1706043000000|2024-01-23 20:50:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1774
1706043300000|2024-01-23 20:55:00|10262.3|10260.3|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2490
1706043600000|2024-01-23 21:00:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|1723
1706043900000|2024-01-23 21:05:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|825
1706044200000|2024-01-23 21:10:00|10263.3|10261.3|10263.1|10261.1|10263.3|10261.3|10262.9|10260.9|2241
1706044500000|2024-01-23 21:15:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|2456
1706044800000|2024-01-23 21:20:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|5030
1706045100000|2024-01-23 21:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|11581
1706045400000|2024-01-23 21:30:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|2057
1706045700000|2024-01-23 21:35:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1899
1706046000000|2024-01-23 21:40:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1677
1706046300000|2024-01-23 21:45:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1883
1706046600000|2024-01-23 21:50:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|828
1706046900000|2024-01-23 21:55:00|||||||||1196
1706050800000|2024-01-23 23:00:00|10264.5|10262.5|10266|10264|10266|10264|10264.5|10262.5|557
1706051100000|2024-01-23 23:05:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|171
1706051400000|2024-01-23 23:10:00|||||||||135
1706051700000|2024-01-23 23:15:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|92
1706052000000|2024-01-23 23:20:00|||||||||104
1706052300000|2024-01-23 23:25:00|||||||||642
1706052600000|2024-01-23 23:30:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|469
1706052900000|2024-01-23 23:35:00|10266|10264|10266|10264|10266|10264|10266|10264|269
1706053200000|2024-01-23 23:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|13
1706053500000|2024-01-23 23:45:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|652
1706053800000|2024-01-23 23:50:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|288
1706054100000|2024-01-23 23:55:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|195
1706054400000|2024-01-24 00:00:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|169
1706054700000|2024-01-24 00:05:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|129
1706055000000|2024-01-24 00:10:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|413
1706055300000|2024-01-24 00:15:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|99
1706055600000|2024-01-24 00:20:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|104
1706055900000|2024-01-24 00:25:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|428
1706056200000|2024-01-24 00:30:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|256
1706056800000|2024-01-24 00:40:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|332
1706057100000|2024-01-24 00:45:00|||||||||45
1706057400000|2024-01-24 00:50:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|726
1706057700000|2024-01-24 00:55:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|36
1706058000000|2024-01-24 01:00:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|430
1706058300000|2024-01-24 01:05:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|462
1706058600000|2024-01-24 01:10:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|336
1706058900000|2024-01-24 01:15:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|213
1706059200000|2024-01-24 01:20:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|39
1706059500000|2024-01-24 01:25:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|322
1706059800000|2024-01-24 01:30:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|180
1706060100000|2024-01-24 01:35:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|169
1706060400000|2024-01-24 01:40:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|710
1706060700000|2024-01-24 01:45:00|10264.5|10262.5|10265.1|10263.1|10265.3|10263.3|10264.5|10262.5|228
1706061000000|2024-01-24 01:50:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|590
1706061300000|2024-01-24 01:55:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|464
1706061600000|2024-01-24 02:00:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|568
1706061900000|2024-01-24 02:05:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|35
1706062200000|2024-01-24 02:10:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|815
1706062500000|2024-01-24 02:15:00|||||||||79
1706062800000|2024-01-24 02:20:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|362
1706063100000|2024-01-24 02:25:00|||||||||161
1706063400000|2024-01-24 02:30:00|||||||||97
1706063700000|2024-01-24 02:35:00|||||||||29
1706064000000|2024-01-24 02:40:00|||||||||163
1706064300000|2024-01-24 02:45:00|||||||||195
1706064600000|2024-01-24 02:50:00|||||||||34
1706064900000|2024-01-24 02:55:00|||||||||153
1706065200000|2024-01-24 03:00:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|306
1706065500000|2024-01-24 03:05:00|||||||||18
1706065800000|2024-01-24 03:10:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|146
1706066100000|2024-01-24 03:15:00|||||||||74
1706066400000|2024-01-24 03:20:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|84
1706066700000|2024-01-24 03:25:00|||||||||16
1706067000000|2024-01-24 03:30:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|1306
1706067300000|2024-01-24 03:35:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|125
1706067600000|2024-01-24 03:40:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|15
1706067900000|2024-01-24 03:45:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1042
1706068200000|2024-01-24 03:50:00|||||||||33
1706068500000|2024-01-24 03:55:00|||||||||172
1706068800000|2024-01-24 04:00:00|||||||||57
1706069100000|2024-01-24 04:05:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|56
1706069400000|2024-01-24 04:10:00|||||||||9
1706069700000|2024-01-24 04:15:00|||||||||23
1706070000000|2024-01-24 04:20:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|154
1706070300000|2024-01-24 04:25:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|778
1706070600000|2024-01-24 04:30:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|140
1706070900000|2024-01-24 04:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|322
1706071200000|2024-01-24 04:40:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|168
1706071500000|2024-01-24 04:45:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|591
1706071800000|2024-01-24 04:50:00|||||||||129
1706072100000|2024-01-24 04:55:00|||||||||7
1706072400000|2024-01-24 05:00:00|10266|10264|10266|10264|10266|10264|10266|10264|76
1706072700000|2024-01-24 05:05:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|68
1706073000000|2024-01-24 05:10:00|||||||||12
1706073300000|2024-01-24 05:15:00|||||||||11
1706073600000|2024-01-24 05:20:00|||||||||17
1706073900000|2024-01-24 05:25:00|||||||||55
1706074200000|2024-01-24 05:30:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|291
1706074500000|2024-01-24 05:35:00|10266|10264|10266|10264|10266|10264|10266|10264|30
1706074800000|2024-01-24 05:40:00|||||||||15
1706075100000|2024-01-24 05:45:00|||||||||27
1706075400000|2024-01-24 05:50:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|36
1706075700000|2024-01-24 05:55:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|316
1706076000000|2024-01-24 06:00:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|116
1706076300000|2024-01-24 06:05:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|265
1706076600000|2024-01-24 06:10:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|232
1706076900000|2024-01-24 06:15:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|421
1706077200000|2024-01-24 06:20:00|||||||||2
1706077500000|2024-01-24 06:25:00|10266|10264|10266|10264|10266|10264|10265.8|10263.8|84
1706077800000|2024-01-24 06:30:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|344
1706078100000|2024-01-24 06:35:00|10266.4|10264.4|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|1590
1706078400000|2024-01-24 06:40:00|10266.8|10264.8|10267|10265|10267.2|10265.2|10266.8|10264.8|337
1706078700000|2024-01-24 06:45:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267|10265|381
1706079000000|2024-01-24 06:50:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|673
1706079300000|2024-01-24 06:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|553
1706079600000|2024-01-24 07:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|666
1706079900000|2024-01-24 07:05:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|252
1706080200000|2024-01-24 07:10:00|||||||||55
1706080500000|2024-01-24 07:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|468
1706080800000|2024-01-24 07:20:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|314
1706081100000|2024-01-24 07:25:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|713
1706081400000|2024-01-24 07:30:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|209
1706081700000|2024-01-24 07:35:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|64
1706082000000|2024-01-24 07:40:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|288
1706082300000|2024-01-24 07:45:00|10268|10266|10267.2|10265.2|10268|10266|10266.8|10264.8|154
1706082600000|2024-01-24 07:50:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|203
1706082900000|2024-01-24 07:55:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|536
1706083200000|2024-01-24 08:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|861
1706083500000|2024-01-24 08:05:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|849
1706083800000|2024-01-24 08:10:00|10266.8|10264.8|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|357
1706084100000|2024-01-24 08:15:00|10266.4|10264.4|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|761
1706084400000|2024-01-24 08:20:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1393
1706084700000|2024-01-24 08:25:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|281
1706085000000|2024-01-24 08:30:00|10266.8|10264.8|10269.6|10267.6|10270.3|10268.3|10266.8|10264.8|4767
1706085300000|2024-01-24 08:35:00|10269.2|10267.2|10269|10267|10269.4|10267.4|10268.8|10266.8|1140
1706085600000|2024-01-24 08:40:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|800
1706085900000|2024-01-24 08:45:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|378
1706086200000|2024-01-24 08:50:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|1232
1706086500000|2024-01-24 08:55:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|202
1706086800000|2024-01-24 09:00:00|10269|10267|10268|10266|10269|10267|10267.6|10265.6|891
1706087100000|2024-01-24 09:05:00|10267.6|10265.6|10268|10266|10268.2|10266.2|10267.6|10265.6|678
1706087400000|2024-01-24 09:10:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|652
1706087700000|2024-01-24 09:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|93
1706088000000|2024-01-24 09:20:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|310
1706088300000|2024-01-24 09:25:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|183
1706088600000|2024-01-24 09:30:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|551
1706088900000|2024-01-24 09:35:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268.2|10266.2|365
1706089200000|2024-01-24 09:40:00|10268|10266|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|1295
1706089500000|2024-01-24 09:45:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|429
1706089800000|2024-01-24 09:50:00|||||||||147
1706090100000|2024-01-24 09:55:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|517
1706090400000|2024-01-24 10:00:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|488
1706090700000|2024-01-24 10:05:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|379
1706091000000|2024-01-24 10:10:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|265
1706091300000|2024-01-24 10:15:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|954
1706091600000|2024-01-24 10:20:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|340
1706091900000|2024-01-24 10:25:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|143
1706092200000|2024-01-24 10:30:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|443
1706092500000|2024-01-24 10:35:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|236
1706092800000|2024-01-24 10:40:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|327
1706093100000|2024-01-24 10:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|287
1706093400000|2024-01-24 10:50:00|10265.8|10263.8|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|747
1706093700000|2024-01-24 10:55:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|490
1706094000000|2024-01-24 11:00:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|64
1706094300000|2024-01-24 11:05:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|364
1706094600000|2024-01-24 11:10:00|||||||||131
1706094900000|2024-01-24 11:15:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|273
1706095200000|2024-01-24 11:20:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|190
1706095500000|2024-01-24 11:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|229
1706095800000|2024-01-24 11:30:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|221
1706096100000|2024-01-24 11:35:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|352
1706096400000|2024-01-24 11:40:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|844
1706096700000|2024-01-24 11:45:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|238
1706097000000|2024-01-24 11:50:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|453
1706097300000|2024-01-24 11:55:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|331
1706097600000|2024-01-24 12:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|940
1706097900000|2024-01-24 12:05:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10265.6|10263.6|480
1706098200000|2024-01-24 12:10:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|273
1706098500000|2024-01-24 12:15:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|810
1706098800000|2024-01-24 12:20:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|673
1706099100000|2024-01-24 12:25:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|277
1706099400000|2024-01-24 12:30:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|1265
1706099700000|2024-01-24 12:35:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|533
1706100000000|2024-01-24 12:40:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|339
1706100300000|2024-01-24 12:45:00|||||||||281
1706100600000|2024-01-24 12:50:00|10268|10266|10267.6|10265.6|10268.2|10266.2|10267.6|10265.6|993
1706100900000|2024-01-24 12:55:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|3159
1706101200000|2024-01-24 13:00:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|1459
1706101500000|2024-01-24 13:05:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1187
1706101800000|2024-01-24 13:10:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|525
1706102100000|2024-01-24 13:15:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|676
1706102400000|2024-01-24 13:20:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|3988
1706102700000|2024-01-24 13:25:00|10269.9|10267.9|10270.7|10268.7|10271.1|10269.1|10269.6|10267.6|5491
1706103000000|2024-01-24 13:30:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|3943
1706103300000|2024-01-24 13:35:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1308
1706103600000|2024-01-24 13:40:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|550
1706103900000|2024-01-24 13:45:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10268.8|10266.8|1413
1706104200000|2024-01-24 13:50:00|10269.8|10267.8|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|912
1706104500000|2024-01-24 13:55:00|10270.7|10268.7|10271.1|10269.1|10271.9|10269.9|10270.3|10268.3|2501
1706104800000|2024-01-24 14:00:00|10270.7|10268.7|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|2170
1706105100000|2024-01-24 14:05:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|3383
1706105400000|2024-01-24 14:10:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|1910
1706105700000|2024-01-24 14:15:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1362
1706106000000|2024-01-24 14:20:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1794
1706106300000|2024-01-24 14:25:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|3784
1706106600000|2024-01-24 14:30:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|3657
1706106900000|2024-01-24 14:35:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|3846
1706107200000|2024-01-24 14:40:00|10272.7|10270.7|10272.9|10270.9|10273.1|10271.1|10272.3|10270.3|2157
1706107500000|2024-01-24 14:45:00|10270.9|10268.9|10264.9|10262.9|10270.9|10268.9|10264.1|10262.1|12044
1706107800000|2024-01-24 14:50:00|10265.3|10263.3|10267.6|10265.6|10267.6|10265.6|10263.7|10261.7|9504
1706108100000|2024-01-24 14:55:00|10267.2|10265.2|10264.9|10262.9|10267.2|10265.2|10264.1|10262.1|6445
1706108400000|2024-01-24 15:00:00|10264.5|10262.5|10264.1|10262.1|10266|10264|10262.1|10260.1|14516
1706108700000|2024-01-24 15:05:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|3333
1706109000000|2024-01-24 15:10:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|2550
1706109300000|2024-01-24 15:15:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|1850
1706109600000|2024-01-24 15:20:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|2304
1706109900000|2024-01-24 15:25:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|2311
1706110200000|2024-01-24 15:30:00|10263.7|10261.7|10262.5|10260.5|10264.1|10262.1|10262.5|10260.5|1856
1706110500000|2024-01-24 15:35:00|10262.3|10260.3|10263.3|10261.3|10263.3|10261.3|10262.1|10260.1|3871
1706110800000|2024-01-24 15:40:00|10263.1|10261.1|10263.7|10261.7|10264.1|10262.1|10262.5|10260.5|2349
1706111100000|2024-01-24 15:45:00|10263.3|10261.3|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|1847
1706111400000|2024-01-24 15:50:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1922
1706111700000|2024-01-24 15:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261|10259|2764
1706112000000|2024-01-24 16:00:00|10262.5|10260.5|10261.4|10259.4|10263.7|10261.7|10261|10259|2881
1706112300000|2024-01-24 16:05:00|10261|10259|10260.6|10258.6|10261.7|10259.7|10260.2|10258.2|2856
1706112600000|2024-01-24 16:10:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|3604
1706112900000|2024-01-24 16:15:00|10260.8|10258.8|10262.1|10260.1|10262.1|10260.1|10260.8|10258.8|1617
1706113200000|2024-01-24 16:20:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10261|10259|1167
1706113500000|2024-01-24 16:25:00|10261.2|10259.2|10261.4|10259.4|10262.1|10260.1|10261.2|10259.2|1417
1706113800000|2024-01-24 16:30:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10261|10259|2393
1706114100000|2024-01-24 16:35:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.2|10258.2|1487
1706114400000|2024-01-24 16:40:00|10260.2|10258.2|10259|10257|10260.6|10258.6|10259|10257|2761
1706114700000|2024-01-24 16:45:00|10258.6|10256.6|10258.2|10256.2|10259.8|10257.8|10257.8|10255.8|6462
1706115000000|2024-01-24 16:50:00|10257.8|10255.8|10259|10257|10259.4|10257.4|10257.8|10255.8|11274
1706115300000|2024-01-24 16:55:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|2867
1706115600000|2024-01-24 17:00:00|10258.6|10256.6|10259.2|10257.2|10259.8|10257.8|10258.6|10256.6|2498
1706115900000|2024-01-24 17:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|800
1706116200000|2024-01-24 17:10:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1068
1706116500000|2024-01-24 17:15:00|10259|10257|10259|10257|10259.8|10257.8|10259|10257|2241
1706116800000|2024-01-24 17:20:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1099
1706117100000|2024-01-24 17:25:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|501
1706117400000|2024-01-24 17:30:00|10259.8|10257.8|10261.4|10259.4|10261.5|10259.5|10259.8|10257.8|2550
1706117700000|2024-01-24 17:35:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|866
1706118000000|2024-01-24 17:40:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|1391
1706118300000|2024-01-24 17:45:00|10261|10259|10262.1|10260.1|10262.1|10260.1|10261|10259|1312
1706118600000|2024-01-24 17:50:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10260.6|10258.6|3304
1706118900000|2024-01-24 17:55:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|949
1706119200000|2024-01-24 18:00:00|10261.4|10259.4|10258.6|10256.6|10262.1|10260.1|10257.8|10255.8|4879
1706119500000|2024-01-24 18:05:00|10258.2|10256.2|10259.4|10257.4|10259.4|10257.4|10257.4|10255.4|3752
1706119800000|2024-01-24 18:10:00|10259|10257|10258.2|10256.2|10259.4|10257.4|10258.2|10256.2|2503
1706120100000|2024-01-24 18:15:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|1440
1706120400000|2024-01-24 18:20:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.1|10255.1|1374
1706120700000|2024-01-24 18:25:00|10257.4|10255.4|10257.4|10255.4|10259|10257|10257.4|10255.4|2334
1706121000000|2024-01-24 18:30:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1063
1706121300000|2024-01-24 18:35:00|10257.6|10255.6|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|1689
1706121600000|2024-01-24 18:40:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10255.9|10253.9|2476
1706121900000|2024-01-24 18:45:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1167
1706122200000|2024-01-24 18:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|361
1706122500000|2024-01-24 18:55:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|1898
1706122800000|2024-01-24 19:00:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1023
1706123100000|2024-01-24 19:05:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|659
1706123400000|2024-01-24 19:10:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1686
1706123700000|2024-01-24 19:15:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|2096
1706124000000|2024-01-24 19:20:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|4014
1706124300000|2024-01-24 19:25:00|10255.1|10253.1|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|1598
1706124600000|2024-01-24 19:30:00|10256.5|10254.5|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|1824
1706124900000|2024-01-24 19:35:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1446
1706125200000|2024-01-24 19:40:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10255.1|10253.1|1506
1706125500000|2024-01-24 19:45:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|683
1706125800000|2024-01-24 19:50:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1551
1706126100000|2024-01-24 19:55:00|10256.5|10254.5|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|2471
1706126400000|2024-01-24 20:00:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|1812
1706126700000|2024-01-24 20:05:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1859
1706127000000|2024-01-24 20:10:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|1119
1706127300000|2024-01-24 20:15:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|828
1706127600000|2024-01-24 20:20:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|590
1706127900000|2024-01-24 20:25:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|655
1706128200000|2024-01-24 20:30:00|||||||||124
1706128500000|2024-01-24 20:35:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|266
1706128800000|2024-01-24 20:40:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|415
1706129100000|2024-01-24 20:45:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|346
1706129400000|2024-01-24 20:50:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|960
1706129700000|2024-01-24 20:55:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|1581
1706130000000|2024-01-24 21:00:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|2448
1706130300000|2024-01-24 21:05:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1261
1706130600000|2024-01-24 21:10:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|639
1706130900000|2024-01-24 21:15:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|478
1706131200000|2024-01-24 21:20:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|212
1706131500000|2024-01-24 21:25:00|||||||||726
1706131800000|2024-01-24 21:30:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|654
1706132100000|2024-01-24 21:35:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|3092
1706132400000|2024-01-24 21:40:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|1098
1706132700000|2024-01-24 21:45:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1210
1706133000000|2024-01-24 21:50:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|519
1706133300000|2024-01-24 21:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|1904
1706137200000|2024-01-24 23:00:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|906
1706137500000|2024-01-24 23:05:00|10255.7|10253.7|10255.5|10253.5|10255.7|10253.7|10255.3|10253.3|92
1706137800000|2024-01-24 23:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|112
1706138100000|2024-01-24 23:15:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|82
1706138400000|2024-01-24 23:20:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|243
1706138700000|2024-01-24 23:25:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|904
1706139000000|2024-01-24 23:30:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|352
1706139300000|2024-01-24 23:35:00|10255.3|10253.3|10255.5|10253.5|10255.5|10253.5|10255.3|10253.3|88
1706139600000|2024-01-24 23:40:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|159
1706139900000|2024-01-24 23:45:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|29
1706140200000|2024-01-24 23:50:00|10255.5|10253.5|10255.3|10253.3|10255.5|10253.5|10255.3|10253.3|104
1706140500000|2024-01-24 23:55:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|27
1706140800000|2024-01-25 00:00:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|282
1706141100000|2024-01-25 00:05:00|10255.3|10253.3|10254.7|10252.7|10255.3|10253.3|10254.7|10252.7|377
1706141400000|2024-01-25 00:10:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1730
1706141700000|2024-01-25 00:15:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|329
1706142000000|2024-01-25 00:20:00|||||||||60
1706142300000|2024-01-25 00:25:00|||||||||277
1706142600000|2024-01-25 00:30:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|219
1706142900000|2024-01-25 00:35:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|787
1706143200000|2024-01-25 00:40:00|10254.3|10252.3|10254.7|10252.7|10254.9|10252.9|10254.3|10252.3|365
1706143500000|2024-01-25 00:45:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|208
1706143800000|2024-01-25 00:50:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|97
1706144100000|2024-01-25 00:55:00|||||||||155
1706144400000|2024-01-25 01:00:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|146
1706144700000|2024-01-25 01:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|180
1706145000000|2024-01-25 01:10:00|||||||||395
1706145300000|2024-01-25 01:15:00|||||||||15
1706145600000|2024-01-25 01:20:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|172
1706145900000|2024-01-25 01:25:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10256.1|10254.1|198
1706146200000|2024-01-25 01:30:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|981
1706146500000|2024-01-25 01:35:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|769
1706146800000|2024-01-25 01:40:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|275
1706147100000|2024-01-25 01:45:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|51
1706147400000|2024-01-25 01:50:00|||||||||185
1706147700000|2024-01-25 01:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|286
1706148000000|2024-01-25 02:00:00|||||||||124
1706148300000|2024-01-25 02:05:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|249
1706148600000|2024-01-25 02:10:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|137
1706148900000|2024-01-25 02:15:00|||||||||297
1706149200000|2024-01-25 02:20:00|||||||||9
1706149500000|2024-01-25 02:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|334
1706149800000|2024-01-25 02:30:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|85
1706150100000|2024-01-25 02:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|122
1706150400000|2024-01-25 02:40:00|||||||||214
1706150700000|2024-01-25 02:45:00|||||||||234
1706151000000|2024-01-25 02:50:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|32
1706151300000|2024-01-25 02:55:00|||||||||105
1706151600000|2024-01-25 03:00:00|||||||||453
1706151900000|2024-01-25 03:05:00|10258.2|10256.2|10259|10257|10259.4|10257.4|10258.2|10256.2|1099
1706152200000|2024-01-25 03:10:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.6|10256.6|19
1706152500000|2024-01-25 03:15:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|1303
1706152800000|2024-01-25 03:20:00|||||||||12
1706153100000|2024-01-25 03:25:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|119
1706153400000|2024-01-25 03:30:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|123
1706153700000|2024-01-25 03:35:00|||||||||45
1706154000000|2024-01-25 03:40:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|173
1706154300000|2024-01-25 03:45:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|52
1706154600000|2024-01-25 03:50:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.4|10256.4|168
1706154900000|2024-01-25 03:55:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|103
1706155200000|2024-01-25 04:00:00|10259|10257|10259|10257|10259|10257|10259|10257|95
1706155500000|2024-01-25 04:05:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|336
1706155800000|2024-01-25 04:10:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|598
1706156100000|2024-01-25 04:15:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|314
1706156400000|2024-01-25 04:20:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|723
1706156700000|2024-01-25 04:25:00|||||||||388
1706157000000|2024-01-25 04:30:00|10259|10257|10259|10257|10259|10257|10259|10257|72
1706157600000|2024-01-25 04:40:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|125
1706157900000|2024-01-25 04:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|300
1706158200000|2024-01-25 04:50:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|180
1706158500000|2024-01-25 04:55:00|||||||||163
1706158800000|2024-01-25 05:00:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10259|10257|241
1706159100000|2024-01-25 05:05:00|||||||||1
1706159400000|2024-01-25 05:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|189
1706159700000|2024-01-25 05:15:00|||||||||284
1706160000000|2024-01-25 05:20:00|10258.8|10256.8|10259|10257|10259.4|10257.4|10258.6|10256.6|564
1706160300000|2024-01-25 05:25:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|442
1706160600000|2024-01-25 05:30:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10258.2|10256.2|299
1706160900000|2024-01-25 05:35:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|289
1706161200000|2024-01-25 05:40:00|10258.4|10256.4|10258.4|10256.4|10258.6|10256.6|10258.2|10256.2|34
1706161500000|2024-01-25 05:45:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|0
1706161800000|2024-01-25 05:50:00|||||||||41
1706162100000|2024-01-25 05:55:00|||||||||342
1706162400000|2024-01-25 06:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|256
1706162700000|2024-01-25 06:05:00|||||||||37
1706163000000|2024-01-25 06:10:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|30
1706163300000|2024-01-25 06:15:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|372
1706163600000|2024-01-25 06:20:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|265
1706163900000|2024-01-25 06:25:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|231
1706164200000|2024-01-25 06:30:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|376
1706164500000|2024-01-25 06:35:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|176
1706164800000|2024-01-25 06:40:00|||||||||45
1706165100000|2024-01-25 06:45:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|483
1706165400000|2024-01-25 06:50:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|80
1706165700000|2024-01-25 06:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|278
1706166000000|2024-01-25 07:00:00|10257.4|10255.4|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|345
1706166300000|2024-01-25 07:05:00|10257.6|10255.6|10258.2|10256.2|10258.2|10256.2|10257.6|10255.6|161
1706166600000|2024-01-25 07:10:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|96
1706166900000|2024-01-25 07:15:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|569
1706167200000|2024-01-25 07:20:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258|10256|326
1706167500000|2024-01-25 07:25:00|||||||||7
1706167800000|2024-01-25 07:30:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|802
1706168100000|2024-01-25 07:35:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|227
1706168400000|2024-01-25 07:40:00|||||||||136
1706168700000|2024-01-25 07:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|785
1706169000000|2024-01-25 07:50:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|166
1706169300000|2024-01-25 07:55:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|231
1706169600000|2024-01-25 08:00:00|10258.2|10256.2|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|352
1706169900000|2024-01-25 08:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|876
1706170200000|2024-01-25 08:10:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|724
1706170500000|2024-01-25 08:15:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|809
1706170800000|2024-01-25 08:20:00|10255.9|10253.9|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1008
1706171100000|2024-01-25 08:25:00|10256.1|10254.1|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|894
1706171400000|2024-01-25 08:30:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|357
1706171700000|2024-01-25 08:35:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|376
1706172000000|2024-01-25 08:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|589
1706172300000|2024-01-25 08:45:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|420
1706172600000|2024-01-25 08:50:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|314
1706172900000|2024-01-25 08:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|235
1706173200000|2024-01-25 09:00:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|458
1706173500000|2024-01-25 09:05:00|10257.4|10255.4|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|249
1706173800000|2024-01-25 09:10:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|171
1706174100000|2024-01-25 09:15:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|212
1706174400000|2024-01-25 09:20:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1500
1706174700000|2024-01-25 09:25:00|10255.5|10253.5|10256.7|10254.7|10256.7|10254.7|10255.5|10253.5|721
1706175000000|2024-01-25 09:30:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|410
1706175300000|2024-01-25 09:35:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|709
1706175600000|2024-01-25 09:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|872
1706175900000|2024-01-25 09:45:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|239
1706176200000|2024-01-25 09:50:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|509
1706176500000|2024-01-25 09:55:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|544
1706176800000|2024-01-25 10:00:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|297
1706177100000|2024-01-25 10:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|696
1706177400000|2024-01-25 10:10:00|||||||||40
1706177700000|2024-01-25 10:15:00|10256.7|10254.7|10256.7|10254.7|10256.9|10254.9|10256.7|10254.7|631
1706178000000|2024-01-25 10:20:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|238
1706178300000|2024-01-25 10:25:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|915
1706178600000|2024-01-25 10:30:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|148
1706178900000|2024-01-25 10:35:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|630
1706179200000|2024-01-25 10:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|300
1706179500000|2024-01-25 10:45:00|||||||||27
1706179800000|2024-01-25 10:50:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|154
1706180100000|2024-01-25 10:55:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|610
1706180400000|2024-01-25 11:00:00|10258.2|10256.2|10257.1|10255.1|10258.2|10256.2|10256.7|10254.7|570
1706180700000|2024-01-25 11:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|420
1706181000000|2024-01-25 11:10:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|636
1706181300000|2024-01-25 11:15:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.9|10254.9|344
1706181600000|2024-01-25 11:20:00|10257.3|10255.3|10257.4|10255.4|10257.8|10255.8|10257.3|10255.3|519
1706181900000|2024-01-25 11:25:00|||||||||74
1706182200000|2024-01-25 11:30:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|331
1706182500000|2024-01-25 11:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|964
1706182800000|2024-01-25 11:40:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|545
1706183100000|2024-01-25 11:45:00|||||||||29
1706183400000|2024-01-25 11:50:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|297
1706183700000|2024-01-25 11:55:00|||||||||45
1706184000000|2024-01-25 12:00:00|10257.4|10255.4|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|778
1706184300000|2024-01-25 12:05:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|514
1706184600000|2024-01-25 12:10:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|303
1706184900000|2024-01-25 12:15:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|1183
1706185200000|2024-01-25 12:20:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|325
1706185500000|2024-01-25 12:25:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1650
1706185800000|2024-01-25 12:30:00|10254.7|10252.7|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|760
1706186100000|2024-01-25 12:35:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|742
1706186400000|2024-01-25 12:40:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|578
1706186700000|2024-01-25 12:45:00|||||||||421
1706187000000|2024-01-25 12:50:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|425
1706187300000|2024-01-25 12:55:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|1202
1706187600000|2024-01-25 13:00:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|1014
1706187900000|2024-01-25 13:05:00|10255.3|10253.3|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|1989
1706188200000|2024-01-25 13:10:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1759
1706188500000|2024-01-25 13:15:00|10256.1|10254.1|10258|10256|10258.6|10256.6|10255.9|10253.9|3331
1706188800000|2024-01-25 13:20:00|10257.8|10255.8|10256.7|10254.7|10257.8|10255.8|10256.3|10254.3|3276
1706189100000|2024-01-25 13:25:00|10256.3|10254.3|10257.6|10255.6|10258.2|10256.2|10256.3|10254.3|5557
1706189400000|2024-01-25 13:30:00|10257.8|10255.8|10259.4|10257.4|10261.4|10259.4|10250.4|10248.4|20257
1706189700000|2024-01-25 13:35:00|10259.8|10257.8|10259|10257|10261.2|10259.2|10259|10257|6843
1706190000000|2024-01-25 13:40:00|10259.4|10257.4|10258.2|10256.2|10259.8|10257.8|10257.8|10255.8|5347
1706190300000|2024-01-25 13:45:00|10258.6|10256.6|10258.2|10256.2|10259.8|10257.8|10258.2|10256.2|2814
1706190600000|2024-01-25 13:50:00|10258.6|10256.6|10262.1|10260.1|10262.5|10260.5|10258.2|10256.2|3815
1706190900000|2024-01-25 13:55:00|10262.5|10260.5|10261|10259|10264.1|10262.1|10260.6|10258.6|4195
1706191200000|2024-01-25 14:00:00|10261.4|10259.4|10262.5|10260.5|10262.9|10260.9|10261|10259|3152
1706191500000|2024-01-25 14:05:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10261.4|10259.4|2998
1706191800000|2024-01-25 14:10:00|10262.5|10260.5|10264.1|10262.1|10264.5|10262.5|10261.7|10259.7|3897
1706192100000|2024-01-25 14:15:00|10263.7|10261.7|10263.3|10261.3|10264.9|10262.9|10262.9|10260.9|4673
1706192400000|2024-01-25 14:20:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|3954
1706192700000|2024-01-25 14:25:00|10262.9|10260.9|10263.7|10261.7|10265.3|10263.3|10262.9|10260.9|6258
1706193000000|2024-01-25 14:30:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10261|10259|10134
1706193300000|2024-01-25 14:35:00|10262.9|10260.9|10263.3|10261.3|10264.1|10262.1|10262.9|10260.9|6392
1706193600000|2024-01-25 14:40:00|10262.9|10260.9|10262.5|10260.5|10264.5|10262.5|10261.7|10259.7|3137
1706193900000|2024-01-25 14:45:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10261.4|10259.4|3979
1706194200000|2024-01-25 14:50:00|10262.1|10260.1|10263.3|10261.3|10263.3|10261.3|10262.1|10260.1|1768
1706194500000|2024-01-25 14:55:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|1844
1706194800000|2024-01-25 15:00:00|10263.3|10261.3|10263.9|10261.9|10264.5|10262.5|10262.9|10260.9|2843
1706195100000|2024-01-25 15:05:00|10264.1|10262.1|10264.9|10262.9|10265.3|10263.3|10263.3|10261.3|3366
1706195400000|2024-01-25 15:10:00|10264.5|10262.5|10266.4|10264.4|10266.4|10264.4|10264.5|10262.5|7457
1706195700000|2024-01-25 15:15:00|10266.8|10264.8|10267.6|10265.6|10268.4|10266.4|10265.6|10263.6|27463
1706196000000|2024-01-25 15:20:00|10267.2|10265.2|10268.4|10266.4|10269.2|10267.2|10267.2|10265.2|7136
1706196300000|2024-01-25 15:25:00|10268|10266|10267.6|10265.6|10268.8|10266.8|10267.2|10265.2|4650
1706196600000|2024-01-25 15:30:00|10268|10266|10266.4|10264.4|10268|10266|10266.4|10264.4|2076
1706196900000|2024-01-25 15:35:00|10266|10264|10267.2|10265.2|10267.2|10265.2|10266|10264|5258
1706197200000|2024-01-25 15:40:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.2|10265.2|5064
1706197500000|2024-01-25 15:45:00|10267.6|10265.6|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|2866
1706197800000|2024-01-25 15:50:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10266.4|10264.4|4488
1706198100000|2024-01-25 15:55:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|1307
1706198400000|2024-01-25 16:00:00|10268.4|10266.4|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|2167
1706198700000|2024-01-25 16:05:00|10269.6|10267.6|10268.8|10266.8|10270.3|10268.3|10268.8|10266.8|3206
1706199000000|2024-01-25 16:10:00|10269.2|10267.2|10268|10266|10269.2|10267.2|10268|10266|2429
1706199300000|2024-01-25 16:15:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|1307
1706199600000|2024-01-25 16:20:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|594
1706199900000|2024-01-25 16:25:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|1830
1706200200000|2024-01-25 16:30:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|3516
1706200500000|2024-01-25 16:35:00|10266.8|10264.8|10266.8|10264.8|10267.6|10265.6|10266.4|10264.4|3065
1706200800000|2024-01-25 16:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.2|10264.2|904
1706201100000|2024-01-25 16:45:00|10266.2|10264.2|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1365
1706201400000|2024-01-25 16:50:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|1632
1706201700000|2024-01-25 16:55:00|10264.9|10262.9|10266.4|10264.4|10266.4|10264.4|10264.5|10262.5|4859
1706202000000|2024-01-25 17:00:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|538
1706202300000|2024-01-25 17:05:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|983
1706202600000|2024-01-25 17:10:00|10266.4|10264.4|10267.6|10265.6|10267.6|10265.6|10266.4|10264.4|3524
1706202900000|2024-01-25 17:15:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|1479
1706203200000|2024-01-25 17:20:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|940
1706203500000|2024-01-25 17:25:00|10268.2|10266.2|10268.2|10266.2|10268.4|10266.4|10267.6|10265.6|1593
1706203800000|2024-01-25 17:30:00|10268|10266|10266.8|10264.8|10268.4|10266.4|10266.8|10264.8|1713
1706204100000|2024-01-25 17:35:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|2640
1706204400000|2024-01-25 17:40:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.9|10262.9|8375
1706204700000|2024-01-25 17:45:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.5|10262.5|2683
1706205000000|2024-01-25 17:50:00|10264.9|10262.9|10265.6|10263.6|10266|10264|10264.9|10262.9|3196
1706205300000|2024-01-25 17:55:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10265.3|10263.3|2202
1706205600000|2024-01-25 18:00:00|10266|10264|10267.6|10265.6|10268.8|10266.8|10265.5|10263.5|3826
1706205900000|2024-01-25 18:05:00|10268|10266|10268.4|10266.4|10269.2|10267.2|10267.6|10265.6|1808
1706206200000|2024-01-25 18:10:00|10268.8|10266.8|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|2677
1706206500000|2024-01-25 18:15:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|1428
1706206800000|2024-01-25 18:20:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|1383
1706207100000|2024-01-25 18:25:00|10268.8|10266.8|10268.8|10266.8|10269.6|10267.6|10268.4|10266.4|1784
1706207400000|2024-01-25 18:30:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|1467
1706207700000|2024-01-25 18:35:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.2|10265.2|2024
1706208000000|2024-01-25 18:40:00|10267.8|10265.8|10268|10266|10268|10266|10267.2|10265.2|3110
1706208300000|2024-01-25 18:45:00|10267.6|10265.6|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|1325
1706208600000|2024-01-25 18:50:00|10268|10266|10269.9|10267.9|10269.9|10267.9|10268|10266|1036
1706208900000|2024-01-25 18:55:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|1178
1706209200000|2024-01-25 19:00:00|10269.2|10267.2|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|1203
1706209500000|2024-01-25 19:05:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|2370
1706209800000|2024-01-25 19:10:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1001
1706210100000|2024-01-25 19:15:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|585
1706210400000|2024-01-25 19:20:00|10269.6|10267.6|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|640
1706210700000|2024-01-25 19:25:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|407
1706211000000|2024-01-25 19:30:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|907
1706211300000|2024-01-25 19:35:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|934
1706211600000|2024-01-25 19:40:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|2516
1706211900000|2024-01-25 19:45:00|||||||||750
1706212200000|2024-01-25 19:50:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1209
1706212500000|2024-01-25 19:55:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|2787
1706212800000|2024-01-25 20:00:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1932
1706213100000|2024-01-25 20:05:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1583
1706213400000|2024-01-25 20:10:00|10268.8|10266.8|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|2525
1706213700000|2024-01-25 20:15:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1329
1706214000000|2024-01-25 20:20:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|828
1706214300000|2024-01-25 20:25:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|768
1706214600000|2024-01-25 20:30:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|1201
1706214900000|2024-01-25 20:35:00|10268.8|10266.8|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|1685
1706215200000|2024-01-25 20:40:00|10269|10267|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|885
1706215500000|2024-01-25 20:45:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|594
1706215800000|2024-01-25 20:50:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|787
1706216100000|2024-01-25 20:55:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1828
1706216400000|2024-01-25 21:00:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|2872
1706216700000|2024-01-25 21:05:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|213
1706217000000|2024-01-25 21:10:00|||||||||145
1706217300000|2024-01-25 21:15:00|10269.4|10267.4|10270.3|10268.3|10270.3|10268.3|10269.2|10267.2|1094
1706217600000|2024-01-25 21:20:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1157
1706217900000|2024-01-25 21:25:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|3702
1706218200000|2024-01-25 21:30:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|12087
1706218500000|2024-01-25 21:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1121
1706218800000|2024-01-25 21:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|207
1706219100000|2024-01-25 21:45:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1468
1706219400000|2024-01-25 21:50:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|645
1706219700000|2024-01-25 21:55:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|532
1706223600000|2024-01-25 23:00:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|108
1706223900000|2024-01-25 23:05:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|71
1706224200000|2024-01-25 23:10:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|148
1706224500000|2024-01-25 23:15:00|||||||||21
1706224800000|2024-01-25 23:20:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|65
1706225100000|2024-01-25 23:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|481
1706225400000|2024-01-25 23:30:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|279
1706225700000|2024-01-25 23:35:00|||||||||223
1706226000000|2024-01-25 23:40:00|||||||||9
1706226300000|2024-01-25 23:45:00|10273.1|10271.1|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|1014
1706226600000|2024-01-25 23:50:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|179
1706226900000|2024-01-25 23:55:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|242
1706227200000|2024-01-26 00:00:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|331
1706227500000|2024-01-26 00:05:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|229
1706227800000|2024-01-26 00:10:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|272
1706228100000|2024-01-26 00:15:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1077
1706228400000|2024-01-26 00:20:00|||||||||265
1706228700000|2024-01-26 00:25:00|10274.8|10272.8|10273.9|10271.9|10275|10273|10273.9|10271.9|692
1706229000000|2024-01-26 00:30:00|10273.5|10271.5|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|267
1706229300000|2024-01-26 00:35:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|422
1706229600000|2024-01-26 00:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|68
1706229900000|2024-01-26 00:45:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|105
1706230200000|2024-01-26 00:50:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|140
1706230500000|2024-01-26 00:55:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|154
1706230800000|2024-01-26 01:00:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|42
1706231100000|2024-01-26 01:05:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|336
1706231400000|2024-01-26 01:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|302
1706231700000|2024-01-26 01:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|101
1706232000000|2024-01-26 01:20:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|223
1706232300000|2024-01-26 01:25:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|268
1706232600000|2024-01-26 01:30:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|463
1706232900000|2024-01-26 01:35:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|705
1706233200000|2024-01-26 01:40:00|10275.4|10273.4|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|800
1706233500000|2024-01-26 01:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.4|10272.4|15
1706233800000|2024-01-26 01:50:00|||||||||101
1706234100000|2024-01-26 01:55:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|525
1706234400000|2024-01-26 02:00:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|363
1706234700000|2024-01-26 02:05:00|||||||||73
1706235000000|2024-01-26 02:10:00|||||||||5
1706235300000|2024-01-26 02:15:00|||||||||1
1706235600000|2024-01-26 02:20:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|953
1706235900000|2024-01-26 02:25:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|451
1706236200000|2024-01-26 02:30:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|143
1706236500000|2024-01-26 02:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|103
1706236800000|2024-01-26 02:40:00|10274.8|10272.8|10274.2|10272.2|10274.8|10272.8|10274.2|10272.2|88
1706237100000|2024-01-26 02:45:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|123
1706237400000|2024-01-26 02:50:00|10274|10272|10273.9|10271.9|10274|10272|10273.9|10271.9|264
1706237700000|2024-01-26 02:55:00|||||||||290
1706238000000|2024-01-26 03:00:00|||||||||14
1706238300000|2024-01-26 03:05:00|||||||||20
1706238600000|2024-01-26 03:10:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|258
1706238900000|2024-01-26 03:15:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|46
1706239200000|2024-01-26 03:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|136
1706239500000|2024-01-26 03:25:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|146
1706239800000|2024-01-26 03:30:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|47
1706240100000|2024-01-26 03:35:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|32
1706240400000|2024-01-26 03:40:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|9
1706240700000|2024-01-26 03:45:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|115
1706241000000|2024-01-26 03:50:00|10273.7|10271.7|10273.5|10271.5|10273.7|10271.7|10273.5|10271.5|18
1706241300000|2024-01-26 03:55:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|21
1706241600000|2024-01-26 04:00:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|12
1706241900000|2024-01-26 04:05:00|||||||||113
1706242200000|2024-01-26 04:10:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|21
1706242500000|2024-01-26 04:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|104
1706242800000|2024-01-26 04:20:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|335
1706243400000|2024-01-26 04:30:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|76
1706243700000|2024-01-26 04:35:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|35
1706244000000|2024-01-26 04:40:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|127
1706244300000|2024-01-26 04:45:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10274|10272|28
1706244600000|2024-01-26 04:50:00|||||||||15
1706244900000|2024-01-26 04:55:00|||||||||2
1706245200000|2024-01-26 05:00:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|175
1706245500000|2024-01-26 05:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|37
1706245800000|2024-01-26 05:10:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|71
1706246100000|2024-01-26 05:15:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|23
1706246700000|2024-01-26 05:25:00|||||||||8
1706247000000|2024-01-26 05:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|32
1706247300000|2024-01-26 05:35:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|158
1706247900000|2024-01-26 05:45:00|10274.6|10272.6|10274.6|10272.6|10274.8|10272.8|10274.6|10272.6|237
1706248200000|2024-01-26 05:50:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|15
1706248500000|2024-01-26 05:55:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|51
1706248800000|2024-01-26 06:00:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|83
1706249100000|2024-01-26 06:05:00|10274.4|10272.4|10275|10273|10275|10273|10274.4|10272.4|82
1706249400000|2024-01-26 06:10:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|157
1706249700000|2024-01-26 06:15:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|33
1706250000000|2024-01-26 06:20:00|10275|10273|10274.6|10272.6|10275|10273|10274.4|10272.4|425
1706250300000|2024-01-26 06:25:00|||||||||137
1706250600000|2024-01-26 06:30:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|291
1706250900000|2024-01-26 06:35:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|178
1706251200000|2024-01-26 06:40:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|120
1706251500000|2024-01-26 06:45:00|||||||||38
1706251800000|2024-01-26 06:50:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|318
1706252100000|2024-01-26 06:55:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|483
1706252400000|2024-01-26 07:00:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|483
1706252700000|2024-01-26 07:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|86
1706253000000|2024-01-26 07:10:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|145
1706253300000|2024-01-26 07:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|875
1706253600000|2024-01-26 07:20:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10274|10272|72
1706253900000|2024-01-26 07:25:00|10274.4|10272.4|10275|10273|10275|10273|10274.4|10272.4|1201
1706254200000|2024-01-26 07:30:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|419
1706254500000|2024-01-26 07:35:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|140
1706254800000|2024-01-26 07:40:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|276
1706255100000|2024-01-26 07:45:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1088
1706255400000|2024-01-26 07:50:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|587
1706255700000|2024-01-26 07:55:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|147
1706256000000|2024-01-26 08:00:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|716
1706256300000|2024-01-26 08:05:00|10272.3|10270.3|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|2051
1706256600000|2024-01-26 08:10:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|2176
1706256900000|2024-01-26 08:15:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1143
1706257200000|2024-01-26 08:20:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|445
1706257500000|2024-01-26 08:25:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|452
1706257800000|2024-01-26 08:30:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|926
1706258100000|2024-01-26 08:35:00|10271.1|10269.1|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|523
1706258400000|2024-01-26 08:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|380
1706258700000|2024-01-26 08:45:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|423
1706259000000|2024-01-26 08:50:00|10269.9|10267.9|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|581
1706259300000|2024-01-26 08:55:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|270
1706259600000|2024-01-26 09:00:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1409
1706259900000|2024-01-26 09:05:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1242
1706260200000|2024-01-26 09:10:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|602
1706260500000|2024-01-26 09:15:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1240
1706260800000|2024-01-26 09:20:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|436
1706261100000|2024-01-26 09:25:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|623
1706261400000|2024-01-26 09:30:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|436
1706261700000|2024-01-26 09:35:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|980
1706262000000|2024-01-26 09:40:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|292
1706262300000|2024-01-26 09:45:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|748
1706262600000|2024-01-26 09:50:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1196
1706262900000|2024-01-26 09:55:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|282
1706263200000|2024-01-26 10:00:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|217
1706263500000|2024-01-26 10:05:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1030
1706263800000|2024-01-26 10:10:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|95
1706264100000|2024-01-26 10:15:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|185
1706264400000|2024-01-26 10:20:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|262
1706264700000|2024-01-26 10:25:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|391
1706265000000|2024-01-26 10:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|194
1706265300000|2024-01-26 10:35:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1002
1706265600000|2024-01-26 10:40:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|216
1706265900000|2024-01-26 10:45:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|298
1706266200000|2024-01-26 10:50:00|||||||||7
1706266500000|2024-01-26 10:55:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|231
1706266800000|2024-01-26 11:00:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|461
1706267100000|2024-01-26 11:05:00|||||||||40
1706267400000|2024-01-26 11:10:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|507
1706267700000|2024-01-26 11:15:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|358
1706268000000|2024-01-26 11:20:00|||||||||233
1706268300000|2024-01-26 11:25:00|||||||||704
1706268600000|2024-01-26 11:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1669
1706268900000|2024-01-26 11:35:00|||||||||614
1706269200000|2024-01-26 11:40:00|10268.8|10266.8|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|2244
1706269500000|2024-01-26 11:45:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|159
1706269800000|2024-01-26 11:50:00|10269|10267|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|149
1706270100000|2024-01-26 11:55:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|411
1706270400000|2024-01-26 12:00:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10269|10267|267
1706270700000|2024-01-26 12:05:00|||||||||3
1706271000000|2024-01-26 12:10:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1772
1706271300000|2024-01-26 12:15:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|320
1706271600000|2024-01-26 12:20:00|||||||||942
1706271900000|2024-01-26 12:25:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|275
1706272200000|2024-01-26 12:30:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|564
1706272500000|2024-01-26 12:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|473
1706272800000|2024-01-26 12:40:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1611
1706273100000|2024-01-26 12:45:00|10268.8|10266.8|10267.2|10265.2|10268.8|10266.8|10267.2|10265.2|2213
1706273400000|2024-01-26 12:50:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|878
1706273700000|2024-01-26 12:55:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|2662
1706274000000|2024-01-26 13:00:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2779
1706274300000|2024-01-26 13:05:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|2525
1706274600000|2024-01-26 13:10:00|10267.6|10265.6|10269.2|10267.2|10269.2|10267.2|10267.6|10265.6|4291
1706274900000|2024-01-26 13:15:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|2558
1706275200000|2024-01-26 13:20:00|10269.2|10267.2|10269.6|10267.6|10270.3|10268.3|10268.8|10266.8|2556
1706275500000|2024-01-26 13:25:00|10269.2|10267.2|10269|10267|10269.9|10267.9|10268.8|10266.8|6519
1706275800000|2024-01-26 13:30:00|10268.8|10266.8|10264.5|10262.5|10273.5|10271.5|10264.1|10262.1|13373
1706276100000|2024-01-26 13:35:00|10264.9|10262.9|10263.7|10261.7|10265.3|10263.3|10261.4|10259.4|13937
1706276400000|2024-01-26 13:40:00|10263.9|10261.9|10265.3|10263.3|10266.4|10264.4|10263.3|10261.3|4983
1706276700000|2024-01-26 13:45:00|10264.9|10262.9|10267.6|10265.6|10268|10266|10264.5|10262.5|6113
1706277000000|2024-01-26 13:50:00|10268|10266|10266.8|10264.8|10269.2|10267.2|10266.4|10264.4|6427
1706277300000|2024-01-26 13:55:00|10266.4|10264.4|10266|10264|10268|10266|10265.6|10263.6|1871
1706277600000|2024-01-26 14:00:00|10265.6|10263.6|10264.1|10262.1|10266|10264|10263.7|10261.7|4725
1706277900000|2024-01-26 14:05:00|10264.5|10262.5|10265.6|10263.6|10266|10264|10264.3|10262.3|3189
1706278200000|2024-01-26 14:10:00|10265.3|10263.3|10264.1|10262.1|10265.6|10263.6|10264.1|10262.1|2251
1706278500000|2024-01-26 14:15:00|10263.7|10261.7|10262.9|10260.9|10264.5|10262.5|10262.9|10260.9|3976
1706278800000|2024-01-26 14:20:00|10262.7|10260.7|10263.7|10261.7|10263.7|10261.7|10262.7|10260.7|2388
1706279100000|2024-01-26 14:25:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|2955
1706279400000|2024-01-26 14:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|4520
1706279700000|2024-01-26 14:35:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2447
1706280000000|2024-01-26 14:40:00|10262.3|10260.3|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|2022
1706280300000|2024-01-26 14:45:00|10261|10259|10261.4|10259.4|10262.1|10260.1|10260.6|10258.6|2061
1706280600000|2024-01-26 14:50:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|1867
1706280900000|2024-01-26 14:55:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|878
1706281200000|2024-01-26 15:00:00|10261.5|10259.5|10259.8|10257.8|10261.5|10259.5|10259.4|10257.4|5868
1706281500000|2024-01-26 15:05:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|2802
1706281800000|2024-01-26 15:10:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10259.8|10257.8|2277
1706282100000|2024-01-26 15:15:00|10261|10259|10260.2|10258.2|10261|10259|10259.8|10257.8|2488
1706282400000|2024-01-26 15:20:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|1376
1706282700000|2024-01-26 15:25:00|10260.8|10258.8|10261|10259|10262.1|10260.1|10260.8|10258.8|4129
1706283000000|2024-01-26 15:30:00|10260.8|10258.8|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|867
1706283300000|2024-01-26 15:35:00|10261|10259|10261.7|10259.7|10262.1|10260.1|10261|10259|1764
1706283600000|2024-01-26 15:40:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1092
1706283900000|2024-01-26 15:45:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|2101
1706284200000|2024-01-26 15:50:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|1801
1706284500000|2024-01-26 15:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|407
1706284800000|2024-01-26 16:00:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1892
1706285100000|2024-01-26 16:05:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|709
1706285400000|2024-01-26 16:10:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|929
1706285700000|2024-01-26 16:15:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10261.4|10259.4|1600
1706286000000|2024-01-26 16:20:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1435
1706286300000|2024-01-26 16:25:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1634
1706286600000|2024-01-26 16:30:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1551
1706286900000|2024-01-26 16:35:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|1115
1706287200000|2024-01-26 16:40:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|713
1706287500000|2024-01-26 16:45:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|814
1706287800000|2024-01-26 16:50:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|324
1706288100000|2024-01-26 16:55:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|5105
1706288400000|2024-01-26 17:00:00|10260.6|10258.6|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|2726
1706288700000|2024-01-26 17:05:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|1718
1706289000000|2024-01-26 17:10:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|2127
1706289300000|2024-01-26 17:15:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|748
1706289600000|2024-01-26 17:20:00|10260.8|10258.8|10261|10259|10261|10259|10260.6|10258.6|1394
1706289900000|2024-01-26 17:25:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|1721
1706290200000|2024-01-26 17:30:00|10260.8|10258.8|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|2570
1706290500000|2024-01-26 17:35:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2255
1706290800000|2024-01-26 17:40:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|1344
1706291100000|2024-01-26 17:45:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|882
1706291400000|2024-01-26 17:50:00|||||||||56
1706291700000|2024-01-26 17:55:00|||||||||225
1706292000000|2024-01-26 18:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1160
1706292300000|2024-01-26 18:05:00|||||||||526
1706292600000|2024-01-26 18:10:00|||||||||170
1706292900000|2024-01-26 18:15:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|4312
1706293200000|2024-01-26 18:20:00|||||||||175
1706293500000|2024-01-26 18:25:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|2821
1706293800000|2024-01-26 18:30:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|1273
1706294100000|2024-01-26 18:35:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1120
1706294400000|2024-01-26 18:40:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|674
1706294700000|2024-01-26 18:45:00|||||||||609
1706295000000|2024-01-26 18:50:00|10259|10257|10259|10257|10259|10257|10259|10257|1560
1706295300000|2024-01-26 18:55:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.2|10257.2|312
1706295600000|2024-01-26 19:00:00|10259|10257|10259|10257|10259|10257|10259|10257|342
1706295900000|2024-01-26 19:05:00|||||||||265
1706296200000|2024-01-26 19:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|763
1706296500000|2024-01-26 19:15:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|1953
1706296800000|2024-01-26 19:20:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|462
1706297100000|2024-01-26 19:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|726
1706297400000|2024-01-26 19:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|894
1706297700000|2024-01-26 19:35:00|||||||||134
1706298000000|2024-01-26 19:40:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|1602
1706298300000|2024-01-26 19:45:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|883
1706298600000|2024-01-26 19:50:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|1469
1706298900000|2024-01-26 19:55:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|2291
1706299200000|2024-01-26 20:00:00|10258.2|10256.2|10259.8|10257.8|10259.8|10257.8|10258.2|10256.2|2449
1706299500000|2024-01-26 20:05:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|142
1706299800000|2024-01-26 20:10:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|548
1706300100000|2024-01-26 20:15:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|1336
1706300400000|2024-01-26 20:20:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|374
1706300700000|2024-01-26 20:25:00|||||||||206
1706301000000|2024-01-26 20:30:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|737
1706301300000|2024-01-26 20:35:00|||||||||243
1706301600000|2024-01-26 20:40:00|||||||||716
1706301900000|2024-01-26 20:45:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|634
1706302200000|2024-01-26 20:50:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|601
1706302500000|2024-01-26 20:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|2377
1706302800000|2024-01-26 21:00:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|2303
1706303100000|2024-01-26 21:05:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|557
1706303400000|2024-01-26 21:10:00|||||||||109
1706303700000|2024-01-26 21:15:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|454
1706304000000|2024-01-26 21:20:00|||||||||90
1706304300000|2024-01-26 21:25:00|10261|10259|10261|10259|10261|10259|10261|10259|206
1706304600000|2024-01-26 21:30:00|10261.4|10259.4|10261.2|10259.2|10261.4|10259.4|10261|10259|636
1706304900000|2024-01-26 21:35:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|639
1706305200000|2024-01-26 21:40:00|10261.2|10259.2|10261|10259|10261.2|10259.2|10261|10259|293
1706305500000|2024-01-26 21:45:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|846
1706305800000|2024-01-26 21:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2248
1706306100000|2024-01-26 21:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|919
1706482800000|2024-01-28 23:00:00|10263.9|10261.9|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|918
1706483100000|2024-01-28 23:05:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|856
1706483400000|2024-01-28 23:10:00|10263.3|10261.3|10262.1|10260.1|10263.7|10261.7|10262.1|10260.1|521
1706483700000|2024-01-28 23:15:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|717
1706484000000|2024-01-28 23:20:00|10262.5|10260.5|10263.3|10261.3|10263.7|10261.7|10262.5|10260.5|1222
1706484300000|2024-01-28 23:25:00|10263.5|10261.5|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|165
1706484600000|2024-01-28 23:30:00|10262.9|10260.9|10262.9|10260.9|10263.1|10261.1|10262.9|10260.9|172
1706484900000|2024-01-28 23:35:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.7|10260.7|246
1706485200000|2024-01-28 23:40:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.1|10260.1|180
1706485500000|2024-01-28 23:45:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|149
1706485800000|2024-01-28 23:50:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|122
1706486100000|2024-01-28 23:55:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|82
1706486400000|2024-01-29 00:00:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|164
1706486700000|2024-01-29 00:05:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|111
1706487000000|2024-01-29 00:10:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|284
1706487300000|2024-01-29 00:15:00|10262.3|10260.3|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|501
1706487600000|2024-01-29 00:20:00|||||||||140
1706487900000|2024-01-29 00:25:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|369
1706488200000|2024-01-29 00:30:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1444
1706488500000|2024-01-29 00:35:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|288
1706488800000|2024-01-29 00:40:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|176
1706489100000|2024-01-29 00:45:00|||||||||38
1706489400000|2024-01-29 00:50:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|530
1706489700000|2024-01-29 00:55:00|||||||||155
1706490000000|2024-01-29 01:00:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|763
1706490300000|2024-01-29 01:05:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|197
1706490600000|2024-01-29 01:10:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|537
1706490900000|2024-01-29 01:15:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|438
1706491200000|2024-01-29 01:20:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|70
1706491500000|2024-01-29 01:25:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|96
1706491800000|2024-01-29 01:30:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|458
1706492100000|2024-01-29 01:35:00|||||||||116
1706492400000|2024-01-29 01:40:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|177
1706492700000|2024-01-29 01:45:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|138
1706493000000|2024-01-29 01:50:00|||||||||60
1706493300000|2024-01-29 01:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|299
1706493600000|2024-01-29 02:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|330
1706493900000|2024-01-29 02:05:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|213
1706494200000|2024-01-29 02:10:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|356
1706494500000|2024-01-29 02:15:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|200
1706494800000|2024-01-29 02:20:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|300
1706495100000|2024-01-29 02:25:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|46
1706495400000|2024-01-29 02:30:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|220
1706495700000|2024-01-29 02:35:00|||||||||113
1706496000000|2024-01-29 02:40:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10
1706496300000|2024-01-29 02:45:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|150
1706496600000|2024-01-29 02:50:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|55
1706496900000|2024-01-29 02:55:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|171
1706497200000|2024-01-29 03:00:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|279
1706497500000|2024-01-29 03:05:00|||||||||16
1706497800000|2024-01-29 03:10:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|45
1706498100000|2024-01-29 03:15:00|||||||||17
1706498400000|2024-01-29 03:20:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|159
1706498700000|2024-01-29 03:25:00|||||||||7
1706499000000|2024-01-29 03:30:00|||||||||2
1706499300000|2024-01-29 03:35:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|123
1706500200000|2024-01-29 03:50:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|58
1706500500000|2024-01-29 03:55:00|||||||||16
1706500800000|2024-01-29 04:00:00|||||||||16
1706501100000|2024-01-29 04:05:00|||||||||4
1706501400000|2024-01-29 04:10:00|||||||||1
1706501700000|2024-01-29 04:15:00|||||||||3
1706502000000|2024-01-29 04:20:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|201
1706502300000|2024-01-29 04:25:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|215
1706502600000|2024-01-29 04:30:00|||||||||33
1706502900000|2024-01-29 04:35:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|77
1706503200000|2024-01-29 04:40:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|357
1706503500000|2024-01-29 04:45:00|||||||||11
1706503800000|2024-01-29 04:50:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|382
1706504100000|2024-01-29 04:55:00|||||||||19
1706504400000|2024-01-29 05:00:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|564
1706504700000|2024-01-29 05:05:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|288
1706505000000|2024-01-29 05:10:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|61
1706505300000|2024-01-29 05:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|120
1706505600000|2024-01-29 05:20:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|50
1706505900000|2024-01-29 05:25:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|670
1706506200000|2024-01-29 05:30:00|||||||||17
1706506500000|2024-01-29 05:35:00|||||||||40
1706506800000|2024-01-29 05:40:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|81
1706507100000|2024-01-29 05:45:00|10262.9|10260.9|10262.9|10260.9|10263.1|10261.1|10262.9|10260.9|22
1706507400000|2024-01-29 05:50:00|10263.1|10261.1|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|59
1706507700000|2024-01-29 05:55:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|441
1706508000000|2024-01-29 06:00:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|117
1706508300000|2024-01-29 06:05:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|505
1706508600000|2024-01-29 06:10:00|||||||||37
1706508900000|2024-01-29 06:15:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|69
1706509200000|2024-01-29 06:20:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|63
1706509500000|2024-01-29 06:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|76
1706509800000|2024-01-29 06:30:00|||||||||32
1706510100000|2024-01-29 06:35:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|104
1706510400000|2024-01-29 06:40:00|||||||||1
1706510700000|2024-01-29 06:45:00|||||||||13
1706511000000|2024-01-29 06:50:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|223
1706511300000|2024-01-29 06:55:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|112
1706511600000|2024-01-29 07:00:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|258
1706511900000|2024-01-29 07:05:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.5|10261.5|221
1706512200000|2024-01-29 07:10:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|956
1706512500000|2024-01-29 07:15:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|371
1706512800000|2024-01-29 07:20:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|273
1706513100000|2024-01-29 07:25:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|272
1706513400000|2024-01-29 07:30:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|121
1706513700000|2024-01-29 07:35:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|593
1706514000000|2024-01-29 07:40:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|207
1706514300000|2024-01-29 07:45:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|645
1706514600000|2024-01-29 07:50:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|434
1706514900000|2024-01-29 07:55:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1187
1706515200000|2024-01-29 08:00:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|720
1706515500000|2024-01-29 08:05:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|657
1706515800000|2024-01-29 08:10:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|352
1706516100000|2024-01-29 08:15:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|563
1706516400000|2024-01-29 08:20:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|496
1706516700000|2024-01-29 08:25:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|122
1706517000000|2024-01-29 08:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|392
1706517300000|2024-01-29 08:35:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|320
1706517600000|2024-01-29 08:40:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1243
1706517900000|2024-01-29 08:45:00|10264.9|10262.9|10262.9|10260.9|10265.3|10263.3|10262.9|10260.9|3815
1706518200000|2024-01-29 08:50:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|979
1706518500000|2024-01-29 08:55:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|1027
1706518800000|2024-01-29 09:00:00|10264.5|10262.5|10265.6|10263.6|10265.6|10263.6|10264.1|10262.1|1683
1706519100000|2024-01-29 09:05:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1389
1706519400000|2024-01-29 09:10:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|280
1706519700000|2024-01-29 09:15:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|831
1706520000000|2024-01-29 09:20:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|1183
1706520300000|2024-01-29 09:25:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|895
1706520600000|2024-01-29 09:30:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|345
1706520900000|2024-01-29 09:35:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1733
1706521200000|2024-01-29 09:40:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|1155
1706521500000|2024-01-29 09:45:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|250
1706521800000|2024-01-29 09:50:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|403
1706522100000|2024-01-29 09:55:00|10266.6|10264.6|10266.4|10264.4|10266.6|10264.6|10266.4|10264.4|437
1706522400000|2024-01-29 10:00:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1094
1706522700000|2024-01-29 10:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|740
1706523000000|2024-01-29 10:10:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|755
1706523300000|2024-01-29 10:15:00|||||||||205
1706523600000|2024-01-29 10:20:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|349
1706523900000|2024-01-29 10:25:00|||||||||76
1706524200000|2024-01-29 10:30:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|452
1706524500000|2024-01-29 10:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1188
1706524800000|2024-01-29 10:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|147
1706525100000|2024-01-29 10:45:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|165
1706525400000|2024-01-29 10:50:00|||||||||82
1706525700000|2024-01-29 10:55:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|472
1706526000000|2024-01-29 11:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|92
1706526300000|2024-01-29 11:05:00|||||||||394
1706526600000|2024-01-29 11:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|201
1706526900000|2024-01-29 11:15:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|901
1706527200000|2024-01-29 11:20:00|||||||||267
1706527500000|2024-01-29 11:25:00|||||||||254
1706527800000|2024-01-29 11:30:00|||||||||313
1706528100000|2024-01-29 11:35:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|883
1706528400000|2024-01-29 11:40:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|339
1706528700000|2024-01-29 11:45:00|||||||||138
1706529000000|2024-01-29 11:50:00|||||||||401
1706529300000|2024-01-29 11:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|89
1706529600000|2024-01-29 12:00:00|||||||||144
1706529900000|2024-01-29 12:05:00|10265.5|10263.5|10265.3|10263.3|10265.5|10263.5|10265.3|10263.3|162
1706530200000|2024-01-29 12:10:00|||||||||179
1706530500000|2024-01-29 12:15:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|609
1706530800000|2024-01-29 12:20:00|||||||||19
1706531100000|2024-01-29 12:25:00|||||||||339
1706531400000|2024-01-29 12:30:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|532
1706531700000|2024-01-29 12:35:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|367
1706532000000|2024-01-29 12:40:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|533
1706532300000|2024-01-29 12:45:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|478
1706532600000|2024-01-29 12:50:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|786
1706532900000|2024-01-29 12:55:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|821
1706533200000|2024-01-29 13:00:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1275
1706533500000|2024-01-29 13:05:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1165
1706533800000|2024-01-29 13:10:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|990
1706534100000|2024-01-29 13:15:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|944
1706534400000|2024-01-29 13:20:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|2816
1706534700000|2024-01-29 13:25:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|1489
1706535000000|2024-01-29 13:30:00|10264.5|10262.5|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|2822
1706535300000|2024-01-29 13:35:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1415
1706535600000|2024-01-29 13:40:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|3489
1706535900000|2024-01-29 13:45:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|4037
1706536200000|2024-01-29 13:50:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|4406
1706536500000|2024-01-29 13:55:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1423
1706536800000|2024-01-29 14:00:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|598
1706537100000|2024-01-29 14:05:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|1337
1706537400000|2024-01-29 14:10:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|650
1706537700000|2024-01-29 14:15:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|3186
1706538000000|2024-01-29 14:20:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1781
1706538300000|2024-01-29 14:25:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|2383
1706538600000|2024-01-29 14:30:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1736
1706538900000|2024-01-29 14:35:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|1078
1706539200000|2024-01-29 14:40:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|396
1706539500000|2024-01-29 14:45:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|858
1706539800000|2024-01-29 14:50:00|||||||||464
1706540100000|2024-01-29 14:55:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|678
1706540400000|2024-01-29 15:00:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|1574
1706540700000|2024-01-29 15:05:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2500
1706541000000|2024-01-29 15:10:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|969
1706541300000|2024-01-29 15:15:00|10264.5|10262.5|10264.3|10262.3|10264.9|10262.9|10264.1|10262.1|2194
1706541600000|2024-01-29 15:20:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|4820
1706541900000|2024-01-29 15:25:00|||||||||749
1706542200000|2024-01-29 15:30:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|884
1706542500000|2024-01-29 15:35:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|2404
1706542800000|2024-01-29 15:40:00|10265.5|10263.5|10266|10264|10266.4|10264.4|10265.5|10263.5|2107
1706543100000|2024-01-29 15:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|2306
1706543400000|2024-01-29 15:50:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|993
1706543700000|2024-01-29 15:55:00|10265.8|10263.8|10265.3|10263.3|10265.8|10263.8|10264.9|10262.9|1482
1706544000000|2024-01-29 16:00:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1606
1706544300000|2024-01-29 16:05:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1695
1706544600000|2024-01-29 16:10:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1665
1706544900000|2024-01-29 16:15:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|666
1706545200000|2024-01-29 16:20:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|465
1706545500000|2024-01-29 16:25:00|||||||||485
1706545800000|2024-01-29 16:30:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|825
1706546100000|2024-01-29 16:35:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1347
1706546400000|2024-01-29 16:40:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|824
1706546700000|2024-01-29 16:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|201
1706547000000|2024-01-29 16:50:00|||||||||124
1706547300000|2024-01-29 16:55:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1009
1706547600000|2024-01-29 17:00:00|10265.5|10263.5|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|374
1706547900000|2024-01-29 17:05:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1018
1706548200000|2024-01-29 17:10:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|600
1706548500000|2024-01-29 17:15:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|523
1706548800000|2024-01-29 17:20:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|262
1706549100000|2024-01-29 17:25:00|||||||||630
1706549400000|2024-01-29 17:30:00|||||||||89
1706549700000|2024-01-29 17:35:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|1428
1706550000000|2024-01-29 17:40:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1970
1706550300000|2024-01-29 17:45:00|||||||||140
1706550600000|2024-01-29 17:50:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|1366
1706550900000|2024-01-29 17:55:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|598
1706551200000|2024-01-29 18:00:00|||||||||270
1706551500000|2024-01-29 18:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|400
1706551800000|2024-01-29 18:10:00|||||||||66
1706552100000|2024-01-29 18:15:00|10266|10264|10266|10264|10266|10264|10266|10264|1836
1706552400000|2024-01-29 18:20:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|715
1706552700000|2024-01-29 18:25:00|10266|10264|10266|10264|10266|10264|10266|10264|528
1706553000000|2024-01-29 18:30:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|253
1706553300000|2024-01-29 18:35:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|664
1706553600000|2024-01-29 18:40:00|||||||||167
1706553900000|2024-01-29 18:45:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|679
1706554200000|2024-01-29 18:50:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|460
1706554500000|2024-01-29 18:55:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|277
1706554800000|2024-01-29 19:00:00|10266.8|10264.8|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|2071
1706555100000|2024-01-29 19:05:00|10266.4|10264.4|10267|10265|10267|10265|10266.4|10264.4|811
1706555400000|2024-01-29 19:10:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2515
1706555700000|2024-01-29 19:15:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|1645
1706556000000|2024-01-29 19:20:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10266.8|10264.8|1286
1706556300000|2024-01-29 19:25:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1214
1706556600000|2024-01-29 19:30:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|328
1706556900000|2024-01-29 19:35:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|683
1706557200000|2024-01-29 19:40:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|2422
1706557500000|2024-01-29 19:45:00|||||||||273
1706557800000|2024-01-29 19:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|282
1706558100000|2024-01-29 19:55:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|1384
1706558400000|2024-01-29 20:00:00|10267|10265|10269.6|10267.6|10269.9|10267.9|10267|10265|7074
1706558700000|2024-01-29 20:05:00|10269.2|10267.2|10268.4|10266.4|10269.6|10267.6|10267.6|10265.6|2837
1706559000000|2024-01-29 20:10:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|2068
1706559300000|2024-01-29 20:15:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268|10266|1242
1706559600000|2024-01-29 20:20:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|929
1706559900000|2024-01-29 20:25:00|10269.2|10267.2|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|6857
1706560200000|2024-01-29 20:30:00|10270.3|10268.3|10268.8|10266.8|10270.7|10268.7|10268.8|10266.8|20263
1706560500000|2024-01-29 20:35:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268|10266|991
1706560800000|2024-01-29 20:40:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268|10266|3831
1706561100000|2024-01-29 20:45:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|8800
1706561400000|2024-01-29 20:50:00|10269.9|10267.9|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|1476
1706561700000|2024-01-29 20:55:00|10269|10267|10269.6|10267.6|10269.6|10267.6|10269|10267|1605
1706562000000|2024-01-29 21:00:00|10269.2|10267.2|10268.4|10266.4|10269.6|10267.6|10268|10266|5577
1706562300000|2024-01-29 21:05:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|758
1706562600000|2024-01-29 21:10:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|396
1706562900000|2024-01-29 21:15:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|4683
1706563200000|2024-01-29 21:20:00|||||||||1965
1706563500000|2024-01-29 21:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|2770
1706563800000|2024-01-29 21:30:00|10266.8|10264.8|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|1715
1706564100000|2024-01-29 21:35:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|668
1706564400000|2024-01-29 21:40:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|477
1706564700000|2024-01-29 21:45:00|||||||||338
1706565000000|2024-01-29 21:50:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|500
1706565300000|2024-01-29 21:55:00|||||||||367
1706569200000|2024-01-29 23:00:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|114
1706569500000|2024-01-29 23:05:00|||||||||125
1706569800000|2024-01-29 23:10:00|10268|10266|10268|10266|10268|10266|10268|10266|181
1706570100000|2024-01-29 23:15:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|96
1706570400000|2024-01-29 23:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|37
1706570700000|2024-01-29 23:25:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|130
1706571000000|2024-01-29 23:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|161
1706571300000|2024-01-29 23:35:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|442
1706571600000|2024-01-29 23:40:00|||||||||98
1706571900000|2024-01-29 23:45:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|47
1706572200000|2024-01-29 23:50:00|||||||||27
1706572500000|2024-01-29 23:55:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|381
1706572800000|2024-01-30 00:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|111
1706573100000|2024-01-30 00:05:00|||||||||17
1706573400000|2024-01-30 00:10:00|||||||||15
1706573700000|2024-01-30 00:15:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|250
1706574000000|2024-01-30 00:20:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|215
1706574300000|2024-01-30 00:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|158
1706574600000|2024-01-30 00:30:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|582
1706574900000|2024-01-30 00:35:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|173
1706575200000|2024-01-30 00:40:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|65
1706575500000|2024-01-30 00:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|162
1706575800000|2024-01-30 00:50:00|||||||||66
1706576100000|2024-01-30 00:55:00|10267.4|10265.4|10266.4|10264.4|10267.4|10265.4|10266.4|10264.4|636
1706576400000|2024-01-30 01:00:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|730
1706576700000|2024-01-30 01:05:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|308
1706577000000|2024-01-30 01:10:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|360
1706577300000|2024-01-30 01:15:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|140
1706577600000|2024-01-30 01:20:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|135
1706577900000|2024-01-30 01:25:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|320
1706578200000|2024-01-30 01:30:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|69
1706578500000|2024-01-30 01:35:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|39
1706578800000|2024-01-30 01:40:00|||||||||33
1706579100000|2024-01-30 01:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|67
1706579400000|2024-01-30 01:50:00|||||||||3
1706579700000|2024-01-30 01:55:00|||||||||18
1706580000000|2024-01-30 02:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|568
1706580300000|2024-01-30 02:05:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|287
1706580600000|2024-01-30 02:10:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|227
1706580900000|2024-01-30 02:15:00|||||||||263
1706581200000|2024-01-30 02:20:00|||||||||66
1706581500000|2024-01-30 02:25:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|405
1706581800000|2024-01-30 02:30:00|10266.6|10264.6|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|548
1706582100000|2024-01-30 02:35:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|140
1706582400000|2024-01-30 02:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|84
1706582700000|2024-01-30 02:45:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|191
1706583000000|2024-01-30 02:50:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.4|10265.4|313
1706583300000|2024-01-30 02:55:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|567
1706583600000|2024-01-30 03:00:00|||||||||726
1706583900000|2024-01-30 03:05:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|951
1706584200000|2024-01-30 03:10:00|||||||||164
1706584500000|2024-01-30 03:15:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.4|10265.4|115
1706584800000|2024-01-30 03:20:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|333
1706585100000|2024-01-30 03:25:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|179
1706585400000|2024-01-30 03:30:00|||||||||382
1706585700000|2024-01-30 03:35:00|||||||||187
1706586000000|2024-01-30 03:40:00|||||||||122
1706586300000|2024-01-30 03:45:00|||||||||105
1706586600000|2024-01-30 03:50:00|||||||||95
1706586900000|2024-01-30 03:55:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|338
1706587200000|2024-01-30 04:00:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|164
1706587500000|2024-01-30 04:05:00|||||||||40
1706587800000|2024-01-30 04:10:00|||||||||43
1706588100000|2024-01-30 04:15:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|54
1706588400000|2024-01-30 04:20:00|||||||||1
1706588700000|2024-01-30 04:25:00|10268|10266|10269.2|10267.2|10269.6|10267.6|10268|10266|1202
1706589000000|2024-01-30 04:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|227
1706589300000|2024-01-30 04:35:00|||||||||6
1706589600000|2024-01-30 04:40:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|449
1706590200000|2024-01-30 04:50:00|10268.6|10266.6|10268.6|10266.6|10268.6|10266.6|10268.6|10266.6|94
1706590500000|2024-01-30 04:55:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|122
1706590800000|2024-01-30 05:00:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|164
1706591100000|2024-01-30 05:05:00|||||||||72
1706591400000|2024-01-30 05:10:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|93
1706591700000|2024-01-30 05:15:00|||||||||42
1706592000000|2024-01-30 05:20:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|11
1706592300000|2024-01-30 05:25:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|140
1706592600000|2024-01-30 05:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|304
1706592900000|2024-01-30 05:35:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|190
1706593200000|2024-01-30 05:40:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|101
1706593500000|2024-01-30 05:45:00|||||||||17
1706593800000|2024-01-30 05:50:00|||||||||4
1706594100000|2024-01-30 05:55:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|54
1706594400000|2024-01-30 06:00:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|30
1706594700000|2024-01-30 06:05:00|||||||||15
1706595000000|2024-01-30 06:10:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|131
1706595300000|2024-01-30 06:15:00|||||||||7
1706595600000|2024-01-30 06:20:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|505
1706595900000|2024-01-30 06:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|569
1706596200000|2024-01-30 06:30:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|450
1706596500000|2024-01-30 06:35:00|||||||||129
1706596800000|2024-01-30 06:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|343
1706597100000|2024-01-30 06:45:00|||||||||512
1706597400000|2024-01-30 06:50:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|454
1706597700000|2024-01-30 06:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|366
1706598000000|2024-01-30 07:00:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|194
1706598300000|2024-01-30 07:05:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|751
1706598600000|2024-01-30 07:10:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|285
1706598900000|2024-01-30 07:15:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|726
1706599200000|2024-01-30 07:20:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|612
1706599500000|2024-01-30 07:25:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|346
1706599800000|2024-01-30 07:30:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|225
1706600100000|2024-01-30 07:35:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|780
1706600400000|2024-01-30 07:40:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|397
1706600700000|2024-01-30 07:45:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|636
1706601000000|2024-01-30 07:50:00|10270.5|10268.5|10271.1|10269.1|10271.5|10269.5|10270.5|10268.5|509
1706601300000|2024-01-30 07:55:00|10271.5|10269.5|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|1102
1706601600000|2024-01-30 08:00:00|10270.1|10268.1|10268.4|10266.4|10270.1|10268.1|10268.4|10266.4|2811
1706601900000|2024-01-30 08:05:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|892
1706602200000|2024-01-30 08:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|648
1706602500000|2024-01-30 08:15:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|567
1706602800000|2024-01-30 08:20:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|554
1706603100000|2024-01-30 08:25:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|1074
1706603400000|2024-01-30 08:30:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|412
1706603700000|2024-01-30 08:35:00|10268.4|10266.4|10268.6|10266.6|10269.2|10267.2|10268.4|10266.4|1474
1706604000000|2024-01-30 08:40:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|592
1706604300000|2024-01-30 08:45:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|207
1706604600000|2024-01-30 08:50:00|||||||||106
1706604900000|2024-01-30 08:55:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268.2|10266.2|229
1706605200000|2024-01-30 09:00:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|542
1706605500000|2024-01-30 09:05:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|201
1706605800000|2024-01-30 09:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|812
1706606100000|2024-01-30 09:15:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|652
1706606400000|2024-01-30 09:20:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|940
1706606700000|2024-01-30 09:25:00|||||||||42
1706607000000|2024-01-30 09:30:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|294
1706607300000|2024-01-30 09:35:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|361
1706607600000|2024-01-30 09:40:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|458
1706607900000|2024-01-30 09:45:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|194
1706608200000|2024-01-30 09:50:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|208
1706608500000|2024-01-30 09:55:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|489
1706608800000|2024-01-30 10:00:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|433
1706609100000|2024-01-30 10:05:00|10269.4|10267.4|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|328
1706609400000|2024-01-30 10:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|204
1706609700000|2024-01-30 10:15:00|||||||||97
1706610000000|2024-01-30 10:20:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|555
1706610300000|2024-01-30 10:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1120
1706610600000|2024-01-30 10:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|487
1706610900000|2024-01-30 10:35:00|||||||||208
1706611200000|2024-01-30 10:40:00|10269.6|10267.6|10269.6|10267.6|10269.8|10267.8|10269.6|10267.6|96
1706611500000|2024-01-30 10:45:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|515
1706611800000|2024-01-30 10:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|91
1706612100000|2024-01-30 10:55:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|426
1706612400000|2024-01-30 11:00:00|||||||||74
1706612700000|2024-01-30 11:05:00|10268|10266|10268|10266|10268|10266|10268|10266|472
1706613000000|2024-01-30 11:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|344
1706613300000|2024-01-30 11:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|403
1706613600000|2024-01-30 11:20:00|||||||||5
1706613900000|2024-01-30 11:25:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|225
1706614200000|2024-01-30 11:30:00|||||||||333
1706614500000|2024-01-30 11:35:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|163
1706614800000|2024-01-30 11:40:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|690
1706615100000|2024-01-30 11:45:00|||||||||652
1706615400000|2024-01-30 11:50:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|298
1706615700000|2024-01-30 11:55:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1252
1706616000000|2024-01-30 12:00:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|641
1706616300000|2024-01-30 12:05:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|357
1706616600000|2024-01-30 12:10:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|372
1706616900000|2024-01-30 12:15:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|67
1706617200000|2024-01-30 12:20:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|609
1706617500000|2024-01-30 12:25:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|187
1706617800000|2024-01-30 12:30:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|1203
1706618100000|2024-01-30 12:35:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10267.2|10265.2|697
1706618400000|2024-01-30 12:40:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|2088
1706618700000|2024-01-30 12:45:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|2143
1706619000000|2024-01-30 12:50:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1575
1706619300000|2024-01-30 12:55:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|264
1706619600000|2024-01-30 13:00:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1380
1706619900000|2024-01-30 13:05:00|10267|10265|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|1433
1706620200000|2024-01-30 13:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1647
1706620500000|2024-01-30 13:15:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|2106
1706620800000|2024-01-30 13:20:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10266.8|10264.8|3940
1706621100000|2024-01-30 13:25:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|3043
1706621400000|2024-01-30 13:30:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|673
1706621700000|2024-01-30 13:35:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|917
1706622000000|2024-01-30 13:40:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10267.2|10265.2|1952
1706622300000|2024-01-30 13:45:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|694
1706622600000|2024-01-30 13:50:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|647
1706622900000|2024-01-30 13:55:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.8|10264.8|1902
1706623200000|2024-01-30 14:00:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|1299
1706623500000|2024-01-30 14:05:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|2852
1706623800000|2024-01-30 14:10:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1587
1706624100000|2024-01-30 14:15:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1852
1706624400000|2024-01-30 14:20:00|10268.8|10266.8|10270.3|10268.3|10270.3|10268.3|10268.8|10266.8|1128
1706624700000|2024-01-30 14:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|564
1706625000000|2024-01-30 14:30:00|10271.1|10269.1|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|1976
1706625300000|2024-01-30 14:35:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1746
1706625600000|2024-01-30 14:40:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1070
1706625900000|2024-01-30 14:45:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1320
1706626200000|2024-01-30 14:50:00|10270.3|10268.3|10271.5|10269.5|10271.9|10269.9|10270.3|10268.3|6696
1706626500000|2024-01-30 14:55:00|10271.1|10269.1|10271.5|10269.5|10272.1|10270.1|10271.1|10269.1|5318
1706626800000|2024-01-30 15:00:00|10271.9|10269.9|10264.1|10262.1|10272.5|10270.5|10262.9|10260.9|10925
1706627100000|2024-01-30 15:05:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10261.7|10259.7|9029
1706627400000|2024-01-30 15:10:00|10263.3|10261.3|10262.5|10260.5|10263.7|10261.7|10262.1|10260.1|2928
1706627700000|2024-01-30 15:15:00|10262.1|10260.1|10259.8|10257.8|10262.1|10260.1|10259.4|10257.4|6832
1706628000000|2024-01-30 15:20:00|10259.4|10257.4|10258.6|10256.6|10260.2|10258.2|10257.4|10255.4|7532
1706628300000|2024-01-30 15:25:00|10258.2|10256.2|10259|10257|10259|10257|10256.7|10254.7|4630
1706628600000|2024-01-30 15:30:00|10258.8|10256.8|10258.2|10256.2|10259|10257|10257.8|10255.8|5032
1706628900000|2024-01-30 15:35:00|10258.6|10256.6|10257.8|10255.8|10258.8|10256.8|10257.8|10255.8|4925
1706629200000|2024-01-30 15:40:00|10257.6|10255.6|10257.1|10255.1|10258.6|10256.6|10257.1|10255.1|3405
1706629500000|2024-01-30 15:45:00|10256.7|10254.7|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|5708
1706629800000|2024-01-30 15:50:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|3817
1706630100000|2024-01-30 15:55:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|2844
1706630400000|2024-01-30 16:00:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|3374
1706630700000|2024-01-30 16:05:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|2119
1706631000000|2024-01-30 16:10:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|4623
1706631300000|2024-01-30 16:15:00|10257.4|10255.4|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|6633
1706631600000|2024-01-30 16:20:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|2585
1706631900000|2024-01-30 16:25:00|10258.2|10256.2|10259.4|10257.4|10259.4|10257.4|10257.8|10255.8|2051
1706632200000|2024-01-30 16:30:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|6259
1706632500000|2024-01-30 16:35:00|10258.8|10256.8|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|1905
1706632800000|2024-01-30 16:40:00|10258.2|10256.2|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|2236
1706633100000|2024-01-30 16:45:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259|10257|1799
1706633400000|2024-01-30 16:50:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|2667
1706633700000|2024-01-30 16:55:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|26148
1706634000000|2024-01-30 17:00:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|2149
1706634300000|2024-01-30 17:05:00|10259|10257|10257.4|10255.4|10259|10257|10257.4|10255.4|1759
1706634600000|2024-01-30 17:10:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1936
1706634900000|2024-01-30 17:15:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|3206
1706635200000|2024-01-30 17:20:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1013
1706635500000|2024-01-30 17:25:00|10257.6|10255.6|10257.4|10255.4|10257.6|10255.6|10257.4|10255.4|632
1706635800000|2024-01-30 17:30:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|2282
1706636100000|2024-01-30 17:35:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|2308
1706636400000|2024-01-30 17:40:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|1099
1706636700000|2024-01-30 17:45:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|2052
1706637000000|2024-01-30 17:50:00|10255.7|10253.7|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|1743
1706637300000|2024-01-30 17:55:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|1474
1706637600000|2024-01-30 18:00:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|2040
1706637900000|2024-01-30 18:05:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|2550
1706638200000|2024-01-30 18:10:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1836
1706638500000|2024-01-30 18:15:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|739
1706638800000|2024-01-30 18:20:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|2249
1706639100000|2024-01-30 18:25:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|808
1706639400000|2024-01-30 18:30:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|837
1706639700000|2024-01-30 18:35:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|2046
1706640000000|2024-01-30 18:40:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|749
1706640300000|2024-01-30 18:45:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1256
1706640600000|2024-01-30 18:50:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|2320
1706640900000|2024-01-30 18:55:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1028
1706641200000|2024-01-30 19:00:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|2374
1706641500000|2024-01-30 19:05:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.5|10253.5|5544
1706641800000|2024-01-30 19:10:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|2250
1706642100000|2024-01-30 19:15:00|10256.9|10254.9|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|2455
1706642400000|2024-01-30 19:20:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1956
1706642700000|2024-01-30 19:25:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1095
1706643000000|2024-01-30 19:30:00|10257.4|10255.4|10258.6|10256.6|10258.6|10256.6|10257.1|10255.1|2190
1706643300000|2024-01-30 19:35:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|2585
1706643600000|2024-01-30 19:40:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|1368
1706643900000|2024-01-30 19:45:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|2145
1706644200000|2024-01-30 19:50:00|10259|10257|10259|10257|10259|10257|10259|10257|1786
1706644500000|2024-01-30 19:55:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|2998
1706644800000|2024-01-30 20:00:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|3369
1706645100000|2024-01-30 20:05:00|10259.6|10257.6|10259|10257|10259.6|10257.6|10259|10257|1416
1706645400000|2024-01-30 20:10:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|2314
1706645700000|2024-01-30 20:15:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|3297
1706646000000|2024-01-30 20:20:00|10259.4|10257.4|10259.4|10257.4|10259.6|10257.6|10259.4|10257.4|976
1706646300000|2024-01-30 20:25:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|696
1706646600000|2024-01-30 20:30:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1311
1706646900000|2024-01-30 20:35:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|1306
1706647200000|2024-01-30 20:40:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|2399
1706647500000|2024-01-30 20:45:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10259|10257|1454
1706647800000|2024-01-30 20:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|1498
1706648100000|2024-01-30 20:55:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|2740
1706648400000|2024-01-30 21:00:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|5659
1706648700000|2024-01-30 21:05:00|10261|10259|10261|10259|10261.4|10259.4|10260.6|10258.6|3194
1706649000000|2024-01-30 21:10:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|694
1706649300000|2024-01-30 21:15:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|1177
1706649600000|2024-01-30 21:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|701
1706649900000|2024-01-30 21:25:00|10261.2|10259.2|10262.5|10260.5|10262.5|10260.5|10261|10259|2154
1706650200000|2024-01-30 21:30:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1094
1706650500000|2024-01-30 21:35:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|977
1706650800000|2024-01-30 21:40:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|3392
1706651100000|2024-01-30 21:45:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|1792
1706651400000|2024-01-30 21:50:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.9|10261.9|2264
1706651700000|2024-01-30 21:55:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|3330
1706655600000|2024-01-30 23:00:00|10264.7|10262.7|10264.3|10262.3|10265.3|10263.3|10264.1|10262.1|979
1706655900000|2024-01-30 23:05:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|82
1706656200000|2024-01-30 23:10:00|||||||||204
1706656500000|2024-01-30 23:15:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|221
1706656800000|2024-01-30 23:20:00|||||||||253
1706657100000|2024-01-30 23:25:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|341
1706657400000|2024-01-30 23:30:00|||||||||1
1706657700000|2024-01-30 23:35:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|431
1706658000000|2024-01-30 23:40:00|||||||||12
1706658300000|2024-01-30 23:45:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|315
1706658600000|2024-01-30 23:50:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|924
1706658900000|2024-01-30 23:55:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|214
1706659200000|2024-01-31 00:00:00|10263.9|10261.9|10264.5|10262.5|10264.5|10262.5|10263.9|10261.9|418
1706659500000|2024-01-31 00:05:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|915
1706659800000|2024-01-31 00:10:00|10264.9|10262.9|10264.1|10262.1|10265.3|10263.3|10264.1|10262.1|203
1706660100000|2024-01-31 00:15:00|10263.9|10261.9|10264.5|10262.5|10264.9|10262.9|10263.9|10261.9|470
1706660400000|2024-01-31 00:20:00|10264.7|10262.7|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|799
1706660700000|2024-01-31 00:25:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|656
1706661000000|2024-01-31 00:30:00|10265.3|10263.3|10264.9|10262.9|10266|10264|10264.9|10262.9|706
1706661300000|2024-01-31 00:35:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|93
1706661600000|2024-01-31 00:40:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|60
1706661900000|2024-01-31 00:45:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|65
1706662200000|2024-01-31 00:50:00|||||||||45
1706662800000|2024-01-31 01:00:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|684
1706663100000|2024-01-31 01:05:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|459
1706663400000|2024-01-31 01:10:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|282
1706663700000|2024-01-31 01:15:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|751
1706664000000|2024-01-31 01:20:00|10266.2|10264.2|10266.4|10264.4|10266.6|10264.6|10266.2|10264.2|425
1706664300000|2024-01-31 01:25:00|10266.8|10264.8|10266.8|10264.8|10267|10265|10266.4|10264.4|528
1706664600000|2024-01-31 01:30:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|71
1706664900000|2024-01-31 01:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|908
1706665200000|2024-01-31 01:40:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|250
1706665500000|2024-01-31 01:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|302
1706665800000|2024-01-31 01:50:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|242
1706666100000|2024-01-31 01:55:00|||||||||238
1706666400000|2024-01-31 02:00:00|||||||||575
1706666700000|2024-01-31 02:05:00|10266|10264|10266|10264|10266|10264|10266|10264|198
1706667000000|2024-01-31 02:10:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.2|10264.2|312
1706667300000|2024-01-31 02:15:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|433
1706667600000|2024-01-31 02:20:00|||||||||52
1706667900000|2024-01-31 02:25:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|320
1706668200000|2024-01-31 02:30:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|95
1706668500000|2024-01-31 02:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|79
1706668800000|2024-01-31 02:40:00|||||||||65
1706669100000|2024-01-31 02:45:00|||||||||92
1706669400000|2024-01-31 02:50:00|||||||||20
1706669700000|2024-01-31 02:55:00|10266|10264|10266|10264|10266|10264|10266|10264|74
1706670000000|2024-01-31 03:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|654
1706670300000|2024-01-31 03:05:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|366
1706670600000|2024-01-31 03:10:00|||||||||102
1706670900000|2024-01-31 03:15:00|||||||||11
1706671200000|2024-01-31 03:20:00|||||||||3
1706671500000|2024-01-31 03:25:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|233
1706672100000|2024-01-31 03:35:00|||||||||9
1706672400000|2024-01-31 03:40:00|||||||||3
1706672700000|2024-01-31 03:45:00|||||||||3
1706673000000|2024-01-31 03:50:00|||||||||154
1706673300000|2024-01-31 03:55:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|200
1706673600000|2024-01-31 04:00:00|||||||||87
1706673900000|2024-01-31 04:05:00|||||||||57
1706674200000|2024-01-31 04:10:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|136
1706674500000|2024-01-31 04:15:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|281
1706674800000|2024-01-31 04:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|86
1706675100000|2024-01-31 04:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|111
1706675400000|2024-01-31 04:30:00|||||||||1
1706675700000|2024-01-31 04:35:00|||||||||227
1706676000000|2024-01-31 04:40:00|||||||||3
1706676300000|2024-01-31 04:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|346
1706676600000|2024-01-31 04:50:00|||||||||27
1706676900000|2024-01-31 04:55:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|47
1706677200000|2024-01-31 05:00:00|10266|10264|10267.2|10265.2|10267.2|10265.2|10265.6|10263.6|4756
1706677500000|2024-01-31 05:05:00|||||||||28
1706677800000|2024-01-31 05:10:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|109
1706678100000|2024-01-31 05:15:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1175
1706678400000|2024-01-31 05:20:00|||||||||6
1706678700000|2024-01-31 05:25:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.4|10265.4|88
1706679000000|2024-01-31 05:30:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|419
1706679300000|2024-01-31 05:35:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|215
1706679600000|2024-01-31 05:40:00|||||||||83
1706679900000|2024-01-31 05:45:00|||||||||106
1706680200000|2024-01-31 05:50:00|||||||||1
1706680500000|2024-01-31 05:55:00|||||||||102
1706680800000|2024-01-31 06:00:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|66
1706681100000|2024-01-31 06:05:00|||||||||7
1706681400000|2024-01-31 06:10:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|44
1706681700000|2024-01-31 06:15:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|276
1706682000000|2024-01-31 06:20:00|||||||||16
1706682300000|2024-01-31 06:25:00|||||||||33
1706682600000|2024-01-31 06:30:00|||||||||155
1706682900000|2024-01-31 06:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|372
1706683200000|2024-01-31 06:40:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|381
1706683500000|2024-01-31 06:45:00|||||||||42
1706683800000|2024-01-31 06:50:00|||||||||14
1706684100000|2024-01-31 06:55:00|10266|10264|10266|10264|10266|10264|10266|10264|120
1706684400000|2024-01-31 07:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|306
1706684700000|2024-01-31 07:05:00|||||||||32
1706685000000|2024-01-31 07:10:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|985
1706685300000|2024-01-31 07:15:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|315
1706685600000|2024-01-31 07:20:00|||||||||3
1706685900000|2024-01-31 07:25:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|918
1706686200000|2024-01-31 07:30:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1110
1706686500000|2024-01-31 07:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|57
1706686800000|2024-01-31 07:40:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|784
1706687100000|2024-01-31 07:45:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268|10266|2338
1706687400000|2024-01-31 07:50:00|10269.9|10267.9|10268.8|10266.8|10270.7|10268.7|10268.8|10266.8|2228
1706687700000|2024-01-31 07:55:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|1314
1706688000000|2024-01-31 08:00:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1823
1706688300000|2024-01-31 08:05:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1639
1706688600000|2024-01-31 08:10:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|483
1706688900000|2024-01-31 08:15:00|10267.2|10265.2|10267.2|10265.2|10268|10266|10267.2|10265.2|1810
1706689200000|2024-01-31 08:20:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|2034
1706689500000|2024-01-31 08:25:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|488
1706689800000|2024-01-31 08:30:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|535
1706690100000|2024-01-31 08:35:00|10268.4|10266.4|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|732
1706690400000|2024-01-31 08:40:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|962
1706690700000|2024-01-31 08:45:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|744
1706691000000|2024-01-31 08:50:00|10268.6|10266.6|10268|10266|10268.8|10266.8|10268|10266|649
1706691300000|2024-01-31 08:55:00|10267.8|10265.8|10268|10266|10268.4|10266.4|10267.8|10265.8|300
1706691600000|2024-01-31 09:00:00|10267.8|10265.8|10266.8|10264.8|10268.4|10266.4|10266.8|10264.8|838
1706691900000|2024-01-31 09:05:00|10266.6|10264.6|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1109
1706692200000|2024-01-31 09:10:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|512
1706692500000|2024-01-31 09:15:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|998
1706692800000|2024-01-31 09:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|835
1706693100000|2024-01-31 09:25:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|157
1706693400000|2024-01-31 09:30:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|359
1706693700000|2024-01-31 09:35:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|425
1706694000000|2024-01-31 09:40:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|505
1706694300000|2024-01-31 09:45:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|377
1706694600000|2024-01-31 09:50:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|108
1706694900000|2024-01-31 09:55:00|10266.4|10264.4|10266.4|10264.4|10266.6|10264.6|10266|10264|352
1706695200000|2024-01-31 10:00:00|10266.6|10264.6|10266.8|10264.8|10267.2|10265.2|10266.6|10264.6|961
1706695500000|2024-01-31 10:05:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|614
1706695800000|2024-01-31 10:10:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|341
1706696100000|2024-01-31 10:15:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|765
1706696400000|2024-01-31 10:20:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|89
1706696700000|2024-01-31 10:25:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|513
1706697000000|2024-01-31 10:30:00|10265.5|10263.5|10266|10264|10266|10264|10265.3|10263.3|995
1706697300000|2024-01-31 10:35:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|79
1706697600000|2024-01-31 10:40:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|420
1706697900000|2024-01-31 10:45:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|683
1706698200000|2024-01-31 10:50:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|481
1706698500000|2024-01-31 10:55:00|||||||||85
1706698800000|2024-01-31 11:00:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|279
1706699100000|2024-01-31 11:05:00|||||||||509
1706699400000|2024-01-31 11:10:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|973
1706699700000|2024-01-31 11:15:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|194
1706700000000|2024-01-31 11:20:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|600
1706700300000|2024-01-31 11:25:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|305
1706700600000|2024-01-31 11:30:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|130
1706700900000|2024-01-31 11:35:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|455
1706701200000|2024-01-31 11:40:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|261
1706701500000|2024-01-31 11:45:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|215
1706701800000|2024-01-31 11:50:00|||||||||331
1706702100000|2024-01-31 11:55:00|10265.8|10263.8|10266|10264|10266|10264|10265.8|10263.8|614
1706702400000|2024-01-31 12:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|108
1706702700000|2024-01-31 12:05:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|67
1706703000000|2024-01-31 12:10:00|||||||||32
1706703300000|2024-01-31 12:15:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|566
1706703600000|2024-01-31 12:20:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|913
1706703900000|2024-01-31 12:25:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|317
1706704200000|2024-01-31 12:30:00|10266|10264|10266|10264|10266|10264|10266|10264|1108
1706704500000|2024-01-31 12:35:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|790
1706704800000|2024-01-31 12:40:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1980
1706705100000|2024-01-31 12:45:00|10266.2|10264.2|10268|10266|10268.4|10266.4|10266|10264|1330
1706705400000|2024-01-31 12:50:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.2|10265.2|736
1706705700000|2024-01-31 12:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|2070
1706706000000|2024-01-31 13:00:00|10267.8|10265.8|10266.8|10264.8|10268.8|10266.8|10266.8|10264.8|4312
1706706300000|2024-01-31 13:05:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266|10264|2220
1706706600000|2024-01-31 13:10:00|10267.2|10265.2|10266.6|10264.6|10267.6|10265.6|10266.4|10264.4|3666
1706706900000|2024-01-31 13:15:00|10268.4|10266.4|10269|10267|10270.3|10268.3|10268|10266|5661
1706707200000|2024-01-31 13:20:00|10269.2|10267.2|10270.3|10268.3|10270.7|10268.7|10268.8|10266.8|3976
1706707500000|2024-01-31 13:25:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10268.8|10266.8|3457
1706707800000|2024-01-31 13:30:00|10271.1|10269.1|10273.5|10271.5|10274.6|10272.6|10269.2|10267.2|10095
1706708100000|2024-01-31 13:35:00|10273.9|10271.9|10269.6|10267.6|10273.9|10271.9|10268.4|10266.4|12163
1706708400000|2024-01-31 13:40:00|10269.2|10267.2|10269.2|10267.2|10271.1|10269.1|10269.2|10267.2|5962
1706708700000|2024-01-31 13:45:00|10269.6|10267.6|10270.3|10268.3|10272.3|10270.3|10268.8|10266.8|4510
1706709000000|2024-01-31 13:50:00|10270.1|10268.1|10271.1|10269.1|10271.1|10269.1|10269.6|10267.6|3480
1706709300000|2024-01-31 13:55:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2566
1706709600000|2024-01-31 14:00:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10270.7|10268.7|2607
1706709900000|2024-01-31 14:05:00|10272.3|10270.3|10274.2|10272.2|10274.2|10272.2|10271.9|10269.9|3684
1706710200000|2024-01-31 14:10:00|10273.9|10271.9|10276.2|10274.2|10276.2|10274.2|10273.9|10271.9|5040
1706710500000|2024-01-31 14:15:00|10275.8|10273.8|10277|10275|10277.4|10275.4|10275.4|10273.4|8768
1706710800000|2024-01-31 14:20:00|10276.6|10274.6|10277|10275|10277|10275|10275.8|10273.8|4382
1706711100000|2024-01-31 14:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|2718
1706711400000|2024-01-31 14:30:00|10277.2|10275.2|10283.2|10281.2|10284.4|10282.4|10277|10275|10125
1706711700000|2024-01-31 14:35:00|10282.8|10280.8|10286|10284|10287.9|10285.9|10282.4|10280.4|17034
1706712000000|2024-01-31 14:40:00|10285.6|10283.6|10282.8|10280.8|10286|10284|10282.8|10280.8|8075
1706712300000|2024-01-31 14:45:00|10283|10281|10287.9|10285.9|10287.9|10285.9|10282.4|10280.4|9041
1706712600000|2024-01-31 14:50:00|10288.3|10286.3|10291|10289|10291.8|10289.8|10287.1|10285.1|15564
1706712900000|2024-01-31 14:55:00|10291.4|10289.4|10287.9|10285.9|10293.4|10291.4|10286|10284|18033
1706713200000|2024-01-31 15:00:00|10288.1|10286.1|10284.8|10282.8|10289.1|10287.1|10284.6|10282.6|11751
1706713500000|2024-01-31 15:05:00|10284.4|10282.4|10285.6|10283.6|10286.4|10284.4|10284|10282|9364
1706713800000|2024-01-31 15:10:00|10286|10284|10286|10284|10287.1|10285.1|10285.2|10283.2|5584
1706714100000|2024-01-31 15:15:00|10286.4|10284.4|10285.6|10283.6|10287.5|10285.5|10284.8|10282.8|7654
1706714400000|2024-01-31 15:20:00|10286|10284|10284.8|10282.8|10286|10284|10283.2|10281.2|5784
1706714700000|2024-01-31 15:25:00|10284.4|10282.4|10284.4|10282.4|10286.7|10284.7|10284.4|10282.4|5013
1706715000000|2024-01-31 15:30:00|10284.8|10282.8|10285.6|10283.6|10286.4|10284.4|10283.6|10281.6|3745
1706715300000|2024-01-31 15:35:00|10285.2|10283.2|10287.1|10285.1|10287.5|10285.5|10284.8|10282.8|4012
1706715600000|2024-01-31 15:40:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|5319
1706715900000|2024-01-31 15:45:00|10288.3|10286.3|10288.7|10286.7|10289.5|10287.5|10287.9|10285.9|3981
1706716200000|2024-01-31 15:50:00|10288.3|10286.3|10289.1|10287.1|10289.9|10287.9|10287.5|10285.5|2200
1706716500000|2024-01-31 15:55:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|3108
1706716800000|2024-01-31 16:00:00|10289.5|10287.5|10288.3|10286.3|10290.3|10288.3|10288.3|10286.3|4778
1706717100000|2024-01-31 16:05:00|10287.9|10285.9|10286.4|10284.4|10288.3|10286.3|10285.6|10283.6|5259
1706717400000|2024-01-31 16:10:00|10286|10284|10286.7|10284.7|10287.5|10285.5|10286|10284|3936
1706717700000|2024-01-31 16:15:00|10287.1|10285.1|10285.6|10283.6|10287.5|10285.5|10285.6|10283.6|4660
1706718000000|2024-01-31 16:20:00|10286|10284|10283.6|10281.6|10286|10284|10283.6|10281.6|5920
1706718300000|2024-01-31 16:25:00|10284|10282|10286.4|10284.4|10286.4|10284.4|10283.2|10281.2|3991
1706718600000|2024-01-31 16:30:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10284.4|10282.4|3049
1706718900000|2024-01-31 16:35:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10284.8|10282.8|2470
1706719200000|2024-01-31 16:40:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|872
1706719500000|2024-01-31 16:45:00|10285.2|10283.2|10283.6|10281.6|10285.6|10283.6|10283.2|10281.2|1754
1706719800000|2024-01-31 16:50:00|10284|10282|10285.6|10283.6|10285.6|10283.6|10283.6|10281.6|2922
1706720100000|2024-01-31 16:55:00|10285.2|10283.2|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|2723
1706720400000|2024-01-31 17:00:00|10284|10282|10285.6|10283.6|10286|10284|10284|10282|4947
1706720700000|2024-01-31 17:05:00|10285.8|10283.8|10284|10282|10285.8|10283.8|10284|10282|828
1706721000000|2024-01-31 17:10:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|500
1706721300000|2024-01-31 17:15:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|1777
1706721600000|2024-01-31 17:20:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|2329
1706721900000|2024-01-31 17:25:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|993
1706722200000|2024-01-31 17:30:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|3393
1706722500000|2024-01-31 17:35:00|10283.8|10281.8|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|2905
1706722800000|2024-01-31 17:40:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|2730
1706723100000|2024-01-31 17:45:00|10283.6|10281.6|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|2290
1706723400000|2024-01-31 17:50:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|2285
1706723700000|2024-01-31 17:55:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|1375
1706724000000|2024-01-31 18:00:00|10283.2|10281.2|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|3465
1706724300000|2024-01-31 18:05:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1018
1706724600000|2024-01-31 18:10:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|2155
1706724900000|2024-01-31 18:15:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1247
1706725200000|2024-01-31 18:20:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10280.5|10278.5|2461
1706725500000|2024-01-31 18:25:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|2142
1706725800000|2024-01-31 18:30:00|10282.1|10280.1|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|3467
1706726100000|2024-01-31 18:35:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|2167
1706726400000|2024-01-31 18:40:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|1310
1706726700000|2024-01-31 18:45:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|3603
1706727000000|2024-01-31 18:50:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|3217
1706727300000|2024-01-31 18:55:00|10281.7|10279.7|10281.1|10279.1|10282.4|10280.4|10280.9|10278.9|2452
1706727600000|2024-01-31 19:00:00|10281.3|10279.3|10275|10273|10285.6|10283.6|10269.6|10267.6|11937
1706727900000|2024-01-31 19:05:00|10274.6|10272.6|10275|10273|10278.5|10276.5|10274.2|10272.2|9587
1706728200000|2024-01-31 19:10:00|10275.4|10273.4|10277|10275|10277|10275|10273.9|10271.9|5531
1706728500000|2024-01-31 19:15:00|10277.4|10275.4|10278.5|10276.5|10279.7|10277.7|10275.8|10273.8|4973
1706728800000|2024-01-31 19:20:00|10278.1|10276.1|10277|10275|10279.3|10277.3|10275|10273|3942
1706729100000|2024-01-31 19:25:00|10277.4|10275.4|10277.4|10275.4|10278.1|10276.1|10276.6|10274.6|2416
1706729400000|2024-01-31 19:30:00|10277.8|10275.8|10280.1|10278.1|10282.4|10280.4|10275.8|10273.8|7531
1706729700000|2024-01-31 19:35:00|10280.5|10278.5|10286.7|10284.7|10288.7|10286.7|10278.5|10276.5|15474
1706730000000|2024-01-31 19:40:00|10287.1|10285.1|10286.4|10284.4|10287.9|10285.9|10284.4|10282.4|11744
1706730300000|2024-01-31 19:45:00|10286.2|10284.2|10287.1|10285.1|10289.9|10287.9|10286|10284|10102
1706730600000|2024-01-31 19:50:00|10287.3|10285.3|10285.6|10283.6|10288.3|10286.3|10285.2|10283.2|6629
1706730900000|2024-01-31 19:55:00|10285.2|10283.2|10284|10282|10286.7|10284.7|10283.2|10281.2|5154
1706731200000|2024-01-31 20:00:00|10284.8|10282.8|10273.5|10271.5|10285.6|10283.6|10271.1|10269.1|19245
1706731500000|2024-01-31 20:05:00|10273.3|10271.3|10277|10275|10277.4|10275.4|10272.3|10270.3|12030
1706731800000|2024-01-31 20:10:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10273.5|10271.5|5915
1706732100000|2024-01-31 20:15:00|10276.6|10274.6|10277.8|10275.8|10280.1|10278.1|10276.6|10274.6|5035
1706732400000|2024-01-31 20:20:00|10278|10276|10278.1|10276.1|10279.7|10277.7|10277|10275|5124
1706732700000|2024-01-31 20:25:00|10278.5|10276.5|10275.8|10273.8|10278.9|10276.9|10275.8|10273.8|3055
1706733000000|2024-01-31 20:30:00|10275.4|10273.4|10273.5|10271.5|10275.8|10273.8|10273.1|10271.1|5440
1706733300000|2024-01-31 20:35:00|10273.1|10271.1|10276.6|10274.6|10276.6|10274.6|10273.1|10271.1|4048
1706733600000|2024-01-31 20:40:00|10276.2|10274.2|10278.1|10276.1|10278.5|10276.5|10276.2|10274.2|3061
1706733900000|2024-01-31 20:45:00|10277.8|10275.8|10279.3|10277.3|10280.1|10278.1|10277.4|10275.4|3611
1706734200000|2024-01-31 20:50:00|10278.9|10276.9|10280.5|10278.5|10281.1|10279.1|10278.9|10276.9|5951
1706734500000|2024-01-31 20:55:00|10280.9|10278.9|10285.6|10283.6|10285.6|10283.6|10280.5|10278.5|14372
1706734800000|2024-01-31 21:00:00|10286|10284|10283.6|10281.6|10286.7|10284.7|10282.1|10280.1|14815
1706735100000|2024-01-31 21:05:00|10284|10282|10285.2|10283.2|10286|10284|10283.6|10281.6|6372
1706735400000|2024-01-31 21:10:00|10285.6|10283.6|10284.6|10282.6|10285.6|10283.6|10283.2|10281.2|4427
1706735700000|2024-01-31 21:15:00|10284.4|10282.4|10286.4|10284.4|10286.4|10284.4|10284|10282|1929
1706736000000|2024-01-31 21:20:00|10286.7|10284.7|10286|10284|10287.5|10285.5|10286|10284|4677
1706736300000|2024-01-31 21:25:00|10285.6|10283.6|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|1983
1706736600000|2024-01-31 21:30:00|10285.2|10283.2|10286.4|10284.4|10286.4|10284.4|10285.2|10283.2|2015
1706736900000|2024-01-31 21:35:00|10286.7|10284.7|10288.3|10286.3|10288.3|10286.3|10286.4|10284.4|3562
1706737200000|2024-01-31 21:40:00|10288.1|10286.1|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|1716
1706737500000|2024-01-31 21:45:00|10287.1|10285.1|10287.9|10285.9|10288.7|10286.7|10286.4|10284.4|5496
1706737800000|2024-01-31 21:50:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1648
1706738100000|2024-01-31 21:55:00|10288.1|10286.1|10287.1|10285.1|10288.3|10286.3|10286.9|10284.9|2042
1706742000000|2024-01-31 23:00:00|10286.7|10284.7|10285.6|10283.6|10287.3|10285.3|10285.2|10283.2|715
1706742300000|2024-01-31 23:05:00|10285.2|10283.2|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|543
1706742600000|2024-01-31 23:10:00|10285.8|10283.8|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|203
1706742900000|2024-01-31 23:15:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|185
1706743200000|2024-01-31 23:20:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|310
1706743500000|2024-01-31 23:25:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|48
1706743800000|2024-01-31 23:30:00|10285|10283|10284.4|10282.4|10285|10283|10284.4|10282.4|292
1706744100000|2024-01-31 23:35:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|349
1706744400000|2024-01-31 23:40:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|506
1706744700000|2024-01-31 23:45:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|1107
1706745000000|2024-01-31 23:50:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|433
1706745300000|2024-01-31 23:55:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|993
1706745600000|2024-02-01 00:00:00|10283.2|10281.2|10283.2|10281.2|10283.4|10281.4|10283.2|10281.2|106
1706745900000|2024-02-01 00:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|706
1706746200000|2024-02-01 00:10:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|380
1706746500000|2024-02-01 00:15:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|525
1706746800000|2024-02-01 00:20:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|530
1706747100000|2024-02-01 00:25:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|217
1706747400000|2024-02-01 00:30:00|10282.1|10280.1|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|907
1706747700000|2024-02-01 00:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|421
1706748000000|2024-02-01 00:40:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|435
1706748300000|2024-02-01 00:45:00|10283.6|10281.6|10281.7|10279.7|10283.6|10281.6|10281.7|10279.7|701
1706748600000|2024-02-01 00:50:00|10282.1|10280.1|10280.1|10278.1|10282.1|10280.1|10279.7|10277.7|4328
1706748900000|2024-02-01 00:55:00|10280.5|10278.5|10279.3|10277.3|10280.5|10278.5|10278.9|10276.9|3308
1706749200000|2024-02-01 01:00:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1445
1706749500000|2024-02-01 01:05:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|737
1706749800000|2024-02-01 01:10:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|663
1706750100000|2024-02-01 01:15:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|267
1706750400000|2024-02-01 01:20:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|393
1706750700000|2024-02-01 01:25:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|744
1706751000000|2024-02-01 01:30:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|550
1706751300000|2024-02-01 01:35:00|||||||||92
1706751600000|2024-02-01 01:40:00|||||||||103
1706751900000|2024-02-01 01:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|668
1706752200000|2024-02-01 01:50:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|64
1706752500000|2024-02-01 01:55:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|513
1706752800000|2024-02-01 02:00:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|385
1706753100000|2024-02-01 02:05:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|377
1706753400000|2024-02-01 02:10:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.7|10278.7|429
1706753700000|2024-02-01 02:15:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|477
1706754000000|2024-02-01 02:20:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|438
1706754300000|2024-02-01 02:25:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|135
1706754600000|2024-02-01 02:30:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|328
1706754900000|2024-02-01 02:35:00|10279.3|10277.3|10279.3|10277.3|10279.5|10277.5|10279.3|10277.3|181
1706755200000|2024-02-01 02:40:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|256
1706755500000|2024-02-01 02:45:00|||||||||67
1706755800000|2024-02-01 02:50:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|196
1706756100000|2024-02-01 02:55:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|267
1706756400000|2024-02-01 03:00:00|||||||||37
1706756700000|2024-02-01 03:05:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|304
1706757000000|2024-02-01 03:10:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|434
1706757300000|2024-02-01 03:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|235
1706757600000|2024-02-01 03:20:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.5|10277.5|736
1706757900000|2024-02-01 03:25:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|62
1706758200000|2024-02-01 03:30:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|534
1706758500000|2024-02-01 03:35:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|267
1706758800000|2024-02-01 03:40:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|513
1706759100000|2024-02-01 03:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|130
1706759400000|2024-02-01 03:50:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|109
1706759700000|2024-02-01 03:55:00|||||||||50
1706760000000|2024-02-01 04:00:00|||||||||45
1706760300000|2024-02-01 04:05:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.9|10277.9|186
1706760600000|2024-02-01 04:10:00|||||||||1
1706760900000|2024-02-01 04:15:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|34
1706761200000|2024-02-01 04:20:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|319
1706761500000|2024-02-01 04:25:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|391
1706761800000|2024-02-01 04:30:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|78
1706762100000|2024-02-01 04:35:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|30
1706762400000|2024-02-01 04:40:00|||||||||15
1706762700000|2024-02-01 04:45:00|||||||||74
1706763000000|2024-02-01 04:50:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|816
1706763300000|2024-02-01 04:55:00|10280.1|10278.1|10279.9|10277.9|10280.1|10278.1|10279.9|10277.9|864
1706763600000|2024-02-01 05:00:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|235
1706763900000|2024-02-01 05:05:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|945
1706764200000|2024-02-01 05:10:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|260
1706764500000|2024-02-01 05:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|74
1706764800000|2024-02-01 05:20:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|494
1706765100000|2024-02-01 05:25:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|420
1706765400000|2024-02-01 05:30:00|10278.1|10276.1|10278.3|10276.3|10278.5|10276.5|10278.1|10276.1|751
1706765700000|2024-02-01 05:35:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|754
1706766000000|2024-02-01 05:40:00|||||||||359
1706766300000|2024-02-01 05:45:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|585
1706766600000|2024-02-01 05:50:00|||||||||213
1706766900000|2024-02-01 05:55:00|||||||||169
1706767200000|2024-02-01 06:00:00|10278.1|10276.1|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|710
1706767500000|2024-02-01 06:05:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1245
1706767800000|2024-02-01 06:10:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1061
1706768100000|2024-02-01 06:15:00|10279.1|10277.1|10278.1|10276.1|10279.1|10277.1|10278.1|10276.1|426
1706768400000|2024-02-01 06:20:00|||||||||17
1706768700000|2024-02-01 06:25:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.3|10276.3|432
1706769000000|2024-02-01 06:30:00|10279.1|10277.1|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|334
1706769300000|2024-02-01 06:35:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|221
1706769600000|2024-02-01 06:40:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|317
1706769900000|2024-02-01 06:45:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|212
1706770200000|2024-02-01 06:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|159
1706770500000|2024-02-01 06:55:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|156
1706770800000|2024-02-01 07:00:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|284
1706771100000|2024-02-01 07:05:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|161
1706771400000|2024-02-01 07:10:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|593
1706771700000|2024-02-01 07:15:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|307
1706772000000|2024-02-01 07:20:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|639
1706772300000|2024-02-01 07:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|865
1706772600000|2024-02-01 07:30:00|10278.9|10276.9|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|1654
1706772900000|2024-02-01 07:35:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|482
1706773200000|2024-02-01 07:40:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|264
1706773500000|2024-02-01 07:45:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|157
1706773800000|2024-02-01 07:50:00|10279.7|10277.7|10281.3|10279.3|10281.3|10279.3|10279.7|10277.7|999
1706774100000|2024-02-01 07:55:00|10281.1|10279.1|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|284
1706774400000|2024-02-01 08:00:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1262
1706774700000|2024-02-01 08:05:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|575
1706775000000|2024-02-01 08:10:00|10281.3|10279.3|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|1127
1706775300000|2024-02-01 08:15:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|1567
1706775600000|2024-02-01 08:20:00|10282.4|10280.4|10284|10282|10284|10282|10282.1|10280.1|1081
1706775900000|2024-02-01 08:25:00|10283.6|10281.6|10284.8|10282.8|10285.2|10283.2|10283.6|10281.6|1189
1706776200000|2024-02-01 08:30:00|10285|10283|10286|10284|10286|10284|10284.8|10282.8|2100
1706776500000|2024-02-01 08:35:00|10285.8|10283.8|10286|10284|10286|10284|10284.8|10282.8|1316
1706776800000|2024-02-01 08:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|866
1706777100000|2024-02-01 08:45:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10284.8|10282.8|877
1706777400000|2024-02-01 08:50:00|10284.8|10282.8|10285|10283|10285.2|10283.2|10284|10282|887
1706777700000|2024-02-01 08:55:00|10285.2|10283.2|10286.4|10284.4|10286.4|10284.4|10284.8|10282.8|466
1706778000000|2024-02-01 09:00:00|10286.2|10284.2|10284.2|10282.2|10286.2|10284.2|10284|10282|1879
1706778300000|2024-02-01 09:05:00|10284.4|10282.4|10284|10282|10284.6|10282.6|10284|10282|1562
1706778600000|2024-02-01 09:10:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|2352
1706778900000|2024-02-01 09:15:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.8|10280.8|1580
1706779200000|2024-02-01 09:20:00|10284|10282|10283.6|10281.6|10284|10282|10282.8|10280.8|1582
1706779500000|2024-02-01 09:25:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|558
1706779800000|2024-02-01 09:30:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|899
1706780100000|2024-02-01 09:35:00|10282.8|10280.8|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|1061
1706780400000|2024-02-01 09:40:00|10282.1|10280.1|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|710
1706780700000|2024-02-01 09:45:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|620
1706781000000|2024-02-01 09:50:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|52
1706781300000|2024-02-01 09:55:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|612
1706781600000|2024-02-01 10:00:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|934
1706781900000|2024-02-01 10:05:00|10281.9|10279.9|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|615
1706782200000|2024-02-01 10:10:00|10281.3|10279.3|10282.4|10280.4|10282.4|10280.4|10281.3|10279.3|1456
1706782500000|2024-02-01 10:15:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|528
1706782800000|2024-02-01 10:20:00|||||||||26
1706783100000|2024-02-01 10:25:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|780
1706783400000|2024-02-01 10:30:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|304
1706783700000|2024-02-01 10:35:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|423
1706784000000|2024-02-01 10:40:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10281.1|10279.1|380
1706784300000|2024-02-01 10:45:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|233
1706784600000|2024-02-01 10:50:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|475
1706784900000|2024-02-01 10:55:00|||||||||205
1706785200000|2024-02-01 11:00:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|226
1706785500000|2024-02-01 11:05:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|149
1706785800000|2024-02-01 11:10:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|595
1706786100000|2024-02-01 11:15:00|10281.3|10279.3|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|684
1706786400000|2024-02-01 11:20:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|484
1706786700000|2024-02-01 11:25:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|524
1706787000000|2024-02-01 11:30:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|464
1706787300000|2024-02-01 11:35:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|311
1706787600000|2024-02-01 11:40:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|612
1706787900000|2024-02-01 11:45:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|157
1706788200000|2024-02-01 11:50:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|958
1706788500000|2024-02-01 11:55:00|10283.6|10281.6|10282.8|10280.8|10284|10282|10282.8|10280.8|696
1706788800000|2024-02-01 12:00:00|10283.2|10281.2|10281.7|10279.7|10283.2|10281.2|10281.7|10279.7|995
1706789100000|2024-02-01 12:05:00|10281.5|10279.5|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|1411
1706789400000|2024-02-01 12:10:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.7|10278.7|719
1706789700000|2024-02-01 12:15:00|10280.5|10278.5|10279.7|10277.7|10280.7|10278.7|10279.7|10277.7|967
1706790000000|2024-02-01 12:20:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|1751
1706790300000|2024-02-01 12:25:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|1150
1706790600000|2024-02-01 12:30:00|10280.9|10278.9|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|1092
1706790900000|2024-02-01 12:35:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|996
1706791200000|2024-02-01 12:40:00|10280.9|10278.9|10283.2|10281.2|10283.6|10281.6|10280.9|10278.9|4012
1706791500000|2024-02-01 12:45:00|10283.6|10281.6|10284|10282|10284|10282|10282.1|10280.1|1352
1706791800000|2024-02-01 12:50:00|10283.6|10281.6|10284|10282|10284|10282|10282.4|10280.4|1468
1706792100000|2024-02-01 12:55:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|2564
1706792400000|2024-02-01 13:00:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|1918
1706792700000|2024-02-01 13:05:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10283.6|10281.6|1473
1706793000000|2024-02-01 13:10:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|2065
1706793300000|2024-02-01 13:15:00|10285.6|10283.6|10284.8|10282.8|10286|10284|10284.4|10282.4|2713
1706793600000|2024-02-01 13:20:00|10285.2|10283.2|10286.7|10284.7|10286.7|10284.7|10284.8|10282.8|4396
1706793900000|2024-02-01 13:25:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10285.2|10283.2|3738
1706794200000|2024-02-01 13:30:00|10287.5|10285.5|10289.1|10287.1|10290.8|10288.8|10287.3|10285.3|9625
1706794500000|2024-02-01 13:35:00|10289.5|10287.5|10291|10289|10291.8|10289.8|10289.5|10287.5|6509
1706794800000|2024-02-01 13:40:00|10291.4|10289.4|10289.5|10287.5|10291.8|10289.8|10289.1|10287.1|5195
1706795100000|2024-02-01 13:45:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|3147
1706795400000|2024-02-01 13:50:00|10290.3|10288.3|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|2171
1706795700000|2024-02-01 13:55:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2537
1706796000000|2024-02-01 14:00:00|10289.1|10287.1|10289.9|10287.9|10290.6|10288.6|10289.1|10287.1|1718
1706796300000|2024-02-01 14:05:00|10289.7|10287.7|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|1518
1706796600000|2024-02-01 14:10:00|10289.3|10287.3|10290.3|10288.3|10290.6|10288.6|10289.1|10287.1|2645
1706796900000|2024-02-01 14:15:00|10290.1|10288.1|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|1201
1706797200000|2024-02-01 14:20:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|1288
1706797500000|2024-02-01 14:25:00|10290.6|10288.6|10289.9|10287.9|10291|10289|10289.9|10287.9|2512
1706797800000|2024-02-01 14:30:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1433
1706798100000|2024-02-01 14:35:00|10290.1|10288.1|10288.7|10286.7|10290.3|10288.3|10288.7|10286.7|2793
1706798400000|2024-02-01 14:40:00|10288.3|10286.3|10289.9|10287.9|10290.3|10288.3|10288.3|10286.3|3044
1706798700000|2024-02-01 14:45:00|10289.5|10287.5|10289.1|10287.1|10290.6|10288.6|10288.3|10286.3|6632
1706799000000|2024-02-01 14:50:00|10289.5|10287.5|10291|10289|10291|10289|10288.3|10286.3|4060
1706799300000|2024-02-01 14:55:00|10290.6|10288.6|10291|10289|10291.8|10289.8|10290.5|10288.5|4535
1706799600000|2024-02-01 15:00:00|10286.7|10284.7|10286|10284|10287.9|10285.9|10282.1|10280.1|13636
1706799900000|2024-02-01 15:05:00|10285.6|10283.6|10285.6|10283.6|10286.4|10284.4|10283.2|10281.2|16271
1706800200000|2024-02-01 15:10:00|10285.4|10283.4|10284|10282|10285.6|10283.6|10282.4|10280.4|7159
1706800500000|2024-02-01 15:15:00|10284.4|10282.4|10282.8|10280.8|10285.6|10283.6|10282.4|10280.4|7796
1706800800000|2024-02-01 15:20:00|10283.2|10281.2|10285.2|10283.2|10285.2|10283.2|10282.8|10280.8|4786
1706801100000|2024-02-01 15:25:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10284.8|10282.8|2931
1706801400000|2024-02-01 15:30:00|10285.2|10283.2|10285.2|10283.2|10286|10284|10284.8|10282.8|3474
1706801700000|2024-02-01 15:35:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.2|10283.2|5796
1706802000000|2024-02-01 15:40:00|10286.4|10284.4|10289.1|10287.1|10289.1|10287.1|10286|10284|3222
1706802300000|2024-02-01 15:45:00|10289.5|10287.5|10289.1|10287.1|10289.7|10287.7|10288.7|10286.7|3174
1706802600000|2024-02-01 15:50:00|10289.3|10287.3|10292.6|10290.6|10293.4|10291.4|10289.1|10287.1|5694
1706802900000|2024-02-01 15:55:00|10292.8|10290.8|10296.1|10294.1|10296.1|10294.1|10292.8|10290.8|6929
1706803200000|2024-02-01 16:00:00|10296.5|10294.5|10298.5|10296.5|10300.4|10298.4|10296.5|10294.5|9656
1706803500000|2024-02-01 16:05:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10296.1|10294.1|6623
1706803800000|2024-02-01 16:10:00|10298.5|10296.5|10300|10298|10300|10298|10296.9|10294.9|5743
1706804100000|2024-02-01 16:15:00|10300.4|10298.4|10297.3|10295.3|10301.2|10299.2|10297.3|10295.3|4113
1706804400000|2024-02-01 16:20:00|10296.9|10294.9|10296.9|10294.9|10298.5|10296.5|10296.5|10294.5|4577
1706804700000|2024-02-01 16:25:00|10297.3|10295.3|10293.8|10291.8|10297.3|10295.3|10293.8|10291.8|5636
1706805000000|2024-02-01 16:30:00|10294.2|10292.2|10294.2|10292.2|10296.1|10294.1|10293.8|10291.8|3268
1706805300000|2024-02-01 16:35:00|10293.8|10291.8|10294.9|10292.9|10294.9|10292.9|10293.4|10291.4|3673
1706805600000|2024-02-01 16:40:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10293.4|10291.4|2309
1706805900000|2024-02-01 16:45:00|10295.7|10293.7|10293.4|10291.4|10296.5|10294.5|10293.4|10291.4|4923
1706806200000|2024-02-01 16:50:00|10293.8|10291.8|10294.6|10292.6|10294.9|10292.9|10293|10291|1898
1706806500000|2024-02-01 16:55:00|10294.2|10292.2|10291.4|10289.4|10294.2|10292.2|10291.4|10289.4|4245
1706806800000|2024-02-01 17:00:00|10291.8|10289.8|10291.8|10289.8|10292.4|10290.4|10291|10289|3309
1706807100000|2024-02-01 17:05:00|10291.6|10289.6|10290.6|10288.6|10292.2|10290.2|10290.3|10288.3|2850
1706807400000|2024-02-01 17:10:00|10290.3|10288.3|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|3530
1706807700000|2024-02-01 17:15:00|10290.6|10288.6|10289.9|10287.9|10291.4|10289.4|10289.1|10287.1|2786
1706808000000|2024-02-01 17:20:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1692
1706808300000|2024-02-01 17:25:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|1190
1706808600000|2024-02-01 17:30:00|10289.5|10287.5|10290.6|10288.6|10291|10289|10288.7|10286.7|1878
1706808900000|2024-02-01 17:35:00|10291|10289|10291|10289|10291.4|10289.4|10290.3|10288.3|2999
1706809200000|2024-02-01 17:40:00|10290.6|10288.6|10288.7|10286.7|10290.6|10288.6|10288.7|10286.7|2204
1706809500000|2024-02-01 17:45:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|2622
1706809800000|2024-02-01 17:50:00|10288.1|10286.1|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|1605
1706810100000|2024-02-01 17:55:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.1|10285.1|1902
1706810400000|2024-02-01 18:00:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|2082
1706810700000|2024-02-01 18:05:00|10286.7|10284.7|10287.9|10285.9|10289.1|10287.1|10286.7|10284.7|2102
1706811000000|2024-02-01 18:10:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|1614
1706811300000|2024-02-01 18:15:00|10288.3|10286.3|10286|10284|10288.3|10286.3|10286|10284|2646
1706811600000|2024-02-01 18:20:00|10286.2|10284.2|10286.7|10284.7|10287.1|10285.1|10286|10284|2025
1706811900000|2024-02-01 18:25:00|10286.5|10284.5|10285.2|10283.2|10287.1|10285.1|10285.2|10283.2|4384
1706812200000|2024-02-01 18:30:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|688
1706812500000|2024-02-01 18:35:00|10286|10284|10288.3|10286.3|10288.3|10286.3|10286|10284|3131
1706812800000|2024-02-01 18:40:00|10288.5|10286.5|10287.9|10285.9|10289.5|10287.5|10287.1|10285.1|3318
1706813100000|2024-02-01 18:45:00|10288.3|10286.3|10286.7|10284.7|10288.3|10286.3|10286.7|10284.7|1429
1706813400000|2024-02-01 18:50:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|704
1706813700000|2024-02-01 18:55:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|434
1706814000000|2024-02-01 19:00:00|10287.9|10285.9|10288.3|10286.3|10288.5|10286.5|10287.9|10285.9|1560
1706814300000|2024-02-01 19:05:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|883
1706814600000|2024-02-01 19:10:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|1145
1706814900000|2024-02-01 19:15:00|10289.1|10287.1|10287.5|10285.5|10289.1|10287.1|10287.1|10285.1|1976
1706815200000|2024-02-01 19:20:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|749
1706815500000|2024-02-01 19:25:00|10288.1|10286.1|10288.7|10286.7|10289.1|10287.1|10288.1|10286.1|602
1706815800000|2024-02-01 19:30:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1471
1706816100000|2024-02-01 19:35:00|10288.5|10286.5|10289.9|10287.9|10289.9|10287.9|10288.3|10286.3|1503
1706816400000|2024-02-01 19:40:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1322
1706816700000|2024-02-01 19:45:00|10290.3|10288.3|10289.1|10287.1|10290.3|10288.3|10288.7|10286.7|1652
1706817000000|2024-02-01 19:50:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|1984
1706817300000|2024-02-01 19:55:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10288.3|10286.3|4235
1706817600000|2024-02-01 20:00:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1837
1706817900000|2024-02-01 20:05:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|1901
1706818200000|2024-02-01 20:10:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|608
1706818500000|2024-02-01 20:15:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1187
1706818800000|2024-02-01 20:20:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|839
1706819100000|2024-02-01 20:25:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|1373
1706819400000|2024-02-01 20:30:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1339
1706819700000|2024-02-01 20:35:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1151
1706820000000|2024-02-01 20:40:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|589
1706820300000|2024-02-01 20:45:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1352
1706820600000|2024-02-01 20:50:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1022
1706820900000|2024-02-01 20:55:00|10287.9|10285.9|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|3019
1706821200000|2024-02-01 21:00:00|10289.1|10287.1|10287.9|10285.9|10289.5|10287.5|10287.5|10285.5|3322
1706821500000|2024-02-01 21:05:00|10288.3|10286.3|10286.7|10284.7|10288.3|10286.3|10286.7|10284.7|1692
1706821800000|2024-02-01 21:10:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1655
1706822100000|2024-02-01 21:15:00|10287.1|10285.1|10288.3|10286.3|10288.7|10286.7|10286.7|10284.7|1156
1706822400000|2024-02-01 21:20:00|10287.9|10285.9|10286.4|10284.4|10288.3|10286.3|10286.4|10284.4|2437
1706822700000|2024-02-01 21:25:00|10286.2|10284.2|10287.1|10285.1|10287.1|10285.1|10286.2|10284.2|787
1706823000000|2024-02-01 21:30:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|2462
1706823300000|2024-02-01 21:35:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|2880
1706823600000|2024-02-01 21:40:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.2|10284.2|926
1706823900000|2024-02-01 21:45:00|10286.2|10284.2|10286.7|10284.7|10286.7|10284.7|10286|10284|488
1706824200000|2024-02-01 21:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|820
1706824500000|2024-02-01 21:55:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|2166
1706828400000|2024-02-01 23:00:00|10286.7|10284.7|10286.4|10284.4|10287.9|10285.9|10286.4|10284.4|766
1706828700000|2024-02-01 23:05:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|111
1706829000000|2024-02-01 23:10:00|10286.5|10284.5|10287.1|10285.1|10287.1|10285.1|10286.5|10284.5|81
1706829300000|2024-02-01 23:15:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|157
1706829600000|2024-02-01 23:20:00|10286.9|10284.9|10286|10284|10286.9|10284.9|10286|10284|149
1706829900000|2024-02-01 23:25:00|10286.2|10284.2|10286.2|10284.2|10286.2|10284.2|10286.2|10284.2|52
1706830200000|2024-02-01 23:30:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286.2|10284.2|217
1706830500000|2024-02-01 23:35:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|40
1706830800000|2024-02-01 23:40:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|511
1706831100000|2024-02-01 23:45:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|76
1706831400000|2024-02-01 23:50:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|67
1706831700000|2024-02-01 23:55:00|||||||||170
1706832000000|2024-02-02 00:00:00|10287.1|10285.1|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|307
1706832300000|2024-02-02 00:05:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|68
1706832600000|2024-02-02 00:10:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.2|10284.2|94
1706832900000|2024-02-02 00:15:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|264
1706833200000|2024-02-02 00:20:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|285
1706833500000|2024-02-02 00:25:00|10286|10284|10287.5|10285.5|10287.5|10285.5|10286|10284|568
1706833800000|2024-02-02 00:30:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|352
1706834100000|2024-02-02 00:35:00|10287.3|10285.3|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1017
1706834400000|2024-02-02 00:40:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|441
1706834700000|2024-02-02 00:45:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|269
1706835000000|2024-02-02 00:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|206
1706835300000|2024-02-02 00:55:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|70
1706835600000|2024-02-02 01:00:00|||||||||462
1706835900000|2024-02-02 01:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|139
1706836200000|2024-02-02 01:10:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|120
1706836500000|2024-02-02 01:15:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|515
1706836800000|2024-02-02 01:20:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10286|10284|230
1706837100000|2024-02-02 01:25:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|147
1706837400000|2024-02-02 01:30:00|10286.9|10284.9|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|801
1706837700000|2024-02-02 01:35:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|86
1706838000000|2024-02-02 01:40:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|370
1706838300000|2024-02-02 01:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|322
1706838600000|2024-02-02 01:50:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|144
1706838900000|2024-02-02 01:55:00|10286|10284|10286|10284|10286|10284|10286|10284|249
1706839200000|2024-02-02 02:00:00|10286.2|10284.2|10285.6|10283.6|10286.2|10284.2|10285.6|10283.6|107
1706839500000|2024-02-02 02:05:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|252
1706839800000|2024-02-02 02:10:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|340
1706840100000|2024-02-02 02:15:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|85
1706840400000|2024-02-02 02:20:00|10284.6|10282.6|10284|10282|10284.8|10282.8|10284|10282|392
1706840700000|2024-02-02 02:25:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|104
1706841000000|2024-02-02 02:30:00|||||||||75
1706841300000|2024-02-02 02:35:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|36
1706841600000|2024-02-02 02:40:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|185
1706841900000|2024-02-02 02:45:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|117
1706842200000|2024-02-02 02:50:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|65
1706842500000|2024-02-02 02:55:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|103
1706842800000|2024-02-02 03:00:00|10284.4|10282.4|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|71
1706843100000|2024-02-02 03:05:00|||||||||100
1706843400000|2024-02-02 03:10:00|||||||||133
1706843700000|2024-02-02 03:15:00|10284|10282|10284|10282|10284|10282|10284|10282|285
1706844000000|2024-02-02 03:20:00|||||||||518
1706844300000|2024-02-02 03:25:00|10283.8|10281.8|10284|10282|10284|10282|10283.8|10281.8|14
1706844600000|2024-02-02 03:30:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|146
1706844900000|2024-02-02 03:35:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|221
1706845200000|2024-02-02 03:40:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|95
1706845500000|2024-02-02 03:45:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|151
1706845800000|2024-02-02 03:50:00|||||||||114
1706846100000|2024-02-02 03:55:00|||||||||36
1706846400000|2024-02-02 04:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|343
1706846700000|2024-02-02 04:05:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10283.2|10281.2|440
1706847000000|2024-02-02 04:10:00|||||||||88
1706847300000|2024-02-02 04:15:00|10284|10282|10283.8|10281.8|10284|10282|10283.8|10281.8|116
1706847600000|2024-02-02 04:20:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|36
1706847900000|2024-02-02 04:25:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|181
1706848200000|2024-02-02 04:30:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|127
1706848500000|2024-02-02 04:35:00|||||||||13
1706848800000|2024-02-02 04:40:00|||||||||1
1706849100000|2024-02-02 04:45:00|||||||||193
1706849400000|2024-02-02 04:50:00|||||||||51
1706849700000|2024-02-02 04:55:00|||||||||15
1706850000000|2024-02-02 05:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|133
1706850300000|2024-02-02 05:05:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|360
1706850600000|2024-02-02 05:10:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|599
1706850900000|2024-02-02 05:15:00|10283.4|10281.4|10283.6|10281.6|10284|10282|10283.2|10281.2|148
1706851200000|2024-02-02 05:20:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|190
1706851500000|2024-02-02 05:25:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|141
1706851800000|2024-02-02 05:30:00|||||||||30
1706852100000|2024-02-02 05:35:00|10284|10282|10284|10282|10284.2|10282.2|10284|10282|109
1706852400000|2024-02-02 05:40:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|53
1706852700000|2024-02-02 05:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|47
1706853000000|2024-02-02 05:50:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|344
1706853300000|2024-02-02 05:55:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|427
1706853600000|2024-02-02 06:00:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|206
1706853900000|2024-02-02 06:05:00|10286|10284|10286|10284|10286|10284|10286|10284|94
1706854200000|2024-02-02 06:10:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|226
1706854500000|2024-02-02 06:15:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|670
1706854800000|2024-02-02 06:20:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|188
1706855100000|2024-02-02 06:25:00|10284.4|10282.4|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|239
1706855400000|2024-02-02 06:30:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|232
1706855700000|2024-02-02 06:35:00|10284.8|10282.8|10284|10282|10285.2|10283.2|10284|10282|276
1706856000000|2024-02-02 06:40:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|115
1706856300000|2024-02-02 06:45:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10284|10282|55
1706856600000|2024-02-02 06:50:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|174
1706856900000|2024-02-02 06:55:00|10284.2|10282.2|10284.4|10282.4|10284.8|10282.8|10284.2|10282.2|332
1706857200000|2024-02-02 07:00:00|10284.8|10282.8|10284.2|10282.2|10284.8|10282.8|10284|10282|261
1706857500000|2024-02-02 07:05:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|502
1706857800000|2024-02-02 07:10:00|10284|10282|10284|10282|10284|10282|10284|10282|61
1706858100000|2024-02-02 07:15:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|446
1706858400000|2024-02-02 07:20:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|42
1706858700000|2024-02-02 07:25:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|1949
1706859000000|2024-02-02 07:30:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|460
1706859300000|2024-02-02 07:35:00|10282.4|10280.4|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|588
1706859600000|2024-02-02 07:40:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|983
1706859900000|2024-02-02 07:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|73
1706860200000|2024-02-02 07:50:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|537
1706860500000|2024-02-02 07:55:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|887
1706860800000|2024-02-02 08:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|878
1706861100000|2024-02-02 08:05:00|10280.7|10278.7|10281.3|10279.3|10281.3|10279.3|10280.7|10278.7|598
1706861400000|2024-02-02 08:10:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|494
1706861700000|2024-02-02 08:15:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|665
1706862000000|2024-02-02 08:20:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1819
1706862300000|2024-02-02 08:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|2139
1706862600000|2024-02-02 08:30:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|439
1706862900000|2024-02-02 08:35:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|591
1706863200000|2024-02-02 08:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|416
1706863500000|2024-02-02 08:45:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|429
1706863800000|2024-02-02 08:50:00|10282.6|10280.6|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|778
1706864100000|2024-02-02 08:55:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|861
1706864400000|2024-02-02 09:00:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|608
1706864700000|2024-02-02 09:05:00|10281.1|10279.1|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|759
1706865000000|2024-02-02 09:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|878
1706865300000|2024-02-02 09:15:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|552
1706865600000|2024-02-02 09:20:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|261
1706865900000|2024-02-02 09:25:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1185
1706866200000|2024-02-02 09:30:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|415
1706866500000|2024-02-02 09:35:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|465
1706866800000|2024-02-02 09:40:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|188
1706867100000|2024-02-02 09:45:00|||||||||999
1706867400000|2024-02-02 09:50:00|||||||||122
1706867700000|2024-02-02 09:55:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|424
1706868000000|2024-02-02 10:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|214
1706868300000|2024-02-02 10:05:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|649
1706868600000|2024-02-02 10:10:00|10280.5|10278.5|10280.7|10278.7|10280.9|10278.9|10280.5|10278.5|457
1706868900000|2024-02-02 10:15:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|395
1706869200000|2024-02-02 10:20:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|879
1706869500000|2024-02-02 10:25:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|731
1706869800000|2024-02-02 10:30:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|246
1706870100000|2024-02-02 10:35:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|188
1706870400000|2024-02-02 10:40:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|271
1706870700000|2024-02-02 10:45:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|273
1706871000000|2024-02-02 10:50:00|||||||||131
1706871300000|2024-02-02 10:55:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|426
1706871600000|2024-02-02 11:00:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|422
1706871900000|2024-02-02 11:05:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1249
1706872200000|2024-02-02 11:10:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|314
1706872500000|2024-02-02 11:15:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|830
1706872800000|2024-02-02 11:20:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|86
1706873100000|2024-02-02 11:25:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|155
1706873400000|2024-02-02 11:30:00|10281.1|10279.1|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|335
1706873700000|2024-02-02 11:35:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|469
1706874000000|2024-02-02 11:40:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1236
1706874300000|2024-02-02 11:45:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|588
1706874600000|2024-02-02 11:50:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|101
1706874900000|2024-02-02 11:55:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1766
1706875200000|2024-02-02 12:00:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1923
1706875500000|2024-02-02 12:05:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1155
1706875800000|2024-02-02 12:10:00|10281.1|10279.1|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|571
1706876100000|2024-02-02 12:15:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|939
1706876400000|2024-02-02 12:20:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|1006
1706876700000|2024-02-02 12:25:00|10281.5|10279.5|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|1281
1706877000000|2024-02-02 12:30:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|396
1706877300000|2024-02-02 12:35:00|10280.7|10278.7|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|3711
1706877600000|2024-02-02 12:40:00|10279.7|10277.7|10280.5|10278.5|10280.9|10278.9|10279.7|10277.7|1727
1706877900000|2024-02-02 12:45:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|2579
1706878200000|2024-02-02 12:50:00|10281.3|10279.3|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|3212
1706878500000|2024-02-02 12:55:00|10281.9|10279.9|10282.4|10280.4|10283.2|10281.2|10281.7|10279.7|1236
1706878800000|2024-02-02 13:00:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|4288
1706879100000|2024-02-02 13:05:00|10282.8|10280.8|10282.1|10280.1|10283.2|10281.2|10281.9|10279.9|3360
1706879400000|2024-02-02 13:10:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1416
1706879700000|2024-02-02 13:15:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|4104
1706880000000|2024-02-02 13:20:00|10281.9|10279.9|10280.1|10278.1|10282.1|10280.1|10279.3|10277.3|4174
1706880300000|2024-02-02 13:25:00|10280.5|10278.5|10280.7|10278.7|10281.7|10279.7|10279.9|10277.9|5998
1706880600000|2024-02-02 13:30:00|10280.9|10278.9|10258.6|10256.6|10280.9|10278.9|10255.9|10253.9|21124
1706880900000|2024-02-02 13:35:00|10258.8|10256.8|10256.3|10254.3|10259.4|10257.4|10253.1|10251.1|20651
1706881200000|2024-02-02 13:40:00|10256.7|10254.7|10258.6|10256.6|10258.6|10256.6|10254.3|10252.3|23922
1706881500000|2024-02-02 13:45:00|10258.2|10256.2|10253.9|10251.9|10258.2|10256.2|10253.1|10251.1|17186
1706881800000|2024-02-02 13:50:00|10254.3|10252.3|10251.6|10249.6|10255.5|10253.5|10251.2|10249.2|15300
1706882100000|2024-02-02 13:55:00|10251.2|10249.2|10250|10248|10252|10250|10248.5|10246.5|16113
1706882400000|2024-02-02 14:00:00|10250.2|10248.2|10251.2|10249.2|10252|10250|10248.9|10246.9|11730
1706882700000|2024-02-02 14:05:00|10251.4|10249.4|10252.4|10250.4|10252.8|10250.8|10249.6|10247.6|11532
1706883000000|2024-02-02 14:10:00|10252|10250|10253.5|10251.5|10254.3|10252.3|10252|10250|10403
1706883300000|2024-02-02 14:15:00|10253.9|10251.9|10252.8|10250.8|10253.9|10251.9|10251.6|10249.6|13048
1706883600000|2024-02-02 14:20:00|10252.4|10250.4|10253.5|10251.5|10253.9|10251.9|10251.2|10249.2|21991
1706883900000|2024-02-02 14:25:00|10253.9|10251.9|10255.1|10253.1|10255.5|10253.5|10253.9|10251.9|20074
1706884200000|2024-02-02 14:30:00|10255.5|10253.5|10255.1|10253.1|10255.9|10253.9|10254.3|10252.3|9515
1706884500000|2024-02-02 14:35:00|10255.5|10253.5|10256.7|10254.7|10257.1|10255.1|10255.1|10253.1|4372
1706884800000|2024-02-02 14:40:00|10256.9|10254.9|10257.8|10255.8|10258.2|10256.2|10256.7|10254.7|6642
1706885100000|2024-02-02 14:45:00|10258.2|10256.2|10257.8|10255.8|10260.6|10258.6|10257.8|10255.8|13491
1706885400000|2024-02-02 14:50:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|5602
1706885700000|2024-02-02 14:55:00|10257.4|10255.4|10257.6|10255.6|10258.2|10256.2|10257.1|10255.1|3352
1706886000000|2024-02-02 15:00:00|10257.4|10255.4|10255.1|10253.1|10258.6|10256.6|10255.1|10253.1|5085
1706886300000|2024-02-02 15:05:00|10254.7|10252.7|10253.9|10251.9|10256.3|10254.3|10253.1|10251.1|5808
1706886600000|2024-02-02 15:10:00|10253.5|10251.5|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|4854
1706886900000|2024-02-02 15:15:00|10253.9|10251.9|10252.8|10250.8|10254.3|10252.3|10252.8|10250.8|3826
1706887200000|2024-02-02 15:20:00|10253.1|10251.1|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|4871
1706887500000|2024-02-02 15:25:00|10253.5|10251.5|10252.4|10250.4|10253.5|10251.5|10252|10250|5740
1706887800000|2024-02-02 15:30:00|10252|10250|10251.6|10249.6|10252|10250|10250.8|10248.8|5670
1706888100000|2024-02-02 15:35:00|10251.4|10249.4|10252.8|10250.8|10252.8|10250.8|10250|10248|6090
1706888400000|2024-02-02 15:40:00|10253.1|10251.1|10251.6|10249.6|10253.1|10251.1|10251.6|10249.6|5319
1706888700000|2024-02-02 15:45:00|10252|10250|10252.4|10250.4|10253.1|10251.1|10251.6|10249.6|5152
1706889000000|2024-02-02 15:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10250.8|10248.8|6516
1706889300000|2024-02-02 15:55:00|10252.2|10250.2|10253.1|10251.1|10253.1|10251.1|10251.6|10249.6|5713
1706889600000|2024-02-02 16:00:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252|10250|3119
1706889900000|2024-02-02 16:05:00|10252.8|10250.8|10252|10250|10253.1|10251.1|10251.6|10249.6|1591
1706890200000|2024-02-02 16:10:00|10251.6|10249.6|10250.8|10248.8|10252|10250|10250.8|10248.8|3082
1706890500000|2024-02-02 16:15:00|10251.2|10249.2|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|2098
1706890800000|2024-02-02 16:20:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|2431
1706891100000|2024-02-02 16:25:00|10250.8|10248.8|10251.6|10249.6|10252|10250|10250.4|10248.4|3404
1706891400000|2024-02-02 16:30:00|10252|10250|10251.2|10249.2|10252.4|10250.4|10250.8|10248.8|4200
1706891700000|2024-02-02 16:35:00|10250.8|10248.8|10250.8|10248.8|10251.6|10249.6|10250.4|10248.4|2355
1706892000000|2024-02-02 16:40:00|10251.2|10249.2|10249.2|10247.2|10251.2|10249.2|10249.2|10247.2|1966
1706892300000|2024-02-02 16:45:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|2050
1706892600000|2024-02-02 16:50:00|10249.2|10247.2|10248.9|10246.9|10250|10248|10248.9|10246.9|1935
1706892900000|2024-02-02 16:55:00|10249.2|10247.2|10248.5|10246.5|10249.6|10247.6|10248.1|10246.1|6560
1706893200000|2024-02-02 17:00:00|10248.1|10246.1|10249.2|10247.2|10249.2|10247.2|10247.3|10245.3|2812
1706893500000|2024-02-02 17:05:00|10248.9|10246.9|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|2822
1706893800000|2024-02-02 17:10:00|10248.9|10246.9|10250|10248|10250|10248|10248.9|10246.9|3028
1706894100000|2024-02-02 17:15:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|2485
1706894400000|2024-02-02 17:20:00|10250|10248|10249.2|10247.2|10250.4|10248.4|10249.2|10247.2|1718
1706894700000|2024-02-02 17:25:00|10248.9|10246.9|10250|10248|10250|10248|10248.9|10246.9|509
1706895000000|2024-02-02 17:30:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|2197
1706895300000|2024-02-02 17:35:00|10248.9|10246.9|10249.2|10247.2|10250|10248|10248.9|10246.9|3762
1706895600000|2024-02-02 17:40:00|10248.9|10246.9|10250|10248|10250|10248|10248.9|10246.9|11079
1706895900000|2024-02-02 17:45:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1852
1706896200000|2024-02-02 17:50:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|2219
1706896500000|2024-02-02 17:55:00|10249.2|10247.2|10250|10248|10250.4|10248.4|10249.2|10247.2|2587
1706896800000|2024-02-02 18:00:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.2|10247.2|1767
1706897100000|2024-02-02 18:05:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|935
1706897400000|2024-02-02 18:10:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1888
1706897700000|2024-02-02 18:15:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|1240
1706898000000|2024-02-02 18:20:00|10250|10248|10250.8|10248.8|10251.2|10249.2|10250|10248|1165
1706898300000|2024-02-02 18:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|883
1706898600000|2024-02-02 18:30:00|10251.6|10249.6|10252.8|10250.8|10252.8|10250.8|10251.2|10249.2|2771
1706898900000|2024-02-02 18:35:00|10253|10251|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|2037
1706899200000|2024-02-02 18:40:00|10254.1|10252.1|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|3276
1706899500000|2024-02-02 18:45:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|1892
1706899800000|2024-02-02 18:50:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.1|10252.1|2766
1706900100000|2024-02-02 18:55:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|933
1706900400000|2024-02-02 19:00:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|820
1706900700000|2024-02-02 19:05:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|1042
1706901000000|2024-02-02 19:10:00|10253.1|10251.1|10255.1|10253.1|10255.1|10253.1|10253.1|10251.1|3143
1706901300000|2024-02-02 19:15:00|10254.7|10252.7|10255.1|10253.1|10255.9|10253.9|10254.7|10252.7|3502
1706901600000|2024-02-02 19:20:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|1332
1706901900000|2024-02-02 19:25:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|902
1706902200000|2024-02-02 19:30:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|2707
1706902500000|2024-02-02 19:35:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|526
1706902800000|2024-02-02 19:40:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|1560
1706903100000|2024-02-02 19:45:00|10256.7|10254.7|10254.7|10252.7|10258.2|10256.2|10254.3|10252.3|4857
1706903400000|2024-02-02 19:50:00|10254.3|10252.3|10255.9|10253.9|10255.9|10253.9|10254.3|10252.3|2517
1706903700000|2024-02-02 19:55:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10253.9|10251.9|5922
1706904000000|2024-02-02 20:00:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|4660
1706904300000|2024-02-02 20:05:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|2328
1706904600000|2024-02-02 20:10:00|10254.3|10252.3|10255.5|10253.5|10255.5|10253.5|10254.3|10252.3|638
1706904900000|2024-02-02 20:15:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|1709
1706905200000|2024-02-02 20:20:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1561
1706905500000|2024-02-02 20:25:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|1668
1706905800000|2024-02-02 20:30:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1467
1706906100000|2024-02-02 20:35:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|2215
1706906400000|2024-02-02 20:40:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|1541
1706906700000|2024-02-02 20:45:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1156
1706907000000|2024-02-02 20:50:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|1246
1706907300000|2024-02-02 20:55:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1481
1706907600000|2024-02-02 21:00:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1367
1706907900000|2024-02-02 21:05:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|1135
1706908200000|2024-02-02 21:10:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|308
1706908500000|2024-02-02 21:15:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|1302
1706908800000|2024-02-02 21:20:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|1458
1706909100000|2024-02-02 21:25:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|990
1706909400000|2024-02-02 21:30:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|1040
1706909700000|2024-02-02 21:35:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|267
1706910000000|2024-02-02 21:40:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|864
1706910300000|2024-02-02 21:45:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1265
1706910600000|2024-02-02 21:50:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|2854
1706910900000|2024-02-02 21:55:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|322
1707087600000|2024-02-04 23:00:00|10252.2|10250.2|10250|10248|10252.4|10250.4|10249|10247|1869
1707087900000|2024-02-04 23:05:00|10250.2|10248.2|10250|10248|10250.4|10248.4|10249.6|10247.6|533
1707088200000|2024-02-04 23:10:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10248.1|10246.1|748
1707088500000|2024-02-04 23:15:00|10248.7|10246.7|10248.1|10246.1|10249.2|10247.2|10248.1|10246.1|761
1707088800000|2024-02-04 23:20:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|958
1707089100000|2024-02-04 23:25:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|296
1707089400000|2024-02-04 23:30:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|395
1707089700000|2024-02-04 23:35:00|10249.8|10247.8|10250|10248|10250.4|10248.4|10249.6|10247.6|218
1707090000000|2024-02-04 23:40:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|282
1707090300000|2024-02-04 23:45:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|201
1707090600000|2024-02-04 23:50:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|286
1707090900000|2024-02-04 23:55:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.4|10247.4|282
1707091200000|2024-02-05 00:00:00|10249.2|10247.2|10247.3|10245.3|10249.2|10247.2|10243.8|10241.8|5253
1707091500000|2024-02-05 00:05:00|10247.5|10245.5|10248.5|10246.5|10249.2|10247.2|10246.9|10244.9|1209
1707091800000|2024-02-05 00:10:00|10248.3|10246.3|10246.5|10244.5|10248.5|10246.5|10246.5|10244.5|1350
1707092100000|2024-02-05 00:15:00|10246.9|10244.9|10244.6|10242.6|10246.9|10244.9|10244.6|10242.6|3147
1707092400000|2024-02-05 00:20:00|10244.2|10242.2|10243|10241|10244.6|10242.6|10241.8|10239.8|3300
1707092700000|2024-02-05 00:25:00|10243.4|10241.4|10241.8|10239.8|10243.4|10241.4|10241|10239|3124
1707093000000|2024-02-05 00:30:00|10241.4|10239.4|10241|10239|10242.2|10240.2|10240.3|10238.3|2120
1707093300000|2024-02-05 00:35:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10239.1|10237.1|3382
1707093600000|2024-02-05 00:40:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10240.6|10238.6|829
1707093900000|2024-02-05 00:45:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10240.6|10238.6|1031
1707094200000|2024-02-05 00:50:00|10242.2|10240.2|10241.4|10239.4|10242.2|10240.2|10241|10239|624
1707094500000|2024-02-05 00:55:00|10241|10239|10241.8|10239.8|10242.2|10240.2|10240.6|10238.6|751
1707094800000|2024-02-05 01:00:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|948
1707095100000|2024-02-05 01:05:00|10242.4|10240.4|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|348
1707095400000|2024-02-05 01:10:00|10241.8|10239.8|10241.4|10239.4|10242.6|10240.6|10241.4|10239.4|687
1707095700000|2024-02-05 01:15:00|10241.6|10239.6|10242.6|10240.6|10242.6|10240.6|10241.6|10239.6|266
1707096000000|2024-02-05 01:20:00|10243|10241|10242.2|10240.2|10243.4|10241.4|10242.2|10240.2|1351
1707096300000|2024-02-05 01:25:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|429
1707096600000|2024-02-05 01:30:00|10241.8|10239.8|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|319
1707096900000|2024-02-05 01:35:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|580
1707097200000|2024-02-05 01:40:00|10243|10241|10243|10241|10243|10241|10243|10241|179
1707097500000|2024-02-05 01:45:00|10243.4|10241.4|10243.8|10241.8|10244.2|10242.2|10242.6|10240.6|854
1707097800000|2024-02-05 01:50:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10244|10242|211
1707098100000|2024-02-05 01:55:00|10244.6|10242.6|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|296
1707098400000|2024-02-05 02:00:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|527
1707098700000|2024-02-05 02:05:00|10245.5|10243.5|10245.7|10243.7|10245.7|10243.7|10245.5|10243.5|460
1707099000000|2024-02-05 02:10:00|10245.5|10243.5|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|326
1707099300000|2024-02-05 02:15:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|425
1707099600000|2024-02-05 02:20:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|165
1707099900000|2024-02-05 02:25:00|10245.9|10243.9|10244.6|10242.6|10246.1|10244.1|10244.6|10242.6|1157
1707100200000|2024-02-05 02:30:00|10244.2|10242.2|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1196
1707100500000|2024-02-05 02:35:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|385
1707100800000|2024-02-05 02:40:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|482
1707101100000|2024-02-05 02:45:00|10244.2|10242.2|10243.8|10241.8|10244.4|10242.4|10243.8|10241.8|341
1707101400000|2024-02-05 02:50:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|192
1707101700000|2024-02-05 02:55:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|396
1707102000000|2024-02-05 03:00:00|||||||||76
1707102300000|2024-02-05 03:05:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|366
1707102600000|2024-02-05 03:10:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|195
1707102900000|2024-02-05 03:15:00|||||||||86
1707103200000|2024-02-05 03:20:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|601
1707103500000|2024-02-05 03:25:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|864
1707103800000|2024-02-05 03:30:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|237
1707104100000|2024-02-05 03:35:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10245.1|10243.1|657
1707104400000|2024-02-05 03:40:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|460
1707104700000|2024-02-05 03:45:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|286
1707105000000|2024-02-05 03:50:00|10245.5|10243.5|10246.5|10244.5|10246.5|10244.5|10245.5|10243.5|1086
1707105300000|2024-02-05 03:55:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|240
1707105600000|2024-02-05 04:00:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|206
1707105900000|2024-02-05 04:05:00|||||||||2
1707106200000|2024-02-05 04:10:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|339
1707106500000|2024-02-05 04:15:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|226
1707106800000|2024-02-05 04:20:00|||||||||1
1707107100000|2024-02-05 04:25:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|103
1707107400000|2024-02-05 04:30:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|109
1707107700000|2024-02-05 04:35:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|88
1707108000000|2024-02-05 04:40:00|||||||||27
1707108300000|2024-02-05 04:45:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|135
1707108600000|2024-02-05 04:50:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|322
1707108900000|2024-02-05 04:55:00|10245.7|10243.7|10245.9|10243.9|10246.1|10244.1|10245.7|10243.7|219
1707109200000|2024-02-05 05:00:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|183
1707109500000|2024-02-05 05:05:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|245
1707109800000|2024-02-05 05:10:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|177
1707110100000|2024-02-05 05:15:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|208
1707110400000|2024-02-05 05:20:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|277
1707110700000|2024-02-05 05:25:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|691
1707111000000|2024-02-05 05:30:00|10244.8|10242.8|10245.3|10243.3|10245.3|10243.3|10244.6|10242.6|147
1707111300000|2024-02-05 05:35:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|111
1707111600000|2024-02-05 05:40:00|10245.5|10243.5|10245.3|10243.3|10245.5|10243.5|10245.1|10243.1|383
1707111900000|2024-02-05 05:45:00|10245.5|10243.5|10245.3|10243.3|10245.5|10243.5|10245.3|10243.3|37
1707112200000|2024-02-05 05:50:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|29
1707112500000|2024-02-05 05:55:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|95
1707112800000|2024-02-05 06:00:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|505
1707113100000|2024-02-05 06:05:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|59
1707113400000|2024-02-05 06:10:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|181
1707113700000|2024-02-05 06:15:00|||||||||63
1707114000000|2024-02-05 06:20:00|||||||||13
1707114300000|2024-02-05 06:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|121
1707114600000|2024-02-05 06:30:00|10245.3|10243.3|10245.3|10243.3|10245.5|10243.5|10244.9|10242.9|459
1707114900000|2024-02-05 06:35:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|383
1707115200000|2024-02-05 06:40:00|10244.4|10242.4|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|399
1707115500000|2024-02-05 06:45:00|10244.8|10242.8|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|238
1707115800000|2024-02-05 06:50:00|10244.6|10242.6|10244.9|10242.9|10245.1|10243.1|10244.2|10242.2|1252
1707116100000|2024-02-05 06:55:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.1|10243.1|427
1707116400000|2024-02-05 07:00:00|10245.7|10243.7|10244.6|10242.6|10245.7|10243.7|10244.6|10242.6|931
1707116700000|2024-02-05 07:05:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|522
1707117000000|2024-02-05 07:10:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1206
1707117300000|2024-02-05 07:15:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|735
1707117600000|2024-02-05 07:20:00|10244.8|10242.8|10243.8|10241.8|10244.8|10242.8|10243.8|10241.8|1948
1707117900000|2024-02-05 07:25:00|10244.2|10242.2|10243|10241|10244.2|10242.2|10242.6|10240.6|667
1707118200000|2024-02-05 07:30:00|10242.8|10240.8|10242.2|10240.2|10243|10241|10242.2|10240.2|733
1707118500000|2024-02-05 07:35:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|1530
1707118800000|2024-02-05 07:40:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|637
1707119100000|2024-02-05 07:45:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|693
1707119400000|2024-02-05 07:50:00|10243|10241|10241.8|10239.8|10243|10241|10241.4|10239.4|2171
1707119700000|2024-02-05 07:55:00|10241.6|10239.6|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|179
1707120000000|2024-02-05 08:00:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|1264
1707120300000|2024-02-05 08:05:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|2605
1707120600000|2024-02-05 08:10:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|2013
1707120900000|2024-02-05 08:15:00|10240.3|10238.3|10239.5|10237.5|10240.6|10238.6|10239.5|10237.5|1672
1707121200000|2024-02-05 08:20:00|10239.9|10237.9|10239.1|10237.1|10239.9|10237.9|10238.7|10236.7|2386
1707121500000|2024-02-05 08:25:00|10238.7|10236.7|10237.9|10235.9|10239.1|10237.1|10237.5|10235.5|2106
1707121800000|2024-02-05 08:30:00|10237.5|10235.5|10236.9|10234.9|10237.9|10235.9|10236.7|10234.7|1978
1707122100000|2024-02-05 08:35:00|10236.7|10234.7|10237.5|10235.5|10237.9|10235.9|10236.4|10234.4|1822
1707122400000|2024-02-05 08:40:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|1274
1707122700000|2024-02-05 08:45:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|920
1707123000000|2024-02-05 08:50:00|10238.5|10236.5|10238.3|10236.3|10239.1|10237.1|10237.9|10235.9|977
1707123300000|2024-02-05 08:55:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|733
1707123600000|2024-02-05 09:00:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|2183
1707123900000|2024-02-05 09:05:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.3|10238.3|888
1707124200000|2024-02-05 09:10:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|1535
1707124500000|2024-02-05 09:15:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|235
1707124800000|2024-02-05 09:20:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.5|10237.5|1458
1707125100000|2024-02-05 09:25:00|10239.5|10237.5|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|308
1707125400000|2024-02-05 09:30:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|260
1707125700000|2024-02-05 09:35:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|346
1707126000000|2024-02-05 09:40:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|1008
1707126300000|2024-02-05 09:45:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|1231
1707126600000|2024-02-05 09:50:00|10239.1|10237.1|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|499
1707126900000|2024-02-05 09:55:00|10239.7|10237.7|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|605
1707127200000|2024-02-05 10:00:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.5|10237.5|1196
1707127500000|2024-02-05 10:05:00|10239.9|10237.9|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|505
1707127800000|2024-02-05 10:10:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|207
1707128100000|2024-02-05 10:15:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|864
1707128400000|2024-02-05 10:20:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|433
1707128700000|2024-02-05 10:25:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|1994
1707129000000|2024-02-05 10:30:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|913
1707129300000|2024-02-05 10:35:00|10240.3|10238.3|10241|10239|10241|10239|10240.3|10238.3|1393
1707129600000|2024-02-05 10:40:00|10240.6|10238.6|10240.6|10238.6|10241|10239|10240.6|10238.6|1176
1707129900000|2024-02-05 10:45:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|439
1707130200000|2024-02-05 10:50:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|534
1707130500000|2024-02-05 10:55:00|10241.4|10239.4|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|886
1707130800000|2024-02-05 11:00:00|10241.8|10239.8|10241.8|10239.8|10242|10240|10241.8|10239.8|58
1707131100000|2024-02-05 11:05:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|378
1707131400000|2024-02-05 11:10:00|||||||||44
1707131700000|2024-02-05 11:15:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|881
1707132000000|2024-02-05 11:20:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|1148
1707132300000|2024-02-05 11:25:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|595
1707132600000|2024-02-05 11:30:00|10242.8|10240.8|10242.6|10240.6|10243|10241|10242.6|10240.6|841
1707132900000|2024-02-05 11:35:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|184
1707133200000|2024-02-05 11:40:00|10243.4|10241.4|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|715
1707133500000|2024-02-05 11:45:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|1174
1707133800000|2024-02-05 11:50:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10241.4|10239.4|1731
1707134100000|2024-02-05 11:55:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|1052
1707134400000|2024-02-05 12:00:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|1205
1707134700000|2024-02-05 12:05:00|10242|10240|10241|10239|10242.2|10240.2|10241|10239|1309
1707135000000|2024-02-05 12:10:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|1155
1707135300000|2024-02-05 12:15:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|1570
1707135600000|2024-02-05 12:20:00|10241.4|10239.4|10241.8|10239.8|10242.2|10240.2|10241|10239|1769
1707135900000|2024-02-05 12:25:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241|10239|1148
1707136200000|2024-02-05 12:30:00|10241|10239|10240.6|10238.6|10241.4|10239.4|10240.3|10238.3|1064
1707136500000|2024-02-05 12:35:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10240.6|10238.6|3087
1707136800000|2024-02-05 12:40:00|10241.8|10239.8|10240.3|10238.3|10241.8|10239.8|10240.3|10238.3|2548
1707137100000|2024-02-05 12:45:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|2663
1707137400000|2024-02-05 12:50:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|1322
1707137700000|2024-02-05 12:55:00|10239.5|10237.5|10239.1|10237.1|10240.3|10238.3|10239.1|10237.1|1464
1707138000000|2024-02-05 13:00:00|10238.7|10236.7|10239.5|10237.5|10239.9|10237.9|10238.3|10236.3|6517
1707138300000|2024-02-05 13:05:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.5|10237.5|3125
1707138600000|2024-02-05 13:10:00|10240.3|10238.3|10241.4|10239.4|10241.4|10239.4|10240.3|10238.3|2448
1707138900000|2024-02-05 13:15:00|10241.8|10239.8|10242.2|10240.2|10242.6|10240.6|10241|10239|5532
1707139200000|2024-02-05 13:20:00|10242.4|10240.4|10242.2|10240.2|10243|10241|10241.4|10239.4|4339
1707139500000|2024-02-05 13:25:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241|10239|3415
1707139800000|2024-02-05 13:30:00|10242.2|10240.2|10242.6|10240.6|10243|10241|10241.8|10239.8|2283
1707140100000|2024-02-05 13:35:00|10242.2|10240.2|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|2051
1707140400000|2024-02-05 13:40:00|10241.6|10239.6|10243.8|10241.8|10243.8|10241.8|10241|10239|6253
1707140700000|2024-02-05 13:45:00|10243.4|10241.4|10244.2|10242.2|10244.6|10242.6|10243.4|10241.4|3632
1707141000000|2024-02-05 13:50:00|10243.8|10241.8|10242.6|10240.6|10244.2|10242.2|10242.2|10240.2|3736
1707141300000|2024-02-05 13:55:00|10243|10241|10243|10241|10243|10241|10242.2|10240.2|3416
1707141600000|2024-02-05 14:00:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10243|10241|907
1707141900000|2024-02-05 14:05:00|10243.2|10241.2|10243.4|10241.4|10243.8|10241.8|10243.2|10241.2|4803
1707142200000|2024-02-05 14:10:00|10243.2|10241.2|10243|10241|10243.4|10241.4|10242.2|10240.2|2483
1707142500000|2024-02-05 14:15:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.2|10240.2|2011
1707142800000|2024-02-05 14:20:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|1966
1707143100000|2024-02-05 14:25:00|10242.2|10240.2|10241.4|10239.4|10243|10241|10241.4|10239.4|3322
1707143400000|2024-02-05 14:30:00|10241.8|10239.8|10242.2|10240.2|10243.4|10241.4|10241.8|10239.8|4074
1707143700000|2024-02-05 14:35:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.2|10240.2|2310
1707144000000|2024-02-05 14:40:00|10242.2|10240.2|10241.8|10239.8|10242.4|10240.4|10241.4|10239.4|2718
1707144300000|2024-02-05 14:45:00|10242.2|10240.2|10243.4|10241.4|10244.2|10242.2|10242.2|10240.2|2805
1707144600000|2024-02-05 14:50:00|10243|10241|10243|10241|10243.4|10241.4|10242.2|10240.2|2565
1707144900000|2024-02-05 14:55:00|10243.4|10241.4|10243|10241|10243.6|10241.6|10242.6|10240.6|3307
1707145200000|2024-02-05 15:00:00|10239.9|10237.9|10234|10232|10239.9|10237.9|10233.2|10231.2|23227
1707145500000|2024-02-05 15:05:00|10234.4|10232.4|10236|10234|10237.5|10235.5|10234|10232|9874
1707145800000|2024-02-05 15:10:00|10236.4|10234.4|10237.1|10235.1|10237.9|10235.9|10236|10234|6607
1707146100000|2024-02-05 15:15:00|10236.9|10234.9|10237.5|10235.5|10237.5|10235.5|10235.6|10233.6|5884
1707146400000|2024-02-05 15:20:00|10237.1|10235.1|10237.5|10235.5|10237.9|10235.9|10236.4|10234.4|7176
1707146700000|2024-02-05 15:25:00|10237.9|10235.9|10237.9|10235.9|10239.1|10237.1|10237.9|10235.9|6500
1707147000000|2024-02-05 15:30:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|3578
1707147300000|2024-02-05 15:35:00|10237.1|10235.1|10236.4|10234.4|10237.9|10235.9|10236.4|10234.4|2716
1707147600000|2024-02-05 15:40:00|10236|10234|10234|10232|10236|10234|10234|10232|3975
1707147900000|2024-02-05 15:45:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234|10232|2410
1707148200000|2024-02-05 15:50:00|10235.2|10233.2|10234.8|10232.8|10236.4|10234.4|10234.4|10232.4|9456
1707148500000|2024-02-05 15:55:00|10235.2|10233.2|10234|10232|10235.2|10233.2|10234|10232|4679
1707148800000|2024-02-05 16:00:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|2067
1707149100000|2024-02-05 16:05:00|10234.2|10232.2|10234.8|10232.8|10235.2|10233.2|10234|10232|1542
1707149400000|2024-02-05 16:10:00|10234.4|10232.4|10234|10232|10234.6|10232.6|10234|10232|2341
1707149700000|2024-02-05 16:15:00|10234.2|10232.2|10234.8|10232.8|10235.2|10233.2|10234|10232|2601
1707150000000|2024-02-05 16:20:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|1361
1707150300000|2024-02-05 16:25:00|10234.4|10232.4|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|1611
1707150600000|2024-02-05 16:30:00|10235.6|10233.6|10236.7|10234.7|10237.1|10235.1|10235.6|10233.6|4822
1707150900000|2024-02-05 16:35:00|10236.4|10234.4|10236|10234|10236.7|10234.7|10235.6|10233.6|1072
1707151200000|2024-02-05 16:40:00|10236.4|10234.4|10236|10234|10237.1|10235.1|10235.6|10233.6|2078
1707151500000|2024-02-05 16:45:00|10235.6|10233.6|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|719
1707151800000|2024-02-05 16:50:00|10236.7|10234.7|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|1533
1707152100000|2024-02-05 16:55:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|654
1707152400000|2024-02-05 17:00:00|10236.5|10234.5|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|731
1707152700000|2024-02-05 17:05:00|10236.4|10234.4|10237.1|10235.1|10237.1|10235.1|10236|10234|2179
1707153000000|2024-02-05 17:10:00|10236.9|10234.9|10237.5|10235.5|10237.5|10235.5|10236.7|10234.7|1922
1707153300000|2024-02-05 17:15:00|10237.9|10235.9|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|2886
1707153600000|2024-02-05 17:20:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|838
1707153900000|2024-02-05 17:25:00|10237.5|10235.5|10238.7|10236.7|10238.7|10236.7|10237.5|10235.5|2379
1707154200000|2024-02-05 17:30:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1390
1707154500000|2024-02-05 17:35:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.5|10237.5|2077
1707154800000|2024-02-05 17:40:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|2743
1707155100000|2024-02-05 17:45:00|10239.5|10237.5|10240.6|10238.6|10240.6|10238.6|10239.1|10237.1|2995
1707155400000|2024-02-05 17:50:00|10240.3|10238.3|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|1395
1707155700000|2024-02-05 17:55:00|10239.7|10237.7|10239.5|10237.5|10240.3|10238.3|10239.5|10237.5|1459
1707156000000|2024-02-05 18:00:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|1738
1707156300000|2024-02-05 18:05:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10238.7|10236.7|1262
1707156600000|2024-02-05 18:10:00|10239.3|10237.3|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|2227
1707156900000|2024-02-05 18:15:00|10239.7|10237.7|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|720
1707157200000|2024-02-05 18:20:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.7|10236.7|494
1707157500000|2024-02-05 18:25:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|779
1707157800000|2024-02-05 18:30:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.1|10236.1|358
1707158100000|2024-02-05 18:35:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|442
1707158400000|2024-02-05 18:40:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|933
1707158700000|2024-02-05 18:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|325
1707159000000|2024-02-05 18:50:00|10238.7|10236.7|10237.9|10235.9|10238.7|10236.7|10237.9|10235.9|969
1707159300000|2024-02-05 18:55:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|795
1707159600000|2024-02-05 19:00:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|1763
1707159900000|2024-02-05 19:05:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|670
1707160200000|2024-02-05 19:10:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|1090
1707160500000|2024-02-05 19:15:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|663
1707160800000|2024-02-05 19:20:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.1|10235.1|1080
1707161100000|2024-02-05 19:25:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|765
1707161400000|2024-02-05 19:30:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|976
1707161700000|2024-02-05 19:35:00|10236.9|10234.9|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|601
1707162000000|2024-02-05 19:40:00|10236.5|10234.5|10236|10234|10236.7|10234.7|10236|10234|859
1707162300000|2024-02-05 19:45:00|10235.8|10233.8|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|1561
1707162600000|2024-02-05 19:50:00|10236|10234|10235.6|10233.6|10236.4|10234.4|10235.6|10233.6|991
1707162900000|2024-02-05 19:55:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|2480
1707163200000|2024-02-05 20:00:00|10235.2|10233.2|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|3305
1707163500000|2024-02-05 20:05:00|10235|10233|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|1532
1707163800000|2024-02-05 20:10:00|10234.4|10232.4|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|1721
1707164100000|2024-02-05 20:15:00|10235.2|10233.2|10234.8|10232.8|10235.6|10233.6|10234.4|10232.4|2326
1707164400000|2024-02-05 20:20:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|1190
1707164700000|2024-02-05 20:25:00|10234|10232|10234.8|10232.8|10234.8|10232.8|10234|10232|3267
1707165000000|2024-02-05 20:30:00|10235.2|10233.2|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|1110
1707165300000|2024-02-05 20:35:00|10234.6|10232.6|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|534
1707165600000|2024-02-05 20:40:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|697
1707165900000|2024-02-05 20:45:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|358
1707166200000|2024-02-05 20:50:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|1196
1707166500000|2024-02-05 20:55:00|10234|10232|10235.2|10233.2|10235.6|10233.6|10234|10232|2382
1707166800000|2024-02-05 21:00:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|3037
1707167100000|2024-02-05 21:05:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|1355
1707167400000|2024-02-05 21:10:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|2500
1707167700000|2024-02-05 21:15:00|10234|10232|10234|10232|10234.4|10232.4|10233.6|10231.6|2100
1707168000000|2024-02-05 21:20:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234|10232|434
1707168300000|2024-02-05 21:25:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|1203
1707168600000|2024-02-05 21:30:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|1530
1707168900000|2024-02-05 21:35:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|1079
1707169200000|2024-02-05 21:40:00|10234.6|10232.6|10235.2|10233.2|10235.2|10233.2|10234.6|10232.6|1071
1707169500000|2024-02-05 21:45:00|10235.6|10233.6|10235.6|10233.6|10235.6|10233.6|10235.2|10233.2|1396
1707169800000|2024-02-05 21:50:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|1573
1707170100000|2024-02-05 21:55:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|926
1707174000000|2024-02-05 23:00:00|10235.2|10233.2|10235.6|10233.6|10236|10234|10235.2|10233.2|149
1707174300000|2024-02-05 23:05:00|10235.8|10233.8|10236.4|10234.4|10236.7|10234.7|10235.6|10233.6|363
1707174600000|2024-02-05 23:10:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10236|10234|274
1707174900000|2024-02-05 23:15:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|197
1707175200000|2024-02-05 23:20:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|148
1707175500000|2024-02-05 23:25:00|||||||||7
1707175800000|2024-02-05 23:30:00|10236.9|10234.9|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|296
1707176100000|2024-02-05 23:35:00|||||||||138
1707176400000|2024-02-05 23:40:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|258
1707176700000|2024-02-05 23:45:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|60
1707177000000|2024-02-05 23:50:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|264
1707177300000|2024-02-05 23:55:00|||||||||115
1707177600000|2024-02-06 00:00:00|10238.1|10236.1|10237.9|10235.9|10238.1|10236.1|10237.9|10235.9|306
1707177900000|2024-02-06 00:05:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|251
1707178200000|2024-02-06 00:10:00|||||||||166
1707178500000|2024-02-06 00:15:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|234
1707178800000|2024-02-06 00:20:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|206
1707179100000|2024-02-06 00:25:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|98
1707179400000|2024-02-06 00:30:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|78
1707179700000|2024-02-06 00:35:00|||||||||20
1707180000000|2024-02-06 00:40:00|10238.5|10236.5|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|110
1707180300000|2024-02-06 00:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|265
1707180600000|2024-02-06 00:50:00|10238.9|10236.9|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|621
1707180900000|2024-02-06 00:55:00|||||||||40
1707181200000|2024-02-06 01:00:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|130
1707181500000|2024-02-06 01:05:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|682
1707181800000|2024-02-06 01:10:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|181
1707182100000|2024-02-06 01:15:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|205
1707182400000|2024-02-06 01:20:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|277
1707182700000|2024-02-06 01:25:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|115
1707183000000|2024-02-06 01:30:00|10239.9|10237.9|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|378
1707183300000|2024-02-06 01:35:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|270
1707183600000|2024-02-06 01:40:00|||||||||70
1707183900000|2024-02-06 01:45:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|313
1707184200000|2024-02-06 01:50:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|119
1707184500000|2024-02-06 01:55:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|607
1707184800000|2024-02-06 02:00:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|274
1707185100000|2024-02-06 02:05:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|513
1707185400000|2024-02-06 02:10:00|||||||||75
1707185700000|2024-02-06 02:15:00|||||||||113
1707186000000|2024-02-06 02:20:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|109
1707186300000|2024-02-06 02:25:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|108
1707186600000|2024-02-06 02:30:00|||||||||301
1707186900000|2024-02-06 02:35:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|393
1707187200000|2024-02-06 02:40:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|228
1707187500000|2024-02-06 02:45:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|86
1707187800000|2024-02-06 02:50:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|118
1707188100000|2024-02-06 02:55:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|138
1707188400000|2024-02-06 03:00:00|||||||||126
1707188700000|2024-02-06 03:05:00|||||||||128
1707189300000|2024-02-06 03:15:00|10240.5|10238.5|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|149
1707189600000|2024-02-06 03:20:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|59
1707189900000|2024-02-06 03:25:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|130
1707190200000|2024-02-06 03:30:00|10239.9|10237.9|10240.6|10238.6|10240.6|10238.6|10239.9|10237.9|414
1707190500000|2024-02-06 03:35:00|10240.3|10238.3|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|730
1707190800000|2024-02-06 03:40:00|10239.9|10237.9|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|173
1707191100000|2024-02-06 03:45:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|60
1707191400000|2024-02-06 03:50:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10240.3|10238.3|241
1707191700000|2024-02-06 03:55:00|||||||||16
1707192000000|2024-02-06 04:00:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|35
1707192300000|2024-02-06 04:05:00|||||||||71
1707192600000|2024-02-06 04:10:00|||||||||47
1707192900000|2024-02-06 04:15:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|502
1707193200000|2024-02-06 04:20:00|||||||||14
1707193500000|2024-02-06 04:25:00|||||||||23
1707193800000|2024-02-06 04:30:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|7
1707194100000|2024-02-06 04:35:00|||||||||29
1707194700000|2024-02-06 04:45:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|63
1707195000000|2024-02-06 04:50:00|10241|10239|10241|10239|10241|10239|10241|10239|21
1707195300000|2024-02-06 04:55:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241.2|10239.2|90
1707195600000|2024-02-06 05:00:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|62
1707195900000|2024-02-06 05:05:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|135
1707196200000|2024-02-06 05:10:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|12
1707196500000|2024-02-06 05:15:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|548
1707196800000|2024-02-06 05:20:00|10242|10240|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|156
1707197100000|2024-02-06 05:25:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|215
1707197400000|2024-02-06 05:30:00|||||||||109
1707197700000|2024-02-06 05:35:00|||||||||21
1707198000000|2024-02-06 05:40:00|||||||||72
1707198300000|2024-02-06 05:45:00|||||||||24
1707198600000|2024-02-06 05:50:00|||||||||14
1707199200000|2024-02-06 06:00:00|10241.6|10239.6|10241.8|10239.8|10241.8|10239.8|10241.6|10239.6|41
1707199500000|2024-02-06 06:05:00|||||||||28
1707199800000|2024-02-06 06:10:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10242|10240|213
1707200100000|2024-02-06 06:15:00|10241.8|10239.8|10243|10241|10243|10241|10241.8|10239.8|1144
1707200400000|2024-02-06 06:20:00|10242.6|10240.6|10242.6|10240.6|10242.8|10240.8|10242.6|10240.6|631
1707200700000|2024-02-06 06:25:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|618
1707201000000|2024-02-06 06:30:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|272
1707201300000|2024-02-06 06:35:00|||||||||78
1707201600000|2024-02-06 06:40:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|752
1707201900000|2024-02-06 06:45:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|262
1707202200000|2024-02-06 06:50:00|10242|10240|10241.8|10239.8|10242|10240|10241.8|10239.8|615
1707202500000|2024-02-06 06:55:00|||||||||8
1707202800000|2024-02-06 07:00:00|10241.6|10239.6|10241.4|10239.4|10241.8|10239.8|10241|10239|429
1707203100000|2024-02-06 07:05:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241|10239|385
1707203400000|2024-02-06 07:10:00|10241|10239|10241.8|10239.8|10241.8|10239.8|10241|10239|329
1707203700000|2024-02-06 07:15:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|423
1707204000000|2024-02-06 07:20:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|345
1707204300000|2024-02-06 07:25:00|10241.4|10239.4|10241|10239|10241.6|10239.6|10241|10239|379
1707204600000|2024-02-06 07:30:00|10241.2|10239.2|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|889
1707204900000|2024-02-06 07:35:00|10241|10239|10240.6|10238.6|10241|10239|10240.6|10238.6|226
1707205200000|2024-02-06 07:40:00|10241|10239|10241|10239|10241|10239|10240.6|10238.6|247
1707205500000|2024-02-06 07:45:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241|10239|857
1707205800000|2024-02-06 07:50:00|10241.8|10239.8|10242.2|10240.2|10242.2|10240.2|10241.4|10239.4|375
1707206100000|2024-02-06 07:55:00|10241.8|10239.8|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|526
1707206400000|2024-02-06 08:00:00|10242.2|10240.2|10241.6|10239.6|10242.2|10240.2|10241.4|10239.4|467
1707206700000|2024-02-06 08:05:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10240.6|10238.6|869
1707207000000|2024-02-06 08:10:00|10240.6|10238.6|10240.3|10238.3|10241|10239|10240.3|10238.3|298
1707207300000|2024-02-06 08:15:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|456
1707207600000|2024-02-06 08:20:00|10240.1|10238.1|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|320
1707207900000|2024-02-06 08:25:00|||||||||68
1707208200000|2024-02-06 08:30:00|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|10240.6|10238.6|328
1707208500000|2024-02-06 08:35:00|10240.3|10238.3|10240.6|10238.6|10241|10239|10240.3|10238.3|1029
1707208800000|2024-02-06 08:40:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|652
1707209100000|2024-02-06 08:45:00|10240.5|10238.5|10240.3|10238.3|10241|10239|10240.3|10238.3|463
1707209400000|2024-02-06 08:50:00|10240.6|10238.6|10240.6|10238.6|10241.4|10239.4|10240.6|10238.6|302
1707209700000|2024-02-06 08:55:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|537
1707210000000|2024-02-06 09:00:00|10240.3|10238.3|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|807
1707210300000|2024-02-06 09:05:00|10240.3|10238.3|10241|10239|10241|10239|10240.3|10238.3|543
1707210600000|2024-02-06 09:10:00|10241.2|10239.2|10241.8|10239.8|10241.8|10239.8|10241|10239|1392
1707210900000|2024-02-06 09:15:00|10241.4|10239.4|10241.4|10239.4|10241.8|10239.8|10241|10239|484
1707211200000|2024-02-06 09:20:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|640
1707211500000|2024-02-06 09:25:00|10241.2|10239.2|10241.4|10239.4|10241.4|10239.4|10241.2|10239.2|512
1707211800000|2024-02-06 09:30:00|10241.2|10239.2|10240.6|10238.6|10241.2|10239.2|10240.3|10238.3|389
1707212100000|2024-02-06 09:35:00|10240.3|10238.3|10240.3|10238.3|10240.3|10238.3|10239.9|10237.9|643
1707212400000|2024-02-06 09:40:00|10239.9|10237.9|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|351
1707212700000|2024-02-06 09:45:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|332
1707213000000|2024-02-06 09:50:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.5|10237.5|2118
1707213300000|2024-02-06 09:55:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|1069
1707213600000|2024-02-06 10:00:00|10239.5|10237.5|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|1000
1707213900000|2024-02-06 10:05:00|||||||||89
1707214200000|2024-02-06 10:10:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|369
1707214500000|2024-02-06 10:15:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|249
1707214800000|2024-02-06 10:20:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|546
1707215100000|2024-02-06 10:25:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|337
1707215400000|2024-02-06 10:30:00|10238.9|10236.9|10238.3|10236.3|10238.9|10236.9|10238.3|10236.3|556
1707215700000|2024-02-06 10:35:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|507
1707216000000|2024-02-06 10:40:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|182
1707216300000|2024-02-06 10:45:00|10238.1|10236.1|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|504
1707216600000|2024-02-06 10:50:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|1005
1707216900000|2024-02-06 10:55:00|10238.3|10236.3|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|730
1707217200000|2024-02-06 11:00:00|10238.3|10236.3|10237.5|10235.5|10238.3|10236.3|10237.5|10235.5|635
1707217500000|2024-02-06 11:05:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|1062
1707217800000|2024-02-06 11:10:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10237.1|10235.1|257
1707218100000|2024-02-06 11:15:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|786
1707218400000|2024-02-06 11:20:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|472
1707218700000|2024-02-06 11:25:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|302
1707219000000|2024-02-06 11:30:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|224
1707219300000|2024-02-06 11:35:00|||||||||831
1707219600000|2024-02-06 11:40:00|10237.9|10235.9|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|208
1707219900000|2024-02-06 11:45:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|562
1707220200000|2024-02-06 11:50:00|||||||||175
1707220500000|2024-02-06 11:55:00|||||||||87
1707220800000|2024-02-06 12:00:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|454
1707221100000|2024-02-06 12:05:00|10237.9|10235.9|10237.9|10235.9|10238.1|10236.1|10237.9|10235.9|383
1707221400000|2024-02-06 12:10:00|10238.3|10236.3|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|428
1707221700000|2024-02-06 12:15:00|10236.9|10234.9|10236.7|10234.7|10236.9|10234.9|10236.4|10234.4|436
1707222000000|2024-02-06 12:20:00|10236.4|10234.4|10236.4|10234.4|10236.4|10234.4|10236|10234|837
1707222300000|2024-02-06 12:25:00|10236.7|10234.7|10235.6|10233.6|10236.7|10234.7|10235.6|10233.6|1152
1707222600000|2024-02-06 12:30:00|10235.2|10233.2|10235.2|10233.2|10235.6|10233.6|10235.2|10233.2|1738
1707222900000|2024-02-06 12:35:00|10234.8|10232.8|10236.4|10234.4|10236.4|10234.4|10234.4|10232.4|4395
1707223200000|2024-02-06 12:40:00|10236.7|10234.7|10237.5|10235.5|10238.1|10236.1|10236.7|10234.7|5689
1707223500000|2024-02-06 12:45:00|10237.9|10235.9|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|1676
1707223800000|2024-02-06 12:50:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|731
1707224100000|2024-02-06 12:55:00|10238.3|10236.3|10239.5|10237.5|10239.5|10237.5|10238.3|10236.3|3169
1707224400000|2024-02-06 13:00:00|10239.9|10237.9|10239.9|10237.9|10239.9|10237.9|10239.1|10237.1|4966
1707224700000|2024-02-06 13:05:00|10240.3|10238.3|10240.6|10238.6|10241.8|10239.8|10239.9|10237.9|2519
1707225000000|2024-02-06 13:10:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10239.5|10237.5|3421
1707225300000|2024-02-06 13:15:00|10241|10239|10240.3|10238.3|10241|10239|10240.3|10238.3|3257
1707225600000|2024-02-06 13:20:00|10239.9|10237.9|10239.5|10237.5|10240.3|10238.3|10238.7|10236.7|4923
1707225900000|2024-02-06 13:25:00|10239.3|10237.3|10238.7|10236.7|10239.9|10237.9|10238.7|10236.7|2184
1707226200000|2024-02-06 13:30:00|10239.1|10237.1|10238.7|10236.7|10239.5|10237.5|10238.3|10236.3|4822
1707226500000|2024-02-06 13:35:00|10238.3|10236.3|10237.7|10235.7|10239.1|10237.1|10237.5|10235.5|2504
1707226800000|2024-02-06 13:40:00|10237.9|10235.9|10237.1|10235.1|10238.7|10236.7|10237.1|10235.1|2447
1707227100000|2024-02-06 13:45:00|10236.7|10234.7|10238.3|10236.3|10238.3|10236.3|10236.7|10234.7|1081
1707227400000|2024-02-06 13:50:00|10237.9|10235.9|10236.7|10234.7|10237.9|10235.9|10236.4|10234.4|1995
1707227700000|2024-02-06 13:55:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236|10234|1518
1707228000000|2024-02-06 14:00:00|10237.1|10235.1|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|1028
1707228300000|2024-02-06 14:05:00|10238.3|10236.3|10237.1|10235.1|10238.3|10236.3|10237.1|10235.1|1188
1707228600000|2024-02-06 14:10:00|10236.7|10234.7|10237.9|10235.9|10237.9|10235.9|10236.7|10234.7|1441
1707228900000|2024-02-06 14:15:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|1272
1707229200000|2024-02-06 14:20:00|10237.5|10235.5|10238.3|10236.3|10238.3|10236.3|10237.1|10235.1|911
1707229500000|2024-02-06 14:25:00|10237.9|10235.9|10238.3|10236.3|10239.5|10237.5|10237.9|10235.9|2298
1707229800000|2024-02-06 14:30:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|4120
1707230100000|2024-02-06 14:35:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10237.5|10235.5|2244
1707230400000|2024-02-06 14:40:00|10238.7|10236.7|10239.9|10237.9|10240.3|10238.3|10238.7|10236.7|1699
1707230700000|2024-02-06 14:45:00|10240.3|10238.3|10239.9|10237.9|10240.3|10238.3|10239.9|10237.9|2200
1707231000000|2024-02-06 14:50:00|10240.3|10238.3|10239.9|10237.9|10240.6|10238.6|10239.9|10237.9|3309
1707231300000|2024-02-06 14:55:00|10240.1|10238.1|10241|10239|10241|10239|10240.1|10238.1|3790
1707231600000|2024-02-06 15:00:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|2632
1707231900000|2024-02-06 15:05:00|10240.6|10238.6|10241|10239|10242.6|10240.6|10240.6|10238.6|20423
1707232200000|2024-02-06 15:10:00|10241.2|10239.2|10242.2|10240.2|10242.2|10240.2|10240.6|10238.6|6372
1707232500000|2024-02-06 15:15:00|10241.8|10239.8|10245.7|10243.7|10245.7|10243.7|10241.4|10239.4|8598
1707232800000|2024-02-06 15:20:00|10246.1|10244.1|10244.2|10242.2|10247.3|10245.3|10243.8|10241.8|12235
1707233100000|2024-02-06 15:25:00|10244.6|10242.6|10244.2|10242.2|10245.7|10243.7|10244.2|10242.2|6907
1707233400000|2024-02-06 15:30:00|10243.8|10241.8|10242.6|10240.6|10244.2|10242.2|10242.6|10240.6|3793
1707233700000|2024-02-06 15:35:00|10243|10241|10242.6|10240.6|10243.4|10241.4|10242.2|10240.2|4156
1707234000000|2024-02-06 15:40:00|10243|10241|10244.6|10242.6|10244.9|10242.9|10242.2|10240.2|3071
1707234300000|2024-02-06 15:45:00|10244.9|10242.9|10244.9|10242.9|10245.7|10243.7|10243.8|10241.8|4281
1707234600000|2024-02-06 15:50:00|10244.6|10242.6|10243.8|10241.8|10245.3|10243.3|10243.4|10241.4|1441
1707234900000|2024-02-06 15:55:00|10243.4|10241.4|10245.3|10243.3|10245.3|10243.3|10243.4|10241.4|3685
1707235200000|2024-02-06 16:00:00|10245.1|10243.1|10244.2|10242.2|10246.1|10244.1|10244.2|10242.2|3234
1707235500000|2024-02-06 16:05:00|10244.6|10242.6|10242.2|10240.2|10244.6|10242.6|10242.2|10240.2|2372
1707235800000|2024-02-06 16:10:00|10242.6|10240.6|10243.4|10241.4|10243.8|10241.8|10242.2|10240.2|2047
1707236100000|2024-02-06 16:15:00|10243.6|10241.6|10243|10241|10243.8|10241.8|10243|10241|965
1707236400000|2024-02-06 16:20:00|10243.4|10241.4|10244.2|10242.2|10244.2|10242.2|10242.6|10240.6|2429
1707236700000|2024-02-06 16:25:00|10244.6|10242.6|10244.2|10242.2|10245.3|10243.3|10243.8|10241.8|3824
1707237000000|2024-02-06 16:30:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243|10241|1726
1707237300000|2024-02-06 16:35:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243|10241|2817
1707237600000|2024-02-06 16:40:00|10243.8|10241.8|10244.6|10242.6|10245.3|10243.3|10243.8|10241.8|1697
1707237900000|2024-02-06 16:45:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|1268
1707238200000|2024-02-06 16:50:00|10245.5|10243.5|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|2365
1707238500000|2024-02-06 16:55:00|10246.1|10244.1|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|1990
1707238800000|2024-02-06 17:00:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.6|10242.6|7723
1707239100000|2024-02-06 17:05:00|10245.7|10243.7|10245.3|10243.3|10245.9|10243.9|10245.3|10243.3|1256
1707239400000|2024-02-06 17:10:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10244.9|10242.9|1388
1707239700000|2024-02-06 17:15:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|2428
1707240000000|2024-02-06 17:20:00|10245.3|10243.3|10245.9|10243.9|10246.1|10244.1|10244.9|10242.9|3231
1707240300000|2024-02-06 17:25:00|10246.1|10244.1|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|1787
1707240600000|2024-02-06 17:30:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1104
1707240900000|2024-02-06 17:35:00|10244.9|10242.9|10246.1|10244.1|10246.1|10244.1|10244.9|10242.9|1416
1707241200000|2024-02-06 17:40:00|10246.5|10244.5|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|1903
1707241500000|2024-02-06 17:45:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|2749
1707241800000|2024-02-06 17:50:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|339
1707242100000|2024-02-06 17:55:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|2712
1707242400000|2024-02-06 18:00:00|10246.9|10244.9|10248.1|10246.1|10250.8|10248.8|10246.9|10244.9|5148
1707242700000|2024-02-06 18:05:00|10248.5|10246.5|10249.6|10247.6|10250|10248|10248.1|10246.1|4073
1707243000000|2024-02-06 18:10:00|10249.8|10247.8|10250|10248|10252.4|10250.4|10248.9|10246.9|3948
1707243300000|2024-02-06 18:15:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1078
1707243600000|2024-02-06 18:20:00|10250.4|10248.4|10249.2|10247.2|10250.8|10248.8|10249.2|10247.2|2326
1707243900000|2024-02-06 18:25:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1770
1707244200000|2024-02-06 18:30:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|1852
1707244500000|2024-02-06 18:35:00|10249.2|10247.2|10250.4|10248.4|10250.4|10248.4|10248.9|10246.9|3086
1707244800000|2024-02-06 18:40:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10249.6|10247.6|1530
1707245100000|2024-02-06 18:45:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250|10248|2265
1707245400000|2024-02-06 18:50:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250|10248|1935
1707245700000|2024-02-06 18:55:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250|10248|4910
1707246000000|2024-02-06 19:00:00|10251.8|10249.8|10250.4|10248.4|10251.8|10249.8|10250.4|10248.4|3184
1707246300000|2024-02-06 19:05:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|2089
1707246600000|2024-02-06 19:10:00|10250|10248|10248.9|10246.9|10250.4|10248.4|10248.9|10246.9|2199
1707246900000|2024-02-06 19:15:00|10249.2|10247.2|10249.2|10247.2|10250|10248|10249.2|10247.2|2885
1707247200000|2024-02-06 19:20:00|10248.9|10246.9|10250|10248|10250.4|10248.4|10248.9|10246.9|1992
1707247500000|2024-02-06 19:25:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10248.1|10246.1|1645
1707247800000|2024-02-06 19:30:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|2628
1707248100000|2024-02-06 19:35:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10246.9|10244.9|2373
1707248400000|2024-02-06 19:40:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|2149
1707248700000|2024-02-06 19:45:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|916
1707249000000|2024-02-06 19:50:00|10246.5|10244.5|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|2190
1707249300000|2024-02-06 19:55:00|10245.7|10243.7|10247.3|10245.3|10247.3|10245.3|10245.7|10243.7|2702
1707249600000|2024-02-06 20:00:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|1617
1707249900000|2024-02-06 20:05:00|10246.9|10244.9|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|1524
1707250200000|2024-02-06 20:10:00|10247.9|10245.9|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|3280
1707250500000|2024-02-06 20:15:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1882
1707250800000|2024-02-06 20:20:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1511
1707251100000|2024-02-06 20:25:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|824
1707251400000|2024-02-06 20:30:00|10248.1|10246.1|10248.5|10246.5|10248.7|10246.7|10248.1|10246.1|1072
1707251700000|2024-02-06 20:35:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1554
1707252000000|2024-02-06 20:40:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|665
1707252300000|2024-02-06 20:45:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|1517
1707252600000|2024-02-06 20:50:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10248.1|10246.1|28544
1707252900000|2024-02-06 20:55:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|2445
1707253200000|2024-02-06 21:00:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|3011
1707253500000|2024-02-06 21:05:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|860
1707253800000|2024-02-06 21:10:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|1846
1707254100000|2024-02-06 21:15:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|471
1707254400000|2024-02-06 21:20:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|1129
1707254700000|2024-02-06 21:25:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1297
1707255000000|2024-02-06 21:30:00|10249|10247|10249.2|10247.2|10249.4|10247.4|10248.9|10246.9|592
1707255300000|2024-02-06 21:35:00|10248.9|10246.9|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|1278
1707255600000|2024-02-06 21:40:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|1051
1707255900000|2024-02-06 21:45:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|499
1707256200000|2024-02-06 21:50:00|10248.5|10246.5|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|1451
1707256500000|2024-02-06 21:55:00|10247.9|10245.9|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|1478
1707260400000|2024-02-06 23:00:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10247.7|10245.7|540
1707260700000|2024-02-06 23:05:00|10247.9|10245.9|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|354
1707261000000|2024-02-06 23:10:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|175
1707261300000|2024-02-06 23:15:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|360
1707261600000|2024-02-06 23:20:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|46
1707261900000|2024-02-06 23:25:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|285
1707262200000|2024-02-06 23:30:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|234
1707262500000|2024-02-06 23:35:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|596
1707262800000|2024-02-06 23:40:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|27
1707263100000|2024-02-06 23:45:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|39
1707263400000|2024-02-06 23:50:00|||||||||84
1707263700000|2024-02-06 23:55:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|418
1707264000000|2024-02-07 00:00:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|796
1707264300000|2024-02-07 00:05:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|940
1707264600000|2024-02-07 00:10:00|10247.5|10245.5|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|312
1707264900000|2024-02-07 00:15:00|10246.7|10244.7|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|120
1707265200000|2024-02-07 00:20:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|387
1707265500000|2024-02-07 00:25:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|255
1707265800000|2024-02-07 00:30:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|186
1707266400000|2024-02-07 00:40:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|527
1707266700000|2024-02-07 00:45:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|183
1707267000000|2024-02-07 00:50:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|26
1707267300000|2024-02-07 00:55:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|1354
1707267600000|2024-02-07 01:00:00|10248.7|10246.7|10249.2|10247.2|10249.6|10247.6|10248.5|10246.5|352
1707267900000|2024-02-07 01:05:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|532
1707268200000|2024-02-07 01:10:00|10249.2|10247.2|10250|10248|10250|10248|10249.2|10247.2|519
1707268500000|2024-02-07 01:15:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|671
1707268800000|2024-02-07 01:20:00|10249.8|10247.8|10250|10248|10250.4|10248.4|10249.6|10247.6|367
1707269100000|2024-02-07 01:25:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|20
1707269400000|2024-02-07 01:30:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|509
1707269700000|2024-02-07 01:35:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|457
1707270000000|2024-02-07 01:40:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250|10248|98
1707270300000|2024-02-07 01:45:00|10250.2|10248.2|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|183
1707270900000|2024-02-07 01:55:00|10249.8|10247.8|10249.2|10247.2|10250|10248|10249.2|10247.2|1264
1707271200000|2024-02-07 02:00:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|137
1707271500000|2024-02-07 02:05:00|||||||||112
1707271800000|2024-02-07 02:10:00|||||||||3
1707272400000|2024-02-07 02:20:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|241
1707272700000|2024-02-07 02:25:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|65
1707273000000|2024-02-07 02:30:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|32
1707273300000|2024-02-07 02:35:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|224
1707273600000|2024-02-07 02:40:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|25
1707273900000|2024-02-07 02:45:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|44
1707274200000|2024-02-07 02:50:00|||||||||6
1707274500000|2024-02-07 02:55:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249|10247|534
1707275100000|2024-02-07 03:05:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|52
1707275400000|2024-02-07 03:10:00|10249.2|10247.2|10249.8|10247.8|10250|10248|10249.2|10247.2|608
1707275700000|2024-02-07 03:15:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|173
1707276000000|2024-02-07 03:20:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|100
1707276300000|2024-02-07 03:25:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|55
1707276600000|2024-02-07 03:30:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|749
1707276900000|2024-02-07 03:35:00|10249.8|10247.8|10250|10248|10250|10248|10249.8|10247.8|286
1707277200000|2024-02-07 03:40:00|||||||||1
1707277500000|2024-02-07 03:45:00|10249.6|10247.6|10249.6|10247.6|10249.8|10247.8|10249.6|10247.6|205
1707277800000|2024-02-07 03:50:00|||||||||2
1707278100000|2024-02-07 03:55:00|||||||||5
1707278400000|2024-02-07 04:00:00|||||||||59
1707278700000|2024-02-07 04:05:00|10249.4|10247.4|10249.2|10247.2|10249.4|10247.4|10249.2|10247.2|141
1707279000000|2024-02-07 04:10:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|125
1707279300000|2024-02-07 04:15:00|10250|10248|10250|10248|10250|10248|10250|10248|47
1707279600000|2024-02-07 04:20:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|88
1707280200000|2024-02-07 04:30:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1082
1707280500000|2024-02-07 04:35:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|519
1707280800000|2024-02-07 04:40:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|186
1707281400000|2024-02-07 04:50:00|||||||||122
1707281700000|2024-02-07 04:55:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|215
1707282000000|2024-02-07 05:00:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|358
1707282300000|2024-02-07 05:05:00|||||||||3
1707282600000|2024-02-07 05:10:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|44
1707282900000|2024-02-07 05:15:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|333
1707283200000|2024-02-07 05:20:00|||||||||384
1707283500000|2024-02-07 05:25:00|||||||||33
1707284100000|2024-02-07 05:35:00|10248.9|10246.9|10249|10247|10249.2|10247.2|10248.9|10246.9|121
1707284400000|2024-02-07 05:40:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|3
1707285000000|2024-02-07 05:50:00|||||||||54
1707285300000|2024-02-07 05:55:00|||||||||77
1707285600000|2024-02-07 06:00:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|106
1707285900000|2024-02-07 06:05:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|205
1707286200000|2024-02-07 06:10:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|181
1707286500000|2024-02-07 06:15:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|359
1707286800000|2024-02-07 06:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|83
1707287100000|2024-02-07 06:25:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|680
1707287400000|2024-02-07 06:30:00|||||||||1
1707287700000|2024-02-07 06:35:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|375
1707288000000|2024-02-07 06:40:00|||||||||145
1707288300000|2024-02-07 06:45:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|153
1707288600000|2024-02-07 06:50:00|||||||||146
1707288900000|2024-02-07 06:55:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.5|10245.5|92
1707289200000|2024-02-07 07:00:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|287
1707289500000|2024-02-07 07:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|326
1707289800000|2024-02-07 07:10:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.9|10245.9|209
1707290100000|2024-02-07 07:15:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|519
1707290400000|2024-02-07 07:20:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|530
1707290700000|2024-02-07 07:25:00|10249.6|10247.6|10250.8|10248.8|10250.8|10248.8|10249.2|10247.2|534
1707291000000|2024-02-07 07:30:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250|10248|835
1707291300000|2024-02-07 07:35:00|10250.6|10248.6|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|892
1707291600000|2024-02-07 07:40:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1062
1707291900000|2024-02-07 07:45:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.2|10247.2|1409
1707292200000|2024-02-07 07:50:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|289
1707292500000|2024-02-07 07:55:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|361
1707292800000|2024-02-07 08:00:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|913
1707293100000|2024-02-07 08:05:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|233
1707293400000|2024-02-07 08:10:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|335
1707293700000|2024-02-07 08:15:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|692
1707294000000|2024-02-07 08:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|532
1707294300000|2024-02-07 08:25:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|799
1707294600000|2024-02-07 08:30:00|10247.9|10245.9|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|650
1707294900000|2024-02-07 08:35:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|584
1707295200000|2024-02-07 08:40:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|428
1707295500000|2024-02-07 08:45:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|584
1707295800000|2024-02-07 08:50:00|10246.9|10244.9|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|1296
1707296100000|2024-02-07 08:55:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|701
1707296400000|2024-02-07 09:00:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|885
1707296700000|2024-02-07 09:05:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|226
1707297000000|2024-02-07 09:10:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|635
1707297300000|2024-02-07 09:15:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|365
1707297600000|2024-02-07 09:20:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|1147
1707297900000|2024-02-07 09:25:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|352
1707298200000|2024-02-07 09:30:00|10248.1|10246.1|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|2270
1707298500000|2024-02-07 09:35:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|284
1707298800000|2024-02-07 09:40:00|10248.7|10246.7|10248.5|10246.5|10248.7|10246.7|10248.5|10246.5|192
1707299100000|2024-02-07 09:45:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|208
1707299400000|2024-02-07 09:50:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|140
1707299700000|2024-02-07 09:55:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1284
1707300000000|2024-02-07 10:00:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|1162
1707300300000|2024-02-07 10:05:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|937
1707300600000|2024-02-07 10:10:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|1642
1707300900000|2024-02-07 10:15:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|644
1707301200000|2024-02-07 10:20:00|10245.7|10243.7|10245.3|10243.3|10246.1|10244.1|10245.3|10243.3|2126
1707301500000|2024-02-07 10:25:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|1585
1707301800000|2024-02-07 10:30:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|1304
1707302100000|2024-02-07 10:35:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|677
1707302400000|2024-02-07 10:40:00|||||||||85
1707302700000|2024-02-07 10:45:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|370
1707303000000|2024-02-07 10:50:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|417
1707303300000|2024-02-07 10:55:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|657
1707303600000|2024-02-07 11:00:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|95
1707303900000|2024-02-07 11:05:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|771
1707304200000|2024-02-07 11:10:00|10244.9|10242.9|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|494
1707304500000|2024-02-07 11:15:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1376
1707304800000|2024-02-07 11:20:00|10246.1|10244.1|10246.3|10244.3|10246.5|10244.5|10245.7|10243.7|1284
1707305100000|2024-02-07 11:25:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|273
1707305400000|2024-02-07 11:30:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|614
1707305700000|2024-02-07 11:35:00|10246.3|10244.3|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|538
1707306000000|2024-02-07 11:40:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|642
1707306300000|2024-02-07 11:45:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|991
1707306600000|2024-02-07 11:50:00|10245.3|10243.3|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|292
1707306900000|2024-02-07 11:55:00|||||||||1247
1707307200000|2024-02-07 12:00:00|10244.8|10242.8|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|598
1707307500000|2024-02-07 12:05:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|806
1707307800000|2024-02-07 12:10:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|1729
1707308100000|2024-02-07 12:15:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|3170
1707308400000|2024-02-07 12:20:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|774
1707308700000|2024-02-07 12:25:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|1512
1707309000000|2024-02-07 12:30:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|3501
1707309300000|2024-02-07 12:35:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|1771
1707309600000|2024-02-07 12:40:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|943
1707309900000|2024-02-07 12:45:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|568
1707310200000|2024-02-07 12:50:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|689
1707310500000|2024-02-07 12:55:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|627
1707310800000|2024-02-07 13:00:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|1253
1707311100000|2024-02-07 13:05:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1273
1707311400000|2024-02-07 13:10:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|1500
1707311700000|2024-02-07 13:15:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1355
1707312000000|2024-02-07 13:20:00|10244.2|10242.2|10245.3|10243.3|10245.7|10243.7|10244.2|10242.2|2439
1707312300000|2024-02-07 13:25:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.2|10242.2|1613
1707312600000|2024-02-07 13:30:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|2653
1707312900000|2024-02-07 13:35:00|10245.5|10243.5|10245.3|10243.3|10246.5|10244.5|10244.9|10242.9|3402
1707313200000|2024-02-07 13:40:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|2304
1707313500000|2024-02-07 13:45:00|10244.9|10242.9|10243.8|10241.8|10244.9|10242.9|10243.8|10241.8|1553
1707313800000|2024-02-07 13:50:00|10244.2|10242.2|10244.9|10242.9|10244.9|10242.9|10243.8|10241.8|1164
1707314100000|2024-02-07 13:55:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|2166
1707314400000|2024-02-07 14:00:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10243.8|10241.8|2609
1707314700000|2024-02-07 14:05:00|10245.3|10243.3|10245.5|10243.5|10246.9|10244.9|10245.1|10243.1|2582
1707315000000|2024-02-07 14:10:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1346
1707315300000|2024-02-07 14:15:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|744
1707315600000|2024-02-07 14:20:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|515
1707315900000|2024-02-07 14:25:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|592
1707316200000|2024-02-07 14:30:00|10244.6|10242.6|10244.2|10242.2|10244.9|10242.9|10243.4|10241.4|4756
1707316500000|2024-02-07 14:35:00|10243.8|10241.8|10248.1|10246.1|10248.1|10246.1|10243.4|10241.4|2039
1707316800000|2024-02-07 14:40:00|10248.5|10246.5|10251.6|10249.6|10251.6|10249.6|10248.1|10246.1|9355
1707317100000|2024-02-07 14:45:00|10252|10250|10253.9|10251.9|10254.3|10252.3|10251.2|10249.2|11126
1707317400000|2024-02-07 14:50:00|10253.7|10251.7|10252.4|10250.4|10255.1|10253.1|10252|10250|10117
1707317700000|2024-02-07 14:55:00|10252.6|10250.6|10253.5|10251.5|10253.9|10251.9|10252|10250|8092
1707318000000|2024-02-07 15:00:00|10253.7|10251.7|10250.8|10248.8|10254.3|10252.3|10250.8|10248.8|8914
1707318300000|2024-02-07 15:05:00|10251.2|10249.2|10250.8|10248.8|10252.4|10250.4|10250.8|10248.8|9069
1707318600000|2024-02-07 15:10:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10249.4|10247.4|6044
1707318900000|2024-02-07 15:15:00|10250|10248|10250|10248|10250|10248|10248.1|10246.1|2844
1707319200000|2024-02-07 15:20:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250|10248|2164
1707319500000|2024-02-07 15:25:00|10250.8|10248.8|10250.8|10248.8|10251.6|10249.6|10250.6|10248.6|1936
1707319800000|2024-02-07 15:30:00|10251.2|10249.2|10252|10250|10253.9|10251.9|10250|10248|4616
1707320100000|2024-02-07 15:35:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10248.9|10246.9|5679
1707320400000|2024-02-07 15:40:00|10252|10250|10252.8|10250.8|10253.1|10251.1|10251.6|10249.6|3279
1707320700000|2024-02-07 15:45:00|10252.6|10250.6|10251.2|10249.2|10252.6|10250.6|10251.2|10249.2|1770
1707321000000|2024-02-07 15:50:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250|10248|1812
1707321300000|2024-02-07 15:55:00|10250.4|10248.4|10250.8|10248.8|10251|10249|10250|10248|2130
1707321600000|2024-02-07 16:00:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|1672
1707321900000|2024-02-07 16:05:00|10251|10249|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|2257
1707322200000|2024-02-07 16:10:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250|10248|963
1707322500000|2024-02-07 16:15:00|10251.4|10249.4|10250.8|10248.8|10251.4|10249.4|10250.4|10248.4|517
1707322800000|2024-02-07 16:20:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|761
1707323100000|2024-02-07 16:25:00|10249.6|10247.6|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|1430
1707323400000|2024-02-07 16:30:00|10250|10248|10249.2|10247.2|10250.4|10248.4|10248.9|10246.9|3144
1707323700000|2024-02-07 16:35:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|610
1707324000000|2024-02-07 16:40:00|10249|10247|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|761
1707324300000|2024-02-07 16:45:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|823
1707324600000|2024-02-07 16:50:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|1405
1707324900000|2024-02-07 16:55:00|10249.2|10247.2|10248.9|10246.9|10250|10248|10248.5|10246.5|2710
1707325200000|2024-02-07 17:00:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.1|10246.1|1068
1707325500000|2024-02-07 17:05:00|10248.1|10246.1|10247.3|10245.3|10248.5|10246.5|10247.3|10245.3|1689
1707325800000|2024-02-07 17:10:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|579
1707326100000|2024-02-07 17:15:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1010
1707326400000|2024-02-07 17:20:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|603
1707326700000|2024-02-07 17:25:00|10248.1|10246.1|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|729
1707327000000|2024-02-07 17:30:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|2732
1707327300000|2024-02-07 17:35:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|920
1707327600000|2024-02-07 17:40:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|1458
1707327900000|2024-02-07 17:45:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|707
1707328200000|2024-02-07 17:50:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|1286
1707328500000|2024-02-07 17:55:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|2983
1707328800000|2024-02-07 18:00:00|10246.9|10244.9|10246.5|10244.5|10250.2|10248.2|10246.5|10244.5|6757
1707329100000|2024-02-07 18:05:00|10246.9|10244.9|10248.5|10246.5|10248.5|10246.5|10246.9|10244.9|1283
1707329400000|2024-02-07 18:10:00|10248.3|10246.3|10248.5|10246.5|10249.2|10247.2|10247.7|10245.7|1234
1707329700000|2024-02-07 18:15:00|10248.1|10246.1|10246.9|10244.9|10248.1|10246.1|10246.5|10244.5|1303
1707330000000|2024-02-07 18:20:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10245.3|10243.3|2679
1707330300000|2024-02-07 18:25:00|10246.9|10244.9|10247.3|10245.3|10247.7|10245.7|10246.5|10244.5|1042
1707330600000|2024-02-07 18:30:00|10246.9|10244.9|10246.1|10244.1|10247.5|10245.5|10246.1|10244.1|1674
1707330900000|2024-02-07 18:35:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|2368
1707331200000|2024-02-07 18:40:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|1003
1707331500000|2024-02-07 18:45:00|10244.9|10242.9|10245.7|10243.7|10245.7|10243.7|10244.6|10242.6|2242
1707331800000|2024-02-07 18:50:00|10245.5|10243.5|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|507
1707332100000|2024-02-07 18:55:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|1039
1707332400000|2024-02-07 19:00:00|10245.7|10243.7|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|725
1707332700000|2024-02-07 19:05:00|10245.7|10243.7|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|1475
1707333000000|2024-02-07 19:10:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|712
1707333300000|2024-02-07 19:15:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|1223
1707333600000|2024-02-07 19:20:00|10245.3|10243.3|10245.1|10243.1|10245.3|10243.3|10244.9|10242.9|1863
1707333900000|2024-02-07 19:25:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|1439
1707334200000|2024-02-07 19:30:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|1326
1707334500000|2024-02-07 19:35:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1334
1707334800000|2024-02-07 19:40:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|2392
1707335100000|2024-02-07 19:45:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|2429
1707335400000|2024-02-07 19:50:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|1267
1707335700000|2024-02-07 19:55:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|2256
1707336000000|2024-02-07 20:00:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|3257
1707336300000|2024-02-07 20:05:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|1151
1707336600000|2024-02-07 20:10:00|10244|10242|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|1952
1707336900000|2024-02-07 20:15:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|1458
1707337200000|2024-02-07 20:20:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|412
1707337500000|2024-02-07 20:25:00|10244.8|10242.8|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|249
1707337800000|2024-02-07 20:30:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|782
1707338100000|2024-02-07 20:35:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|2148
1707338400000|2024-02-07 20:40:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|297
1707338700000|2024-02-07 20:45:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|447
1707339000000|2024-02-07 20:50:00|10243.4|10241.4|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|516
1707339300000|2024-02-07 20:55:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|1483
1707339600000|2024-02-07 21:00:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|932
1707339900000|2024-02-07 21:05:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|1069
1707340200000|2024-02-07 21:10:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10242.6|10240.6|698
1707340500000|2024-02-07 21:15:00|10243.4|10241.4|10242.6|10240.6|10243.4|10241.4|10242.6|10240.6|1062
1707340800000|2024-02-07 21:20:00|10242.2|10240.2|10242.6|10240.6|10242.6|10240.6|10242.2|10240.2|442
1707341100000|2024-02-07 21:25:00|10243|10241|10243|10241|10243|10241|10243|10241|262
1707341400000|2024-02-07 21:30:00|10242.6|10240.6|10243.4|10241.4|10243.4|10241.4|10242.6|10240.6|2656
1707341700000|2024-02-07 21:35:00|10243|10241|10243|10241|10243|10241|10243|10241|350
1707342000000|2024-02-07 21:40:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|528
1707342300000|2024-02-07 21:45:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|809
1707342600000|2024-02-07 21:50:00|10242.8|10240.8|10243|10241|10243|10241|10242.6|10240.6|757
1707342900000|2024-02-07 21:55:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|1720
1707346800000|2024-02-07 23:00:00|10242.8|10240.8|10243|10241|10243|10241|10242.2|10240.2|421
1707347100000|2024-02-07 23:05:00|||||||||11
1707347400000|2024-02-07 23:10:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.2|10241.2|126
1707347700000|2024-02-07 23:15:00|||||||||42
1707348000000|2024-02-07 23:20:00|||||||||3
1707348300000|2024-02-07 23:25:00|||||||||12
1707348600000|2024-02-07 23:30:00|10243|10241|10243|10241|10243|10241|10243|10241|19
1707348900000|2024-02-07 23:35:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|53
1707349200000|2024-02-07 23:40:00|10243|10241|10243|10241|10243|10241|10243|10241|148
1707349500000|2024-02-07 23:45:00|10243.4|10241.4|10243.6|10241.6|10243.8|10241.8|10243.4|10241.4|342
1707349800000|2024-02-07 23:50:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|164
1707350100000|2024-02-07 23:55:00|||||||||11
1707350400000|2024-02-08 00:00:00|10243.8|10241.8|10244.2|10242.2|10244.2|10242.2|10243.4|10241.4|537
1707350700000|2024-02-08 00:05:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|83
1707351000000|2024-02-08 00:10:00|10244|10242|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|225
1707351300000|2024-02-08 00:15:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|304
1707351600000|2024-02-08 00:20:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|112
1707351900000|2024-02-08 00:25:00|10244.2|10242.2|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|126
1707352200000|2024-02-08 00:30:00|||||||||12
1707352500000|2024-02-08 00:35:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|24
1707352800000|2024-02-08 00:40:00|||||||||372
1707353100000|2024-02-08 00:45:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|860
1707353400000|2024-02-08 00:50:00|10243|10241|10242.6|10240.6|10243|10241|10242.6|10240.6|227
1707353700000|2024-02-08 00:55:00|10243|10241|10243|10241|10243|10241|10243|10241|162
1707354000000|2024-02-08 01:00:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|324
1707354300000|2024-02-08 01:05:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|154
1707354600000|2024-02-08 01:10:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|322
1707354900000|2024-02-08 01:15:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243|10241|413
1707355200000|2024-02-08 01:20:00|10243|10241|10243|10241|10243|10241|10243|10241|10
1707355500000|2024-02-08 01:25:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|51
1707355800000|2024-02-08 01:30:00|10243.2|10241.2|10244.2|10242.2|10244.2|10242.2|10243|10241|229
1707356100000|2024-02-08 01:35:00|10244.4|10242.4|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|531
1707356400000|2024-02-08 01:40:00|10244.6|10242.6|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|267
1707356700000|2024-02-08 01:45:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|193
1707357000000|2024-02-08 01:50:00|10244.8|10242.8|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|208
1707357300000|2024-02-08 01:55:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|97
1707357600000|2024-02-08 02:00:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|488
1707357900000|2024-02-08 02:05:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|281
1707358200000|2024-02-08 02:10:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|27
1707358500000|2024-02-08 02:15:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|358
1707358800000|2024-02-08 02:20:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|121
1707359100000|2024-02-08 02:25:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|3
1707359400000|2024-02-08 02:30:00|10244.9|10242.9|10245.3|10243.3|10245.7|10243.7|10244.8|10242.8|759
1707359700000|2024-02-08 02:35:00|||||||||91
1707360000000|2024-02-08 02:40:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|135
1707360300000|2024-02-08 02:45:00|||||||||5
1707360600000|2024-02-08 02:50:00|||||||||31
1707360900000|2024-02-08 02:55:00|||||||||2
1707361200000|2024-02-08 03:00:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|59
1707361500000|2024-02-08 03:05:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|171
1707361800000|2024-02-08 03:10:00|||||||||9
1707362100000|2024-02-08 03:15:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|164
1707362400000|2024-02-08 03:20:00|||||||||17
1707363000000|2024-02-08 03:30:00|10245.1|10243.1|10244.9|10242.9|10245.1|10243.1|10244.9|10242.9|205
1707363300000|2024-02-08 03:35:00|||||||||11
1707363600000|2024-02-08 03:40:00|||||||||69
1707363900000|2024-02-08 03:45:00|||||||||1
1707364200000|2024-02-08 03:50:00|||||||||2
1707364500000|2024-02-08 03:55:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|206
1707364800000|2024-02-08 04:00:00|||||||||32
1707365100000|2024-02-08 04:05:00|||||||||59
1707365400000|2024-02-08 04:10:00|||||||||127
1707365700000|2024-02-08 04:15:00|||||||||1
1707366000000|2024-02-08 04:20:00|||||||||100
1707366300000|2024-02-08 04:25:00|10245.1|10243.1|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|139
1707366600000|2024-02-08 04:30:00|10245.1|10243.1|10244.9|10242.9|10245.1|10243.1|10244.9|10242.9|48
1707366900000|2024-02-08 04:35:00|||||||||96
1707367200000|2024-02-08 04:40:00|||||||||144
1707367500000|2024-02-08 04:45:00|||||||||134
1707367800000|2024-02-08 04:50:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|149
1707368100000|2024-02-08 04:55:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|204
1707368400000|2024-02-08 05:00:00|||||||||103
1707368700000|2024-02-08 05:05:00|||||||||51
1707369000000|2024-02-08 05:10:00|10244.8|10242.8|10244.6|10242.6|10244.8|10242.8|10244.6|10242.6|67
1707369600000|2024-02-08 05:20:00|||||||||65
1707369900000|2024-02-08 05:25:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|60
1707370200000|2024-02-08 05:30:00|10244.4|10242.4|10244.6|10242.6|10244.6|10242.6|10244.4|10242.4|3
1707370800000|2024-02-08 05:40:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|298
1707371100000|2024-02-08 05:45:00|10244.4|10242.4|10244.6|10242.6|10244.6|10242.6|10244.4|10242.4|30
1707371400000|2024-02-08 05:50:00|10244.4|10242.4|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|127
1707372000000|2024-02-08 06:00:00|||||||||164
1707372300000|2024-02-08 06:05:00|||||||||3
1707372600000|2024-02-08 06:10:00|10243.8|10241.8|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|638
1707372900000|2024-02-08 06:15:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|288
1707373200000|2024-02-08 06:20:00|10243|10241|10243|10241|10243|10241|10243|10241|452
1707373500000|2024-02-08 06:25:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243.2|10241.2|218
1707373800000|2024-02-08 06:30:00|||||||||122
1707374100000|2024-02-08 06:35:00|||||||||197
1707374400000|2024-02-08 06:40:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|458
1707374700000|2024-02-08 06:45:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|137
1707375000000|2024-02-08 06:50:00|||||||||50
1707375300000|2024-02-08 06:55:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|415
1707375600000|2024-02-08 07:00:00|10243|10241|10243.4|10241.4|10243.4|10241.4|10243|10241|462
1707375900000|2024-02-08 07:05:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|75
1707376200000|2024-02-08 07:10:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|45
1707376500000|2024-02-08 07:15:00|10243.4|10241.4|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|337
1707376800000|2024-02-08 07:20:00|10244|10242|10243.4|10241.4|10244.2|10242.2|10243.2|10241.2|370
1707377100000|2024-02-08 07:25:00|10243|10241|10243|10241|10243|10241|10242.6|10240.6|525
1707377400000|2024-02-08 07:30:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|98
1707377700000|2024-02-08 07:35:00|10243.4|10241.4|10243.4|10241.4|10244.2|10242.2|10243.4|10241.4|516
1707378000000|2024-02-08 07:40:00|10243.2|10241.2|10243.4|10241.4|10243.4|10241.4|10243|10241|731
1707378300000|2024-02-08 07:45:00|10243|10241|10243|10241|10243.4|10241.4|10243|10241|193
1707378600000|2024-02-08 07:50:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|260
1707378900000|2024-02-08 07:55:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|77
1707379200000|2024-02-08 08:00:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.4|10241.4|583
1707379500000|2024-02-08 08:05:00|10244|10242|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|710
1707379800000|2024-02-08 08:10:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|656
1707380100000|2024-02-08 08:15:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243|10241|979
1707380400000|2024-02-08 08:20:00|10244.2|10242.2|10243.8|10241.8|10244.6|10242.6|10243.4|10241.4|414
1707380700000|2024-02-08 08:25:00|10243.4|10241.4|10243|10241|10243.8|10241.8|10243|10241|643
1707381000000|2024-02-08 08:30:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|694
1707381300000|2024-02-08 08:35:00|10241.8|10239.8|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|856
1707381600000|2024-02-08 08:40:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|410
1707381900000|2024-02-08 08:45:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243|10241|435
1707382200000|2024-02-08 08:50:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|412
1707382500000|2024-02-08 08:55:00|10244.2|10242.2|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|390
1707382800000|2024-02-08 09:00:00|10244.6|10242.6|10244.9|10242.9|10245.3|10243.3|10244.6|10242.6|857
1707383100000|2024-02-08 09:05:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|293
1707383400000|2024-02-08 09:10:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|821
1707383700000|2024-02-08 09:15:00|||||||||202
1707384000000|2024-02-08 09:20:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|86
1707384300000|2024-02-08 09:25:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|488
1707384600000|2024-02-08 09:30:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|634
1707384900000|2024-02-08 09:35:00|10244.8|10242.8|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|170
1707385200000|2024-02-08 09:40:00|10244.9|10242.9|10244.9|10242.9|10245.1|10243.1|10244.6|10242.6|682
1707385500000|2024-02-08 09:45:00|10245.1|10243.1|10244.9|10242.9|10245.1|10243.1|10244.8|10242.8|158
1707385800000|2024-02-08 09:50:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|242
1707386100000|2024-02-08 09:55:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|196
1707386400000|2024-02-08 10:00:00|10245.1|10243.1|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|282
1707386700000|2024-02-08 10:05:00|||||||||33
1707387000000|2024-02-08 10:10:00|10244.9|10242.9|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|884
1707387300000|2024-02-08 10:15:00|10244.8|10242.8|10244.9|10242.9|10244.9|10242.9|10244.8|10242.8|203
1707387600000|2024-02-08 10:20:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|233
1707387900000|2024-02-08 10:25:00|10245.1|10243.1|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|237
1707388200000|2024-02-08 10:30:00|10244.6|10242.6|10243.8|10241.8|10244.6|10242.6|10243.8|10241.8|697
1707388500000|2024-02-08 10:35:00|10243.4|10241.4|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|413
1707388800000|2024-02-08 10:40:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|298
1707389100000|2024-02-08 10:45:00|10243|10241|10243|10241|10243.4|10241.4|10242.6|10240.6|1357
1707389400000|2024-02-08 10:50:00|10243.4|10241.4|10243|10241|10243.4|10241.4|10243|10241|180
1707389700000|2024-02-08 10:55:00|||||||||211
1707390000000|2024-02-08 11:00:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|948
1707390300000|2024-02-08 11:05:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|281
1707390600000|2024-02-08 11:10:00|||||||||447
1707390900000|2024-02-08 11:15:00|||||||||64
1707391200000|2024-02-08 11:20:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|314
1707391500000|2024-02-08 11:25:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|802
1707391800000|2024-02-08 11:30:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|436
1707392100000|2024-02-08 11:35:00|10242|10240|10242.6|10240.6|10242.6|10240.6|10241.8|10239.8|312
1707392400000|2024-02-08 11:40:00|10242.2|10240.2|10243|10241|10243|10241|10242.2|10240.2|785
1707392700000|2024-02-08 11:45:00|10242.6|10240.6|10242.6|10240.6|10243|10241|10242.6|10240.6|417
1707393000000|2024-02-08 11:50:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|543
1707393300000|2024-02-08 11:55:00|10241.8|10239.8|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|698
1707393600000|2024-02-08 12:00:00|10242.2|10240.2|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|153
1707393900000|2024-02-08 12:05:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10240.6|10238.6|1096
1707394200000|2024-02-08 12:10:00|10241.2|10239.2|10241.8|10239.8|10241.8|10239.8|10241|10239|781
1707394500000|2024-02-08 12:15:00|10241.4|10239.4|10242.2|10240.2|10242.6|10240.6|10241.4|10239.4|746
1707394800000|2024-02-08 12:20:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|701
1707395100000|2024-02-08 12:25:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241|10239|1353
1707395400000|2024-02-08 12:30:00|10241|10239|10240.3|10238.3|10241.4|10239.4|10240.3|10238.3|679
1707395700000|2024-02-08 12:35:00|10240.6|10238.6|10240.3|10238.3|10240.6|10238.6|10239.9|10237.9|1048
1707396000000|2024-02-08 12:40:00|10240.5|10238.5|10240.6|10238.6|10241|10239|10240.5|10238.5|685
1707396300000|2024-02-08 12:45:00|10240.5|10238.5|10240.6|10238.6|10240.6|10238.6|10240.3|10238.3|251
1707396600000|2024-02-08 12:50:00|10241|10239|10241.4|10239.4|10241.4|10239.4|10241|10239|2095
1707396900000|2024-02-08 12:55:00|10241.2|10239.2|10241|10239|10241.4|10239.4|10240.6|10238.6|1746
1707397200000|2024-02-08 13:00:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10240.6|10238.6|1151
1707397500000|2024-02-08 13:05:00|10240.6|10238.6|10241|10239|10241.4|10239.4|10240.6|10238.6|793
1707397800000|2024-02-08 13:10:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|738
1707398100000|2024-02-08 13:15:00|10242|10240|10241.4|10239.4|10243|10241|10241.4|10239.4|3811
1707398400000|2024-02-08 13:20:00|10241.8|10239.8|10242.6|10240.6|10243|10241|10241.4|10239.4|1686
1707398700000|2024-02-08 13:25:00|10242.2|10240.2|10241.6|10239.6|10242.4|10240.4|10241|10239|3791
1707399000000|2024-02-08 13:30:00|10241.2|10239.2|10239.1|10237.1|10241.2|10239.2|10238.3|10236.3|6926
1707399300000|2024-02-08 13:35:00|10238.7|10236.7|10239.5|10237.5|10239.5|10237.5|10237.9|10235.9|5698
1707399600000|2024-02-08 13:40:00|10239.9|10237.9|10238.3|10236.3|10240.3|10238.3|10237.9|10235.9|3864
1707399900000|2024-02-08 13:45:00|10237.9|10235.9|10238.3|10236.3|10238.7|10236.7|10237.5|10235.5|4159
1707400200000|2024-02-08 13:50:00|10238.5|10236.5|10239.1|10237.1|10239.9|10237.9|10238.5|10236.5|1741
1707400500000|2024-02-08 13:55:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|2447
1707400800000|2024-02-08 14:00:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|1105
1707401100000|2024-02-08 14:05:00|10238.9|10236.9|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|1039
1707401400000|2024-02-08 14:10:00|10239.9|10237.9|10239.1|10237.1|10240.3|10238.3|10239.1|10237.1|2151
1707401700000|2024-02-08 14:15:00|10238.7|10236.7|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|834
1707402000000|2024-02-08 14:20:00|10238.9|10236.9|10238.3|10236.3|10239.1|10237.1|10237.9|10235.9|1404
1707402300000|2024-02-08 14:25:00|10238.7|10236.7|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|920
1707402600000|2024-02-08 14:30:00|10239.1|10237.1|10238.7|10236.7|10239.9|10237.9|10238.7|10236.7|1789
1707402900000|2024-02-08 14:35:00|10239.1|10237.1|10238.3|10236.3|10239.5|10237.5|10237.9|10235.9|1728
1707403200000|2024-02-08 14:40:00|10237.9|10235.9|10238.7|10236.7|10239.1|10237.1|10237.9|10235.9|1410
1707403500000|2024-02-08 14:45:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|941
1707403800000|2024-02-08 14:50:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.5|10237.5|507
1707404100000|2024-02-08 14:55:00|10239.1|10237.1|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|571
1707404400000|2024-02-08 15:00:00|10239.5|10237.5|10239.5|10237.5|10239.9|10237.9|10239.1|10237.1|1631
1707404700000|2024-02-08 15:05:00|10239.9|10237.9|10238.7|10236.7|10239.9|10237.9|10238.7|10236.7|2964
1707405000000|2024-02-08 15:10:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|3303
1707405300000|2024-02-08 15:15:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1102
1707405600000|2024-02-08 15:20:00|10238.3|10236.3|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|892
1707405900000|2024-02-08 15:25:00|10238.9|10236.9|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|1241
1707406200000|2024-02-08 15:30:00|10239.5|10237.5|10239.9|10237.9|10240.3|10238.3|10239.1|10237.1|1789
1707406500000|2024-02-08 15:35:00|10239.5|10237.5|10238.3|10236.3|10239.9|10237.9|10238.3|10236.3|1344
1707406800000|2024-02-08 15:40:00|10237.9|10235.9|10238.7|10236.7|10238.7|10236.7|10237.9|10235.9|2125
1707407100000|2024-02-08 15:45:00|10238.3|10236.3|10239.5|10237.5|10239.9|10237.9|10238.3|10236.3|4451
1707407400000|2024-02-08 15:50:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|1655
1707407700000|2024-02-08 15:55:00|10239.3|10237.3|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|2408
1707408000000|2024-02-08 16:00:00|10238.7|10236.7|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|954
1707408300000|2024-02-08 16:05:00|10238.7|10236.7|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1272
1707408600000|2024-02-08 16:10:00|10238.7|10236.7|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|2992
1707408900000|2024-02-08 16:15:00|10238.5|10236.5|10237.9|10235.9|10238.5|10236.5|10237.9|10235.9|858
1707409200000|2024-02-08 16:20:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|577
1707409500000|2024-02-08 16:25:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|2139
1707409800000|2024-02-08 16:30:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|1790
1707410100000|2024-02-08 16:35:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|899
1707410400000|2024-02-08 16:40:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|761
1707410700000|2024-02-08 16:45:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|1577
1707411000000|2024-02-08 16:50:00|10238.7|10236.7|10239.5|10237.5|10239.9|10237.9|10238.7|10236.7|1280
1707411300000|2024-02-08 16:55:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|1291
1707411600000|2024-02-08 17:00:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|1476
1707411900000|2024-02-08 17:05:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|980
1707412200000|2024-02-08 17:10:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1102
1707412500000|2024-02-08 17:15:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|615
1707412800000|2024-02-08 17:20:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|853
1707413100000|2024-02-08 17:25:00|10237.9|10235.9|10238.1|10236.1|10238.3|10236.3|10237.9|10235.9|1088
1707413400000|2024-02-08 17:30:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|697
1707413700000|2024-02-08 17:35:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1765
1707414000000|2024-02-08 17:40:00|10238.9|10236.9|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|997
1707414300000|2024-02-08 17:45:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|1433
1707414600000|2024-02-08 17:50:00|10238.3|10236.3|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|1947
1707414900000|2024-02-08 17:55:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10237.9|10235.9|1342
1707415200000|2024-02-08 18:00:00|10237.9|10235.9|10239.5|10237.5|10241|10239|10237.9|10235.9|5125
1707415500000|2024-02-08 18:05:00|10239.9|10237.9|10238.7|10236.7|10239.9|10237.9|10238.7|10236.7|2678
1707415800000|2024-02-08 18:10:00|10239.1|10237.1|10239.9|10237.9|10239.9|10237.9|10238.7|10236.7|1486
1707416100000|2024-02-08 18:15:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|1704
1707416400000|2024-02-08 18:20:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.3|10236.3|639
1707416700000|2024-02-08 18:25:00|10239.1|10237.1|10238.3|10236.3|10239.1|10237.1|10238.3|10236.3|939
1707417000000|2024-02-08 18:30:00|10238.7|10236.7|10238.3|10236.3|10238.7|10236.7|10238.3|10236.3|781
1707417300000|2024-02-08 18:35:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|1210
1707417600000|2024-02-08 18:40:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|327
1707417900000|2024-02-08 18:45:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|927
1707418200000|2024-02-08 18:50:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|402
1707418500000|2024-02-08 18:55:00|||||||||498
1707418800000|2024-02-08 19:00:00|||||||||1284
1707419100000|2024-02-08 19:05:00|||||||||293
1707419400000|2024-02-08 19:10:00|||||||||239
1707419700000|2024-02-08 19:15:00|||||||||309
1707420000000|2024-02-08 19:20:00|10238.1|10236.1|10237.9|10235.9|10238.1|10236.1|10237.9|10235.9|908
1707420300000|2024-02-08 19:25:00|10237.7|10235.7|10238.3|10236.3|10238.3|10236.3|10237.5|10235.5|1438
1707420600000|2024-02-08 19:30:00|10237.9|10235.9|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|1094
1707420900000|2024-02-08 19:35:00|10236.7|10234.7|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|823
1707421200000|2024-02-08 19:40:00|10236|10234|10236.7|10234.7|10236.7|10234.7|10236|10234|3874
1707421500000|2024-02-08 19:45:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|2495
1707421800000|2024-02-08 19:50:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|505
1707422100000|2024-02-08 19:55:00|10236.7|10234.7|10237.1|10235.1|10237.5|10235.5|10236.7|10234.7|3063
1707422400000|2024-02-08 20:00:00|10237.5|10235.5|10236.7|10234.7|10237.5|10235.5|10236.7|10234.7|1176
1707422700000|2024-02-08 20:05:00|10237.1|10235.1|10236|10234|10237.1|10235.1|10235.6|10233.6|4369
1707423000000|2024-02-08 20:10:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|968
1707423300000|2024-02-08 20:15:00|||||||||1249
1707423600000|2024-02-08 20:20:00|10235.6|10233.6|10236.4|10234.4|10236.4|10234.4|10235.2|10233.2|2308
1707423900000|2024-02-08 20:25:00|10236.2|10234.2|10236.4|10234.4|10236.7|10234.7|10236|10234|37703
1707424200000|2024-02-08 20:30:00|10236.7|10234.7|10236.2|10234.2|10236.7|10234.7|10236|10234|1214
1707424500000|2024-02-08 20:35:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236|10234|2743
1707424800000|2024-02-08 20:40:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|494
1707425100000|2024-02-08 20:45:00|||||||||221
1707425400000|2024-02-08 20:50:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|2186
1707425700000|2024-02-08 20:55:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236|10234|1721
1707426000000|2024-02-08 21:00:00|10236.4|10234.4|10236.7|10234.7|10237.1|10235.1|10236.4|10234.4|2306
1707426300000|2024-02-08 21:05:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|1452
1707426600000|2024-02-08 21:10:00|10236.4|10234.4|10236.4|10234.4|10236.5|10234.5|10236.4|10234.4|1060
1707426900000|2024-02-08 21:15:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|404
1707427200000|2024-02-08 21:20:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|1170
1707427500000|2024-02-08 21:25:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|161
1707427800000|2024-02-08 21:30:00|10237.9|10235.9|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|734
1707428100000|2024-02-08 21:35:00|||||||||132
1707428400000|2024-02-08 21:40:00|10236.7|10234.7|10236.4|10234.4|10237.1|10235.1|10236.4|10234.4|2145
1707428700000|2024-02-08 21:45:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|1098
1707429000000|2024-02-08 21:50:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|1161
1707429300000|2024-02-08 21:55:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|491
1707433200000|2024-02-08 23:00:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|40
1707433500000|2024-02-08 23:05:00|10237.3|10235.3|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|136
1707433800000|2024-02-08 23:10:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|218
1707434100000|2024-02-08 23:15:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|111
1707434400000|2024-02-08 23:20:00|||||||||6
1707434700000|2024-02-08 23:25:00|||||||||26
1707435000000|2024-02-08 23:30:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|507
1707435300000|2024-02-08 23:35:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|120
1707435600000|2024-02-08 23:40:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|20
1707435900000|2024-02-08 23:45:00|10237.3|10235.3|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|20
1707436200000|2024-02-08 23:50:00|10237.1|10235.1|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|132
1707436500000|2024-02-08 23:55:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|97
1707436800000|2024-02-09 00:00:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|154
1707437100000|2024-02-09 00:05:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|89
1707437400000|2024-02-09 00:10:00|||||||||87
1707437700000|2024-02-09 00:15:00|10236.7|10234.7|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|277
1707438000000|2024-02-09 00:20:00|||||||||31
1707438600000|2024-02-09 00:30:00|10237.1|10235.1|10236.9|10234.9|10237.1|10235.1|10236.7|10234.7|339
1707438900000|2024-02-09 00:35:00|10237.1|10235.1|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|68
1707439200000|2024-02-09 00:40:00|10237.3|10235.3|10237.5|10235.5|10237.5|10235.5|10237.3|10235.3|421
1707439500000|2024-02-09 00:45:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|179
1707439800000|2024-02-09 00:50:00|10237.1|10235.1|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|260
1707440100000|2024-02-09 00:55:00|10236.7|10234.7|10237.1|10235.1|10237.1|10235.1|10236.7|10234.7|206
1707440400000|2024-02-09 01:00:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|241
1707440700000|2024-02-09 01:05:00|||||||||196
1707441000000|2024-02-09 01:10:00|10237.3|10235.3|10237.9|10235.9|10237.9|10235.9|10237.3|10235.3|145
1707441300000|2024-02-09 01:15:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10237.9|10235.9|396
1707441600000|2024-02-09 01:20:00|||||||||127
1707441900000|2024-02-09 01:25:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|585
1707442200000|2024-02-09 01:30:00|||||||||24
1707442500000|2024-02-09 01:35:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|379
1707442800000|2024-02-09 01:40:00|||||||||8
1707443100000|2024-02-09 01:45:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|227
1707443400000|2024-02-09 01:50:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|396
1707443700000|2024-02-09 01:55:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|291
1707444000000|2024-02-09 02:00:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10238.7|10236.7|131
1707444300000|2024-02-09 02:05:00|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|10238.7|10236.7|17
1707444600000|2024-02-09 02:10:00|||||||||48
1707444900000|2024-02-09 02:15:00|10239.1|10237.1|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|275
1707445200000|2024-02-09 02:20:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|238
1707445500000|2024-02-09 02:25:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|519
1707445800000|2024-02-09 02:30:00|10239.5|10237.5|10239.1|10237.1|10239.5|10237.5|10238.7|10236.7|454
1707446100000|2024-02-09 02:35:00|||||||||405
1707446400000|2024-02-09 02:40:00|10239.5|10237.5|10239.1|10237.1|10239.9|10237.9|10239.1|10237.1|1346
1707446700000|2024-02-09 02:45:00|10239.3|10237.3|10239.1|10237.1|10239.5|10237.5|10239.1|10237.1|210
1707447000000|2024-02-09 02:50:00|10239.5|10237.5|10239.5|10237.5|10239.5|10237.5|10239.1|10237.1|249
1707447300000|2024-02-09 02:55:00|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|10239.1|10237.1|143
1707447600000|2024-02-09 03:00:00|10238.7|10236.7|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|16
1707447900000|2024-02-09 03:05:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|415
1707448200000|2024-02-09 03:10:00|10239.1|10237.1|10238.7|10236.7|10239.1|10237.1|10238.7|10236.7|28
1707448500000|2024-02-09 03:15:00|||||||||259
1707448800000|2024-02-09 03:20:00|||||||||1
1707449100000|2024-02-09 03:25:00|10238.3|10236.3|10238.7|10236.7|10238.7|10236.7|10238.3|10236.3|131
1707449400000|2024-02-09 03:30:00|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|10238.3|10236.3|8
1707449700000|2024-02-09 03:35:00|||||||||21
1707450000000|2024-02-09 03:40:00|10237.9|10235.9|10238.1|10236.1|10238.3|10236.3|10237.9|10235.9|53
1707450300000|2024-02-09 03:45:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|267
1707450600000|2024-02-09 03:50:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|216
1707450900000|2024-02-09 03:55:00|||||||||46
1707451200000|2024-02-09 04:00:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|40
1707451500000|2024-02-09 04:05:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|69
1707451800000|2024-02-09 04:10:00|||||||||47
1707452100000|2024-02-09 04:15:00|||||||||10
1707452400000|2024-02-09 04:20:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|110
1707452700000|2024-02-09 04:25:00|||||||||29
1707453000000|2024-02-09 04:30:00|10237.5|10235.5|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|126
1707453300000|2024-02-09 04:35:00|||||||||67
1707453600000|2024-02-09 04:40:00|||||||||118
1707453900000|2024-02-09 04:45:00|||||||||49
1707454200000|2024-02-09 04:50:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|279
1707454500000|2024-02-09 04:55:00|||||||||85
1707454800000|2024-02-09 05:00:00|||||||||375
1707455100000|2024-02-09 05:05:00|||||||||7
1707455400000|2024-02-09 05:10:00|10237.9|10235.9|10237.5|10235.5|10237.9|10235.9|10237.5|10235.5|134
1707455700000|2024-02-09 05:15:00|||||||||1
1707456300000|2024-02-09 05:25:00|||||||||150
1707456600000|2024-02-09 05:30:00|10237.9|10235.9|10237.9|10235.9|10237.9|10235.9|10237.7|10235.7|50
1707456900000|2024-02-09 05:35:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|60
1707457200000|2024-02-09 05:40:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|36
1707457800000|2024-02-09 05:50:00|10237.7|10235.7|10237.9|10235.9|10237.9|10235.9|10237.5|10235.5|112
1707458400000|2024-02-09 06:00:00|10237.5|10235.5|10237.3|10235.3|10237.5|10235.5|10237.1|10235.1|1308
1707458700000|2024-02-09 06:05:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.3|10235.3|47
1707459000000|2024-02-09 06:10:00|10237.9|10235.9|10237.9|10235.9|10238.3|10236.3|10237.9|10235.9|161
1707459900000|2024-02-09 06:25:00|||||||||1
1707460200000|2024-02-09 06:30:00|||||||||33
1707460500000|2024-02-09 06:35:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|123
1707460800000|2024-02-09 06:40:00|||||||||91
1707461100000|2024-02-09 06:45:00|10237.7|10235.7|10237.1|10235.1|10237.9|10235.9|10237.1|10235.1|83
1707461400000|2024-02-09 06:50:00|||||||||35
1707461700000|2024-02-09 06:55:00|10237.5|10235.5|10237.1|10235.1|10237.5|10235.5|10237.1|10235.1|582
1707462000000|2024-02-09 07:00:00|10237.5|10235.5|10237.5|10235.5|10237.5|10235.5|10237.1|10235.1|249
1707462300000|2024-02-09 07:05:00|10237.1|10235.1|10236.7|10234.7|10237.1|10235.1|10236.7|10234.7|245
1707462600000|2024-02-09 07:10:00|10236.4|10234.4|10236.7|10234.7|10236.7|10234.7|10236.4|10234.4|972
1707462900000|2024-02-09 07:15:00|10236.4|10234.4|10236.4|10234.4|10236.7|10234.7|10236.4|10234.4|331
1707463200000|2024-02-09 07:20:00|||||||||72
1707463500000|2024-02-09 07:25:00|||||||||40
1707463800000|2024-02-09 07:30:00|10236|10234|10236|10234|10236.4|10234.4|10235.6|10233.6|499
1707464100000|2024-02-09 07:35:00|||||||||153
1707464400000|2024-02-09 07:40:00|||||||||308
1707464700000|2024-02-09 07:45:00|10235.6|10233.6|10236|10234|10236|10234|10235.6|10233.6|396
1707465000000|2024-02-09 07:50:00|10235.8|10233.8|10236|10234|10236|10234|10235.6|10233.6|2148
1707465300000|2024-02-09 07:55:00|10235.6|10233.6|10235.6|10233.6|10236|10234|10235.6|10233.6|547
1707465600000|2024-02-09 08:00:00|10235.8|10233.8|10234.8|10232.8|10236|10234|10234.8|10232.8|833
1707465900000|2024-02-09 08:05:00|||||||||255
1707466200000|2024-02-09 08:10:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|464
1707466500000|2024-02-09 08:15:00|10233.8|10231.8|10234.4|10232.4|10234.4|10232.4|10233.6|10231.6|830
1707466800000|2024-02-09 08:20:00|||||||||414
1707467100000|2024-02-09 08:25:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|594
1707467400000|2024-02-09 08:30:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|291
1707467700000|2024-02-09 08:35:00|10234|10232|10234.4|10232.4|10234.8|10232.8|10234|10232|1141
1707468000000|2024-02-09 08:40:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|579
1707468300000|2024-02-09 08:45:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|786
1707468600000|2024-02-09 08:50:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|891
1707468900000|2024-02-09 08:55:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|252
1707469200000|2024-02-09 09:00:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|191
1707469500000|2024-02-09 09:05:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|208
1707469800000|2024-02-09 09:10:00|||||||||28
1707470100000|2024-02-09 09:15:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.2|10232.2|666
1707470400000|2024-02-09 09:20:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|730
1707470700000|2024-02-09 09:25:00|10235.2|10233.2|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|1219
1707471000000|2024-02-09 09:30:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234.8|10232.8|1334
1707471300000|2024-02-09 09:35:00|10236|10234|10236.4|10234.4|10236.4|10234.4|10235.6|10233.6|764
1707471600000|2024-02-09 09:40:00|10236|10234|10235.2|10233.2|10236|10234|10235.2|10233.2|527
1707471900000|2024-02-09 09:45:00|10235.6|10233.6|10235.2|10233.2|10235.6|10233.6|10234.8|10232.8|815
1707472200000|2024-02-09 09:50:00|10234.8|10232.8|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|777
1707472500000|2024-02-09 09:55:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|290
1707472800000|2024-02-09 10:00:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|409
1707473100000|2024-02-09 10:05:00|10235|10233|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|321
1707473400000|2024-02-09 10:10:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|1300
1707473700000|2024-02-09 10:15:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.4|10232.4|271
1707474000000|2024-02-09 10:20:00|||||||||97
1707474300000|2024-02-09 10:25:00|10234.4|10232.4|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|832
1707474600000|2024-02-09 10:30:00|10234.4|10232.4|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|756
1707474900000|2024-02-09 10:35:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|568
1707475200000|2024-02-09 10:40:00|||||||||43
1707475500000|2024-02-09 10:45:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|1009
1707475800000|2024-02-09 10:50:00|10234.2|10232.2|10234|10232|10234.4|10232.4|10234|10232|830
1707476100000|2024-02-09 10:55:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234|10232|1064
1707476400000|2024-02-09 11:00:00|10234|10232|10234|10232|10234.4|10232.4|10234|10232|542
1707476700000|2024-02-09 11:05:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|87
1707477000000|2024-02-09 11:10:00|10234|10232|10234.4|10232.4|10234.4|10232.4|10234|10232|177
1707477300000|2024-02-09 11:15:00|||||||||850
1707477600000|2024-02-09 11:20:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234.4|10232.4|210
1707477900000|2024-02-09 11:25:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.4|10232.4|437
1707478200000|2024-02-09 11:30:00|10234.6|10232.6|10233.6|10231.6|10234.6|10232.6|10233.6|10231.6|1346
1707478500000|2024-02-09 11:35:00|10233.8|10231.8|10234|10232|10234|10232|10233.6|10231.6|425
1707478800000|2024-02-09 11:40:00|10233.6|10231.6|10234|10232|10234|10232|10233.6|10231.6|477
1707479100000|2024-02-09 11:45:00|10233.8|10231.8|10233.6|10231.6|10234|10232|10233.2|10231.2|672
1707479400000|2024-02-09 11:50:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|1956
1707479700000|2024-02-09 11:55:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|235
1707480000000|2024-02-09 12:00:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|697
1707480300000|2024-02-09 12:05:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|422
1707480600000|2024-02-09 12:10:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|273
1707480900000|2024-02-09 12:15:00|10232.1|10230.1|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|915
1707481200000|2024-02-09 12:20:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|1380
1707481500000|2024-02-09 12:25:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1618
1707481800000|2024-02-09 12:30:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|1920
1707482100000|2024-02-09 12:35:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|4573
1707482400000|2024-02-09 12:40:00|10230.7|10228.7|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|2164
1707482700000|2024-02-09 12:45:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|886
1707483000000|2024-02-09 12:50:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|721
1707483300000|2024-02-09 12:55:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|807
1707483600000|2024-02-09 13:00:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1241
1707483900000|2024-02-09 13:05:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10230.5|10228.5|3778
1707484200000|2024-02-09 13:10:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|3272
1707484500000|2024-02-09 13:15:00|10231.5|10229.5|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|693
1707484800000|2024-02-09 13:20:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.5|10228.5|4755
1707485100000|2024-02-09 13:25:00|10230.9|10228.9|10231.3|10229.3|10232.4|10230.4|10230.9|10228.9|3435
1707485400000|2024-02-09 13:30:00|10230.9|10228.9|10238.9|10236.9|10242.6|10240.6|10230.1|10228.1|28114
1707485700000|2024-02-09 13:35:00|10239.1|10237.1|10238.3|10236.3|10239.9|10237.9|10236.4|10234.4|8441
1707486000000|2024-02-09 13:40:00|10238.7|10236.7|10237.1|10235.1|10239.1|10237.1|10235.2|10233.2|6126
1707486300000|2024-02-09 13:45:00|10236.7|10234.7|10235.6|10233.6|10237.1|10235.1|10235.2|10233.2|2578
1707486600000|2024-02-09 13:50:00|10235.2|10233.2|10233|10231|10235.6|10233.6|10232.8|10230.8|4798
1707486900000|2024-02-09 13:55:00|10233.2|10231.2|10233.6|10231.6|10234.8|10232.8|10232.8|10230.8|3126
1707487200000|2024-02-09 14:00:00|10233.2|10231.2|10233.2|10231.2|10234.4|10232.4|10232.4|10230.4|3289
1707487500000|2024-02-09 14:05:00|10233.6|10231.6|10235.2|10233.2|10236|10234|10233.2|10231.2|6100
1707487800000|2024-02-09 14:10:00|10235.6|10233.6|10235.2|10233.2|10236|10234|10234.8|10232.8|12609
1707488100000|2024-02-09 14:15:00|10234.8|10232.8|10233.6|10231.6|10235.2|10233.2|10233.6|10231.6|4775
1707488400000|2024-02-09 14:20:00|10233.2|10231.2|10229.3|10227.3|10233.2|10231.2|10228.9|10226.9|9503
1707488700000|2024-02-09 14:25:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.1|10226.1|4988
1707489000000|2024-02-09 14:30:00|10229.3|10227.3|10229.7|10227.7|10230.5|10228.5|10228.9|10226.9|3112
1707489300000|2024-02-09 14:35:00|10230.1|10228.1|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|4079
1707489600000|2024-02-09 14:40:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|2059
1707489900000|2024-02-09 14:45:00|10230.1|10228.1|10230.1|10228.1|10230.9|10228.9|10229.3|10227.3|1732
1707490200000|2024-02-09 14:50:00|10229.7|10227.7|10231.7|10229.7|10232.1|10230.1|10229.7|10227.7|1960
1707490500000|2024-02-09 14:55:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10230.9|10228.9|3093
1707490800000|2024-02-09 15:00:00|10232.1|10230.1|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|1372
1707491100000|2024-02-09 15:05:00|10232.1|10230.1|10232.1|10230.1|10232.8|10230.8|10231.7|10229.7|2209
1707491400000|2024-02-09 15:10:00|10231.7|10229.7|10230.9|10228.9|10232.1|10230.1|10230.9|10228.9|1015
1707491700000|2024-02-09 15:15:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1245
1707492000000|2024-02-09 15:20:00|10232.1|10230.1|10232.8|10230.8|10233.2|10231.2|10231.7|10229.7|1140
1707492300000|2024-02-09 15:25:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|645
1707492600000|2024-02-09 15:30:00|10232.1|10230.1|10233.2|10231.2|10233.2|10231.2|10232.1|10230.1|1070
1707492900000|2024-02-09 15:35:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1242
1707493200000|2024-02-09 15:40:00|10232.6|10230.6|10231.3|10229.3|10232.8|10230.8|10231.3|10229.3|878
1707493500000|2024-02-09 15:45:00|10230.9|10228.9|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|2291
1707493800000|2024-02-09 15:50:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|1552
1707494100000|2024-02-09 15:55:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1272
1707494400000|2024-02-09 16:00:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|1373
1707494700000|2024-02-09 16:05:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1123
1707495000000|2024-02-09 16:10:00|10230.7|10228.7|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|3194
1707495300000|2024-02-09 16:15:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|767
1707495600000|2024-02-09 16:20:00|10231.3|10229.3|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|2112
1707495900000|2024-02-09 16:25:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|274
1707496200000|2024-02-09 16:30:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|950
1707496500000|2024-02-09 16:35:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|3510
1707496800000|2024-02-09 16:40:00|10229.3|10227.3|10229.1|10227.1|10229.3|10227.3|10228.9|10226.9|1962
1707497100000|2024-02-09 16:45:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|1393
1707497400000|2024-02-09 16:50:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|273
1707497700000|2024-02-09 16:55:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|591
1707498000000|2024-02-09 17:00:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|678
1707498300000|2024-02-09 17:05:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|867
1707498600000|2024-02-09 17:10:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|2449
1707498900000|2024-02-09 17:15:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|286
1707499200000|2024-02-09 17:20:00|10228.5|10226.5|10229.3|10227.3|10229.7|10227.7|10228.5|10226.5|2118
1707499500000|2024-02-09 17:25:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|7567
1707499800000|2024-02-09 17:30:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|1731
1707500100000|2024-02-09 17:35:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|713
1707500400000|2024-02-09 17:40:00|||||||||99
1707500700000|2024-02-09 17:45:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|784
1707501000000|2024-02-09 17:50:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1329
1707501300000|2024-02-09 17:55:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|864
1707501600000|2024-02-09 18:00:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|724
1707501900000|2024-02-09 18:05:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1074
1707502200000|2024-02-09 18:10:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|807
1707502500000|2024-02-09 18:15:00|||||||||571
1707502800000|2024-02-09 18:20:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|481
1707503100000|2024-02-09 18:25:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1235
1707503400000|2024-02-09 18:30:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|887
1707503700000|2024-02-09 18:35:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|606
1707504000000|2024-02-09 18:40:00|||||||||833
1707504300000|2024-02-09 18:45:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|975
1707504600000|2024-02-09 18:50:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|1029
1707504900000|2024-02-09 18:55:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|735
1707505200000|2024-02-09 19:00:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|603
1707505500000|2024-02-09 19:05:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|461
1707505800000|2024-02-09 19:10:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|2822
1707506100000|2024-02-09 19:15:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|928
1707506400000|2024-02-09 19:20:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|2232
1707506700000|2024-02-09 19:25:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|479
1707507000000|2024-02-09 19:30:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1293
1707507300000|2024-02-09 19:35:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1176
1707507600000|2024-02-09 19:40:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1009
1707507900000|2024-02-09 19:45:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1771
1707508200000|2024-02-09 19:50:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|161
1707508500000|2024-02-09 19:55:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|1270
1707508800000|2024-02-09 20:00:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|2450
1707509100000|2024-02-09 20:05:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|532
1707509400000|2024-02-09 20:10:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|587
1707509700000|2024-02-09 20:15:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|2602
1707510000000|2024-02-09 20:20:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1111
1707510300000|2024-02-09 20:25:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|1387
1707510600000|2024-02-09 20:30:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|941
1707510900000|2024-02-09 20:35:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|979
1707511200000|2024-02-09 20:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|580
1707511500000|2024-02-09 20:45:00|||||||||717
1707511800000|2024-02-09 20:50:00|||||||||684
1707512100000|2024-02-09 20:55:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|1071
1707512400000|2024-02-09 21:00:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|4977
1707512700000|2024-02-09 21:05:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|1118
1707513000000|2024-02-09 21:10:00|||||||||334
1707513300000|2024-02-09 21:15:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1084
1707513600000|2024-02-09 21:20:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1718
1707513900000|2024-02-09 21:25:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|612
1707514200000|2024-02-09 21:30:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1567
1707514500000|2024-02-09 21:35:00|||||||||925
1707514800000|2024-02-09 21:40:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1117
1707515100000|2024-02-09 21:45:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1216
1707515400000|2024-02-09 21:50:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|703
1707515700000|2024-02-09 21:55:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|995
1707692400000|2024-02-11 23:00:00|10229.3|10227.3|10231.9|10229.9|10231.9|10229.9|10229.3|10227.3|1003
1707692700000|2024-02-11 23:05:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|206
1707693000000|2024-02-11 23:10:00|10231.3|10229.3|10231.3|10229.3|10231.5|10229.5|10231.3|10229.3|380
1707693300000|2024-02-11 23:15:00|10231.7|10229.7|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|119
1707693600000|2024-02-11 23:20:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|187
1707693900000|2024-02-11 23:25:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|26
1707694200000|2024-02-11 23:30:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|427
1707694500000|2024-02-11 23:35:00|10232.3|10230.3|10232.3|10230.3|10232.4|10230.4|10232.1|10230.1|452
1707694800000|2024-02-11 23:40:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|105
1707695100000|2024-02-11 23:45:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|218
1707696000000|2024-02-12 00:00:00|||||||||1
1707696300000|2024-02-12 00:05:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|795
1707696600000|2024-02-12 00:10:00|10231.9|10229.9|10231.7|10229.7|10231.9|10229.9|10231.7|10229.7|164
1707696900000|2024-02-12 00:15:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|153
1707697200000|2024-02-12 00:20:00|||||||||10
1707697500000|2024-02-12 00:25:00|||||||||1
1707697800000|2024-02-12 00:30:00|||||||||336
1707698400000|2024-02-12 00:40:00|||||||||161
1707698700000|2024-02-12 00:45:00|||||||||1
1707699000000|2024-02-12 00:50:00|||||||||17
1707699300000|2024-02-12 00:55:00|||||||||50
1707699600000|2024-02-12 01:00:00|||||||||27
1707699900000|2024-02-12 01:05:00|||||||||62
1707700200000|2024-02-12 01:10:00|||||||||5
1707700500000|2024-02-12 01:15:00|||||||||3
1707700800000|2024-02-12 01:20:00|||||||||41
1707701100000|2024-02-12 01:25:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10
1707701400000|2024-02-12 01:30:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|80
1707702000000|2024-02-12 01:40:00|||||||||1
1707702300000|2024-02-12 01:45:00|||||||||2
1707702600000|2024-02-12 01:50:00|||||||||144
1707702900000|2024-02-12 01:55:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|9
1707703200000|2024-02-12 02:00:00|||||||||63
1707703500000|2024-02-12 02:05:00|||||||||1
1707703800000|2024-02-12 02:10:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|152
1707704100000|2024-02-12 02:15:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|274
1707704700000|2024-02-12 02:25:00|||||||||1
1707705000000|2024-02-12 02:30:00|||||||||6
1707705300000|2024-02-12 02:35:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|5
1707705600000|2024-02-12 02:40:00|||||||||3
1707705900000|2024-02-12 02:45:00|||||||||61
1707706500000|2024-02-12 02:55:00|||||||||1
1707706800000|2024-02-12 03:00:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|182
1707707100000|2024-02-12 03:05:00|||||||||1
1707707400000|2024-02-12 03:10:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|134
1707707700000|2024-02-12 03:15:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|36
1707708000000|2024-02-12 03:20:00|||||||||9
1707708600000|2024-02-12 03:30:00|||||||||2
1707708900000|2024-02-12 03:35:00|10232.3|10230.3|10232.3|10230.3|10232.3|10230.3|10232.1|10230.1|30
1707709200000|2024-02-12 03:40:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|4
1707709500000|2024-02-12 03:45:00|||||||||11
1707710700000|2024-02-12 04:05:00|||||||||16
1707711000000|2024-02-12 04:10:00|||||||||1
1707711300000|2024-02-12 04:15:00|||||||||26
1707711600000|2024-02-12 04:20:00|||||||||6
1707711900000|2024-02-12 04:25:00|||||||||3
1707712200000|2024-02-12 04:30:00|||||||||1
1707712500000|2024-02-12 04:35:00|||||||||11
1707712800000|2024-02-12 04:40:00|||||||||4
1707713100000|2024-02-12 04:45:00|||||||||9
1707713400000|2024-02-12 04:50:00|||||||||3
1707713700000|2024-02-12 04:55:00|||||||||2
1707714000000|2024-02-12 05:00:00|||||||||49
1707714600000|2024-02-12 05:10:00|||||||||18
1707714900000|2024-02-12 05:15:00|||||||||4
1707715200000|2024-02-12 05:20:00|||||||||342
1707715500000|2024-02-12 05:25:00|10231.9|10229.9|10231.7|10229.7|10231.9|10229.9|10231.7|10229.7|76
1707715800000|2024-02-12 05:30:00|||||||||155
1707716100000|2024-02-12 05:35:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|571
1707716400000|2024-02-12 05:40:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|319
1707716700000|2024-02-12 05:45:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|92
1707717000000|2024-02-12 05:50:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.7|10228.7|474
1707717300000|2024-02-12 05:55:00|10230.7|10228.7|10230.5|10228.5|10230.7|10228.7|10230.5|10228.5|53
1707717600000|2024-02-12 06:00:00|||||||||131
1707717900000|2024-02-12 06:05:00|||||||||288
1707718200000|2024-02-12 06:10:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|225
1707718500000|2024-02-12 06:15:00|||||||||244
1707718800000|2024-02-12 06:20:00|||||||||166
1707719100000|2024-02-12 06:25:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|75
1707719400000|2024-02-12 06:30:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|103
1707719700000|2024-02-12 06:35:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|77
1707720300000|2024-02-12 06:45:00|||||||||1
1707720600000|2024-02-12 06:50:00|||||||||50
1707720900000|2024-02-12 06:55:00|||||||||53
1707721200000|2024-02-12 07:00:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|219
1707721500000|2024-02-12 07:05:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|436
1707721800000|2024-02-12 07:10:00|||||||||5
1707722100000|2024-02-12 07:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|90
1707722400000|2024-02-12 07:20:00|10231.3|10229.3|10232.4|10230.4|10232.4|10230.4|10231.3|10229.3|582
1707722700000|2024-02-12 07:25:00|10232.8|10230.8|10232.8|10230.8|10233.6|10231.6|10232.8|10230.8|1139
1707723000000|2024-02-12 07:30:00|10232.4|10230.4|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|243
1707723300000|2024-02-12 07:35:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|98
1707723600000|2024-02-12 07:40:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|207
1707723900000|2024-02-12 07:45:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|516
1707724200000|2024-02-12 07:50:00|10232.6|10230.6|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|208
1707724500000|2024-02-12 07:55:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|625
1707724800000|2024-02-12 08:00:00|10232.8|10230.8|10233.2|10231.2|10233.6|10231.6|10232.4|10230.4|991
1707725100000|2024-02-12 08:05:00|10233.6|10231.6|10234|10232|10234.4|10232.4|10233.2|10231.2|649
1707725400000|2024-02-12 08:10:00|10233.6|10231.6|10233.2|10231.2|10234|10232|10233.2|10231.2|1508
1707725700000|2024-02-12 08:15:00|10232.8|10230.8|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|276
1707726000000|2024-02-12 08:20:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|357
1707726300000|2024-02-12 08:25:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|361
1707726600000|2024-02-12 08:30:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|357
1707726900000|2024-02-12 08:35:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|246
1707727200000|2024-02-12 08:40:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|383
1707727500000|2024-02-12 08:45:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|598
1707727800000|2024-02-12 08:50:00|10231.5|10229.5|10230.9|10228.9|10231.5|10229.5|10230.5|10228.5|1079
1707728100000|2024-02-12 08:55:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|721
1707728400000|2024-02-12 09:00:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|348
1707728700000|2024-02-12 09:05:00|10230.1|10228.1|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|671
1707729000000|2024-02-12 09:10:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|377
1707729300000|2024-02-12 09:15:00|10230.3|10228.3|10230.9|10228.9|10230.9|10228.9|10230.3|10228.3|402
1707729600000|2024-02-12 09:20:00|10230.7|10228.7|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|279
1707729900000|2024-02-12 09:25:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|108
1707730200000|2024-02-12 09:30:00|10231.1|10229.1|10230.9|10228.9|10231.1|10229.1|10230.9|10228.9|218
1707730500000|2024-02-12 09:35:00|||||||||115
1707730800000|2024-02-12 09:40:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|257
1707731100000|2024-02-12 09:45:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|208
1707731400000|2024-02-12 09:50:00|||||||||10
1707731700000|2024-02-12 09:55:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.5|10229.5|593
1707732000000|2024-02-12 10:00:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|194
1707732300000|2024-02-12 10:05:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|317
1707732600000|2024-02-12 10:10:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|225
1707732900000|2024-02-12 10:15:00|||||||||136
1707733200000|2024-02-12 10:20:00|10231.5|10229.5|10232.1|10230.1|10232.1|10230.1|10231.5|10229.5|581
1707733500000|2024-02-12 10:25:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|313
1707733800000|2024-02-12 10:30:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|530
1707734100000|2024-02-12 10:35:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|250
1707734400000|2024-02-12 10:40:00|10232.6|10230.6|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|165
1707734700000|2024-02-12 10:45:00|10232.3|10230.3|10232.1|10230.1|10232.3|10230.3|10232.1|10230.1|214
1707735000000|2024-02-12 10:50:00|10232.4|10230.4|10232.4|10230.4|10232.6|10230.6|10232.4|10230.4|350
1707735300000|2024-02-12 10:55:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|713
1707735600000|2024-02-12 11:00:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|123
1707735900000|2024-02-12 11:05:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|174
1707736200000|2024-02-12 11:10:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|800
1707736500000|2024-02-12 11:15:00|||||||||12
1707736800000|2024-02-12 11:20:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|507
1707737100000|2024-02-12 11:25:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|509
1707737400000|2024-02-12 11:30:00|10232.8|10230.8|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|504
1707737700000|2024-02-12 11:35:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|1089
1707738000000|2024-02-12 11:40:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|484
1707738300000|2024-02-12 11:45:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|143
1707738600000|2024-02-12 11:50:00|||||||||7
1707738900000|2024-02-12 11:55:00|10233.6|10231.6|10234|10232|10234|10232|10233.2|10231.2|680
1707739200000|2024-02-12 12:00:00|10234.4|10232.4|10234|10232|10234.4|10232.4|10234|10232|375
1707739500000|2024-02-12 12:05:00|10233.6|10231.6|10234|10232|10234.4|10232.4|10233.6|10231.6|406
1707739800000|2024-02-12 12:10:00|10234.4|10232.4|10234.4|10232.4|10234.4|10232.4|10234|10232|695
1707740100000|2024-02-12 12:15:00|10234.8|10232.8|10235.6|10233.6|10235.6|10233.6|10234.4|10232.4|2542
1707740400000|2024-02-12 12:20:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|288
1707740700000|2024-02-12 12:25:00|10235.2|10233.2|10234.8|10232.8|10235.6|10233.6|10234.8|10232.8|587
1707741000000|2024-02-12 12:30:00|10235|10233|10234.4|10232.4|10235.2|10233.2|10234.4|10232.4|245
1707741300000|2024-02-12 12:35:00|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|10234.8|10232.8|361
1707741600000|2024-02-12 12:40:00|10234.6|10232.6|10234.4|10232.4|10234.6|10232.6|10233.6|10231.6|1005
1707741900000|2024-02-12 12:45:00|10234.8|10232.8|10235.2|10233.2|10235.2|10233.2|10234.8|10232.8|614
1707742200000|2024-02-12 12:50:00|10234.8|10232.8|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|1037
1707742500000|2024-02-12 12:55:00|10235.2|10233.2|10234.8|10232.8|10235.2|10233.2|10234.8|10232.8|494
1707742800000|2024-02-12 13:00:00|10234.4|10232.4|10235.2|10233.2|10235.2|10233.2|10234.4|10232.4|1134
1707743100000|2024-02-12 13:05:00|10234.8|10232.8|10235.2|10233.2|10236|10234|10234.8|10232.8|947
1707743400000|2024-02-12 13:10:00|10234.8|10232.8|10234.4|10232.4|10234.8|10232.8|10234|10232|841
1707743700000|2024-02-12 13:15:00|10234|10232|10233.6|10231.6|10234|10232|10233.2|10231.2|643
1707744000000|2024-02-12 13:20:00|10234|10232|10233.2|10231.2|10234.4|10232.4|10233.2|10231.2|3620
1707744300000|2024-02-12 13:25:00|10233.4|10231.4|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|2510
1707744600000|2024-02-12 13:30:00|10233.2|10231.2|10232.8|10230.8|10233.6|10231.6|10232.4|10230.4|2855
1707744900000|2024-02-12 13:35:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|919
1707745200000|2024-02-12 13:40:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|1943
1707745500000|2024-02-12 13:45:00|10232.4|10230.4|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|2580
1707745800000|2024-02-12 13:50:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|390
1707746100000|2024-02-12 13:55:00|10231.3|10229.3|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|1560
1707746400000|2024-02-12 14:00:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|1114
1707746700000|2024-02-12 14:05:00|10232.4|10230.4|10232.1|10230.1|10232.8|10230.8|10232.1|10230.1|1406
1707747000000|2024-02-12 14:10:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|192
1707747300000|2024-02-12 14:15:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|772
1707747600000|2024-02-12 14:20:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|3118
1707747900000|2024-02-12 14:25:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|1520
1707748200000|2024-02-12 14:30:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|884
1707748500000|2024-02-12 14:35:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10229.7|10227.7|811
1707748800000|2024-02-12 14:40:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|1014
1707749100000|2024-02-12 14:45:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1200
1707749400000|2024-02-12 14:50:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|963
1707749700000|2024-02-12 14:55:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.5|10227.5|2121
1707750000000|2024-02-12 15:00:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|3609
1707750300000|2024-02-12 15:05:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1944
1707750600000|2024-02-12 15:10:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|998
1707750900000|2024-02-12 15:15:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1296
1707751200000|2024-02-12 15:20:00|10229.9|10227.9|10228.9|10226.9|10229.9|10227.9|10228.9|10226.9|2778
1707751500000|2024-02-12 15:25:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|3266
1707751800000|2024-02-12 15:30:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|256
1707752100000|2024-02-12 15:35:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1690
1707752400000|2024-02-12 15:40:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1164
1707752700000|2024-02-12 15:45:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|587
1707753000000|2024-02-12 15:50:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|4083
1707753300000|2024-02-12 15:55:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|843
1707753600000|2024-02-12 16:00:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|958
1707753900000|2024-02-12 16:05:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|2193
1707754200000|2024-02-12 16:10:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|2682
1707754500000|2024-02-12 16:15:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1120
1707754800000|2024-02-12 16:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|941
1707755100000|2024-02-12 16:25:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|302
1707755400000|2024-02-12 16:30:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1895
1707755700000|2024-02-12 16:35:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|924
1707756000000|2024-02-12 16:40:00|||||||||784
1707756300000|2024-02-12 16:45:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|718
1707756600000|2024-02-12 16:50:00|||||||||919
1707756900000|2024-02-12 16:55:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|1522
1707757200000|2024-02-12 17:00:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|2672
1707757500000|2024-02-12 17:05:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|2835
1707757800000|2024-02-12 17:10:00|||||||||1720
1707758100000|2024-02-12 17:15:00|||||||||1412
1707758400000|2024-02-12 17:20:00|||||||||106
1707758700000|2024-02-12 17:25:00|||||||||527
1707759000000|2024-02-12 17:30:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|2249
1707759300000|2024-02-12 17:35:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|1029
1707759600000|2024-02-12 17:40:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|482
1707759900000|2024-02-12 17:45:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|1568
1707760200000|2024-02-12 17:50:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|387
1707760500000|2024-02-12 17:55:00|10232.1|10230.1|10232.4|10230.4|10232.4|10230.4|10232.1|10230.1|188
1707760800000|2024-02-12 18:00:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|1164
1707761100000|2024-02-12 18:05:00|||||||||37
1707761400000|2024-02-12 18:10:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|636
1707761700000|2024-02-12 18:15:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|687
1707762000000|2024-02-12 18:20:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|925
1707762300000|2024-02-12 18:25:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|650
1707762600000|2024-02-12 18:30:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|772
1707762900000|2024-02-12 18:35:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|1644
1707763200000|2024-02-12 18:40:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|344
1707763500000|2024-02-12 18:45:00|10234|10232|10234|10232|10234|10232|10234|10232|484
1707763800000|2024-02-12 18:50:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10233.6|10231.6|1257
1707764100000|2024-02-12 18:55:00|10234|10232|10234|10232|10234|10232|10234|10232|642
1707764400000|2024-02-12 19:00:00|10234.2|10232.2|10234.4|10232.4|10234.4|10232.4|10234.2|10232.2|919
1707764700000|2024-02-12 19:05:00|10234|10232|10234|10232|10234|10232|10233.6|10231.6|1903
1707765000000|2024-02-12 19:10:00|10233.8|10231.8|10233.2|10231.2|10234|10232|10233.2|10231.2|2558
1707765300000|2024-02-12 19:15:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|3549
1707765600000|2024-02-12 19:20:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|1264
1707765900000|2024-02-12 19:25:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|1242
1707766200000|2024-02-12 19:30:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1138
1707766500000|2024-02-12 19:35:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|900
1707766800000|2024-02-12 19:40:00|||||||||460
1707767100000|2024-02-12 19:45:00|10232.4|10230.4|10232.1|10230.1|10232.4|10230.4|10232.1|10230.1|381
1707767400000|2024-02-12 19:50:00|10231.7|10229.7|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|846
1707767700000|2024-02-12 19:55:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|2450
1707768000000|2024-02-12 20:00:00|10231.3|10229.3|10232.4|10230.4|10232.4|10230.4|10231.3|10229.3|1330
1707768300000|2024-02-12 20:05:00|10232.3|10230.3|10231.7|10229.7|10232.4|10230.4|10231.3|10229.3|498
1707768600000|2024-02-12 20:10:00|10231.3|10229.3|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|318
1707768900000|2024-02-12 20:15:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1200
1707769200000|2024-02-12 20:20:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|837
1707769500000|2024-02-12 20:25:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|439
1707769800000|2024-02-12 20:30:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|524
1707770100000|2024-02-12 20:35:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|989
1707770400000|2024-02-12 20:40:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|800
1707770700000|2024-02-12 20:45:00|10230.9|10228.9|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|1277
1707771000000|2024-02-12 20:50:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1230
1707771300000|2024-02-12 20:55:00|10231.3|10229.3|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|1129
1707771600000|2024-02-12 21:00:00|||||||||526
1707771900000|2024-02-12 21:05:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|943
1707772200000|2024-02-12 21:10:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|1262
1707772500000|2024-02-12 21:15:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|2078
1707772800000|2024-02-12 21:20:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|285
1707773100000|2024-02-12 21:25:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|458
1707773400000|2024-02-12 21:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|405
1707773700000|2024-02-12 21:35:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|532
1707774000000|2024-02-12 21:40:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1030
1707774300000|2024-02-12 21:45:00|||||||||1917
1707774600000|2024-02-12 21:50:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|882
1707774900000|2024-02-12 21:55:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|805
1707778800000|2024-02-12 23:00:00|10230.9|10228.9|10230.3|10228.3|10230.9|10228.9|10230.1|10228.1|327
1707779100000|2024-02-12 23:05:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|13
1707779400000|2024-02-12 23:10:00|||||||||19
1707779700000|2024-02-12 23:15:00|||||||||2
1707780000000|2024-02-12 23:20:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.3|10228.3|137
1707780300000|2024-02-12 23:25:00|10230.7|10228.7|10230.5|10228.5|10230.7|10228.7|10230.5|10228.5|175
1707780600000|2024-02-12 23:30:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|19
1707780900000|2024-02-12 23:35:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|38
1707781200000|2024-02-12 23:40:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|26
1707781500000|2024-02-12 23:45:00|||||||||1
1707781800000|2024-02-12 23:50:00|||||||||4
1707782100000|2024-02-12 23:55:00|||||||||47
1707782400000|2024-02-13 00:00:00|||||||||6
1707782700000|2024-02-13 00:05:00|10230.5|10228.5|10230.3|10228.3|10230.5|10228.5|10230.1|10228.1|56
1707783000000|2024-02-13 00:10:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|1005
1707783300000|2024-02-13 00:15:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|721
1707783600000|2024-02-13 00:20:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|7
1707783900000|2024-02-13 00:25:00|||||||||44
1707784200000|2024-02-13 00:30:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|42
1707784500000|2024-02-13 00:35:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|76
1707784800000|2024-02-13 00:40:00|||||||||44
1707785100000|2024-02-13 00:45:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|26
1707785400000|2024-02-13 00:50:00|||||||||108
1707785700000|2024-02-13 00:55:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|174
1707786000000|2024-02-13 01:00:00|||||||||47
1707786300000|2024-02-13 01:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|39
1707786600000|2024-02-13 01:10:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|136
1707786900000|2024-02-13 01:15:00|10231.5|10229.5|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|433
1707787200000|2024-02-13 01:20:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|14
1707787500000|2024-02-13 01:25:00|||||||||58
1707787800000|2024-02-13 01:30:00|||||||||203
1707788100000|2024-02-13 01:35:00|10231.9|10229.9|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|49
1707788400000|2024-02-13 01:40:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|35
1707788700000|2024-02-13 01:45:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|139
1707789000000|2024-02-13 01:50:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10231.1|10229.1|34
1707789300000|2024-02-13 01:55:00|10231.1|10229.1|10230.9|10228.9|10231.1|10229.1|10230.9|10228.9|22
1707789600000|2024-02-13 02:00:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|383
1707789900000|2024-02-13 02:05:00|||||||||6
1707790200000|2024-02-13 02:10:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|50
1707790500000|2024-02-13 02:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|14
1707790800000|2024-02-13 02:20:00|||||||||1
1707791100000|2024-02-13 02:25:00|||||||||291
1707791400000|2024-02-13 02:30:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|313
1707791700000|2024-02-13 02:35:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|62
1707792000000|2024-02-13 02:40:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|44
1707792300000|2024-02-13 02:45:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|27
1707792900000|2024-02-13 02:55:00|||||||||115
1707793500000|2024-02-13 03:05:00|10230.3|10228.3|10229.7|10227.7|10230.3|10228.3|10229.7|10227.7|227
1707793800000|2024-02-13 03:10:00|||||||||3
1707794100000|2024-02-13 03:15:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|379
1707794400000|2024-02-13 03:20:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|93
1707794700000|2024-02-13 03:25:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|155
1707795000000|2024-02-13 03:30:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|392
1707795300000|2024-02-13 03:35:00|||||||||14
1707795600000|2024-02-13 03:40:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|132
1707795900000|2024-02-13 03:45:00|||||||||4
1707796200000|2024-02-13 03:50:00|||||||||2
1707796500000|2024-02-13 03:55:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|249
1707796800000|2024-02-13 04:00:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|20
1707797100000|2024-02-13 04:05:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|25
1707797400000|2024-02-13 04:10:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|90
1707798000000|2024-02-13 04:20:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|8
1707798300000|2024-02-13 04:25:00|||||||||102
1707798600000|2024-02-13 04:30:00|||||||||4
1707798900000|2024-02-13 04:35:00|||||||||201
1707799200000|2024-02-13 04:40:00|||||||||11
1707799500000|2024-02-13 04:45:00|||||||||1
1707799800000|2024-02-13 04:50:00|||||||||1
1707800100000|2024-02-13 04:55:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|168
1707800400000|2024-02-13 05:00:00|||||||||126
1707800700000|2024-02-13 05:05:00|10230.7|10228.7|10230.7|10228.7|10230.9|10228.9|10230.5|10228.5|79
1707801000000|2024-02-13 05:10:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|64
1707801600000|2024-02-13 05:20:00|||||||||3
1707801900000|2024-02-13 05:25:00|||||||||2
1707802200000|2024-02-13 05:30:00|||||||||13
1707802500000|2024-02-13 05:35:00|||||||||68
1707802800000|2024-02-13 05:40:00|||||||||1
1707803100000|2024-02-13 05:45:00|||||||||2
1707803400000|2024-02-13 05:50:00|||||||||47
1707803700000|2024-02-13 05:55:00|||||||||32
1707804000000|2024-02-13 06:00:00|||||||||273
1707804600000|2024-02-13 06:10:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|233
1707804900000|2024-02-13 06:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|71
1707805200000|2024-02-13 06:20:00|||||||||1
1707805500000|2024-02-13 06:25:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|42
1707805800000|2024-02-13 06:30:00|||||||||15
1707806100000|2024-02-13 06:35:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|118
1707806400000|2024-02-13 06:40:00|10231.5|10229.5|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|46
1707806700000|2024-02-13 06:45:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|146
1707807000000|2024-02-13 06:50:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|374
1707807300000|2024-02-13 06:55:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|108
1707807600000|2024-02-13 07:00:00|10231.3|10229.3|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|617
1707807900000|2024-02-13 07:05:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|398
1707808200000|2024-02-13 07:10:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|362
1707808500000|2024-02-13 07:15:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|570
1707808800000|2024-02-13 07:20:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|331
1707809100000|2024-02-13 07:25:00|||||||||100
1707809400000|2024-02-13 07:30:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|707
1707809700000|2024-02-13 07:35:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|917
1707810000000|2024-02-13 07:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|282
1707810300000|2024-02-13 07:45:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|475
1707810600000|2024-02-13 07:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.5|10227.5|576
1707810900000|2024-02-13 07:55:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|329
1707811200000|2024-02-13 08:00:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|331
1707811500000|2024-02-13 08:05:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|357
1707811800000|2024-02-13 08:10:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|915
1707812100000|2024-02-13 08:15:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|228
1707812400000|2024-02-13 08:20:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|321
1707812700000|2024-02-13 08:25:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|854
1707813000000|2024-02-13 08:30:00|10229.3|10227.3|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|784
1707813300000|2024-02-13 08:35:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|464
1707813600000|2024-02-13 08:40:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|854
1707813900000|2024-02-13 08:45:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|383
1707814200000|2024-02-13 08:50:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|439
1707814500000|2024-02-13 08:55:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|332
1707814800000|2024-02-13 09:00:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|181
1707815100000|2024-02-13 09:05:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|195
1707815400000|2024-02-13 09:10:00|10230.7|10228.7|10230.7|10228.7|10230.9|10228.9|10230.5|10228.5|180
1707815700000|2024-02-13 09:15:00|10230.5|10228.5|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|750
1707816000000|2024-02-13 09:20:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|132
1707816300000|2024-02-13 09:25:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|161
1707816600000|2024-02-13 09:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|300
1707816900000|2024-02-13 09:35:00|||||||||2
1707817200000|2024-02-13 09:40:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|128
1707817500000|2024-02-13 09:45:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|857
1707817800000|2024-02-13 09:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|926
1707818100000|2024-02-13 09:55:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|512
1707818400000|2024-02-13 10:00:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1210
1707818700000|2024-02-13 10:05:00|10230.1|10228.1|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|3631
1707819000000|2024-02-13 10:10:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|1720
1707819300000|2024-02-13 10:15:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|831
1707819600000|2024-02-13 10:20:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1461
1707819900000|2024-02-13 10:25:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|501
1707820200000|2024-02-13 10:30:00|10230.3|10228.3|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|852
1707820500000|2024-02-13 10:35:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|1833
1707820800000|2024-02-13 10:40:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1302
1707821100000|2024-02-13 10:45:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1318
1707821400000|2024-02-13 10:50:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|442
1707821700000|2024-02-13 10:55:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|58
1707822000000|2024-02-13 11:00:00|||||||||5
1707822300000|2024-02-13 11:05:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|1698
1707822600000|2024-02-13 11:10:00|||||||||78
1707822900000|2024-02-13 11:15:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1259
1707823200000|2024-02-13 11:20:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|812
1707823500000|2024-02-13 11:25:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|201
1707823800000|2024-02-13 11:30:00|||||||||285
1707824100000|2024-02-13 11:35:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|804
1707824400000|2024-02-13 11:40:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|161
1707824700000|2024-02-13 11:45:00|||||||||32
1707825000000|2024-02-13 11:50:00|||||||||193
1707825300000|2024-02-13 11:55:00|||||||||365
1707825600000|2024-02-13 12:00:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|566
1707825900000|2024-02-13 12:05:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|476
1707826200000|2024-02-13 12:10:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|824
1707826500000|2024-02-13 12:15:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|937
1707826800000|2024-02-13 12:20:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1034
1707827100000|2024-02-13 12:25:00|10230.7|10228.7|10231.3|10229.3|10231.3|10229.3|10230.7|10228.7|777
1707827400000|2024-02-13 12:30:00|10230.9|10228.9|10230.1|10228.1|10231.3|10229.3|10230.1|10228.1|577
1707827700000|2024-02-13 12:35:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|472
1707828000000|2024-02-13 12:40:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1060
1707828300000|2024-02-13 12:45:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.1|10228.1|1941
1707828600000|2024-02-13 12:50:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|2872
1707828900000|2024-02-13 12:55:00|10231.9|10229.9|10231.7|10229.7|10232.4|10230.4|10231.5|10229.5|2876
1707829200000|2024-02-13 13:00:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10231.7|10229.7|3597
1707829500000|2024-02-13 13:05:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.1|10230.1|3326
1707829800000|2024-02-13 13:10:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|4397
1707830100000|2024-02-13 13:15:00|10233.6|10231.6|10233.6|10231.6|10234.4|10232.4|10233.2|10231.2|4731
1707830400000|2024-02-13 13:20:00|10234|10232|10234|10232|10234|10232|10233.2|10231.2|3230
1707830700000|2024-02-13 13:25:00|10233.6|10231.6|10233.6|10231.6|10234.2|10232.2|10233.2|10231.2|3175
1707831000000|2024-02-13 13:30:00|10240.3|10238.3|10199.6|10197.6|10240.3|10238.3|10198.5|10196.5|17021
1707831300000|2024-02-13 13:35:00|10200|10198|10205.1|10203.1|10206.7|10204.7|10198.9|10196.9|16059
1707831600000|2024-02-13 13:40:00|10204.7|10202.7|10207.4|10205.4|10207.4|10205.4|10202.8|10200.8|14334
1707831900000|2024-02-13 13:45:00|10207.1|10205.1|10205.9|10203.9|10208.2|10206.2|10205.1|10203.1|16733
1707832200000|2024-02-13 13:50:00|10205.5|10203.5|10205.9|10203.9|10207.1|10205.1|10203.5|10201.5|9404
1707832500000|2024-02-13 13:55:00|10205.5|10203.5|10205.1|10203.1|10206.3|10204.3|10203.5|10201.5|6935
1707832800000|2024-02-13 14:00:00|10204.7|10202.7|10205.9|10203.9|10206.3|10204.3|10203.1|10201.1|8681
1707833100000|2024-02-13 14:05:00|10206.1|10204.1|10206.7|10204.7|10206.7|10204.7|10204.7|10202.7|8362
1707833400000|2024-02-13 14:10:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10204.3|10202.3|7656
1707833700000|2024-02-13 14:15:00|10205.5|10203.5|10206.3|10204.3|10207.4|10205.4|10204.7|10202.7|6186
1707834000000|2024-02-13 14:20:00|10205.9|10203.9|10205.5|10203.5|10206.3|10204.3|10204.3|10202.3|4414
1707834300000|2024-02-13 14:25:00|10205.9|10203.9|10206.3|10204.3|10207.1|10205.1|10205.5|10203.5|4743
1707834600000|2024-02-13 14:30:00|10205.9|10203.9|10205.5|10203.5|10206.3|10204.3|10204.7|10202.7|3749
1707834900000|2024-02-13 14:35:00|10205.9|10203.9|10206.7|10204.7|10207.1|10205.1|10205.5|10203.5|2730
1707835200000|2024-02-13 14:40:00|10206.3|10204.3|10207.8|10205.8|10208.2|10206.2|10206.3|10204.3|4287
1707835500000|2024-02-13 14:45:00|10207.4|10205.4|10207.1|10205.1|10209|10207|10207.1|10205.1|6979
1707835800000|2024-02-13 14:50:00|10206.7|10204.7|10206.7|10204.7|10207.4|10205.4|10206.3|10204.3|4628
1707836100000|2024-02-13 14:55:00|10206.3|10204.3|10206.3|10204.3|10207.4|10205.4|10206.3|10204.3|4275
1707836400000|2024-02-13 15:00:00|10206.7|10204.7|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|3575
1707836700000|2024-02-13 15:05:00|10205.9|10203.9|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|3362
1707837000000|2024-02-13 15:10:00|10205.1|10203.1|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|3077
1707837300000|2024-02-13 15:15:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10204.7|10202.7|4341
1707837600000|2024-02-13 15:20:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.5|10203.5|2787
1707837900000|2024-02-13 15:25:00|10206.7|10204.7|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|3544
1707838200000|2024-02-13 15:30:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|3690
1707838500000|2024-02-13 15:35:00|10205.5|10203.5|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|4463
1707838800000|2024-02-13 15:40:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|2869
1707839100000|2024-02-13 15:45:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|1439
1707839400000|2024-02-13 15:50:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|5293
1707839700000|2024-02-13 15:55:00|10204.3|10202.3|10202|10200|10204.3|10202.3|10202|10200|5556
1707840000000|2024-02-13 16:00:00|10202.2|10200.2|10203.5|10201.5|10203.5|10201.5|10202|10200|7669
1707840300000|2024-02-13 16:05:00|10203.7|10201.7|10204.3|10202.3|10204.3|10202.3|10203.5|10201.5|4299
1707840600000|2024-02-13 16:10:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.1|10201.1|3137
1707840900000|2024-02-13 16:15:00|10203.5|10201.5|10202.8|10200.8|10203.9|10201.9|10202.4|10200.4|1185
1707841200000|2024-02-13 16:20:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10202.8|10200.8|1772
1707841500000|2024-02-13 16:25:00|10203.3|10201.3|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|912
1707841800000|2024-02-13 16:30:00|10203.3|10201.3|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|3058
1707842100000|2024-02-13 16:35:00|10202.8|10200.8|10204.3|10202.3|10204.3|10202.3|10202.8|10200.8|2927
1707842400000|2024-02-13 16:40:00|10203.9|10201.9|10203.1|10201.1|10203.9|10201.9|10203.1|10201.1|453
1707842700000|2024-02-13 16:45:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|782
1707843000000|2024-02-13 16:50:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|738
1707843300000|2024-02-13 16:55:00|10203.9|10201.9|10202.8|10200.8|10203.9|10201.9|10202.8|10200.8|2331
1707843600000|2024-02-13 17:00:00|10202.4|10200.4|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|1522
1707843900000|2024-02-13 17:05:00|10202.4|10200.4|10202|10200|10202.8|10200.8|10202|10200|776
1707844200000|2024-02-13 17:10:00|10202.4|10200.4|10202|10200|10202.8|10200.8|10202|10200|2458
1707844500000|2024-02-13 17:15:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10201.6|10199.6|762
1707844800000|2024-02-13 17:20:00|10201.6|10199.6|10201.2|10199.2|10202|10200|10201.2|10199.2|1105
1707845100000|2024-02-13 17:25:00|10200.8|10198.8|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|1116
1707845400000|2024-02-13 17:30:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|1657
1707845700000|2024-02-13 17:35:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|1225
1707846000000|2024-02-13 17:40:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|725
1707846300000|2024-02-13 17:45:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|1741
1707846600000|2024-02-13 17:50:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|1531
1707846900000|2024-02-13 17:55:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|1411
1707847200000|2024-02-13 18:00:00|10201|10199|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|1427
1707847500000|2024-02-13 18:05:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|994
1707847800000|2024-02-13 18:10:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|929
1707848100000|2024-02-13 18:15:00|10200.4|10198.4|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|1179
1707848400000|2024-02-13 18:20:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200|10198|1049
1707848700000|2024-02-13 18:25:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|215
1707849000000|2024-02-13 18:30:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|1182
1707849300000|2024-02-13 18:35:00|10200.2|10198.2|10200|10198|10200.4|10198.4|10200|10198|754
1707849600000|2024-02-13 18:40:00|10199.6|10197.6|10198.9|10196.9|10199.6|10197.6|10198.9|10196.9|1498
1707849900000|2024-02-13 18:45:00|10199.2|10197.2|10198.9|10196.9|10199.6|10197.6|10198.9|10196.9|1570
1707850200000|2024-02-13 18:50:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|2389
1707850500000|2024-02-13 18:55:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|1555
1707850800000|2024-02-13 19:00:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|536
1707851100000|2024-02-13 19:05:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|1314
1707851400000|2024-02-13 19:10:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1102
1707851700000|2024-02-13 19:15:00|10196.9|10194.9|10194.2|10192.2|10197.3|10195.3|10193.8|10191.8|6204
1707852000000|2024-02-13 19:20:00|10194.6|10192.6|10194.2|10192.2|10195.3|10193.3|10193.8|10191.8|3565
1707852300000|2024-02-13 19:25:00|10194.4|10192.4|10192.6|10190.6|10194.6|10192.6|10192.6|10190.6|7694
1707852600000|2024-02-13 19:30:00|10193|10191|10194.4|10192.4|10194.6|10192.6|10193|10191|4612
1707852900000|2024-02-13 19:35:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10193.8|10191.8|4915
1707853200000|2024-02-13 19:40:00|10194.9|10192.9|10195.7|10193.7|10195.9|10193.9|10194.9|10192.9|2921
1707853500000|2024-02-13 19:45:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|2245
1707853800000|2024-02-13 19:50:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|5034
1707854100000|2024-02-13 19:55:00|10195.3|10193.3|10194.6|10192.6|10195.7|10193.7|10194.2|10192.2|6716
1707854400000|2024-02-13 20:00:00|10194.2|10192.2|10195.3|10193.3|10195.3|10193.3|10194.2|10192.2|2447
1707854700000|2024-02-13 20:05:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|1771
1707855000000|2024-02-13 20:10:00|10196.3|10194.3|10195.7|10193.7|10196.5|10194.5|10195.3|10193.3|1244
1707855300000|2024-02-13 20:15:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|2261
1707855600000|2024-02-13 20:20:00|10196.3|10194.3|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1289
1707855900000|2024-02-13 20:25:00|10196.7|10194.7|10196.1|10194.1|10196.9|10194.9|10195.7|10193.7|1591
1707856200000|2024-02-13 20:30:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|621
1707856500000|2024-02-13 20:35:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|368
1707856800000|2024-02-13 20:40:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1509
1707857100000|2024-02-13 20:45:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|1010
1707857400000|2024-02-13 20:50:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|1098
1707857700000|2024-02-13 20:55:00|10195.3|10193.3|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|2089
1707858000000|2024-02-13 21:00:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|1719
1707858300000|2024-02-13 21:05:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|963
1707858600000|2024-02-13 21:10:00|10193.8|10191.8|10192.2|10190.2|10194.2|10192.2|10192.2|10190.2|17209
1707858900000|2024-02-13 21:15:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1577
1707859200000|2024-02-13 21:20:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|2326
1707859500000|2024-02-13 21:25:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|3577
1707859800000|2024-02-13 21:30:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191|10189|2440
1707860100000|2024-02-13 21:35:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|2676
1707860400000|2024-02-13 21:40:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.4|10189.4|2602
1707860700000|2024-02-13 21:45:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|1734
1707861000000|2024-02-13 21:50:00|10191.4|10189.4|10192.6|10190.6|10193|10191|10191.4|10189.4|3949
1707861300000|2024-02-13 21:55:00|10192.8|10190.8|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|988
1707865200000|2024-02-13 23:00:00|10194.6|10192.6|10193.8|10191.8|10194.6|10192.6|10193.2|10191.2|485
1707865500000|2024-02-13 23:05:00|10194|10192|10193.4|10191.4|10194|10192|10193.4|10191.4|37
1707865800000|2024-02-13 23:10:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10193|10191|45
1707866100000|2024-02-13 23:15:00|||||||||199
1707866400000|2024-02-13 23:20:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|162
1707866700000|2024-02-13 23:25:00|10193|10191|10192.8|10190.8|10193|10191|10192.8|10190.8|119
1707867000000|2024-02-13 23:30:00|10193|10191|10193|10191|10193|10191|10192.8|10190.8|56
1707867300000|2024-02-13 23:35:00|||||||||183
1707867600000|2024-02-13 23:40:00|10192.6|10190.6|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|288
1707867900000|2024-02-13 23:45:00|10193|10191|10193|10191|10193|10191|10193|10191|259
1707868200000|2024-02-13 23:50:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|1194
1707868500000|2024-02-13 23:55:00|10192.8|10190.8|10192.6|10190.6|10193|10191|10192.2|10190.2|215
1707868800000|2024-02-14 00:00:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|222
1707869100000|2024-02-14 00:05:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|905
1707869400000|2024-02-14 00:10:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|343
1707869700000|2024-02-14 00:15:00|10192.8|10190.8|10193|10191|10193|10191|10192.8|10190.8|301
1707870000000|2024-02-14 00:20:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|1801
1707870300000|2024-02-14 00:25:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|538
1707870600000|2024-02-14 00:30:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|331
1707870900000|2024-02-14 00:35:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|99
1707871200000|2024-02-14 00:40:00|||||||||369
1707871500000|2024-02-14 00:45:00|10193.2|10191.2|10193|10191|10193.4|10191.4|10193|10191|254
1707871800000|2024-02-14 00:50:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|249
1707872100000|2024-02-14 00:55:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|266
1707872400000|2024-02-14 01:00:00|10193.8|10191.8|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|524
1707872700000|2024-02-14 01:05:00|10193.6|10191.6|10193.8|10191.8|10193.8|10191.8|10193.6|10191.6|96
1707873000000|2024-02-14 01:10:00|||||||||30
1707873300000|2024-02-14 01:15:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|503
1707873600000|2024-02-14 01:20:00|10193.8|10191.8|10193|10191|10194.2|10192.2|10192.6|10190.6|898
1707873900000|2024-02-14 01:25:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|380
1707874200000|2024-02-14 01:30:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|284
1707874500000|2024-02-14 01:35:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|241
1707874800000|2024-02-14 01:40:00|||||||||653
1707875100000|2024-02-14 01:45:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|571
1707875400000|2024-02-14 01:50:00|10195.7|10193.7|10198.1|10196.1|10198.1|10196.1|10195.7|10193.7|2616
1707875700000|2024-02-14 01:55:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|1126
1707876000000|2024-02-14 02:00:00|10197.9|10195.9|10198.5|10196.5|10198.7|10196.7|10197.7|10195.7|1210
1707876300000|2024-02-14 02:05:00|10198.3|10196.3|10198.3|10196.3|10198.5|10196.5|10198.1|10196.1|203
1707876600000|2024-02-14 02:10:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|78
1707876900000|2024-02-14 02:15:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|320
1707877200000|2024-02-14 02:20:00|10198.3|10196.3|10197.7|10195.7|10198.3|10196.3|10197.7|10195.7|257
1707877500000|2024-02-14 02:25:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|520
1707877800000|2024-02-14 02:30:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|371
1707878100000|2024-02-14 02:35:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|227
1707878400000|2024-02-14 02:40:00|10195.7|10193.7|10196.5|10194.5|10196.5|10194.5|10195.7|10193.7|294
1707878700000|2024-02-14 02:45:00|||||||||83
1707879000000|2024-02-14 02:50:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|61
1707879300000|2024-02-14 02:55:00|||||||||4
1707879600000|2024-02-14 03:00:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|249
1707879900000|2024-02-14 03:05:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|180
1707880200000|2024-02-14 03:10:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|80
1707880500000|2024-02-14 03:15:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|181
1707880800000|2024-02-14 03:20:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|1470
1707881100000|2024-02-14 03:25:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|66
1707881400000|2024-02-14 03:30:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|229
1707881700000|2024-02-14 03:35:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|284
1707882000000|2024-02-14 03:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|984
1707882300000|2024-02-14 03:45:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|242
1707882600000|2024-02-14 03:50:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|28
1707882900000|2024-02-14 03:55:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|553
1707883200000|2024-02-14 04:00:00|||||||||90
1707883500000|2024-02-14 04:05:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|34
1707883800000|2024-02-14 04:10:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|34
1707884100000|2024-02-14 04:15:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|69
1707884400000|2024-02-14 04:20:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|91
1707884700000|2024-02-14 04:25:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|194
1707885000000|2024-02-14 04:30:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|212
1707885300000|2024-02-14 04:35:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|238
1707885600000|2024-02-14 04:40:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|334
1707885900000|2024-02-14 04:45:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|149
1707886200000|2024-02-14 04:50:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|427
1707886500000|2024-02-14 04:55:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|407
1707886800000|2024-02-14 05:00:00|10199|10197|10198.5|10196.5|10199|10197|10198.5|10196.5|579
1707887100000|2024-02-14 05:05:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|505
1707887400000|2024-02-14 05:10:00|||||||||30
1707887700000|2024-02-14 05:15:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|303
1707888000000|2024-02-14 05:20:00|||||||||152
1707888300000|2024-02-14 05:25:00|||||||||59
1707888600000|2024-02-14 05:30:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|319
1707888900000|2024-02-14 05:35:00|10199.2|10197.2|10200|10198|10200.4|10198.4|10199.2|10197.2|535
1707889200000|2024-02-14 05:40:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|852
1707889500000|2024-02-14 05:45:00|10200|10198|10199.6|10197.6|10200.2|10198.2|10199.6|10197.6|911
1707889800000|2024-02-14 05:50:00|10200|10198|10199.4|10197.4|10200|10198|10199.4|10197.4|867
1707890100000|2024-02-14 05:55:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|491
1707890400000|2024-02-14 06:00:00|||||||||60
1707890700000|2024-02-14 06:05:00|||||||||390
1707891000000|2024-02-14 06:10:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|1063
1707891300000|2024-02-14 06:15:00|||||||||6
1707891600000|2024-02-14 06:20:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|269
1707891900000|2024-02-14 06:25:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10199|10197|62
1707892200000|2024-02-14 06:30:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|439
1707892500000|2024-02-14 06:35:00|10199.6|10197.6|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|429
1707892800000|2024-02-14 06:40:00|10200.2|10198.2|10200.8|10198.8|10201.2|10199.2|10200|10198|1638
1707893100000|2024-02-14 06:45:00|10201|10199|10200.4|10198.4|10201|10199|10200.4|10198.4|378
1707893400000|2024-02-14 06:50:00|10200.2|10198.2|10200.4|10198.4|10200.4|10198.4|10200|10198|226
1707893700000|2024-02-14 06:55:00|10200|10198|10200.8|10198.8|10201.2|10199.2|10200|10198|1015
1707894000000|2024-02-14 07:00:00|10202|10200|10202.8|10200.8|10203.1|10201.1|10201.2|10199.2|2919
1707894300000|2024-02-14 07:05:00|10202.6|10200.6|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|1013
1707894600000|2024-02-14 07:10:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|1180
1707894900000|2024-02-14 07:15:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|1620
1707895200000|2024-02-14 07:20:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.1|10201.1|716
1707895500000|2024-02-14 07:25:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|1143
1707895800000|2024-02-14 07:30:00|10202.8|10200.8|10203.5|10201.5|10203.5|10201.5|10202.8|10200.8|426
1707896100000|2024-02-14 07:35:00|10203.1|10201.1|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1572
1707896400000|2024-02-14 07:40:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|762
1707896700000|2024-02-14 07:45:00|||||||||129
1707897000000|2024-02-14 07:50:00|10202|10200|10202.4|10200.4|10203.1|10201.1|10202|10200|1001
1707897300000|2024-02-14 07:55:00|10202.8|10200.8|10201.6|10199.6|10202.8|10200.8|10201.6|10199.6|1724
1707897600000|2024-02-14 08:00:00|10201.8|10199.8|10201.8|10199.8|10202|10200|10201.6|10199.6|800
1707897900000|2024-02-14 08:05:00|10202|10200|10202.8|10200.8|10202.8|10200.8|10201.6|10199.6|1115
1707898200000|2024-02-14 08:10:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|525
1707898500000|2024-02-14 08:15:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|413
1707898800000|2024-02-14 08:20:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|1169
1707899100000|2024-02-14 08:25:00|10203.1|10201.1|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|1931
1707899400000|2024-02-14 08:30:00|10202|10200|10201.2|10199.2|10202.4|10200.4|10201.2|10199.2|1510
1707899700000|2024-02-14 08:35:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|446
1707900000000|2024-02-14 08:40:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|1317
1707900300000|2024-02-14 08:45:00|10202.6|10200.6|10202|10200|10202.8|10200.8|10202|10200|1350
1707900600000|2024-02-14 08:50:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.2|10200.2|312
1707900900000|2024-02-14 08:55:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202|10200|458
1707901200000|2024-02-14 09:00:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|1954
1707901500000|2024-02-14 09:05:00|||||||||1027
1707901800000|2024-02-14 09:10:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|823
1707902100000|2024-02-14 09:15:00|10201.6|10199.6|10202|10200|10202.4|10200.4|10201.2|10199.2|723
1707902400000|2024-02-14 09:20:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|382
1707902700000|2024-02-14 09:25:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202|10200|915
1707903000000|2024-02-14 09:30:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|285
1707903300000|2024-02-14 09:35:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|664
1707903600000|2024-02-14 09:40:00|||||||||119
1707903900000|2024-02-14 09:45:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|1051
1707904200000|2024-02-14 09:50:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|274
1707904500000|2024-02-14 09:55:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|836
1707904800000|2024-02-14 10:00:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|1319
1707905100000|2024-02-14 10:05:00|10202.8|10200.8|10202.2|10200.2|10202.8|10200.8|10202|10200|472
1707905400000|2024-02-14 10:10:00|10202|10200|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|755
1707905700000|2024-02-14 10:15:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|951
1707906000000|2024-02-14 10:20:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|193
1707906300000|2024-02-14 10:25:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|287
1707906600000|2024-02-14 10:30:00|10202|10200|10202.8|10200.8|10202.8|10200.8|10202|10200|412
1707906900000|2024-02-14 10:35:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|1314
1707907200000|2024-02-14 10:40:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|333
1707907500000|2024-02-14 10:45:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10202|10200|759
1707907800000|2024-02-14 10:50:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|248
1707908100000|2024-02-14 10:55:00|10202.6|10200.6|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|347
1707908400000|2024-02-14 11:00:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|512
1707908700000|2024-02-14 11:05:00|10202|10200|10202|10200|10202|10200|10202|10200|1199
1707909000000|2024-02-14 11:10:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|402
1707909300000|2024-02-14 11:15:00|10202|10200|10202.8|10200.8|10202.8|10200.8|10202|10200|358
1707909600000|2024-02-14 11:20:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|338
1707909900000|2024-02-14 11:25:00|10201.6|10199.6|10200.8|10198.8|10202|10200|10200.8|10198.8|875
1707910200000|2024-02-14 11:30:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|401
1707910500000|2024-02-14 11:35:00|10201|10199|10201.2|10199.2|10201.6|10199.6|10201|10199|887
1707910800000|2024-02-14 11:40:00|10201.6|10199.6|10202|10200|10202|10200|10201.6|10199.6|381
1707911100000|2024-02-14 11:45:00|10201.6|10199.6|10201.6|10199.6|10201.8|10199.8|10201.6|10199.6|134
1707911400000|2024-02-14 11:50:00|10202|10200|10201.6|10199.6|10202|10200|10200.8|10198.8|525
1707911700000|2024-02-14 11:55:00|10202|10200|10201.6|10199.6|10202|10200|10201.2|10199.2|766
1707912000000|2024-02-14 12:00:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|1128
1707912300000|2024-02-14 12:05:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|350
1707912600000|2024-02-14 12:10:00|10202|10200|10200.8|10198.8|10202|10200|10200.8|10198.8|1438
1707912900000|2024-02-14 12:15:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200|10198|1053
1707913200000|2024-02-14 12:20:00|10200|10198|10199.2|10197.2|10200|10198|10199.2|10197.2|2147
1707913500000|2024-02-14 12:25:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|1844
1707913800000|2024-02-14 12:30:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|894
1707914100000|2024-02-14 12:35:00|10198.5|10196.5|10198.1|10196.1|10199.2|10197.2|10198.1|10196.1|2516
1707914400000|2024-02-14 12:40:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10197.7|10195.7|1332
1707914700000|2024-02-14 12:45:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|1431
1707915000000|2024-02-14 12:50:00|10197.9|10195.9|10198.5|10196.5|10198.9|10196.9|10197.9|10195.9|828
1707915300000|2024-02-14 12:55:00|10198.9|10196.9|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|1188
1707915600000|2024-02-14 13:00:00|10199.6|10197.6|10200.4|10198.4|10200.4|10198.4|10199.2|10197.2|3431
1707915900000|2024-02-14 13:05:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|3494
1707916200000|2024-02-14 13:10:00|10200.8|10198.8|10200.8|10198.8|10202|10200|10200.8|10198.8|1721
1707916500000|2024-02-14 13:15:00|10201|10199|10199.6|10197.6|10201.2|10199.2|10199.6|10197.6|2637
1707916800000|2024-02-14 13:20:00|10200|10198|10200.8|10198.8|10201.2|10199.2|10198.9|10196.9|3812
1707917100000|2024-02-14 13:25:00|10200.4|10198.4|10201.6|10199.6|10202|10200|10200|10198|3628
1707917400000|2024-02-14 13:30:00|10201.4|10199.4|10201.2|10199.2|10202.8|10200.8|10201.2|10199.2|5197
1707917700000|2024-02-14 13:35:00|10201.6|10199.6|10201.2|10199.2|10202.4|10200.4|10200.8|10198.8|3878
1707918000000|2024-02-14 13:40:00|10200.8|10198.8|10199.6|10197.6|10201.2|10199.2|10199.2|10197.2|3869
1707918300000|2024-02-14 13:45:00|10199.2|10197.2|10198.5|10196.5|10199.6|10197.6|10198.5|10196.5|4664
1707918600000|2024-02-14 13:50:00|10198.7|10196.7|10197.7|10195.7|10198.9|10196.9|10197.7|10195.7|1988
1707918900000|2024-02-14 13:55:00|10198.1|10196.1|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|2316
1707919200000|2024-02-14 14:00:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|3650
1707919500000|2024-02-14 14:05:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1882
1707919800000|2024-02-14 14:10:00|10198.9|10196.9|10200|10198|10200.4|10198.4|10198.5|10196.5|1667
1707920100000|2024-02-14 14:15:00|10199.6|10197.6|10199.2|10197.2|10200.4|10198.4|10199.2|10197.2|2302
1707920400000|2024-02-14 14:20:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.2|10197.2|1991
1707920700000|2024-02-14 14:25:00|10199.8|10197.8|10200.4|10198.4|10200.4|10198.4|10199.2|10197.2|2681
1707921000000|2024-02-14 14:30:00|10200|10198|10202|10200|10203.9|10201.9|10200|10198|9742
1707921300000|2024-02-14 14:35:00|10202.4|10200.4|10201.6|10199.6|10202.4|10200.4|10201.2|10199.2|3647
1707921600000|2024-02-14 14:40:00|10202|10200|10203.1|10201.1|10203.9|10201.9|10201.2|10199.2|3416
1707921900000|2024-02-14 14:45:00|10203.5|10201.5|10201.2|10199.2|10203.5|10201.5|10201.2|10199.2|4228
1707922200000|2024-02-14 14:50:00|10201.6|10199.6|10202|10200|10202|10200|10201.2|10199.2|2326
1707922500000|2024-02-14 14:55:00|10202.4|10200.4|10202.4|10200.4|10203.1|10201.1|10202|10200|1914
1707922800000|2024-02-14 15:00:00|10202|10200|10202.8|10200.8|10203|10201|10201.2|10199.2|2281
1707923100000|2024-02-14 15:05:00|10202.4|10200.4|10201.6|10199.6|10202.8|10200.8|10201.6|10199.6|1716
1707923400000|2024-02-14 15:10:00|10202|10200|10202.4|10200.4|10202.8|10200.8|10201.6|10199.6|2935
1707923700000|2024-02-14 15:15:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|20152
1707924000000|2024-02-14 15:20:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|2651
1707924300000|2024-02-14 15:25:00|10203|10201|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|2769
1707924600000|2024-02-14 15:30:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.1|10201.1|2286
1707924900000|2024-02-14 15:35:00|10203.1|10201.1|10203.9|10201.9|10203.9|10201.9|10203.1|10201.1|4081
1707925200000|2024-02-14 15:40:00|10204.3|10202.3|10203.5|10201.5|10204.3|10202.3|10203.1|10201.1|6195
1707925500000|2024-02-14 15:45:00|10203.1|10201.1|10203.9|10201.9|10204.3|10202.3|10203.1|10201.1|5078
1707925800000|2024-02-14 15:50:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|2747
1707926100000|2024-02-14 15:55:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.5|10201.5|4114
1707926400000|2024-02-14 16:00:00|10203.9|10201.9|10205.1|10203.1|10205.1|10203.1|10203.9|10201.9|4516
1707926700000|2024-02-14 16:05:00|10204.7|10202.7|10205.9|10203.9|10205.9|10203.9|10204.7|10202.7|5541
1707927000000|2024-02-14 16:10:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|3519
1707927300000|2024-02-14 16:15:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.5|10203.5|4077
1707927600000|2024-02-14 16:20:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1464
1707927900000|2024-02-14 16:25:00|10206.1|10204.1|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|877
1707928200000|2024-02-14 16:30:00|10206.7|10204.7|10206.7|10204.7|10207.4|10205.4|10206.3|10204.3|5442
1707928500000|2024-02-14 16:35:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|2911
1707928800000|2024-02-14 16:40:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1219
1707929100000|2024-02-14 16:45:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|5380
1707929400000|2024-02-14 16:50:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|3298
1707929700000|2024-02-14 16:55:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.4|10206.4|3810
1707930000000|2024-02-14 17:00:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|3886
1707930300000|2024-02-14 17:05:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|1466
1707930600000|2024-02-14 17:10:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|1497
1707930900000|2024-02-14 17:15:00|10207.4|10205.4|10208.2|10206.2|10208.6|10206.6|10207.4|10205.4|1452
1707931200000|2024-02-14 17:20:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|1377
1707931500000|2024-02-14 17:25:00|10207.8|10205.8|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|1694
1707931800000|2024-02-14 17:30:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|1643
1707932100000|2024-02-14 17:35:00|10209.8|10207.8|10210.6|10208.6|10211.4|10209.4|10209.8|10207.8|3495
1707932400000|2024-02-14 17:40:00|10211|10209|10210.2|10208.2|10211|10209|10210.2|10208.2|2110
1707932700000|2024-02-14 17:45:00|10209.8|10207.8|10211|10209|10211.4|10209.4|10209.8|10207.8|4569
1707933000000|2024-02-14 17:50:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1396
1707933300000|2024-02-14 17:55:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|3130
1707933600000|2024-02-14 18:00:00|10210.4|10208.4|10211.7|10209.7|10212.1|10210.1|10210.2|10208.2|5207
1707933900000|2024-02-14 18:05:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.2|10209.2|1261
1707934200000|2024-02-14 18:10:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|1070
1707934500000|2024-02-14 18:15:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|921
1707934800000|2024-02-14 18:20:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|2635
1707935100000|2024-02-14 18:25:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209|10207|3711
1707935400000|2024-02-14 18:30:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|1626
1707935700000|2024-02-14 18:35:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|1055
1707936000000|2024-02-14 18:40:00|10208.6|10206.6|10208.6|10206.6|10208.8|10206.8|10208.6|10206.6|958
1707936300000|2024-02-14 18:45:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|1038
1707936600000|2024-02-14 18:50:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|832
1707936900000|2024-02-14 18:55:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|2171
1707937200000|2024-02-14 19:00:00|||||||||863
1707937500000|2024-02-14 19:05:00|10208.8|10206.8|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|953
1707937800000|2024-02-14 19:10:00|10209.4|10207.4|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|1573
1707938100000|2024-02-14 19:15:00|||||||||367
1707938400000|2024-02-14 19:20:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|1222
1707938700000|2024-02-14 19:25:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|1486
1707939000000|2024-02-14 19:30:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|914
1707939300000|2024-02-14 19:35:00|10208.8|10206.8|10209|10207|10209.4|10207.4|10208.6|10206.6|1366
1707939600000|2024-02-14 19:40:00|10208.6|10206.6|10207.4|10205.4|10208.6|10206.6|10207.4|10205.4|4343
1707939900000|2024-02-14 19:45:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|12484
1707940200000|2024-02-14 19:50:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|2845
1707940500000|2024-02-14 19:55:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|1515
1707940800000|2024-02-14 20:00:00|10208.2|10206.2|10207.8|10205.8|10209|10207|10207.8|10205.8|2803
1707941100000|2024-02-14 20:05:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2513
1707941400000|2024-02-14 20:10:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|1502
1707941700000|2024-02-14 20:15:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|2203
1707942000000|2024-02-14 20:20:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|697
1707942300000|2024-02-14 20:25:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|4404
1707942600000|2024-02-14 20:30:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1173
1707942900000|2024-02-14 20:35:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1832
1707943200000|2024-02-14 20:40:00|||||||||137
1707943500000|2024-02-14 20:45:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|878
1707943800000|2024-02-14 20:50:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1341
1707944100000|2024-02-14 20:55:00|10207.1|10205.1|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|2404
1707944400000|2024-02-14 21:00:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10206.7|10204.7|3118
1707944700000|2024-02-14 21:05:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|2842
1707945000000|2024-02-14 21:10:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|2339
1707945300000|2024-02-14 21:15:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|1254
1707945600000|2024-02-14 21:20:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|1520
1707945900000|2024-02-14 21:25:00|||||||||1205
1707946200000|2024-02-14 21:30:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|1268
1707946500000|2024-02-14 21:35:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|1544
1707946800000|2024-02-14 21:40:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|670
1707947100000|2024-02-14 21:45:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|1813
1707947400000|2024-02-14 21:50:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|486
1707947700000|2024-02-14 21:55:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|1124
1707951600000|2024-02-14 23:00:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|134
1707951900000|2024-02-14 23:05:00|||||||||166
1707952200000|2024-02-14 23:10:00|||||||||29
1707952500000|2024-02-14 23:15:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|58
1707952800000|2024-02-14 23:20:00|||||||||4
1707953100000|2024-02-14 23:25:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|99
1707953400000|2024-02-14 23:30:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|124
1707953700000|2024-02-14 23:35:00|||||||||69
1707954000000|2024-02-14 23:40:00|||||||||33
1707954300000|2024-02-14 23:45:00|||||||||26
1707954600000|2024-02-14 23:50:00|10207.3|10205.3|10208.2|10206.2|10208.6|10206.6|10207.1|10205.1|704
1707954900000|2024-02-14 23:55:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|278
1707955200000|2024-02-15 00:00:00|10208|10206|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|514
1707955500000|2024-02-15 00:05:00|10208.8|10206.8|10209|10207|10209.4|10207.4|10208.6|10206.6|516
1707955800000|2024-02-15 00:10:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|262
1707956100000|2024-02-15 00:15:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|488
1707956400000|2024-02-15 00:20:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|449
1707956700000|2024-02-15 00:25:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10208.2|10206.2|89
1707957000000|2024-02-15 00:30:00|10208.6|10206.6|10209.4|10207.4|10209.8|10207.8|10208.6|10206.6|705
1707957300000|2024-02-15 00:35:00|10209|10207|10210.2|10208.2|10210.2|10208.2|10209|10207|254
1707957600000|2024-02-15 00:40:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|709
1707957900000|2024-02-15 00:45:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210.2|10208.2|610
1707958200000|2024-02-15 00:50:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|234
1707958500000|2024-02-15 00:55:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|478
1707958800000|2024-02-15 01:00:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|869
1707959100000|2024-02-15 01:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|362
1707959400000|2024-02-15 01:10:00|10210.8|10208.8|10211|10209|10211|10209|10210.8|10208.8|85
1707959700000|2024-02-15 01:15:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|296
1707960000000|2024-02-15 01:20:00|||||||||21
1707960300000|2024-02-15 01:25:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|455
1707960600000|2024-02-15 01:30:00|||||||||71
1707960900000|2024-02-15 01:35:00|||||||||486
1707961200000|2024-02-15 01:40:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|289
1707961500000|2024-02-15 01:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|148
1707961800000|2024-02-15 01:50:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|153
1707962100000|2024-02-15 01:55:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|92
1707962400000|2024-02-15 02:00:00|10210.4|10208.4|10209.8|10207.8|10210.4|10208.4|10209.8|10207.8|200
1707962700000|2024-02-15 02:05:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|106
1707963000000|2024-02-15 02:10:00|||||||||146
1707963300000|2024-02-15 02:15:00|||||||||9
1707963600000|2024-02-15 02:20:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|432
1707963900000|2024-02-15 02:25:00|||||||||62
1707964200000|2024-02-15 02:30:00|||||||||1
1707964500000|2024-02-15 02:35:00|||||||||85
1707965100000|2024-02-15 02:45:00|||||||||315
1707965400000|2024-02-15 02:50:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|164
1707965700000|2024-02-15 02:55:00|||||||||560
1707966000000|2024-02-15 03:00:00|||||||||93
1707966300000|2024-02-15 03:05:00|||||||||2
1707966600000|2024-02-15 03:10:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|156
1707966900000|2024-02-15 03:15:00|||||||||1
1707967200000|2024-02-15 03:20:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|257
1707967500000|2024-02-15 03:25:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|205
1707967800000|2024-02-15 03:30:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|550
1707968100000|2024-02-15 03:35:00|||||||||124
1707968400000|2024-02-15 03:40:00|||||||||24
1707968700000|2024-02-15 03:45:00|||||||||76
1707969000000|2024-02-15 03:50:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|72
1707969300000|2024-02-15 03:55:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|255
1707969600000|2024-02-15 04:00:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|195
1707970200000|2024-02-15 04:10:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209.6|10207.6|107
1707970500000|2024-02-15 04:15:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|69
1707970800000|2024-02-15 04:20:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|94
1707971100000|2024-02-15 04:25:00|||||||||10
1707971400000|2024-02-15 04:30:00|||||||||14
1707971700000|2024-02-15 04:35:00|||||||||1123
1707972000000|2024-02-15 04:40:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|336
1707972300000|2024-02-15 04:45:00|10209|10207|10209|10207|10209|10207|10209|10207|172
1707972600000|2024-02-15 04:50:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|248
1707972900000|2024-02-15 04:55:00|10209|10207|10209|10207|10209|10207|10208.8|10206.8|104
1707973200000|2024-02-15 05:00:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209|10207|389
1707973500000|2024-02-15 05:05:00|||||||||199
1707973800000|2024-02-15 05:10:00|||||||||1
1707974100000|2024-02-15 05:15:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|409
1707974400000|2024-02-15 05:20:00|||||||||82
1707974700000|2024-02-15 05:25:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|265
1707975300000|2024-02-15 05:35:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|645
1707975600000|2024-02-15 05:40:00|||||||||204
1707975900000|2024-02-15 05:45:00|10209|10207|10209|10207|10209|10207|10209|10207|82
1707976200000|2024-02-15 05:50:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|96
1707976500000|2024-02-15 05:55:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|221
1707976800000|2024-02-15 06:00:00|10209|10207|10209|10207|10209|10207|10209|10207|167
1707977100000|2024-02-15 06:05:00|||||||||73
1707977400000|2024-02-15 06:10:00|||||||||203
1707977700000|2024-02-15 06:15:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|576
1707978000000|2024-02-15 06:20:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208|10206|740
1707978300000|2024-02-15 06:25:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|685
1707978600000|2024-02-15 06:30:00|||||||||26
1707978900000|2024-02-15 06:35:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|114
1707979200000|2024-02-15 06:40:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10208|10206|99
1707979500000|2024-02-15 06:45:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|498
1707979800000|2024-02-15 06:50:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|319
1707980100000|2024-02-15 06:55:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|188
1707980400000|2024-02-15 07:00:00|10209|10207|10209|10207|10209.4|10207.4|10207.8|10205.8|729
1707980700000|2024-02-15 07:05:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|210
1707981000000|2024-02-15 07:10:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|164
1707981300000|2024-02-15 07:15:00|10208.2|10206.2|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|440
1707981600000|2024-02-15 07:20:00|10208.2|10206.2|10208.4|10206.4|10208.6|10206.6|10207.8|10205.8|380
1707981900000|2024-02-15 07:25:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.2|10206.2|879
1707982200000|2024-02-15 07:30:00|10208.6|10206.6|10207.8|10205.8|10209|10207|10207.8|10205.8|365
1707982500000|2024-02-15 07:35:00|10208.2|10206.2|10207.1|10205.1|10208.2|10206.2|10207.1|10205.1|1240
1707982800000|2024-02-15 07:40:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|657
1707983100000|2024-02-15 07:45:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|477
1707983400000|2024-02-15 07:50:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|379
1707983700000|2024-02-15 07:55:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|787
1707984000000|2024-02-15 08:00:00|10208.6|10206.6|10209.4|10207.4|10209.8|10207.8|10208.2|10206.2|1299
1707984300000|2024-02-15 08:05:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209|10207|1153
1707984600000|2024-02-15 08:10:00|10209.4|10207.4|10210.2|10208.2|10210.6|10208.6|10209.4|10207.4|781
1707984900000|2024-02-15 08:15:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209|10207|1211
1707985200000|2024-02-15 08:20:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|2225
1707985500000|2024-02-15 08:25:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.2|10208.2|2819
1707985800000|2024-02-15 08:30:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|2361
1707986100000|2024-02-15 08:35:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10210.6|10208.6|700
1707986400000|2024-02-15 08:40:00|10210.8|10208.8|10210.2|10208.2|10210.8|10208.8|10210.2|10208.2|457
1707986700000|2024-02-15 08:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.4|10208.4|180
1707987000000|2024-02-15 08:50:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|408
1707987300000|2024-02-15 08:55:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|211
1707987600000|2024-02-15 09:00:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|310
1707987900000|2024-02-15 09:05:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|528
1707988200000|2024-02-15 09:10:00|10210|10208|10209.8|10207.8|10210.2|10208.2|10209.4|10207.4|355
1707988500000|2024-02-15 09:15:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|180
1707988800000|2024-02-15 09:20:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|306
1707989100000|2024-02-15 09:25:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|676
1707989400000|2024-02-15 09:30:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|466
1707989700000|2024-02-15 09:35:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|571
1707990000000|2024-02-15 09:40:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|280
1707990300000|2024-02-15 09:45:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|222
1707990600000|2024-02-15 09:50:00|||||||||53
1707990900000|2024-02-15 09:55:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1886
1707991200000|2024-02-15 10:00:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|620
1707991500000|2024-02-15 10:05:00|10210.8|10208.8|10210.6|10208.6|10210.8|10208.8|10210.6|10208.6|144
1707991800000|2024-02-15 10:10:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|293
1707992100000|2024-02-15 10:15:00|10211|10209|10211|10209|10211|10209|10211|10209|287
1707992400000|2024-02-15 10:20:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|3720
1707992700000|2024-02-15 10:25:00|||||||||115
1707993000000|2024-02-15 10:30:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|417
1707993300000|2024-02-15 10:35:00|10211|10209|10211|10209|10211.2|10209.2|10211|10209|891
1707993600000|2024-02-15 10:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|786
1707993900000|2024-02-15 10:45:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|493
1707994200000|2024-02-15 10:50:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|2158
1707994500000|2024-02-15 10:55:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|946
1707994800000|2024-02-15 11:00:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|193
1707995100000|2024-02-15 11:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|192
1707995400000|2024-02-15 11:10:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|1441
1707995700000|2024-02-15 11:15:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1081
1707996000000|2024-02-15 11:20:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|248
1707996300000|2024-02-15 11:25:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|36
1707996600000|2024-02-15 11:30:00|||||||||58
1707996900000|2024-02-15 11:35:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|345
1707997200000|2024-02-15 11:40:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|1442
1707997500000|2024-02-15 11:45:00|||||||||1206
1707997800000|2024-02-15 11:50:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|1341
1707998100000|2024-02-15 11:55:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|629
1707998400000|2024-02-15 12:00:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10211|10209|1668
1707998700000|2024-02-15 12:05:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|1051
1707999000000|2024-02-15 12:10:00|||||||||304
1707999300000|2024-02-15 12:15:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|279
1707999600000|2024-02-15 12:20:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|166
1707999900000|2024-02-15 12:25:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|534
1708000200000|2024-02-15 12:30:00|||||||||623
1708000500000|2024-02-15 12:35:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1653
1708000800000|2024-02-15 12:40:00|||||||||1088
1708001100000|2024-02-15 12:45:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|527
1708001400000|2024-02-15 12:50:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211|10209|2472
1708001700000|2024-02-15 12:55:00|10211|10209|10211|10209|10211|10209|10211|10209|800
1708002000000|2024-02-15 13:00:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|2360
1708002300000|2024-02-15 13:05:00|||||||||755
1708002600000|2024-02-15 13:10:00|10210.8|10208.8|10211.4|10209.4|10211.4|10209.4|10210.8|10208.8|3031
1708002900000|2024-02-15 13:15:00|10211|10209|10211.7|10209.7|10212.1|10210.1|10211|10209|2602
1708003200000|2024-02-15 13:20:00|10211.4|10209.4|10213.7|10211.7|10213.7|10211.7|10211.4|10209.4|4798
1708003500000|2024-02-15 13:25:00|10214.1|10212.1|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|5191
1708003800000|2024-02-15 13:30:00|10214.5|10212.5|10214.9|10212.9|10221.9|10219.9|10214.5|10212.5|21727
1708004100000|2024-02-15 13:35:00|10215.3|10213.3|10219.6|10217.6|10219.9|10217.9|10215.3|10213.3|8473
1708004400000|2024-02-15 13:40:00|10219.2|10217.2|10221.5|10219.5|10221.9|10219.9|10218.8|10216.8|6924
1708004700000|2024-02-15 13:45:00|10221.9|10219.9|10219.6|10217.6|10222.3|10220.3|10219.2|10217.2|6914
1708005000000|2024-02-15 13:50:00|10219.9|10217.9|10219|10217|10219.9|10217.9|10218.4|10216.4|7564
1708005300000|2024-02-15 13:55:00|10219.2|10217.2|10219.6|10217.6|10220.3|10218.3|10218.8|10216.8|4482
1708005600000|2024-02-15 14:00:00|10219.2|10217.2|10216.8|10214.8|10219.2|10217.2|10216|10214|7638
1708005900000|2024-02-15 14:05:00|10216.4|10214.4|10214.9|10212.9|10216.6|10214.6|10214.5|10212.5|5480
1708006200000|2024-02-15 14:10:00|10215.3|10213.3|10215.3|10213.3|10216|10214|10214.9|10212.9|6209
1708006500000|2024-02-15 14:15:00|10214.9|10212.9|10215.3|10213.3|10216.8|10214.8|10214.9|10212.9|6090
1708006800000|2024-02-15 14:20:00|10215.5|10213.5|10214.9|10212.9|10216.4|10214.4|10214.9|10212.9|1784
1708007100000|2024-02-15 14:25:00|10215.3|10213.3|10215.6|10213.6|10216|10214|10214.5|10212.5|3399
1708007400000|2024-02-15 14:30:00|10216|10214|10217.6|10215.6|10218|10216|10215.6|10213.6|4616
1708007700000|2024-02-15 14:35:00|10217.2|10215.2|10217.2|10215.2|10218|10216|10216.8|10214.8|2530
1708008000000|2024-02-15 14:40:00|10216.8|10214.8|10216|10214|10217.2|10215.2|10215.6|10213.6|2421
1708008300000|2024-02-15 14:45:00|10215.6|10213.6|10214.5|10212.5|10216|10214|10214.1|10212.1|4351
1708008600000|2024-02-15 14:50:00|10214.1|10212.1|10214.9|10212.9|10215.6|10213.6|10214.1|10212.1|3111
1708008900000|2024-02-15 14:55:00|10215.3|10213.3|10215.3|10213.3|10216|10214|10215.3|10213.3|2064
1708009200000|2024-02-15 15:00:00|10214.9|10212.9|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|2384
1708009500000|2024-02-15 15:05:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10214.7|10212.7|1911
1708009800000|2024-02-15 15:10:00|10215.3|10213.3|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|5566
1708010100000|2024-02-15 15:15:00|10215.5|10213.5|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|1277
1708010400000|2024-02-15 15:20:00|10215.3|10213.3|10214.1|10212.1|10215.6|10213.6|10214.1|10212.1|1948
1708010700000|2024-02-15 15:25:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|1907
1708011000000|2024-02-15 15:30:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|2870
1708011300000|2024-02-15 15:35:00|10214.1|10212.1|10213.3|10211.3|10214.5|10212.5|10212.9|10210.9|5278
1708011600000|2024-02-15 15:40:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211|10209|3222
1708011900000|2024-02-15 15:45:00|10212.1|10210.1|10212.7|10210.7|10212.9|10210.9|10212.1|10210.1|4281
1708012200000|2024-02-15 15:50:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211.7|10209.7|2867
1708012500000|2024-02-15 15:55:00|10211.4|10209.4|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|1531
1708012800000|2024-02-15 16:00:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10210.2|10208.2|3092
1708013100000|2024-02-15 16:05:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.2|10208.2|3922
1708013400000|2024-02-15 16:10:00|10210.4|10208.4|10209.4|10207.4|10210.6|10208.6|10209.4|10207.4|1985
1708013700000|2024-02-15 16:15:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|2641
1708014000000|2024-02-15 16:20:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|2395
1708014300000|2024-02-15 16:25:00|10209.8|10207.8|10208.2|10206.2|10210.6|10208.6|10208.2|10206.2|5779
1708014600000|2024-02-15 16:30:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.2|10206.2|1152
1708014900000|2024-02-15 16:35:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|2360
1708015200000|2024-02-15 16:40:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10208.2|10206.2|2149
1708015500000|2024-02-15 16:45:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|3655
1708015800000|2024-02-15 16:50:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2985
1708016100000|2024-02-15 16:55:00|10207.8|10205.8|10208.6|10206.6|10208.6|10206.6|10207.8|10205.8|1181
1708016400000|2024-02-15 17:00:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|2255
1708016700000|2024-02-15 17:05:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|2307
1708017000000|2024-02-15 17:10:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|3797
1708017300000|2024-02-15 17:15:00|10209.4|10207.4|10210.2|10208.2|10210.2|10208.2|10209|10207|917
1708017600000|2024-02-15 17:20:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1744
1708017900000|2024-02-15 17:25:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1813
1708018200000|2024-02-15 17:30:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|499
1708018500000|2024-02-15 17:35:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|1448
1708018800000|2024-02-15 17:40:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|609
1708019100000|2024-02-15 17:45:00|10210.2|10208.2|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|897
1708019400000|2024-02-15 17:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|859
1708019700000|2024-02-15 17:55:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|409
1708020000000|2024-02-15 18:00:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|820
1708020300000|2024-02-15 18:05:00|10209.6|10207.6|10210.2|10208.2|10210.6|10208.6|10209.6|10207.6|3718
1708020600000|2024-02-15 18:10:00|10210.6|10208.6|10211|10209|10211.7|10209.7|10210.6|10208.6|4461
1708020900000|2024-02-15 18:15:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|1411
1708021200000|2024-02-15 18:20:00|10210.6|10208.6|10211|10209|10211|10209|10210.2|10208.2|1453
1708021500000|2024-02-15 18:25:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10211|10209|1515
1708021800000|2024-02-15 18:30:00|10211.2|10209.2|10211.7|10209.7|10211.7|10209.7|10211|10209|855
1708022100000|2024-02-15 18:35:00|10211.4|10209.4|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|1809
1708022400000|2024-02-15 18:40:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|1411
1708022700000|2024-02-15 18:45:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|1095
1708023000000|2024-02-15 18:50:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1255
1708023300000|2024-02-15 18:55:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|1148
1708023600000|2024-02-15 19:00:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|809
1708023900000|2024-02-15 19:05:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|945
1708024200000|2024-02-15 19:10:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|499
1708024500000|2024-02-15 19:15:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|1034
1708024800000|2024-02-15 19:20:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1159
1708025100000|2024-02-15 19:25:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1057
1708025400000|2024-02-15 19:30:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|593
1708025700000|2024-02-15 19:35:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|2272
1708026000000|2024-02-15 19:40:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|354
1708026300000|2024-02-15 19:45:00|10212.1|10210.1|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|1774
1708026600000|2024-02-15 19:50:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|506
1708026900000|2024-02-15 19:55:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|2265
1708027200000|2024-02-15 20:00:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|3956
1708027500000|2024-02-15 20:05:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1496
1708027800000|2024-02-15 20:10:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1071
1708028100000|2024-02-15 20:15:00|10210.6|10208.6|10211|10209|10211.4|10209.4|10210.6|10208.6|1228
1708028400000|2024-02-15 20:20:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|625
1708028700000|2024-02-15 20:25:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|432
1708029000000|2024-02-15 20:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|3031
1708029300000|2024-02-15 20:35:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|1583
1708029600000|2024-02-15 20:40:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|1111
1708029900000|2024-02-15 20:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|1794
1708030200000|2024-02-15 20:50:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|845
1708030500000|2024-02-15 20:55:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|2193
1708030800000|2024-02-15 21:00:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209|10207|1432
1708031100000|2024-02-15 21:05:00|10209.2|10207.2|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1712
1708031400000|2024-02-15 21:10:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|1005
1708031700000|2024-02-15 21:15:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|1398
1708032000000|2024-02-15 21:20:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|1546
1708032300000|2024-02-15 21:25:00|||||||||229
1708032600000|2024-02-15 21:30:00|10209|10207|10209|10207|10209|10207|10209|10207|697
1708032900000|2024-02-15 21:35:00|||||||||324
1708033200000|2024-02-15 21:40:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|1061
1708033500000|2024-02-15 21:45:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|1994
1708033800000|2024-02-15 21:50:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|653
1708034100000|2024-02-15 21:55:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|1054
1708038000000|2024-02-15 23:00:00|10210|10208|10211|10209|10211|10209|10209.8|10207.8|133
1708038300000|2024-02-15 23:05:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|155
1708038600000|2024-02-15 23:10:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|214
1708038900000|2024-02-15 23:15:00|||||||||27
1708039200000|2024-02-15 23:20:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|157
1708039500000|2024-02-15 23:25:00|||||||||18
1708039800000|2024-02-15 23:30:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|106
1708040100000|2024-02-15 23:35:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|207
1708040400000|2024-02-15 23:40:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|184
1708040700000|2024-02-15 23:45:00|||||||||25
1708041000000|2024-02-15 23:50:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|190
1708041300000|2024-02-15 23:55:00|10209|10207|10208.2|10206.2|10209|10207|10208.2|10206.2|172
1708041600000|2024-02-16 00:00:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|94
1708041900000|2024-02-16 00:05:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|623
1708042200000|2024-02-16 00:10:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|424
1708042500000|2024-02-16 00:15:00|10207.8|10205.8|10207.4|10205.4|10208|10206|10207.4|10205.4|518
1708042800000|2024-02-16 00:20:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|777
1708043100000|2024-02-16 00:25:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|55
1708043400000|2024-02-16 00:30:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|973
1708043700000|2024-02-16 00:35:00|||||||||107
1708044000000|2024-02-16 00:40:00|||||||||82
1708044300000|2024-02-16 00:45:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|374
1708044600000|2024-02-16 00:50:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|78
1708044900000|2024-02-16 00:55:00|||||||||120
1708045200000|2024-02-16 01:00:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|936
1708045500000|2024-02-16 01:05:00|||||||||34
1708045800000|2024-02-16 01:10:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|575
1708046100000|2024-02-16 01:15:00|||||||||161
1708046400000|2024-02-16 01:20:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|394
1708046700000|2024-02-16 01:25:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|339
1708047000000|2024-02-16 01:30:00|10206.5|10204.5|10206.3|10204.3|10206.5|10204.5|10206.3|10204.3|314
1708047300000|2024-02-16 01:35:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|535
1708047600000|2024-02-16 01:40:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.9|10204.9|397
1708047900000|2024-02-16 01:45:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|589
1708048200000|2024-02-16 01:50:00|||||||||33
1708048500000|2024-02-16 01:55:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|319
1708048800000|2024-02-16 02:00:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|71
1708049100000|2024-02-16 02:05:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|47
1708049400000|2024-02-16 02:10:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|100
1708049700000|2024-02-16 02:15:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|66
1708050000000|2024-02-16 02:20:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|180
1708050300000|2024-02-16 02:25:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|399
1708050600000|2024-02-16 02:30:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|200
1708051200000|2024-02-16 02:40:00|||||||||72
1708051800000|2024-02-16 02:50:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|410
1708052100000|2024-02-16 02:55:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|259
1708052400000|2024-02-16 03:00:00|||||||||60
1708052700000|2024-02-16 03:05:00|||||||||90
1708053000000|2024-02-16 03:10:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|500
1708053300000|2024-02-16 03:15:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|47
1708053600000|2024-02-16 03:20:00|||||||||124
1708053900000|2024-02-16 03:25:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|89
1708054200000|2024-02-16 03:30:00|||||||||279
1708054500000|2024-02-16 03:35:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|287
1708054800000|2024-02-16 03:40:00|||||||||4
1708055100000|2024-02-16 03:45:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|141
1708055400000|2024-02-16 03:50:00|||||||||75
1708055700000|2024-02-16 03:55:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|532
1708056000000|2024-02-16 04:00:00|||||||||33
1708056300000|2024-02-16 04:05:00|||||||||24
1708056600000|2024-02-16 04:10:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|123
1708056900000|2024-02-16 04:15:00|||||||||34
1708057200000|2024-02-16 04:20:00|||||||||4
1708057500000|2024-02-16 04:25:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|78
1708057800000|2024-02-16 04:30:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|440
1708058100000|2024-02-16 04:35:00|||||||||9
1708058700000|2024-02-16 04:45:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|254
1708059000000|2024-02-16 04:50:00|||||||||337
1708059300000|2024-02-16 04:55:00|||||||||155
1708059600000|2024-02-16 05:00:00|||||||||6
1708059900000|2024-02-16 05:05:00|||||||||31
1708060200000|2024-02-16 05:10:00|||||||||2
1708060500000|2024-02-16 05:15:00|||||||||6
1708060800000|2024-02-16 05:20:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|120
1708061100000|2024-02-16 05:25:00|||||||||20
1708061400000|2024-02-16 05:30:00|||||||||121
1708061700000|2024-02-16 05:35:00|||||||||246
1708062000000|2024-02-16 05:40:00|||||||||2
1708062300000|2024-02-16 05:45:00|||||||||130
1708062600000|2024-02-16 05:50:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|45
1708062900000|2024-02-16 05:55:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|643
1708063200000|2024-02-16 06:00:00|||||||||8
1708063500000|2024-02-16 06:05:00|||||||||151
1708063800000|2024-02-16 06:10:00|||||||||243
1708064100000|2024-02-16 06:15:00|||||||||633
1708064400000|2024-02-16 06:20:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|418
1708064700000|2024-02-16 06:25:00|10204.1|10202.1|10203.9|10201.9|10204.1|10202.1|10203.9|10201.9|523
1708065000000|2024-02-16 06:30:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|934
1708065300000|2024-02-16 06:35:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|204
1708065600000|2024-02-16 06:40:00|||||||||136
1708065900000|2024-02-16 06:45:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|620
1708066200000|2024-02-16 06:50:00|10203.3|10201.3|10203.9|10201.9|10203.9|10201.9|10203.3|10201.3|525
1708066500000|2024-02-16 06:55:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|296
1708066800000|2024-02-16 07:00:00|10203.9|10201.9|10202.8|10200.8|10204.1|10202.1|10202.8|10200.8|1101
1708067100000|2024-02-16 07:05:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|250
1708067400000|2024-02-16 07:10:00|||||||||693
1708067700000|2024-02-16 07:15:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|607
1708068000000|2024-02-16 07:20:00|10202.4|10200.4|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|425
1708068300000|2024-02-16 07:25:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|1067
1708068600000|2024-02-16 07:30:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|433
1708068900000|2024-02-16 07:35:00|||||||||64
1708069200000|2024-02-16 07:40:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|203
1708069500000|2024-02-16 07:45:00|||||||||811
1708069800000|2024-02-16 07:50:00|||||||||148
1708070100000|2024-02-16 07:55:00|||||||||3
1708070400000|2024-02-16 08:00:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202|10200|1610
1708070700000|2024-02-16 08:05:00|10202|10200|10202|10200|10202|10200|10202|10200|313
1708071000000|2024-02-16 08:10:00|10202.4|10200.4|10202|10200|10202.8|10200.8|10202|10200|492
1708071300000|2024-02-16 08:15:00|10202.2|10200.2|10202.8|10200.8|10203.1|10201.1|10202.2|10200.2|602
1708071600000|2024-02-16 08:20:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|1183
1708071900000|2024-02-16 08:25:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|214
1708072200000|2024-02-16 08:30:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202|10200|1626
1708072500000|2024-02-16 08:35:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|213
1708072800000|2024-02-16 08:40:00|10202.8|10200.8|10202|10200|10202.8|10200.8|10202|10200|1294
1708073100000|2024-02-16 08:45:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|1556
1708073400000|2024-02-16 08:50:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|504
1708073700000|2024-02-16 08:55:00|10201.8|10199.8|10202.8|10200.8|10202.8|10200.8|10201.6|10199.6|2180
1708074000000|2024-02-16 09:00:00|||||||||205
1708074300000|2024-02-16 09:05:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|552
1708074600000|2024-02-16 09:10:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|476
1708074900000|2024-02-16 09:15:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|303
1708075200000|2024-02-16 09:20:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|313
1708075500000|2024-02-16 09:25:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|541
1708075800000|2024-02-16 09:30:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|1324
1708076100000|2024-02-16 09:35:00|||||||||53
1708076400000|2024-02-16 09:40:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|570
1708076700000|2024-02-16 09:45:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|360
1708077000000|2024-02-16 09:50:00|||||||||709
1708077300000|2024-02-16 09:55:00|10204.3|10202.3|10203.5|10201.5|10204.3|10202.3|10203.5|10201.5|512
1708077600000|2024-02-16 10:00:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|470
1708077900000|2024-02-16 10:05:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|112
1708078200000|2024-02-16 10:10:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|473
1708078500000|2024-02-16 10:15:00|||||||||104
1708078800000|2024-02-16 10:20:00|||||||||107
1708079100000|2024-02-16 10:25:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|188
1708079400000|2024-02-16 10:30:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|862
1708079700000|2024-02-16 10:35:00|||||||||29
1708080000000|2024-02-16 10:40:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|1484
1708080300000|2024-02-16 10:45:00|10204.1|10202.1|10203.9|10201.9|10204.1|10202.1|10203.9|10201.9|110
1708080600000|2024-02-16 10:50:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|342
1708080900000|2024-02-16 10:55:00|10204.1|10202.1|10203.9|10201.9|10204.1|10202.1|10203.9|10201.9|261
1708081200000|2024-02-16 11:00:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|968
1708081500000|2024-02-16 11:05:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|787
1708081800000|2024-02-16 11:10:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|106
1708082100000|2024-02-16 11:15:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|1376
1708082400000|2024-02-16 11:20:00|||||||||63
1708082700000|2024-02-16 11:25:00|10203.9|10201.9|10203.5|10201.5|10204.3|10202.3|10203.5|10201.5|655
1708083000000|2024-02-16 11:30:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|1172
1708083300000|2024-02-16 11:35:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|651
1708083600000|2024-02-16 11:40:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|1691
1708083900000|2024-02-16 11:45:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|387
1708084200000|2024-02-16 11:50:00|10204.9|10202.9|10204.9|10202.9|10205.1|10203.1|10204.7|10202.7|307
1708084500000|2024-02-16 11:55:00|10205.1|10203.1|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|1053
1708084800000|2024-02-16 12:00:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|1733
1708085100000|2024-02-16 12:05:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|1020
1708085400000|2024-02-16 12:10:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|625
1708085700000|2024-02-16 12:15:00|10203.5|10201.5|10203.7|10201.7|10203.9|10201.9|10203.5|10201.5|1411
1708086000000|2024-02-16 12:20:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|390
1708086300000|2024-02-16 12:25:00|10204.3|10202.3|10203.1|10201.1|10204.3|10202.3|10203.1|10201.1|1273
1708086600000|2024-02-16 12:30:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|517
1708086900000|2024-02-16 12:35:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|852
1708087200000|2024-02-16 12:40:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|1634
1708087500000|2024-02-16 12:45:00|10202.8|10200.8|10201.6|10199.6|10202.8|10200.8|10201.2|10199.2|2868
1708087800000|2024-02-16 12:50:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10200.8|10198.8|981
1708088100000|2024-02-16 12:55:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|831
1708088400000|2024-02-16 13:00:00|10200.4|10198.4|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|5366
1708088700000|2024-02-16 13:05:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10199.6|10197.6|2082
1708089000000|2024-02-16 13:10:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|918
1708089300000|2024-02-16 13:15:00|10199.6|10197.6|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|4085
1708089600000|2024-02-16 13:20:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2111
1708089900000|2024-02-16 13:25:00|10199.2|10197.2|10199.6|10197.6|10200.4|10198.4|10199|10197|11672
1708090200000|2024-02-16 13:30:00|10198.9|10196.9|10187.5|10185.5|10198.9|10196.9|10187.3|10185.3|25877
1708090500000|2024-02-16 13:35:00|10187.9|10185.9|10184|10182|10187.9|10185.9|10183.2|10181.2|18987
1708090800000|2024-02-16 13:40:00|10184.4|10182.4|10189.1|10187.1|10189.9|10187.9|10184|10182|15707
1708091100000|2024-02-16 13:45:00|10188.7|10186.7|10189.5|10187.5|10190.6|10188.6|10188.7|10186.7|7679
1708091400000|2024-02-16 13:50:00|10189.9|10187.9|10192.6|10190.6|10192.6|10190.6|10189.9|10187.9|10188
1708091700000|2024-02-16 13:55:00|10193|10191|10192.2|10190.2|10194.2|10192.2|10192|10190|12544
1708092000000|2024-02-16 14:00:00|10192.6|10190.6|10191.8|10189.8|10193.8|10191.8|10191.8|10189.8|4416
1708092300000|2024-02-16 14:05:00|10191.4|10189.4|10192.2|10190.2|10192.6|10190.6|10191|10189|5099
1708092600000|2024-02-16 14:10:00|10191.8|10189.8|10191|10189|10192.2|10190.2|10191|10189|3563
1708092900000|2024-02-16 14:15:00|10191.4|10189.4|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|4866
1708093200000|2024-02-16 14:20:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|7142
1708093500000|2024-02-16 14:25:00|10190.3|10188.3|10191.4|10189.4|10191.4|10189.4|10190.3|10188.3|2570
1708093800000|2024-02-16 14:30:00|10191|10189|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|3809
1708094100000|2024-02-16 14:35:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10190.6|10188.6|3024
1708094400000|2024-02-16 14:40:00|10191|10189|10193.4|10191.4|10193.8|10191.8|10191|10189|4493
1708094700000|2024-02-16 14:45:00|10193.8|10191.8|10194.2|10192.2|10194.4|10192.4|10193.4|10191.4|4285
1708095000000|2024-02-16 14:50:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10194.2|10192.2|3337
1708095300000|2024-02-16 14:55:00|10194.9|10192.9|10194.4|10192.4|10194.9|10192.9|10194.2|10192.2|3544
1708095600000|2024-02-16 15:00:00|10194|10192|10194.9|10192.9|10195.7|10193.7|10193.4|10191.4|5763
1708095900000|2024-02-16 15:05:00|10194.6|10192.6|10196.5|10194.5|10197.1|10195.1|10194.6|10192.6|3179
1708096200000|2024-02-16 15:10:00|10196.3|10194.3|10198.1|10196.1|10198.1|10196.1|10196.1|10194.1|3255
1708096500000|2024-02-16 15:15:00|10197.9|10195.9|10198.1|10196.1|10198.9|10196.9|10197.7|10195.7|3418
1708096800000|2024-02-16 15:20:00|10197.7|10195.7|10196.9|10194.9|10198.1|10196.1|10196.5|10194.5|5148
1708097100000|2024-02-16 15:25:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.1|10194.1|3358
1708097400000|2024-02-16 15:30:00|10196.5|10194.5|10195.7|10193.7|10196.9|10194.9|10195.7|10193.7|3724
1708097700000|2024-02-16 15:35:00|10196.1|10194.1|10196.9|10194.9|10196.9|10194.9|10195.7|10193.7|1537
1708098000000|2024-02-16 15:40:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10195.7|10193.7|5252
1708098300000|2024-02-16 15:45:00|10195.7|10193.7|10194.8|10192.8|10195.7|10193.7|10194.6|10192.6|9448
1708098600000|2024-02-16 15:50:00|10194.6|10192.6|10194.9|10192.9|10195.7|10193.7|10194.6|10192.6|3688
1708098900000|2024-02-16 15:55:00|10194.6|10192.6|10193.8|10191.8|10194.9|10192.9|10193.4|10191.4|2195
1708099200000|2024-02-16 16:00:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193|10191|2794
1708099500000|2024-02-16 16:05:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|1602
1708099800000|2024-02-16 16:10:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193|10191|3575
1708100100000|2024-02-16 16:15:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|2110
1708100400000|2024-02-16 16:20:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|1728
1708100700000|2024-02-16 16:25:00|10193.4|10191.4|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|2538
1708101000000|2024-02-16 16:30:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|3321
1708101300000|2024-02-16 16:35:00|10192.6|10190.6|10193|10191|10193|10191|10192.2|10190.2|2433
1708101600000|2024-02-16 16:40:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|1296
1708101900000|2024-02-16 16:45:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|351
1708102200000|2024-02-16 16:50:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|511
1708102500000|2024-02-16 16:55:00|10191|10189|10191.8|10189.8|10192.2|10190.2|10191|10189|2805
1708102800000|2024-02-16 17:00:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|960
1708103100000|2024-02-16 17:05:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|1134
1708103400000|2024-02-16 17:10:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|968
1708103700000|2024-02-16 17:15:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|1390
1708104000000|2024-02-16 17:20:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|393
1708104300000|2024-02-16 17:25:00|10192|10190|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|729
1708104600000|2024-02-16 17:30:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|261
1708104900000|2024-02-16 17:35:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10192.6|10190.6|1513
1708105200000|2024-02-16 17:40:00|10193|10191|10193|10191|10193.2|10191.2|10193|10191|1684
1708105500000|2024-02-16 17:45:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|647
1708105800000|2024-02-16 17:50:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10193|10191|983
1708106100000|2024-02-16 17:55:00|10194.2|10192.2|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|1956
1708106400000|2024-02-16 18:00:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|714
1708106700000|2024-02-16 18:05:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|1142
1708107000000|2024-02-16 18:10:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|806
1708107300000|2024-02-16 18:15:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|866
1708107600000|2024-02-16 18:20:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|1074
1708107900000|2024-02-16 18:25:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|1293
1708108200000|2024-02-16 18:30:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|952
1708108500000|2024-02-16 18:35:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|3492
1708108800000|2024-02-16 18:40:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|532
1708109100000|2024-02-16 18:45:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|801
1708109400000|2024-02-16 18:50:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|674
1708109700000|2024-02-16 18:55:00|10195.5|10193.5|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|779
1708110000000|2024-02-16 19:00:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|305
1708110300000|2024-02-16 19:05:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|1260
1708110600000|2024-02-16 19:10:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|827
1708110900000|2024-02-16 19:15:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|1615
1708111200000|2024-02-16 19:20:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10195.7|10193.7|4372
1708111500000|2024-02-16 19:25:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1483
1708111800000|2024-02-16 19:30:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|636
1708112100000|2024-02-16 19:35:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|1137
1708112400000|2024-02-16 19:40:00|||||||||574
1708112700000|2024-02-16 19:45:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|889
1708113000000|2024-02-16 19:50:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1930
1708113300000|2024-02-16 19:55:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|4048
1708113600000|2024-02-16 20:00:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|3302
1708113900000|2024-02-16 20:05:00|||||||||389
1708114200000|2024-02-16 20:10:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|750
1708114500000|2024-02-16 20:15:00|||||||||136
1708114800000|2024-02-16 20:20:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|476
1708115100000|2024-02-16 20:25:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|480
1708115400000|2024-02-16 20:30:00|||||||||585
1708115700000|2024-02-16 20:35:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|421
1708116000000|2024-02-16 20:40:00|||||||||164
1708116300000|2024-02-16 20:45:00|||||||||156
1708116600000|2024-02-16 20:50:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|526
1708116900000|2024-02-16 20:55:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|2307
1708117200000|2024-02-16 21:00:00|10196.5|10194.5|10198.1|10196.1|10198.1|10196.1|10196.5|10194.5|2931
1708117500000|2024-02-16 21:05:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|298
1708117800000|2024-02-16 21:10:00|||||||||306
1708118100000|2024-02-16 21:15:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|1249
1708118400000|2024-02-16 21:20:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|1343
1708118700000|2024-02-16 21:25:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|1080
1708119000000|2024-02-16 21:30:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|1448
1708119300000|2024-02-16 21:35:00|10198.5|10196.5|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|2519
1708119600000|2024-02-16 21:40:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|1096
1708119900000|2024-02-16 21:45:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|979
1708120200000|2024-02-16 21:50:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|530
1708120500000|2024-02-16 21:55:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|1153
1708297200000|2024-02-18 23:00:00|10198.1|10196.1|10195.3|10193.3|10198.7|10196.7|10195.3|10193.3|659
1708297500000|2024-02-18 23:05:00|10195.5|10193.5|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|538
1708297800000|2024-02-18 23:10:00|10195.1|10193.1|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|116
1708298100000|2024-02-18 23:15:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|74
1708298400000|2024-02-18 23:20:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|41
1708298700000|2024-02-18 23:25:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|110
1708299000000|2024-02-18 23:30:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|441
1708299300000|2024-02-18 23:35:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|121
1708299600000|2024-02-18 23:40:00|||||||||4
1708299900000|2024-02-18 23:45:00|10195.1|10193.1|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|88
1708300200000|2024-02-18 23:50:00|||||||||1
1708300500000|2024-02-18 23:55:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|106
1708300800000|2024-02-19 00:00:00|||||||||18
1708301100000|2024-02-19 00:05:00|||||||||2
1708301400000|2024-02-19 00:10:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|283
1708301700000|2024-02-19 00:15:00|10196.5|10194.5|10195.9|10193.9|10196.5|10194.5|10195.9|10193.9|116
1708302000000|2024-02-19 00:20:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|53
1708302300000|2024-02-19 00:25:00|10195.9|10193.9|10196.1|10194.1|10196.5|10194.5|10195.9|10193.9|107
1708302600000|2024-02-19 00:30:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|264
1708302900000|2024-02-19 00:35:00|||||||||175
1708303200000|2024-02-19 00:40:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|45
1708303500000|2024-02-19 00:45:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|137
1708303800000|2024-02-19 00:50:00|10196.9|10194.9|10197.7|10195.7|10198.1|10196.1|10196.9|10194.9|614
1708304100000|2024-02-19 00:55:00|10197.9|10195.9|10196.9|10194.9|10197.9|10195.9|10196.9|10194.9|746
1708304400000|2024-02-19 01:00:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|280
1708304700000|2024-02-19 01:05:00|10196.3|10194.3|10196.1|10194.1|10196.3|10194.3|10196.1|10194.1|197
1708305000000|2024-02-19 01:10:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|581
1708305300000|2024-02-19 01:15:00|||||||||3
1708305600000|2024-02-19 01:20:00|||||||||67
1708305900000|2024-02-19 01:25:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|435
1708306200000|2024-02-19 01:30:00|10196.7|10194.7|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|112
1708306500000|2024-02-19 01:35:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|78
1708306800000|2024-02-19 01:40:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|149
1708307100000|2024-02-19 01:45:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|166
1708307400000|2024-02-19 01:50:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|160
1708307700000|2024-02-19 01:55:00|||||||||20
1708308000000|2024-02-19 02:00:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|65
1708308300000|2024-02-19 02:05:00|||||||||9
1708308600000|2024-02-19 02:10:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|112
1708308900000|2024-02-19 02:15:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|32
1708309200000|2024-02-19 02:20:00|||||||||1
1708309800000|2024-02-19 02:30:00|||||||||2
1708310100000|2024-02-19 02:35:00|||||||||36
1708310400000|2024-02-19 02:40:00|||||||||3
1708310700000|2024-02-19 02:45:00|||||||||58
1708311000000|2024-02-19 02:50:00|||||||||451
1708311300000|2024-02-19 02:55:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|15
1708311600000|2024-02-19 03:00:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|69
1708311900000|2024-02-19 03:05:00|||||||||52
1708312200000|2024-02-19 03:10:00|||||||||2
1708312500000|2024-02-19 03:15:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|99
1708312800000|2024-02-19 03:20:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|53
1708313100000|2024-02-19 03:25:00|||||||||2
1708313400000|2024-02-19 03:30:00|||||||||3
1708313700000|2024-02-19 03:35:00|||||||||3
1708314000000|2024-02-19 03:40:00|||||||||3
1708314300000|2024-02-19 03:45:00|||||||||3
1708314600000|2024-02-19 03:50:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|58
1708314900000|2024-02-19 03:55:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|42
1708315800000|2024-02-19 04:10:00|||||||||3
1708316100000|2024-02-19 04:15:00|||||||||2
1708316400000|2024-02-19 04:20:00|||||||||2
1708316700000|2024-02-19 04:25:00|||||||||58
1708317000000|2024-02-19 04:30:00|||||||||6
1708317300000|2024-02-19 04:35:00|||||||||2
1708317600000|2024-02-19 04:40:00|||||||||2
1708317900000|2024-02-19 04:45:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|41
1708318200000|2024-02-19 04:50:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|106
1708318500000|2024-02-19 04:55:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.3|10194.3|34
1708318800000|2024-02-19 05:00:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|27
1708319400000|2024-02-19 05:10:00|||||||||21
1708319700000|2024-02-19 05:15:00|||||||||2
1708320000000|2024-02-19 05:20:00|||||||||1
1708320300000|2024-02-19 05:25:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|24
1708320600000|2024-02-19 05:30:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|5
1708320900000|2024-02-19 05:35:00|||||||||2
1708321200000|2024-02-19 05:40:00|||||||||2
1708321500000|2024-02-19 05:45:00|||||||||102
1708321800000|2024-02-19 05:50:00|||||||||1
1708322100000|2024-02-19 05:55:00|||||||||28
1708322400000|2024-02-19 06:00:00|||||||||2
1708322700000|2024-02-19 06:05:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|108
1708323000000|2024-02-19 06:10:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|285
1708323300000|2024-02-19 06:15:00|||||||||48
1708323600000|2024-02-19 06:20:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|1
1708323900000|2024-02-19 06:25:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|310
1708324200000|2024-02-19 06:30:00|||||||||3
1708324500000|2024-02-19 06:35:00|||||||||7
1708324800000|2024-02-19 06:40:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|475
1708325100000|2024-02-19 06:45:00|10196.5|10194.5|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|292
1708325400000|2024-02-19 06:50:00|10197.1|10195.1|10196.9|10194.9|10197.1|10195.1|10196.5|10194.5|389
1708325700000|2024-02-19 06:55:00|||||||||5
1708326000000|2024-02-19 07:00:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|325
1708326300000|2024-02-19 07:05:00|||||||||104
1708326600000|2024-02-19 07:10:00|||||||||353
1708326900000|2024-02-19 07:15:00|||||||||128
1708327200000|2024-02-19 07:20:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|207
1708327500000|2024-02-19 07:25:00|||||||||32
1708327800000|2024-02-19 07:30:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|283
1708328100000|2024-02-19 07:35:00|||||||||65
1708328400000|2024-02-19 07:40:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|224
1708328700000|2024-02-19 07:45:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|192
1708329000000|2024-02-19 07:50:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|415
1708329300000|2024-02-19 07:55:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|85
1708329600000|2024-02-19 08:00:00|||||||||115
1708329900000|2024-02-19 08:05:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|70
1708330200000|2024-02-19 08:10:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|343
1708330500000|2024-02-19 08:15:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|221
1708330800000|2024-02-19 08:20:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|73
1708331100000|2024-02-19 08:25:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|94
1708331400000|2024-02-19 08:30:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|38
1708331700000|2024-02-19 08:35:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|305
1708332000000|2024-02-19 08:40:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|194
1708332300000|2024-02-19 08:45:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|309
1708332600000|2024-02-19 08:50:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|32
1708332900000|2024-02-19 08:55:00|||||||||17
1708333200000|2024-02-19 09:00:00|||||||||206
1708333500000|2024-02-19 09:05:00|||||||||176
1708333800000|2024-02-19 09:10:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|258
1708334100000|2024-02-19 09:15:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|876
1708334400000|2024-02-19 09:20:00|||||||||72
1708334700000|2024-02-19 09:25:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.1|10195.1|127
1708335000000|2024-02-19 09:30:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|365
1708335300000|2024-02-19 09:35:00|||||||||115
1708335600000|2024-02-19 09:40:00|||||||||291
1708335900000|2024-02-19 09:45:00|||||||||318
1708336200000|2024-02-19 09:50:00|||||||||59
1708336500000|2024-02-19 09:55:00|||||||||50
1708336800000|2024-02-19 10:00:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|423
1708337100000|2024-02-19 10:05:00|||||||||57
1708337400000|2024-02-19 10:10:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|131
1708337700000|2024-02-19 10:15:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|53
1708338000000|2024-02-19 10:20:00|||||||||36
1708338300000|2024-02-19 10:25:00|||||||||10
1708338600000|2024-02-19 10:30:00|||||||||12
1708338900000|2024-02-19 10:35:00|||||||||135
1708339200000|2024-02-19 10:40:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|102
1708339500000|2024-02-19 10:45:00|||||||||2
1708339800000|2024-02-19 10:50:00|||||||||338
1708340100000|2024-02-19 10:55:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|276
1708340400000|2024-02-19 11:00:00|||||||||223
1708340700000|2024-02-19 11:05:00|||||||||9
1708341000000|2024-02-19 11:10:00|||||||||2
1708341300000|2024-02-19 11:15:00|||||||||177
1708341900000|2024-02-19 11:25:00|||||||||6
1708342200000|2024-02-19 11:30:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|181
1708342500000|2024-02-19 11:35:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|78
1708342800000|2024-02-19 11:40:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|527
1708343100000|2024-02-19 11:45:00|||||||||12
1708343400000|2024-02-19 11:50:00|10197.1|10195.1|10196.9|10194.9|10197.1|10195.1|10196.9|10194.9|88
1708343700000|2024-02-19 11:55:00|||||||||181
1708344000000|2024-02-19 12:00:00|||||||||107
1708344300000|2024-02-19 12:05:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|569
1708344600000|2024-02-19 12:10:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|318
1708345200000|2024-02-19 12:20:00|||||||||1
1708345500000|2024-02-19 12:25:00|||||||||7
1708345800000|2024-02-19 12:30:00|||||||||110
1708346100000|2024-02-19 12:35:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|102
1708346400000|2024-02-19 12:40:00|||||||||45
1708346700000|2024-02-19 12:45:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|702
1708347000000|2024-02-19 12:50:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.3|10194.3|103
1708347300000|2024-02-19 12:55:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|35
1708347600000|2024-02-19 13:00:00|||||||||4
1708347900000|2024-02-19 13:05:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|417
1708348200000|2024-02-19 13:10:00|10197.5|10195.5|10197.3|10195.3|10197.5|10195.5|10197.3|10195.3|126
1708348500000|2024-02-19 13:15:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|95
1708348800000|2024-02-19 13:20:00|||||||||68
1708349100000|2024-02-19 13:25:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|173
1708349400000|2024-02-19 13:30:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|485
1708349700000|2024-02-19 13:35:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|226
1708350000000|2024-02-19 13:40:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|391
1708350300000|2024-02-19 13:45:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|172
1708350600000|2024-02-19 13:50:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|369
1708350900000|2024-02-19 13:55:00|||||||||248
1708351200000|2024-02-19 14:00:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|493
1708351500000|2024-02-19 14:05:00|||||||||198
1708351800000|2024-02-19 14:10:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|74
1708352100000|2024-02-19 14:15:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|263
1708352400000|2024-02-19 14:20:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|154
1708352700000|2024-02-19 14:25:00|||||||||179
1708353000000|2024-02-19 14:30:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|234
1708353300000|2024-02-19 14:35:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|222
1708353600000|2024-02-19 14:40:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|137
1708353900000|2024-02-19 14:45:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|260
1708354200000|2024-02-19 14:50:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|230
1708354500000|2024-02-19 14:55:00|||||||||81
1708354800000|2024-02-19 15:00:00|||||||||61
1708355100000|2024-02-19 15:05:00|||||||||436
1708355400000|2024-02-19 15:10:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|776
1708355700000|2024-02-19 15:15:00|10196.3|10194.3|10196.1|10194.1|10196.3|10194.3|10196.1|10194.1|1037
1708356000000|2024-02-19 15:20:00|||||||||92
1708356300000|2024-02-19 15:25:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|202
1708356600000|2024-02-19 15:30:00|||||||||102
1708356900000|2024-02-19 15:35:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|112
1708357200000|2024-02-19 15:40:00|||||||||204
1708357500000|2024-02-19 15:45:00|||||||||185
1708357800000|2024-02-19 15:50:00|||||||||145
1708358100000|2024-02-19 15:55:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|36
1708358400000|2024-02-19 16:00:00|10196.3|10194.3|10196.1|10194.1|10196.3|10194.3|10196.1|10194.1|406
1708358700000|2024-02-19 16:05:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|242
1708359000000|2024-02-19 16:10:00|||||||||15
1708359300000|2024-02-19 16:15:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|347
1708359600000|2024-02-19 16:20:00|||||||||155
1708359900000|2024-02-19 16:25:00|||||||||312
1708360200000|2024-02-19 16:30:00|||||||||95
1708360500000|2024-02-19 16:35:00|||||||||130
1708360800000|2024-02-19 16:40:00|||||||||93
1708361100000|2024-02-19 16:45:00|||||||||158
1708361400000|2024-02-19 16:50:00|||||||||339
1708361700000|2024-02-19 16:55:00|||||||||130
1708362000000|2024-02-19 17:00:00|||||||||65
1708362300000|2024-02-19 17:05:00|||||||||5
1708362600000|2024-02-19 17:10:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|63
1708362900000|2024-02-19 17:15:00|||||||||125
1708363200000|2024-02-19 17:20:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|269
1708363500000|2024-02-19 17:25:00|10196.7|10194.7|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|233
1708363800000|2024-02-19 17:30:00|||||||||95
1708364100000|2024-02-19 17:35:00|||||||||19
1708364400000|2024-02-19 17:40:00|||||||||144
1708364700000|2024-02-19 17:45:00|||||||||85
1708365000000|2024-02-19 17:50:00|||||||||31
1708365300000|2024-02-19 17:55:00|10196.3|10194.3|10196.1|10194.1|10196.3|10194.3|10196.1|10194.1|304
1708383600000|2024-02-19 23:00:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10195.9|10193.9|509
1708383900000|2024-02-19 23:05:00|10196.3|10194.3|10196.7|10194.7|10196.7|10194.7|10196.1|10194.1|259
1708384200000|2024-02-19 23:10:00|10196.5|10194.5|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|224
1708384500000|2024-02-19 23:15:00|10195.9|10193.9|10195.9|10193.9|10196.1|10194.1|10195.7|10193.7|6
1708384800000|2024-02-19 23:20:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|4
1708385100000|2024-02-19 23:25:00|||||||||9
1708385400000|2024-02-19 23:30:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|89
1708385700000|2024-02-19 23:35:00|||||||||23
1708386000000|2024-02-19 23:40:00|||||||||17
1708386300000|2024-02-19 23:45:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|119
1708386600000|2024-02-19 23:50:00|||||||||56
1708386900000|2024-02-19 23:55:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|309
1708387200000|2024-02-20 00:00:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|46
1708387500000|2024-02-20 00:05:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|89
1708387800000|2024-02-20 00:10:00|10196.1|10194.1|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|335
1708388100000|2024-02-20 00:15:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|318
1708388400000|2024-02-20 00:20:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|121
1708388700000|2024-02-20 00:25:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|664
1708389000000|2024-02-20 00:30:00|||||||||221
1708389300000|2024-02-20 00:35:00|||||||||8
1708389600000|2024-02-20 00:40:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|192
1708389900000|2024-02-20 00:45:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|71
1708390200000|2024-02-20 00:50:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|262
1708390500000|2024-02-20 00:55:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|176
1708390800000|2024-02-20 01:00:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|236
1708391100000|2024-02-20 01:05:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|285
1708391400000|2024-02-20 01:10:00|||||||||7
1708391700000|2024-02-20 01:15:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|434
1708392000000|2024-02-20 01:20:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|458
1708392300000|2024-02-20 01:25:00|||||||||259
1708392600000|2024-02-20 01:30:00|||||||||400
1708392900000|2024-02-20 01:35:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|700
1708393200000|2024-02-20 01:40:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|386
1708393500000|2024-02-20 01:45:00|||||||||194
1708393800000|2024-02-20 01:50:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|1013
1708394100000|2024-02-20 01:55:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|200
1708394400000|2024-02-20 02:00:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|201
1708394700000|2024-02-20 02:05:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|378
1708395000000|2024-02-20 02:10:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|84
1708395300000|2024-02-20 02:15:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|63
1708395600000|2024-02-20 02:20:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|164
1708395900000|2024-02-20 02:25:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|200
1708396200000|2024-02-20 02:30:00|||||||||27
1708396500000|2024-02-20 02:35:00|||||||||14
1708396800000|2024-02-20 02:40:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|92
1708397100000|2024-02-20 02:45:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|101
1708397400000|2024-02-20 02:50:00|||||||||161
1708397700000|2024-02-20 02:55:00|||||||||557
1708398000000|2024-02-20 03:00:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|215
1708398300000|2024-02-20 03:05:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|40
1708398600000|2024-02-20 03:10:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|537
1708398900000|2024-02-20 03:15:00|10197.9|10195.9|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|96
1708399200000|2024-02-20 03:20:00|10197.9|10195.9|10198.1|10196.1|10198.1|10196.1|10197.9|10195.9|20
1708399500000|2024-02-20 03:25:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|239
1708399800000|2024-02-20 03:30:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|552
1708400100000|2024-02-20 03:35:00|||||||||332
1708400400000|2024-02-20 03:40:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|25
1708400700000|2024-02-20 03:45:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|155
1708401000000|2024-02-20 03:50:00|||||||||25
1708401300000|2024-02-20 03:55:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|169
1708401600000|2024-02-20 04:00:00|||||||||12
1708401900000|2024-02-20 04:05:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|101
1708402200000|2024-02-20 04:10:00|||||||||16
1708402500000|2024-02-20 04:15:00|||||||||123
1708402800000|2024-02-20 04:20:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|91
1708403100000|2024-02-20 04:25:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|256
1708403400000|2024-02-20 04:30:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|60
1708403700000|2024-02-20 04:35:00|||||||||13
1708404000000|2024-02-20 04:40:00|||||||||6
1708404300000|2024-02-20 04:45:00|||||||||116
1708404600000|2024-02-20 04:50:00|||||||||13
1708404900000|2024-02-20 04:55:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|138
1708405200000|2024-02-20 05:00:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.3|10196.3|587
1708405500000|2024-02-20 05:05:00|||||||||8
1708405800000|2024-02-20 05:10:00|||||||||22
1708406100000|2024-02-20 05:15:00|||||||||5
1708406400000|2024-02-20 05:20:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|43
1708406700000|2024-02-20 05:25:00|||||||||35
1708407000000|2024-02-20 05:30:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|99
1708407300000|2024-02-20 05:35:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|110
1708407600000|2024-02-20 05:40:00|||||||||82
1708407900000|2024-02-20 05:45:00|10198.3|10196.3|10198.1|10196.1|10198.3|10196.3|10198.1|10196.1|20
1708408200000|2024-02-20 05:50:00|||||||||56
1708408500000|2024-02-20 05:55:00|10197.9|10195.9|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|62
1708408800000|2024-02-20 06:00:00|||||||||34
1708409100000|2024-02-20 06:05:00|||||||||26
1708409400000|2024-02-20 06:10:00|||||||||9
1708409700000|2024-02-20 06:15:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|521
1708410000000|2024-02-20 06:20:00|||||||||110
1708410300000|2024-02-20 06:25:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|16
1708410600000|2024-02-20 06:30:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|194
1708410900000|2024-02-20 06:35:00|10197.9|10195.9|10198.1|10196.1|10198.1|10196.1|10197.9|10195.9|148
1708411200000|2024-02-20 06:40:00|||||||||10
1708411500000|2024-02-20 06:45:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|466
1708411800000|2024-02-20 06:50:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|424
1708412100000|2024-02-20 06:55:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|229
1708412400000|2024-02-20 07:00:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|236
1708412700000|2024-02-20 07:05:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|136
1708413000000|2024-02-20 07:10:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|676
1708413300000|2024-02-20 07:15:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|673
1708413600000|2024-02-20 07:20:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|464
1708413900000|2024-02-20 07:25:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|603
1708414200000|2024-02-20 07:30:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|247
1708414500000|2024-02-20 07:35:00|10199.6|10197.6|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|500
1708414800000|2024-02-20 07:40:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|485
1708415100000|2024-02-20 07:45:00|||||||||40
1708415400000|2024-02-20 07:50:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1002
1708415700000|2024-02-20 07:55:00|10200.8|10198.8|10200.4|10198.4|10201.2|10199.2|10200|10198|1592
1708416000000|2024-02-20 08:00:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|617
1708416300000|2024-02-20 08:05:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|383
1708416600000|2024-02-20 08:10:00|10200.2|10198.2|10200.8|10198.8|10200.8|10198.8|10200|10198|833
1708416900000|2024-02-20 08:15:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|1023
1708417200000|2024-02-20 08:20:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|792
1708417500000|2024-02-20 08:25:00|10201.6|10199.6|10202.6|10200.6|10202.8|10200.8|10201.6|10199.6|2219
1708417800000|2024-02-20 08:30:00|10202.8|10200.8|10202|10200|10203|10201|10202|10200|537
1708418100000|2024-02-20 08:35:00|10201.6|10199.6|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|905
1708418400000|2024-02-20 08:40:00|10202.2|10200.2|10202.4|10200.4|10202.4|10200.4|10202|10200|1273
1708418700000|2024-02-20 08:45:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|297
1708419000000|2024-02-20 08:50:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|567
1708419300000|2024-02-20 08:55:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|586
1708419600000|2024-02-20 09:00:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|394
1708419900000|2024-02-20 09:05:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.4|10200.4|673
1708420200000|2024-02-20 09:10:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|650
1708420500000|2024-02-20 09:15:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|435
1708420800000|2024-02-20 09:20:00|10202|10200|10202.8|10200.8|10202.8|10200.8|10202|10200|1036
1708421100000|2024-02-20 09:25:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|407
1708421400000|2024-02-20 09:30:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|400
1708421700000|2024-02-20 09:35:00|10203|10201|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|774
1708422000000|2024-02-20 09:40:00|||||||||311
1708422300000|2024-02-20 09:45:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|146
1708422600000|2024-02-20 09:50:00|10202|10200|10202.8|10200.8|10202.8|10200.8|10202|10200|881
1708422900000|2024-02-20 09:55:00|||||||||309
1708423200000|2024-02-20 10:00:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|486
1708423500000|2024-02-20 10:05:00|10202|10200|10202.8|10200.8|10202.8|10200.8|10202|10200|490
1708423800000|2024-02-20 10:10:00|||||||||75
1708424100000|2024-02-20 10:15:00|10203.1|10201.1|10203.9|10201.9|10203.9|10201.9|10202.8|10200.8|2158
1708424400000|2024-02-20 10:20:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|3459
1708424700000|2024-02-20 10:25:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|212
1708425000000|2024-02-20 10:30:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|1381
1708425300000|2024-02-20 10:35:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|945
1708425600000|2024-02-20 10:40:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|313
1708425900000|2024-02-20 10:45:00|||||||||452
1708426200000|2024-02-20 10:50:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|536
1708426500000|2024-02-20 10:55:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|578
1708426800000|2024-02-20 11:00:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|497
1708427100000|2024-02-20 11:05:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|158
1708427400000|2024-02-20 11:10:00|||||||||625
1708427700000|2024-02-20 11:15:00|10203|10201|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|1549
1708428000000|2024-02-20 11:20:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|242
1708428300000|2024-02-20 11:25:00|10203.1|10201.1|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|158
1708428600000|2024-02-20 11:30:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|572
1708428900000|2024-02-20 11:35:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|291
1708429200000|2024-02-20 11:40:00|10203|10201|10202.8|10200.8|10203.1|10201.1|10202.4|10200.4|420
1708429500000|2024-02-20 11:45:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|823
1708429800000|2024-02-20 11:50:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|442
1708430100000|2024-02-20 11:55:00|10202.6|10200.6|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|1194
1708430400000|2024-02-20 12:00:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|218
1708430700000|2024-02-20 12:05:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|572
1708431000000|2024-02-20 12:10:00|10203.1|10201.1|10204.7|10202.7|10204.7|10202.7|10202.8|10200.8|3718
1708431300000|2024-02-20 12:15:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|2065
1708431600000|2024-02-20 12:20:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|1977
1708431900000|2024-02-20 12:25:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|1508
1708432200000|2024-02-20 12:30:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|2178
1708432500000|2024-02-20 12:35:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|721
1708432800000|2024-02-20 12:40:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|539
1708433100000|2024-02-20 12:45:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|1903
1708433400000|2024-02-20 12:50:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|572
1708433700000|2024-02-20 12:55:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|1276
1708434000000|2024-02-20 13:00:00|||||||||917
1708434300000|2024-02-20 13:05:00|||||||||487
1708434600000|2024-02-20 13:10:00|10206.3|10204.3|10204.7|10202.7|10206.3|10204.3|10204.7|10202.7|2647
1708434900000|2024-02-20 13:15:00|10204.3|10202.3|10204.3|10202.3|10205.1|10203.1|10204.3|10202.3|2927
1708435200000|2024-02-20 13:20:00|10203.9|10201.9|10204.7|10202.7|10204.7|10202.7|10203.9|10201.9|4720
1708435500000|2024-02-20 13:25:00|10204.3|10202.3|10205.5|10203.5|10205.5|10203.5|10204.3|10202.3|4229
1708435800000|2024-02-20 13:30:00|10205.9|10203.9|10206.3|10204.3|10208.2|10206.2|10205.5|10203.5|7187
1708436100000|2024-02-20 13:35:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1989
1708436400000|2024-02-20 13:40:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.5|10204.5|2105
1708436700000|2024-02-20 13:45:00|||||||||1065
1708437000000|2024-02-20 13:50:00|10206.3|10204.3|10208.2|10206.2|10208.6|10206.6|10206.3|10204.3|6971
1708437300000|2024-02-20 13:55:00|10208.4|10206.4|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|4248
1708437600000|2024-02-20 14:00:00|10207.4|10205.4|10206.3|10204.3|10207.4|10205.4|10206.3|10204.3|3095
1708437900000|2024-02-20 14:05:00|10206.7|10204.7|10207.4|10205.4|10207.8|10205.8|10206.3|10204.3|3051
1708438200000|2024-02-20 14:10:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|2016
1708438500000|2024-02-20 14:15:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|2993
1708438800000|2024-02-20 14:20:00|10207.8|10205.8|10208.2|10206.2|10209|10207|10207.4|10205.4|2672
1708439100000|2024-02-20 14:25:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|1278
1708439400000|2024-02-20 14:30:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|1021
1708439700000|2024-02-20 14:35:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|1958
1708440000000|2024-02-20 14:40:00|10209.4|10207.4|10207.8|10205.8|10209.4|10207.4|10207.8|10205.8|2413
1708440300000|2024-02-20 14:45:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2673
1708440600000|2024-02-20 14:50:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|13122
1708440900000|2024-02-20 14:55:00|10208.8|10206.8|10209.4|10207.4|10209.4|10207.4|10208.8|10206.8|3991
1708441200000|2024-02-20 15:00:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|8163
1708441500000|2024-02-20 15:05:00|10210|10208|10210.2|10208.2|10211|10209|10210|10208|2098
1708441800000|2024-02-20 15:10:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|1597
1708442100000|2024-02-20 15:15:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|2072
1708442400000|2024-02-20 15:20:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|3499
1708442700000|2024-02-20 15:25:00|10209.2|10207.2|10209.4|10207.4|10209.8|10207.8|10209|10207|1171
1708443000000|2024-02-20 15:30:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209|10207|989
1708443300000|2024-02-20 15:35:00|10209.8|10207.8|10211|10209|10211|10209|10209.4|10207.4|4740
1708443600000|2024-02-20 15:40:00|10210.6|10208.6|10211|10209|10211.4|10209.4|10210.6|10208.6|3648
1708443900000|2024-02-20 15:45:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|2564
1708444200000|2024-02-20 15:50:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1705
1708444500000|2024-02-20 15:55:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|2372
1708444800000|2024-02-20 16:00:00|10210.8|10208.8|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|5547
1708445100000|2024-02-20 16:05:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.2|10208.2|3480
1708445400000|2024-02-20 16:10:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|7316
1708445700000|2024-02-20 16:15:00|||||||||2563
1708446000000|2024-02-20 16:20:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1644
1708446300000|2024-02-20 16:25:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|3413
1708446600000|2024-02-20 16:30:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|851
1708446900000|2024-02-20 16:35:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|512
1708447200000|2024-02-20 16:40:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|1128
1708447500000|2024-02-20 16:45:00|||||||||663
1708447800000|2024-02-20 16:50:00|||||||||1174
1708448100000|2024-02-20 16:55:00|10211|10209|10211|10209|10211|10209|10210.8|10208.8|1528
1708448400000|2024-02-20 17:00:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|3899
1708448700000|2024-02-20 17:05:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10209.8|10207.8|2959
1708449000000|2024-02-20 17:10:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|2463
1708449300000|2024-02-20 17:15:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|1755
1708449600000|2024-02-20 17:20:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|926
1708449900000|2024-02-20 17:25:00|||||||||160
1708450200000|2024-02-20 17:30:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|692
1708450500000|2024-02-20 17:35:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|565
1708450800000|2024-02-20 17:40:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|2310
1708451100000|2024-02-20 17:45:00|||||||||62
1708451400000|2024-02-20 17:50:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|602
1708451700000|2024-02-20 17:55:00|||||||||1091
1708452000000|2024-02-20 18:00:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|2775
1708452300000|2024-02-20 18:05:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|2024
1708452600000|2024-02-20 18:10:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|1465
1708452900000|2024-02-20 18:15:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|691
1708453200000|2024-02-20 18:20:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|7248
1708453500000|2024-02-20 18:25:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.6|10205.6|1972
1708453800000|2024-02-20 18:30:00|||||||||1084
1708454100000|2024-02-20 18:35:00|10208|10206|10207.1|10205.1|10208.2|10206.2|10207.1|10205.1|1867
1708454400000|2024-02-20 18:40:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1335
1708454700000|2024-02-20 18:45:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|1334
1708455000000|2024-02-20 18:50:00|||||||||46
1708455300000|2024-02-20 18:55:00|||||||||1403
1708455600000|2024-02-20 19:00:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1725
1708455900000|2024-02-20 19:05:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|1586
1708456200000|2024-02-20 19:10:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|943
1708456500000|2024-02-20 19:15:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|1163
1708456800000|2024-02-20 19:20:00|||||||||379
1708457100000|2024-02-20 19:25:00|10208.2|10206.2|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|1150
1708457400000|2024-02-20 19:30:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|1591
1708457700000|2024-02-20 19:35:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|621
1708458000000|2024-02-20 19:40:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|2087
1708458300000|2024-02-20 19:45:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|3157
1708458600000|2024-02-20 19:50:00|10207.1|10205.1|10205.9|10203.9|10207.1|10205.1|10205.9|10203.9|4549
1708458900000|2024-02-20 19:55:00|10206.3|10204.3|10205.1|10203.1|10206.3|10204.3|10204.7|10202.7|7669
1708459200000|2024-02-20 20:00:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|581
1708459500000|2024-02-20 20:05:00|||||||||386
1708459800000|2024-02-20 20:10:00|||||||||4477
1708460100000|2024-02-20 20:15:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|1389
1708460400000|2024-02-20 20:20:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|1839
1708460700000|2024-02-20 20:25:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|435
1708461000000|2024-02-20 20:30:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1303
1708461300000|2024-02-20 20:35:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1523
1708461600000|2024-02-20 20:40:00|||||||||106
1708461900000|2024-02-20 20:45:00|10205.7|10203.7|10205.5|10203.5|10205.7|10203.7|10205.5|10203.5|734
1708462200000|2024-02-20 20:50:00|10205.9|10203.9|10205.5|10203.5|10206.1|10204.1|10205.5|10203.5|5468
1708462500000|2024-02-20 20:55:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1391
1708462800000|2024-02-20 21:00:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|1987
1708463100000|2024-02-20 21:05:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|2556
1708463400000|2024-02-20 21:10:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|1665
1708463700000|2024-02-20 21:15:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|11569
1708464000000|2024-02-20 21:20:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|827
1708464300000|2024-02-20 21:25:00|10205.3|10203.3|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|619
1708464600000|2024-02-20 21:30:00|||||||||2918
1708464900000|2024-02-20 21:35:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|1562
1708465200000|2024-02-20 21:40:00|||||||||1634
1708465500000|2024-02-20 21:45:00|||||||||832
1708465800000|2024-02-20 21:50:00|10204.5|10202.5|10204.7|10202.7|10204.7|10202.7|10204.5|10202.5|2214
1708466100000|2024-02-20 21:55:00|10204.5|10202.5|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|1083
1708470000000|2024-02-20 23:00:00|10205.1|10203.1|10204.9|10202.9|10205.5|10203.5|10204.7|10202.7|178
1708470300000|2024-02-20 23:05:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|30
1708470600000|2024-02-20 23:10:00|10205.1|10203.1|10204.9|10202.9|10205.1|10203.1|10204.7|10202.7|104
1708470900000|2024-02-20 23:15:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|2
1708471200000|2024-02-20 23:20:00|||||||||1
1708471800000|2024-02-20 23:30:00|||||||||97
1708472100000|2024-02-20 23:35:00|||||||||98
1708472400000|2024-02-20 23:40:00|||||||||145
1708472700000|2024-02-20 23:45:00|||||||||5
1708473000000|2024-02-20 23:50:00|||||||||2
1708473300000|2024-02-20 23:55:00|||||||||84
1708473600000|2024-02-21 00:00:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|488
1708473900000|2024-02-21 00:05:00|||||||||100
1708474200000|2024-02-21 00:10:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|354
1708474500000|2024-02-21 00:15:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|794
1708474800000|2024-02-21 00:20:00|10204.1|10202.1|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|396
1708475100000|2024-02-21 00:25:00|||||||||3
1708475400000|2024-02-21 00:30:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|589
1708475700000|2024-02-21 00:35:00|||||||||100
1708476000000|2024-02-21 00:40:00|||||||||258
1708476300000|2024-02-21 00:45:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|316
1708476600000|2024-02-21 00:50:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|94
1708476900000|2024-02-21 00:55:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|52
1708477200000|2024-02-21 01:00:00|||||||||8
1708477500000|2024-02-21 01:05:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|133
1708477800000|2024-02-21 01:10:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|20
1708478100000|2024-02-21 01:15:00|||||||||316
1708478400000|2024-02-21 01:20:00|||||||||2
1708478700000|2024-02-21 01:25:00|||||||||63
1708479000000|2024-02-21 01:30:00|10204.9|10202.9|10204.7|10202.7|10204.9|10202.9|10204.7|10202.7|141
1708479300000|2024-02-21 01:35:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|322
1708479600000|2024-02-21 01:40:00|||||||||351
1708479900000|2024-02-21 01:45:00|||||||||47
1708480200000|2024-02-21 01:50:00|||||||||140
1708480500000|2024-02-21 01:55:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|747
1708480800000|2024-02-21 02:00:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|763
1708481100000|2024-02-21 02:05:00|||||||||218
1708481400000|2024-02-21 02:10:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|716
1708481700000|2024-02-21 02:15:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|198
1708482000000|2024-02-21 02:20:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|541
1708482300000|2024-02-21 02:25:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|66
1708482600000|2024-02-21 02:30:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|73
1708482900000|2024-02-21 02:35:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|7337
1708483200000|2024-02-21 02:40:00|||||||||111
1708483500000|2024-02-21 02:45:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|431
1708483800000|2024-02-21 02:50:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|73
1708484100000|2024-02-21 02:55:00|||||||||1181
1708484400000|2024-02-21 03:00:00|||||||||109
1708485000000|2024-02-21 03:10:00|||||||||278
1708485300000|2024-02-21 03:15:00|||||||||89
1708485600000|2024-02-21 03:20:00|||||||||2
1708485900000|2024-02-21 03:25:00|||||||||2
1708486200000|2024-02-21 03:30:00|||||||||308
1708486500000|2024-02-21 03:35:00|||||||||2
1708486800000|2024-02-21 03:40:00|||||||||77
1708487100000|2024-02-21 03:45:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|504
1708487400000|2024-02-21 03:50:00|||||||||36
1708487700000|2024-02-21 03:55:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|317
1708488000000|2024-02-21 04:00:00|||||||||25
1708488300000|2024-02-21 04:05:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|325
1708488600000|2024-02-21 04:10:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|2116
1708488900000|2024-02-21 04:15:00|10208.4|10206.4|10208.2|10206.2|10208.4|10206.4|10208.2|10206.2|19
1708489500000|2024-02-21 04:25:00|||||||||36
1708489800000|2024-02-21 04:30:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|430
1708490100000|2024-02-21 04:35:00|||||||||1
1708490400000|2024-02-21 04:40:00|||||||||10
1708490700000|2024-02-21 04:45:00|||||||||6
1708491000000|2024-02-21 04:50:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|238
1708491300000|2024-02-21 04:55:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|207
1708491600000|2024-02-21 05:00:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|53
1708491900000|2024-02-21 05:05:00|||||||||74
1708492200000|2024-02-21 05:10:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|167
1708492500000|2024-02-21 05:15:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|70
1708492800000|2024-02-21 05:20:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|53
1708493100000|2024-02-21 05:25:00|||||||||43
1708493400000|2024-02-21 05:30:00|||||||||577
1708493700000|2024-02-21 05:35:00|||||||||449
1708494000000|2024-02-21 05:40:00|||||||||259
1708494300000|2024-02-21 05:45:00|||||||||145
1708494600000|2024-02-21 05:50:00|||||||||92
1708494900000|2024-02-21 05:55:00|10208.6|10206.6|10208.4|10206.4|10208.6|10206.6|10208.2|10206.2|229
1708495200000|2024-02-21 06:00:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|255
1708495500000|2024-02-21 06:05:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|350
1708495800000|2024-02-21 06:10:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|351
1708496100000|2024-02-21 06:15:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|293
1708496400000|2024-02-21 06:20:00|||||||||38
1708496700000|2024-02-21 06:25:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|87
1708497000000|2024-02-21 06:30:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|185
1708497300000|2024-02-21 06:35:00|10207.6|10205.6|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|123
1708497600000|2024-02-21 06:40:00|||||||||33
1708497900000|2024-02-21 06:45:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|922
1708498200000|2024-02-21 06:50:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|157
1708498500000|2024-02-21 06:55:00|||||||||209
1708498800000|2024-02-21 07:00:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|1171
1708499100000|2024-02-21 07:05:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|357
1708499400000|2024-02-21 07:10:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|678
1708499700000|2024-02-21 07:15:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|567
1708500000000|2024-02-21 07:20:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|82
1708500300000|2024-02-21 07:25:00|||||||||346
1708500600000|2024-02-21 07:30:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|739
1708500900000|2024-02-21 07:35:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|852
1708501200000|2024-02-21 07:40:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|295
1708501500000|2024-02-21 07:45:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|160
1708501800000|2024-02-21 07:50:00|10207.3|10205.3|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|264
1708502100000|2024-02-21 07:55:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|441
1708502400000|2024-02-21 08:00:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|376
1708502700000|2024-02-21 08:05:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.9|10204.9|262
1708503000000|2024-02-21 08:10:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|808
1708503300000|2024-02-21 08:15:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|173
1708503600000|2024-02-21 08:20:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1065
1708503900000|2024-02-21 08:25:00|10206.9|10204.9|10206.7|10204.7|10206.9|10204.9|10206.7|10204.7|177
1708504200000|2024-02-21 08:30:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|188
1708504500000|2024-02-21 08:35:00|||||||||657
1708504800000|2024-02-21 08:40:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|3587
1708505100000|2024-02-21 08:45:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|502
1708505400000|2024-02-21 08:50:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|510
1708505700000|2024-02-21 08:55:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|1475
1708506000000|2024-02-21 09:00:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|490
1708506300000|2024-02-21 09:05:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|658
1708506600000|2024-02-21 09:10:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|506
1708506900000|2024-02-21 09:15:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|583
1708507200000|2024-02-21 09:20:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1089
1708507500000|2024-02-21 09:25:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|466
1708507800000|2024-02-21 09:30:00|||||||||89
1708508100000|2024-02-21 09:35:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|1008
1708508400000|2024-02-21 09:40:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|371
1708508700000|2024-02-21 09:45:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|169
1708509000000|2024-02-21 09:50:00|||||||||907
1708509300000|2024-02-21 09:55:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|669
1708509600000|2024-02-21 10:00:00|||||||||316
1708509900000|2024-02-21 10:05:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|864
1708510200000|2024-02-21 10:10:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|1757
1708510500000|2024-02-21 10:15:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|731
1708510800000|2024-02-21 10:20:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|567
1708511100000|2024-02-21 10:25:00|10209|10207|10209|10207|10209.8|10207.8|10209|10207|1092
1708511400000|2024-02-21 10:30:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|326
1708511700000|2024-02-21 10:35:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|1043
1708512000000|2024-02-21 10:40:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|382
1708512300000|2024-02-21 10:45:00|||||||||972
1708512600000|2024-02-21 10:50:00|||||||||77
1708512900000|2024-02-21 10:55:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|399
1708513200000|2024-02-21 11:00:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|383
1708513500000|2024-02-21 11:05:00|||||||||124
1708513800000|2024-02-21 11:10:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|950
1708514100000|2024-02-21 11:15:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|368
1708514400000|2024-02-21 11:20:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|385
1708514700000|2024-02-21 11:25:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|275
1708515000000|2024-02-21 11:30:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|639
1708515300000|2024-02-21 11:35:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|1813
1708515600000|2024-02-21 11:40:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|273
1708515900000|2024-02-21 11:45:00|||||||||238
1708516200000|2024-02-21 11:50:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|148
1708516500000|2024-02-21 11:55:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|810
1708516800000|2024-02-21 12:00:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|613
1708517100000|2024-02-21 12:05:00|10208.2|10206.2|10209|10207|10209|10207|10207.8|10205.8|708
1708517400000|2024-02-21 12:10:00|10208.6|10206.6|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|1369
1708517700000|2024-02-21 12:15:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|9183
1708518000000|2024-02-21 12:20:00|10210.6|10208.6|10209.8|10207.8|10210.6|10208.6|10209|10207|5039
1708518300000|2024-02-21 12:25:00|10210|10208|10209.8|10207.8|10210|10208|10209.8|10207.8|909
1708518600000|2024-02-21 12:30:00|10209.4|10207.4|10209|10207|10209.6|10207.6|10209|10207|1525
1708518900000|2024-02-21 12:35:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|688
1708519200000|2024-02-21 12:40:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|722
1708519500000|2024-02-21 12:45:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|1706
1708519800000|2024-02-21 12:50:00|10209|10207|10208.6|10206.6|10209|10207|10208.2|10206.2|2398
1708520100000|2024-02-21 12:55:00|10208.2|10206.2|10209|10207|10209|10207|10208.2|10206.2|15457
1708520400000|2024-02-21 13:00:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|3966
1708520700000|2024-02-21 13:05:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.6|10206.6|730
1708521000000|2024-02-21 13:10:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|2037
1708521300000|2024-02-21 13:15:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|2807
1708521600000|2024-02-21 13:20:00|10209.2|10207.2|10208.2|10206.2|10209.4|10207.4|10207.8|10205.8|4232
1708521900000|2024-02-21 13:25:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|2594
1708522200000|2024-02-21 13:30:00|||||||||4184
1708522500000|2024-02-21 13:35:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10208.2|10206.2|2012
1708522800000|2024-02-21 13:40:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|1515
1708523100000|2024-02-21 13:45:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|1191
1708523400000|2024-02-21 13:50:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|3664
1708523700000|2024-02-21 13:55:00|10207.4|10205.4|10207.4|10205.4|10207.6|10205.6|10207.1|10205.1|4713
1708524000000|2024-02-21 14:00:00|10207.1|10205.1|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1502
1708524300000|2024-02-21 14:05:00|10207.8|10205.8|10208.6|10206.6|10209|10207|10207.8|10205.8|7978
1708524600000|2024-02-21 14:10:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|10531
1708524900000|2024-02-21 14:15:00|10209|10207|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|18423
1708525200000|2024-02-21 14:20:00|10209|10207|10208.2|10206.2|10209.4|10207.4|10207.8|10205.8|13451
1708525500000|2024-02-21 14:25:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|3674
1708525800000|2024-02-21 14:30:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|877
1708526100000|2024-02-21 14:35:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|2346
1708526400000|2024-02-21 14:40:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|977
1708526700000|2024-02-21 14:45:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|2460
1708527000000|2024-02-21 14:50:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|4257
1708527300000|2024-02-21 14:55:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|4609
1708527600000|2024-02-21 15:00:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|7176
1708527900000|2024-02-21 15:05:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.1|10205.1|1891
1708528200000|2024-02-21 15:10:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|1373
1708528500000|2024-02-21 15:15:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|735
1708528800000|2024-02-21 15:20:00|10207.1|10205.1|10205.9|10203.9|10207.4|10205.4|10205.9|10203.9|6199
1708529100000|2024-02-21 15:25:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|2771
1708529400000|2024-02-21 15:30:00|10205.1|10203.1|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|2867
1708529700000|2024-02-21 15:35:00|10204.3|10202.3|10205.1|10203.1|10205.1|10203.1|10203.9|10201.9|44042
1708530000000|2024-02-21 15:40:00|10204.7|10202.7|10203.5|10201.5|10204.7|10202.7|10203.5|10201.5|10380
1708530300000|2024-02-21 15:45:00|10203.9|10201.9|10203.1|10201.1|10203.9|10201.9|10203.1|10201.1|2931
1708530600000|2024-02-21 15:50:00|10202.8|10200.8|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|2250
1708530900000|2024-02-21 15:55:00|10202.8|10200.8|10201.2|10199.2|10203.1|10201.1|10200.8|10198.8|14219
1708531200000|2024-02-21 16:00:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|5734
1708531500000|2024-02-21 16:05:00|10202|10200|10202|10200|10202|10200|10202|10200|1503
1708531800000|2024-02-21 16:10:00|10201.6|10199.6|10201.4|10199.4|10201.6|10199.6|10200.8|10198.8|5964
1708532100000|2024-02-21 16:15:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10200.8|10198.8|2880
1708532400000|2024-02-21 16:20:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|2296
1708532700000|2024-02-21 16:25:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|2173
1708533000000|2024-02-21 16:30:00|10202|10200|10200.8|10198.8|10202|10200|10200.8|10198.8|2192
1708533300000|2024-02-21 16:35:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|2286
1708533600000|2024-02-21 16:40:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|990
1708533900000|2024-02-21 16:45:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|2084
1708534200000|2024-02-21 16:50:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|4873
1708534500000|2024-02-21 16:55:00|10201.4|10199.4|10200.4|10198.4|10201.6|10199.6|10200.4|10198.4|2915
1708534800000|2024-02-21 17:00:00|10200|10198|10200|10198|10200|10198|10199.2|10197.2|3035
1708535100000|2024-02-21 17:05:00|10199.6|10197.6|10199.2|10197.2|10200|10198|10199.2|10197.2|3262
1708535400000|2024-02-21 17:10:00|10199.6|10197.6|10198.9|10196.9|10199.6|10197.6|10198.5|10196.5|5183
1708535700000|2024-02-21 17:15:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|2300
1708536000000|2024-02-21 17:20:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10197.3|10195.3|9350
1708536300000|2024-02-21 17:25:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|1158
1708536600000|2024-02-21 17:30:00|10198.1|10196.1|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|1890
1708536900000|2024-02-21 17:35:00|10197.7|10195.7|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|2328
1708537200000|2024-02-21 17:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|3036
1708537500000|2024-02-21 17:45:00|10197.7|10195.7|10198.1|10196.1|10198.9|10196.9|10197.7|10195.7|3395
1708537800000|2024-02-21 17:50:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|2875
1708538100000|2024-02-21 17:55:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|3793
1708538400000|2024-02-21 18:00:00|10198.3|10196.3|10197.7|10195.7|10198.5|10196.5|10195.3|10193.3|14277
1708538700000|2024-02-21 18:05:00|10197.3|10195.3|10196.1|10194.1|10197.3|10195.3|10196.1|10194.1|5873
1708539000000|2024-02-21 18:10:00|10195.9|10193.9|10197.3|10195.3|10197.3|10195.3|10195.7|10193.7|25460
1708539300000|2024-02-21 18:15:00|10197.7|10195.7|10198.5|10196.5|10198.5|10196.5|10197.7|10195.7|6150
1708539600000|2024-02-21 18:20:00|10198.3|10196.3|10198.9|10196.9|10198.9|10196.9|10198.1|10196.1|1713
1708539900000|2024-02-21 18:25:00|10198.5|10196.5|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|1987
1708540200000|2024-02-21 18:30:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|3987
1708540500000|2024-02-21 18:35:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|3781
1708540800000|2024-02-21 18:40:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1873
1708541100000|2024-02-21 18:45:00|10197.7|10195.7|10196.5|10194.5|10197.7|10195.7|10196.5|10194.5|11279
1708541400000|2024-02-21 18:50:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|4612
1708541700000|2024-02-21 18:55:00|10196.9|10194.9|10197.1|10195.1|10197.3|10195.3|10196.5|10194.5|4023
1708542000000|2024-02-21 19:00:00|10196.9|10194.9|10198.3|10196.3|10198.9|10196.9|10194.6|10192.6|9345
1708542300000|2024-02-21 19:05:00|10198.1|10196.1|10196.5|10194.5|10198.5|10196.5|10196.1|10194.1|4942
1708542600000|2024-02-21 19:10:00|10196.9|10194.9|10198.5|10196.5|10198.9|10196.9|10196.9|10194.9|3561
1708542900000|2024-02-21 19:15:00|10198.1|10196.1|10197.7|10195.7|10198.9|10196.9|10197.7|10195.7|5571
1708543200000|2024-02-21 19:20:00|10197.5|10195.5|10198.1|10196.1|10198.5|10196.5|10197.3|10195.3|2629
1708543500000|2024-02-21 19:25:00|10198.3|10196.3|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|1397
1708543800000|2024-02-21 19:30:00|10197.9|10195.9|10198.9|10196.9|10198.9|10196.9|10197.7|10195.7|672
1708544100000|2024-02-21 19:35:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|2861
1708544400000|2024-02-21 19:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|1100
1708544700000|2024-02-21 19:45:00|10198.5|10196.5|10196.9|10194.9|10198.9|10196.9|10196.9|10194.9|4501
1708545000000|2024-02-21 19:50:00|10197.1|10195.1|10198.1|10196.1|10198.1|10196.1|10196.9|10194.9|1607
1708545300000|2024-02-21 19:55:00|10197.7|10195.7|10197.3|10195.3|10198.1|10196.1|10196.9|10194.9|2500
1708545600000|2024-02-21 20:00:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|1106
1708545900000|2024-02-21 20:05:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|668
1708546200000|2024-02-21 20:10:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|646
1708546500000|2024-02-21 20:15:00|10197.9|10195.9|10197.3|10195.3|10198.1|10196.1|10197.3|10195.3|3447
1708546800000|2024-02-21 20:20:00|10197.5|10195.5|10197.3|10195.3|10197.5|10195.5|10197.3|10195.3|691
1708547100000|2024-02-21 20:25:00|10197.1|10195.1|10197.3|10195.3|10197.7|10195.7|10196.9|10194.9|3020
1708547400000|2024-02-21 20:30:00|||||||||513
1708547700000|2024-02-21 20:35:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|938
1708548000000|2024-02-21 20:40:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|15656
1708548300000|2024-02-21 20:45:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|2780
1708548600000|2024-02-21 20:50:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|4151
1708548900000|2024-02-21 20:55:00|10196.1|10194.1|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|2020
1708549200000|2024-02-21 21:00:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1826
1708549500000|2024-02-21 21:05:00|10196.3|10194.3|10195.1|10193.1|10196.5|10194.5|10194.9|10192.9|3115
1708549800000|2024-02-21 21:10:00|10195.3|10193.3|10195.1|10193.1|10195.9|10193.9|10194.9|10192.9|4981
1708550100000|2024-02-21 21:15:00|10194.9|10192.9|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|2374
1708550400000|2024-02-21 21:20:00|10195.5|10193.5|10195.7|10193.7|10195.7|10193.7|10194.6|10192.6|2451
1708550700000|2024-02-21 21:25:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|1741
1708551000000|2024-02-21 21:30:00|10195.7|10193.7|10194.6|10192.6|10195.7|10193.7|10194.6|10192.6|1093
1708551300000|2024-02-21 21:35:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|729
1708551600000|2024-02-21 21:40:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|1444
1708551900000|2024-02-21 21:45:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|1188
1708552200000|2024-02-21 21:50:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|631
1708552500000|2024-02-21 21:55:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|898
1708556400000|2024-02-21 23:00:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|323
1708556700000|2024-02-21 23:05:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.8|10192.8|34
1708557000000|2024-02-21 23:10:00|10195.3|10193.3|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|388
1708557300000|2024-02-21 23:15:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|428
1708557600000|2024-02-21 23:20:00|||||||||28
1708557900000|2024-02-21 23:25:00|||||||||6
1708558200000|2024-02-21 23:30:00|||||||||4
1708558500000|2024-02-21 23:35:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|174
1708558800000|2024-02-21 23:40:00|||||||||52
1708559100000|2024-02-21 23:45:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|122
1708559400000|2024-02-21 23:50:00|||||||||576
1708559700000|2024-02-21 23:55:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|981
1708560000000|2024-02-22 00:00:00|10194.9|10192.9|10194.8|10192.8|10195.3|10193.3|10194.6|10192.6|703
1708560300000|2024-02-22 00:05:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|570
1708560600000|2024-02-22 00:10:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|670
1708560900000|2024-02-22 00:15:00|10194.9|10192.9|10195.7|10193.7|10195.7|10193.7|10194.9|10192.9|831
1708561200000|2024-02-22 00:20:00|10196.1|10194.1|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|364
1708561500000|2024-02-22 00:25:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|388
1708561800000|2024-02-22 00:30:00|10195.5|10193.5|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|43
1708562100000|2024-02-22 00:35:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|288
1708562400000|2024-02-22 00:40:00|||||||||88
1708562700000|2024-02-22 00:45:00|10196.5|10194.5|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|855
1708563000000|2024-02-22 00:50:00|10197.1|10195.1|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|1002
1708563300000|2024-02-22 00:55:00|10196.1|10194.1|10196.9|10194.9|10196.9|10194.9|10196.1|10194.1|1115
1708563600000|2024-02-22 01:00:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|271
1708563900000|2024-02-22 01:05:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.3|10194.3|826
1708564200000|2024-02-22 01:10:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|18
1708564500000|2024-02-22 01:15:00|10196.3|10194.3|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|9467
1708564800000|2024-02-22 01:20:00|10196.1|10194.1|10196.5|10194.5|10196.5|10194.5|10196.1|10194.1|922
1708565100000|2024-02-22 01:25:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|259
1708565400000|2024-02-22 01:30:00|||||||||568
1708565700000|2024-02-22 01:35:00|||||||||124
1708566000000|2024-02-22 01:40:00|||||||||245
1708566300000|2024-02-22 01:45:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|290
1708566600000|2024-02-22 01:50:00|10196.9|10194.9|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|7666
1708566900000|2024-02-22 01:55:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|132
1708567200000|2024-02-22 02:00:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|106
1708567500000|2024-02-22 02:05:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|149
1708567800000|2024-02-22 02:10:00|||||||||777
1708568100000|2024-02-22 02:15:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|279
1708568400000|2024-02-22 02:20:00|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|10196.5|10194.5|11
1708568700000|2024-02-22 02:25:00|||||||||134
1708569000000|2024-02-22 02:30:00|||||||||28
1708569300000|2024-02-22 02:35:00|10196.7|10194.7|10196.9|10194.9|10196.9|10194.9|10196.7|10194.7|257
1708569600000|2024-02-22 02:40:00|||||||||36
1708569900000|2024-02-22 02:45:00|10197.1|10195.1|10197.3|10195.3|10197.3|10195.3|10197.1|10195.1|28
1708570200000|2024-02-22 02:50:00|10197.7|10195.7|10197.5|10195.5|10197.7|10195.7|10197.3|10195.3|363
1708570500000|2024-02-22 02:55:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|118
1708570800000|2024-02-22 03:00:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|44
1708571100000|2024-02-22 03:05:00|||||||||366
1708571400000|2024-02-22 03:10:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|82
1708571700000|2024-02-22 03:15:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|76
1708572000000|2024-02-22 03:20:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|56
1708572300000|2024-02-22 03:25:00|||||||||29
1708572600000|2024-02-22 03:30:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|971
1708572900000|2024-02-22 03:35:00|10197.9|10195.9|10198.1|10196.1|10198.1|10196.1|10197.9|10195.9|264
1708573200000|2024-02-22 03:40:00|||||||||34
1708573500000|2024-02-22 03:45:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|292
1708573800000|2024-02-22 03:50:00|||||||||73
1708574100000|2024-02-22 03:55:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|421
1708574400000|2024-02-22 04:00:00|||||||||2
1708574700000|2024-02-22 04:05:00|||||||||34
1708575000000|2024-02-22 04:10:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|4829
1708575300000|2024-02-22 04:15:00|||||||||3
1708575600000|2024-02-22 04:20:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.3|10195.3|241
1708575900000|2024-02-22 04:25:00|10197.9|10195.9|10198.1|10196.1|10198.1|10196.1|10197.9|10195.9|67
1708576200000|2024-02-22 04:30:00|10197.7|10195.7|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|146
1708576500000|2024-02-22 04:35:00|||||||||73
1708576800000|2024-02-22 04:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|113
1708577100000|2024-02-22 04:45:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|719
1708577700000|2024-02-22 04:55:00|||||||||2
1708578000000|2024-02-22 05:00:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|413
1708578300000|2024-02-22 05:05:00|||||||||4
1708578600000|2024-02-22 05:10:00|||||||||101
1708578900000|2024-02-22 05:15:00|||||||||21
1708579200000|2024-02-22 05:20:00|||||||||11
1708579500000|2024-02-22 05:25:00|||||||||1
1708579800000|2024-02-22 05:30:00|||||||||130
1708580400000|2024-02-22 05:40:00|||||||||67
1708580700000|2024-02-22 05:45:00|||||||||5
1708581000000|2024-02-22 05:50:00|||||||||23
1708581300000|2024-02-22 05:55:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|282
1708581600000|2024-02-22 06:00:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|178
1708582200000|2024-02-22 06:10:00|||||||||122
1708582500000|2024-02-22 06:15:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|1157
1708582800000|2024-02-22 06:20:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|225
1708583100000|2024-02-22 06:25:00|||||||||163
1708583400000|2024-02-22 06:30:00|||||||||11
1708583700000|2024-02-22 06:35:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|955
1708584000000|2024-02-22 06:40:00|||||||||273
1708584300000|2024-02-22 06:45:00|||||||||79
1708584600000|2024-02-22 06:50:00|10197.3|10195.3|10197.5|10195.5|10197.7|10195.7|10197.3|10195.3|120
1708584900000|2024-02-22 06:55:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|6489
1708585200000|2024-02-22 07:00:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|188
1708585500000|2024-02-22 07:05:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|121
1708585800000|2024-02-22 07:10:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|991
1708586100000|2024-02-22 07:15:00|10196.3|10194.3|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|436
1708586400000|2024-02-22 07:20:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|256
1708586700000|2024-02-22 07:25:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|356
1708587000000|2024-02-22 07:30:00|10196.9|10194.9|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|1170
1708587300000|2024-02-22 07:35:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|512
1708587600000|2024-02-22 07:40:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1147
1708587900000|2024-02-22 07:45:00|10197.7|10195.7|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|1437
1708588200000|2024-02-22 07:50:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|464
1708588500000|2024-02-22 07:55:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|275
1708588800000|2024-02-22 08:00:00|10196.9|10194.9|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|750
1708589100000|2024-02-22 08:05:00|10196.9|10194.9|10197.7|10195.7|10197.7|10195.7|10196.9|10194.9|656
1708589400000|2024-02-22 08:10:00|10197.3|10195.3|10197.3|10195.3|10197.5|10195.5|10197.3|10195.3|1052
1708589700000|2024-02-22 08:15:00|10196.9|10194.9|10194.2|10192.2|10196.9|10194.9|10194.2|10192.2|5722
1708590000000|2024-02-22 08:20:00|10193.8|10191.8|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1997
1708590300000|2024-02-22 08:25:00|10194.2|10192.2|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|968
1708590600000|2024-02-22 08:30:00|10194.6|10192.6|10194.9|10192.9|10196.9|10194.9|10194.6|10192.6|6537
1708590900000|2024-02-22 08:35:00|10194.6|10192.6|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|2377
1708591200000|2024-02-22 08:40:00|10194.6|10192.6|10193.8|10191.8|10194.9|10192.9|10193.8|10191.8|3422
1708591500000|2024-02-22 08:45:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|3096
1708591800000|2024-02-22 08:50:00|10193.4|10191.4|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|741
1708592100000|2024-02-22 08:55:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|2400
1708592400000|2024-02-22 09:00:00|10194.2|10192.2|10193.4|10191.4|10194.6|10192.6|10193.4|10191.4|2194
1708592700000|2024-02-22 09:05:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|6286
1708593000000|2024-02-22 09:10:00|10192.6|10190.6|10193.4|10191.4|10193.8|10191.8|10192.6|10190.6|8520
1708593300000|2024-02-22 09:15:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|1547
1708593600000|2024-02-22 09:20:00|10194|10192|10193.8|10191.8|10194|10192|10193.8|10191.8|1175
1708593900000|2024-02-22 09:25:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193|10191|1696
1708594200000|2024-02-22 09:30:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.4|10191.4|1778
1708594500000|2024-02-22 09:35:00|10194.2|10192.2|10195.7|10193.7|10195.7|10193.7|10194.2|10192.2|6702
1708594800000|2024-02-22 09:40:00|10196.1|10194.1|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|4454
1708595100000|2024-02-22 09:45:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|1105
1708595400000|2024-02-22 09:50:00|10196.5|10194.5|10196.7|10194.7|10196.9|10194.9|10196.5|10194.5|2672
1708595700000|2024-02-22 09:55:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|1084
1708596000000|2024-02-22 10:00:00|10196.7|10194.7|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|2540
1708596300000|2024-02-22 10:05:00|||||||||2109
1708596600000|2024-02-22 10:10:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|238
1708596900000|2024-02-22 10:15:00|10195.9|10193.9|10195.3|10193.3|10195.9|10193.9|10195.3|10193.3|1713
1708597200000|2024-02-22 10:20:00|||||||||536
1708597500000|2024-02-22 10:25:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|3033
1708597800000|2024-02-22 10:30:00|10195.3|10193.3|10194.9|10192.9|10195.3|10193.3|10194.6|10192.6|620
1708598100000|2024-02-22 10:35:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|336
1708598400000|2024-02-22 10:40:00|||||||||532
1708598700000|2024-02-22 10:45:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|1293
1708599000000|2024-02-22 10:50:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|1329
1708599300000|2024-02-22 10:55:00|10195.3|10193.3|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|501
1708599600000|2024-02-22 11:00:00|10195.7|10193.7|10194.9|10192.9|10195.7|10193.7|10194.9|10192.9|748
1708599900000|2024-02-22 11:05:00|||||||||273
1708600200000|2024-02-22 11:10:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|1427
1708600500000|2024-02-22 11:15:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|30348
1708600800000|2024-02-22 11:20:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|516
1708601100000|2024-02-22 11:25:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|353
1708601400000|2024-02-22 11:30:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|181
1708601700000|2024-02-22 11:35:00|10194.9|10192.9|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|603
1708602000000|2024-02-22 11:40:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|10908
1708602300000|2024-02-22 11:45:00|10194.2|10192.2|10193.6|10191.6|10194.2|10192.2|10193.4|10191.4|2366
1708602600000|2024-02-22 11:50:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193|10191|1106
1708602900000|2024-02-22 11:55:00|10193.2|10191.2|10192.6|10190.6|10193.4|10191.4|10192.6|10190.6|5294
1708603200000|2024-02-22 12:00:00|||||||||1855
1708603500000|2024-02-22 12:05:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|1690
1708603800000|2024-02-22 12:10:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|2112
1708604100000|2024-02-22 12:15:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|1524
1708604400000|2024-02-22 12:20:00|10193|10191|10193.4|10191.4|10193.4|10191.4|10193|10191|702
1708604700000|2024-02-22 12:25:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|1623
1708605000000|2024-02-22 12:30:00|10192.6|10190.6|10191.4|10189.4|10193.4|10191.4|10191.4|10189.4|3993
1708605300000|2024-02-22 12:35:00|10191.8|10189.8|10190.6|10188.6|10191.8|10189.8|10190.3|10188.3|6314
1708605600000|2024-02-22 12:40:00|10190.8|10188.8|10190.3|10188.3|10190.8|10188.8|10189.5|10187.5|4309
1708605900000|2024-02-22 12:45:00|10190.1|10188.1|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|5562
1708606200000|2024-02-22 12:50:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1155
1708606500000|2024-02-22 12:55:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|2371
1708606800000|2024-02-22 13:00:00|10189.3|10187.3|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|1990
1708607100000|2024-02-22 13:05:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10187.9|10185.9|4226
1708607400000|2024-02-22 13:10:00|10188.3|10186.3|10187.1|10185.1|10188.7|10186.7|10187.1|10185.1|6284
1708607700000|2024-02-22 13:15:00|10187.5|10185.5|10189.1|10187.1|10189.1|10187.1|10187.1|10185.1|2691
1708608000000|2024-02-22 13:20:00|10188.7|10186.7|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|5944
1708608300000|2024-02-22 13:25:00|10187.9|10185.9|10188.1|10186.1|10189.1|10187.1|10187.5|10185.5|24633
1708608600000|2024-02-22 13:30:00|10187.1|10185.1|10187.5|10185.5|10187.9|10185.9|10183.6|10181.6|17130
1708608900000|2024-02-22 13:35:00|10187.9|10185.9|10187.1|10185.1|10188.3|10186.3|10186.7|10184.7|5313
1708609200000|2024-02-22 13:40:00|10187.5|10185.5|10189.1|10187.1|10189.1|10187.1|10187.1|10185.1|3115
1708609500000|2024-02-22 13:45:00|10189.5|10187.5|10187.5|10185.5|10189.5|10187.5|10187.1|10185.1|5821
1708609800000|2024-02-22 13:50:00|10187.1|10185.1|10186.4|10184.4|10188.3|10186.3|10186.4|10184.4|32307
1708610100000|2024-02-22 13:55:00|10186|10184|10186|10184|10186.7|10184.7|10185.6|10183.6|3012
1708610400000|2024-02-22 14:00:00|10185.6|10183.6|10187.1|10185.1|10187.5|10185.5|10185.2|10183.2|10098
1708610700000|2024-02-22 14:05:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|9868
1708611000000|2024-02-22 14:10:00|10186.4|10184.4|10187.9|10185.9|10187.9|10185.9|10186.4|10184.4|1639
1708611300000|2024-02-22 14:15:00|10187.5|10185.5|10189.5|10187.5|10189.5|10187.5|10187.1|10185.1|8204
1708611600000|2024-02-22 14:20:00|10189.3|10187.3|10188.7|10186.7|10189.5|10187.5|10188.3|10186.3|23178
1708611900000|2024-02-22 14:25:00|10188.3|10186.3|10189.1|10187.1|10189.5|10187.5|10188.3|10186.3|2845
1708612200000|2024-02-22 14:30:00|10188.7|10186.7|10190.3|10188.3|10190.6|10188.6|10188.7|10186.7|7468
1708612500000|2024-02-22 14:35:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.1|10187.1|16918
1708612800000|2024-02-22 14:40:00|10189.5|10187.5|10188.1|10186.1|10189.5|10187.5|10187.9|10185.9|6604
1708613100000|2024-02-22 14:45:00|10189.5|10187.5|10193|10191|10195.3|10193.3|10189.5|10187.5|15473
1708613400000|2024-02-22 14:50:00|10192.6|10190.6|10191.8|10189.8|10193.8|10191.8|10191|10189|6929
1708613700000|2024-02-22 14:55:00|10192.2|10190.2|10192|10190|10193.4|10191.4|10191.4|10189.4|7235
1708614000000|2024-02-22 15:00:00|10192.2|10190.2|10190.3|10188.3|10192.2|10190.2|10188.7|10186.7|5874
1708614300000|2024-02-22 15:05:00|10189.9|10187.9|10189.1|10187.1|10190.6|10188.6|10188.7|10186.7|5148
1708614600000|2024-02-22 15:10:00|10188.7|10186.7|10189.9|10187.9|10190.6|10188.6|10188.7|10186.7|7144
1708614900000|2024-02-22 15:15:00|10189.5|10187.5|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|16865
1708615200000|2024-02-22 15:20:00|10188.3|10186.3|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|4835
1708615500000|2024-02-22 15:25:00|10188.3|10186.3|10187.5|10185.5|10188.7|10186.7|10187.5|10185.5|5503
1708615800000|2024-02-22 15:30:00|10187.9|10185.9|10188.7|10186.7|10188.7|10186.7|10187.5|10185.5|6107
1708616100000|2024-02-22 15:35:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|8577
1708616400000|2024-02-22 15:40:00|10189.9|10187.9|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|31137
1708616700000|2024-02-22 15:45:00|10189.5|10187.5|10190.6|10188.6|10191.4|10189.4|10189.5|10187.5|35485
1708617000000|2024-02-22 15:50:00|10191|10189|10189.9|10187.9|10191|10189|10189.9|10187.9|18628
1708617300000|2024-02-22 15:55:00|10189.5|10187.5|10188.7|10186.7|10189.9|10187.9|10188.7|10186.7|13123
1708617600000|2024-02-22 16:00:00|10188.3|10186.3|10187.9|10185.9|10189.5|10187.5|10187.9|10185.9|7620
1708617900000|2024-02-22 16:05:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|4028
1708618200000|2024-02-22 16:10:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|5288
1708618500000|2024-02-22 16:15:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|1935
1708618800000|2024-02-22 16:20:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|3053
1708619100000|2024-02-22 16:25:00|10187.9|10185.9|10187.1|10185.1|10187.9|10185.9|10186.7|10184.7|3287
1708619400000|2024-02-22 16:30:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|4511
1708619700000|2024-02-22 16:35:00|10186|10184|10186|10184|10186.4|10184.4|10186|10184|24672
1708620000000|2024-02-22 16:40:00|10186.2|10184.2|10186.4|10184.4|10186.7|10184.7|10186|10184|6836
1708620300000|2024-02-22 16:45:00|10186|10184|10185.6|10183.6|10186.4|10184.4|10185.6|10183.6|42393
1708620600000|2024-02-22 16:50:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|9807
1708620900000|2024-02-22 16:55:00|10185.6|10183.6|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|8646
1708621200000|2024-02-22 17:00:00|10184.6|10182.6|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|744
1708621500000|2024-02-22 17:05:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184|10182|2778
1708621800000|2024-02-22 17:10:00|10184|10182|10184|10182|10184.8|10182.8|10184|10182|20200
1708622100000|2024-02-22 17:15:00|10184.4|10182.4|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|12063
1708622400000|2024-02-22 17:20:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|2702
1708622700000|2024-02-22 17:25:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|13036
1708623000000|2024-02-22 17:30:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|32112
1708623300000|2024-02-22 17:35:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|2398
1708623600000|2024-02-22 17:40:00|||||||||503
1708623900000|2024-02-22 17:45:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|430
1708624200000|2024-02-22 17:50:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|2541
1708624500000|2024-02-22 17:55:00|10184|10182|10184.8|10182.8|10185.2|10183.2|10184|10182|1645
1708624800000|2024-02-22 18:00:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|2610
1708625100000|2024-02-22 18:05:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.2|10181.2|1926
1708625400000|2024-02-22 18:10:00|10183.2|10181.2|10184|10182|10184.4|10182.4|10183.2|10181.2|3128
1708625700000|2024-02-22 18:15:00|10183.6|10181.6|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|3222
1708626000000|2024-02-22 18:20:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|1945
1708626300000|2024-02-22 18:25:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|2430
1708626600000|2024-02-22 18:30:00|10185.2|10183.2|10186.7|10184.7|10186.7|10184.7|10185.2|10183.2|27014
1708626900000|2024-02-22 18:35:00|10186.4|10184.4|10186.7|10184.7|10187.1|10185.1|10186|10184|4609
1708627200000|2024-02-22 18:40:00|10186.4|10184.4|10187.9|10185.9|10187.9|10185.9|10186.4|10184.4|4209
1708627500000|2024-02-22 18:45:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.4|10184.4|3099
1708627800000|2024-02-22 18:50:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186|10184|4069
1708628100000|2024-02-22 18:55:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|12244
1708628400000|2024-02-22 19:00:00|10186.5|10184.5|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|1494
1708628700000|2024-02-22 19:05:00|10186.7|10184.7|10187.1|10185.1|10187.5|10185.5|10186.4|10184.4|841
1708629000000|2024-02-22 19:10:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|3407
1708629300000|2024-02-22 19:15:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|882
1708629600000|2024-02-22 19:20:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|1150
1708629900000|2024-02-22 19:25:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.6|10183.6|1155
1708630200000|2024-02-22 19:30:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10186|10184|967
1708630500000|2024-02-22 19:35:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|1814
1708630800000|2024-02-22 19:40:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|3004
1708631100000|2024-02-22 19:45:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|1810
1708631400000|2024-02-22 19:50:00|10186|10184|10186|10184|10186|10184|10186|10184|1058
1708631700000|2024-02-22 19:55:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|6373
1708632000000|2024-02-22 20:00:00|10186|10184|10186|10184|10186|10184|10185.6|10183.6|4548
1708632300000|2024-02-22 20:05:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|3026
1708632600000|2024-02-22 20:10:00|10186.4|10184.4|10186|10184|10186.7|10184.7|10186|10184|4167
1708632900000|2024-02-22 20:15:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|581
1708633200000|2024-02-22 20:20:00|10186|10184|10186.4|10184.4|10187.1|10185.1|10185.2|10183.2|18395
1708633500000|2024-02-22 20:25:00|10186.7|10184.7|10186.4|10184.4|10187.1|10185.1|10186|10184|16976
1708633800000|2024-02-22 20:30:00|10186|10184|10185.2|10183.2|10186.7|10184.7|10185.2|10183.2|4267
1708634100000|2024-02-22 20:35:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|7228
1708634400000|2024-02-22 20:40:00|10185.4|10183.4|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|2616
1708634700000|2024-02-22 20:45:00|10185.6|10183.6|10186.4|10184.4|10186.4|10184.4|10185.2|10183.2|1003
1708635000000|2024-02-22 20:50:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186|10184|1719
1708635300000|2024-02-22 20:55:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|10592
1708635600000|2024-02-22 21:00:00|10186.7|10184.7|10186.4|10184.4|10187.1|10185.1|10186.4|10184.4|14549
1708635900000|2024-02-22 21:05:00|10186.5|10184.5|10186|10184|10186.7|10184.7|10186|10184|10641
1708636200000|2024-02-22 21:10:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10185.6|10183.6|2771
1708636500000|2024-02-22 21:15:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|3800
1708636800000|2024-02-22 21:20:00|10186.2|10184.2|10186|10184|10186.4|10184.4|10186|10184|1861
1708637100000|2024-02-22 21:25:00|||||||||1153
1708637400000|2024-02-22 21:30:00|10185.6|10183.6|10185.2|10183.2|10186|10184|10185.2|10183.2|1905
1708637700000|2024-02-22 21:35:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10184.4|10182.4|3340
1708638000000|2024-02-22 21:40:00|10184.8|10182.8|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|1517
1708638300000|2024-02-22 21:45:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|953
1708638600000|2024-02-22 21:50:00|10185|10183|10184.8|10182.8|10185|10183|10184.8|10182.8|469
1708638900000|2024-02-22 21:55:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10184.4|10182.4|2005
1708642800000|2024-02-22 23:00:00|10186|10184|10186.7|10184.7|10186.7|10184.7|10186|10184|187
1708643100000|2024-02-22 23:05:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|405
1708643400000|2024-02-22 23:10:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|167
1708643700000|2024-02-22 23:15:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|50
1708644000000|2024-02-22 23:20:00|||||||||63
1708644300000|2024-02-22 23:25:00|||||||||2
1708644600000|2024-02-22 23:30:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.9|10184.9|74
1708644900000|2024-02-22 23:35:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|178
1708645200000|2024-02-22 23:40:00|||||||||46
1708645500000|2024-02-22 23:45:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|24
1708645800000|2024-02-22 23:50:00|10186.2|10184.2|10186|10184|10186.2|10184.2|10186|10184|108
1708646100000|2024-02-22 23:55:00|||||||||193
1708646400000|2024-02-23 00:00:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|543
1708646700000|2024-02-23 00:05:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10186|10184|307
1708647000000|2024-02-23 00:10:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|570
1708647300000|2024-02-23 00:15:00|10187.3|10185.3|10187.1|10185.1|10187.3|10185.3|10187.1|10185.1|96
1708647600000|2024-02-23 00:20:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|165
1708647900000|2024-02-23 00:25:00|||||||||53
1708648200000|2024-02-23 00:30:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|424
1708648500000|2024-02-23 00:35:00|10186|10184|10183.2|10181.2|10186|10184|10181.7|10179.7|6233
1708648800000|2024-02-23 00:40:00|10183.6|10181.6|10183.2|10181.2|10184|10182|10182.8|10180.8|1391
1708649100000|2024-02-23 00:45:00|10182.8|10180.8|10182.1|10180.1|10183.2|10181.2|10181.7|10179.7|955
1708649400000|2024-02-23 00:50:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|618
1708649700000|2024-02-23 00:55:00|10182.8|10180.8|10183.2|10181.2|10183.6|10181.6|10182.4|10180.4|1544
1708650000000|2024-02-23 01:00:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|1296
1708650300000|2024-02-23 01:05:00|10183.8|10181.8|10184.8|10182.8|10184.8|10182.8|10183.6|10181.6|984
1708650600000|2024-02-23 01:10:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.2|10181.2|1015
1708650900000|2024-02-23 01:15:00|10183.4|10181.4|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|500
1708651200000|2024-02-23 01:20:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|638
1708651500000|2024-02-23 01:25:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10181.3|10179.3|678
1708651800000|2024-02-23 01:30:00|||||||||251
1708652100000|2024-02-23 01:35:00|10181.9|10179.9|10181.3|10179.3|10181.9|10179.9|10181.3|10179.3|777
1708652400000|2024-02-23 01:40:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|522
1708652700000|2024-02-23 01:45:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|538
1708653000000|2024-02-23 01:50:00|10180.9|10178.9|10180.5|10178.5|10181.3|10179.3|10180.1|10178.1|1609
1708653300000|2024-02-23 01:55:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|2268
1708653600000|2024-02-23 02:00:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|930
1708653900000|2024-02-23 02:05:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|159
1708654200000|2024-02-23 02:10:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.1|10178.1|714
1708654500000|2024-02-23 02:15:00|||||||||444
1708654800000|2024-02-23 02:20:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|1496
1708655100000|2024-02-23 02:25:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|411
1708655400000|2024-02-23 02:30:00|||||||||8
1708655700000|2024-02-23 02:35:00|||||||||466
1708656000000|2024-02-23 02:40:00|||||||||19
1708656300000|2024-02-23 02:45:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|326
1708656600000|2024-02-23 02:50:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|1060
1708656900000|2024-02-23 02:55:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|1006
1708657200000|2024-02-23 03:00:00|||||||||12
1708657500000|2024-02-23 03:05:00|10180.1|10178.1|10179.7|10177.7|10180.5|10178.5|10179.7|10177.7|2825
1708657800000|2024-02-23 03:10:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|2421
1708658100000|2024-02-23 03:15:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|339
1708658400000|2024-02-23 03:20:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|341
1708658700000|2024-02-23 03:25:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|491
1708659000000|2024-02-23 03:30:00|||||||||43
1708659300000|2024-02-23 03:35:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|136
1708659600000|2024-02-23 03:40:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10180.3|10178.3|55
1708659900000|2024-02-23 03:45:00|||||||||69
1708660200000|2024-02-23 03:50:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|193
1708660500000|2024-02-23 03:55:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|652
1708660800000|2024-02-23 04:00:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.9|10177.9|1410
1708661100000|2024-02-23 04:05:00|||||||||10
1708661400000|2024-02-23 04:10:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|151
1708661700000|2024-02-23 04:15:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|59
1708662000000|2024-02-23 04:20:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|510
1708662300000|2024-02-23 04:25:00|||||||||10
1708662600000|2024-02-23 04:30:00|||||||||944
1708662900000|2024-02-23 04:35:00|||||||||7
1708663200000|2024-02-23 04:40:00|10179.3|10177.3|10179.5|10177.5|10179.7|10177.7|10179.3|10177.3|146
1708663500000|2024-02-23 04:45:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|42
1708663800000|2024-02-23 04:50:00|||||||||14
1708664100000|2024-02-23 04:55:00|||||||||372
1708664400000|2024-02-23 05:00:00|10179.5|10177.5|10179.5|10177.5|10179.7|10177.7|10179.5|10177.5|92
1708664700000|2024-02-23 05:05:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|40
1708665000000|2024-02-23 05:10:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|285
1708665300000|2024-02-23 05:15:00|||||||||27
1708665600000|2024-02-23 05:20:00|||||||||798
1708665900000|2024-02-23 05:25:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|178
1708666200000|2024-02-23 05:30:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|897
1708666500000|2024-02-23 05:35:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|212
1708666800000|2024-02-23 05:40:00|||||||||29
1708667100000|2024-02-23 05:45:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|1323
1708667400000|2024-02-23 05:50:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|1157
1708667700000|2024-02-23 05:55:00|||||||||124
1708668000000|2024-02-23 06:00:00|||||||||386
1708668300000|2024-02-23 06:05:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|1368
1708668600000|2024-02-23 06:10:00|10178.5|10176.5|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|631
1708668900000|2024-02-23 06:15:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|2975
1708669200000|2024-02-23 06:20:00|||||||||266
1708669500000|2024-02-23 06:25:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|1178
1708669800000|2024-02-23 06:30:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|601
1708670100000|2024-02-23 06:35:00|||||||||11
1708670400000|2024-02-23 06:40:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|493
1708670700000|2024-02-23 06:45:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10179.1|10177.1|2661
1708671000000|2024-02-23 06:50:00|10179.7|10177.7|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|919
1708671300000|2024-02-23 06:55:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|921
1708671600000|2024-02-23 07:00:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|1212
1708671900000|2024-02-23 07:05:00|10180.3|10178.3|10180.9|10178.9|10180.9|10178.9|10180.1|10178.1|416
1708672200000|2024-02-23 07:10:00|10180.5|10178.5|10181.7|10179.7|10181.7|10179.7|10180.5|10178.5|622
1708672500000|2024-02-23 07:15:00|10181.3|10179.3|10182.1|10180.1|10182.1|10180.1|10181.3|10179.3|2746
1708672800000|2024-02-23 07:20:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|2958
1708673100000|2024-02-23 07:25:00|10182.1|10180.1|10182.6|10180.6|10183.2|10181.2|10181.7|10179.7|3259
1708673400000|2024-02-23 07:30:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|1044
1708673700000|2024-02-23 07:35:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|399
1708674000000|2024-02-23 07:40:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|1973
1708674300000|2024-02-23 07:45:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|1262
1708674600000|2024-02-23 07:50:00|10182.8|10180.8|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|2754
1708674900000|2024-02-23 07:55:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|1542
1708675200000|2024-02-23 08:00:00|10182.4|10180.4|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|2751
1708675500000|2024-02-23 08:05:00|10182.4|10180.4|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|1388
1708675800000|2024-02-23 08:10:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|2310
1708676100000|2024-02-23 08:15:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.5|10178.5|2468
1708676400000|2024-02-23 08:20:00|10180.5|10178.5|10182.1|10180.1|10182.1|10180.1|10180.5|10178.5|2517
1708676700000|2024-02-23 08:25:00|10181.7|10179.7|10180.9|10178.9|10181.7|10179.7|10180.9|10178.9|559
1708677000000|2024-02-23 08:30:00|10181.1|10179.1|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|12675
1708677300000|2024-02-23 08:35:00|10180.9|10178.9|10180.1|10178.1|10181.3|10179.3|10180.1|10178.1|1028
1708677600000|2024-02-23 08:40:00|10179.7|10177.7|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|885
1708677900000|2024-02-23 08:45:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|164
1708678200000|2024-02-23 08:50:00|10180.5|10178.5|10179.3|10177.3|10180.9|10178.9|10179.3|10177.3|1180
1708678500000|2024-02-23 08:55:00|10179.7|10177.7|10180.5|10178.5|10180.5|10178.5|10179.3|10177.3|3725
1708678800000|2024-02-23 09:00:00|10180.1|10178.1|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|564
1708679100000|2024-02-23 09:05:00|10178.9|10176.9|10179.5|10177.5|10179.7|10177.7|10178.9|10176.9|1031
1708679400000|2024-02-23 09:10:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|1697
1708679700000|2024-02-23 09:15:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|1441
1708680000000|2024-02-23 09:20:00|10179.5|10177.5|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|1191
1708680300000|2024-02-23 09:25:00|10179.3|10177.3|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|1165
1708680600000|2024-02-23 09:30:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|918
1708680900000|2024-02-23 09:35:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|151
1708681200000|2024-02-23 09:40:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|409
1708681500000|2024-02-23 09:45:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.3|10177.3|2409
1708681800000|2024-02-23 09:50:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|659
1708682100000|2024-02-23 09:55:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10179.7|10177.7|1661
1708682400000|2024-02-23 10:00:00|10180.1|10178.1|10180.9|10178.9|10180.9|10178.9|10180.1|10178.1|1847
1708682700000|2024-02-23 10:05:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|732
1708683000000|2024-02-23 10:10:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|1433
1708683300000|2024-02-23 10:15:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|1752
1708683600000|2024-02-23 10:20:00|10179.9|10177.9|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|368
1708683900000|2024-02-23 10:25:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|940
1708684200000|2024-02-23 10:30:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|2128
1708684500000|2024-02-23 10:35:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|1141
1708684800000|2024-02-23 10:40:00|10180.9|10178.9|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|7231
1708685100000|2024-02-23 10:45:00|10180.1|10178.1|10180.9|10178.9|10181.3|10179.3|10180.1|10178.1|6518
1708685400000|2024-02-23 10:50:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|5076
1708685700000|2024-02-23 10:55:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|1578
1708686000000|2024-02-23 11:00:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|1922
1708686300000|2024-02-23 11:05:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|10024
1708686600000|2024-02-23 11:10:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|3299
1708686900000|2024-02-23 11:15:00|10181.3|10179.3|10180.5|10178.5|10181.7|10179.7|10180.1|10178.1|820
1708687200000|2024-02-23 11:20:00|10180.7|10178.7|10180.9|10178.9|10181.3|10179.3|10180.1|10178.1|9911
1708687500000|2024-02-23 11:25:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|756
1708687800000|2024-02-23 11:30:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|566
1708688100000|2024-02-23 11:35:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|727
1708688400000|2024-02-23 11:40:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|916
1708688700000|2024-02-23 11:45:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10180.9|10178.9|782
1708689000000|2024-02-23 11:50:00|||||||||4737
1708689300000|2024-02-23 11:55:00|10181.9|10179.9|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|672
1708689600000|2024-02-23 12:00:00|10182.4|10180.4|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|1656
1708689900000|2024-02-23 12:05:00|10182.6|10180.6|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|1412
1708690200000|2024-02-23 12:10:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|1364
1708690500000|2024-02-23 12:15:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|2055
1708690800000|2024-02-23 12:20:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|955
1708691100000|2024-02-23 12:25:00|10184|10182|10184.8|10182.8|10185.2|10183.2|10184|10182|6406
1708691400000|2024-02-23 12:30:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10185.2|10183.2|1353
1708691700000|2024-02-23 12:35:00|10185.4|10183.4|10185.6|10183.6|10186|10184|10185.2|10183.2|2459
1708692000000|2024-02-23 12:40:00|10186|10184|10186.7|10184.7|10186.7|10184.7|10186|10184|2580
1708692300000|2024-02-23 12:45:00|10186.5|10184.5|10187.1|10185.1|10187.5|10185.5|10186.4|10184.4|12240
1708692600000|2024-02-23 12:50:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|3795
1708692900000|2024-02-23 12:55:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|4162
1708693200000|2024-02-23 13:00:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|2680
1708693500000|2024-02-23 13:05:00|10187.3|10185.3|10187.9|10185.9|10187.9|10185.9|10187.3|10185.3|36506
1708693800000|2024-02-23 13:10:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|6466
1708694100000|2024-02-23 13:15:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|27566
1708694400000|2024-02-23 13:20:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|2169
1708694700000|2024-02-23 13:25:00|10187.5|10185.5|10185.6|10183.6|10187.5|10185.5|10185.2|10183.2|3503
1708695000000|2024-02-23 13:30:00|10185.2|10183.2|10185.2|10183.2|10186|10184|10184.8|10182.8|5236
1708695300000|2024-02-23 13:35:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.6|10183.6|11842
1708695600000|2024-02-23 13:40:00|10185.6|10183.6|10184.8|10182.8|10186|10184|10184.4|10182.4|8487
1708695900000|2024-02-23 13:45:00|10184.6|10182.6|10184|10182|10184.8|10182.8|10183.6|10181.6|38396
1708696200000|2024-02-23 13:50:00|10183.6|10181.6|10183.2|10181.2|10184.4|10182.4|10182.8|10180.8|3976
1708696500000|2024-02-23 13:55:00|10182.8|10180.8|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|6349
1708696800000|2024-02-23 14:00:00|10183.8|10181.8|10185.6|10183.6|10185.6|10183.6|10183.8|10181.8|19976
1708697100000|2024-02-23 14:05:00|10185.2|10183.2|10184.8|10182.8|10185.6|10183.6|10184.8|10182.8|16121
1708697400000|2024-02-23 14:10:00|10184.6|10182.6|10184.4|10182.4|10185.2|10183.2|10184.4|10182.4|9803
1708697700000|2024-02-23 14:15:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|8108
1708698000000|2024-02-23 14:20:00|10185.2|10183.2|10184.4|10182.4|10185.2|10183.2|10184.2|10182.2|2724
1708698300000|2024-02-23 14:25:00|10184.8|10182.8|10185.6|10183.6|10186|10184|10184.6|10182.6|4547
1708698600000|2024-02-23 14:30:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.2|10183.2|4115
1708698900000|2024-02-23 14:35:00|10185.2|10183.2|10185.6|10183.6|10186.4|10184.4|10185.2|10183.2|10495
1708699200000|2024-02-23 14:40:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|13446
1708699500000|2024-02-23 14:45:00|10185.6|10183.6|10186.4|10184.4|10186.7|10184.7|10185.6|10183.6|3075
1708699800000|2024-02-23 14:50:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10186|10184|9063
1708700100000|2024-02-23 14:55:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|11539
1708700400000|2024-02-23 15:00:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|11103
1708700700000|2024-02-23 15:05:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|2329
1708701000000|2024-02-23 15:10:00|10186.7|10184.7|10186.4|10184.4|10187.1|10185.1|10185.6|10183.6|30214
1708701300000|2024-02-23 15:15:00|10186|10184|10186.7|10184.7|10186.7|10184.7|10186|10184|20808
1708701600000|2024-02-23 15:20:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10185.6|10183.6|7971
1708701900000|2024-02-23 15:25:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10185.2|10183.2|9199
1708702200000|2024-02-23 15:30:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186|10184|4699
1708702500000|2024-02-23 15:35:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186|10184|3536
1708702800000|2024-02-23 15:40:00|10186|10184|10185.2|10183.2|10186.4|10184.4|10184.8|10182.8|2835
1708703100000|2024-02-23 15:45:00|10184.8|10182.8|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|3537
1708703400000|2024-02-23 15:50:00|10185.6|10183.6|10186|10184|10186|10184|10185.2|10183.2|1809
1708703700000|2024-02-23 15:55:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10185.6|10183.6|5311
1708704000000|2024-02-23 16:00:00|10185.8|10183.8|10186.4|10184.4|10186.7|10184.7|10185.8|10183.8|4033
1708704300000|2024-02-23 16:05:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|3265
1708704600000|2024-02-23 16:10:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10185.2|10183.2|36443
1708704900000|2024-02-23 16:15:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|10849
1708705200000|2024-02-23 16:20:00|10186.7|10184.7|10187.9|10185.9|10188.3|10186.3|10186.7|10184.7|9489
1708705500000|2024-02-23 16:25:00|10188.3|10186.3|10189.1|10187.1|10189.5|10187.5|10187.9|10185.9|9944
1708705800000|2024-02-23 16:30:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|4222
1708706100000|2024-02-23 16:35:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|4706
1708706400000|2024-02-23 16:40:00|10189.5|10187.5|10191|10189|10191.4|10189.4|10189.5|10187.5|10548
1708706700000|2024-02-23 16:45:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.3|10188.3|27237
1708707000000|2024-02-23 16:50:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|17550
1708707300000|2024-02-23 16:55:00|10190.8|10188.8|10191|10189|10191.4|10189.4|10190.6|10188.6|8188
1708707600000|2024-02-23 17:00:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|2161
1708707900000|2024-02-23 17:05:00|10191.4|10189.4|10190.3|10188.3|10191.8|10189.8|10190.3|10188.3|2939
1708708200000|2024-02-23 17:10:00|10190.6|10188.6|10191|10189|10191|10189|10190.3|10188.3|3587
1708708500000|2024-02-23 17:15:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|4907
1708708800000|2024-02-23 17:20:00|10189.5|10187.5|10190.3|10188.3|10190.3|10188.3|10189.5|10187.5|4592
1708709100000|2024-02-23 17:25:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|3573
1708709400000|2024-02-23 17:30:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|5331
1708709700000|2024-02-23 17:35:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|4847
1708710000000|2024-02-23 17:40:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|2770
1708710300000|2024-02-23 17:45:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|3657
1708710600000|2024-02-23 17:50:00|10190.6|10188.6|10191|10189|10191|10189|10190.3|10188.3|5095
1708710900000|2024-02-23 17:55:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|5127
1708711200000|2024-02-23 18:00:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|5385
1708711500000|2024-02-23 18:05:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|1981
1708711800000|2024-02-23 18:10:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|13421
1708712100000|2024-02-23 18:15:00|10191|10189|10191.4|10189.4|10191.4|10189.4|10191|10189|35743
1708712400000|2024-02-23 18:20:00|10191|10189|10191|10189|10191|10189|10191|10189|3973
1708712700000|2024-02-23 18:25:00|10191.4|10189.4|10192.6|10190.6|10192.6|10190.6|10191.4|10189.4|14668
1708713000000|2024-02-23 18:30:00|10192.2|10190.2|10192.6|10190.6|10193|10191|10192.2|10190.2|3216
1708713300000|2024-02-23 18:35:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|3042
1708713600000|2024-02-23 18:40:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|1741
1708713900000|2024-02-23 18:45:00|10192.6|10190.6|10191.4|10189.4|10192.6|10190.6|10191|10189|5071
1708714200000|2024-02-23 18:50:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|7725
1708714500000|2024-02-23 18:55:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|5630
1708714800000|2024-02-23 19:00:00|||||||||1246
1708715100000|2024-02-23 19:05:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|5935
1708715400000|2024-02-23 19:10:00|10191|10189|10191|10189|10191|10189|10191|10189|921
1708715700000|2024-02-23 19:15:00|||||||||2606
1708716000000|2024-02-23 19:20:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|4534
1708716300000|2024-02-23 19:25:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|1067
1708716600000|2024-02-23 19:30:00|10190.3|10188.3|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|3054
1708716900000|2024-02-23 19:35:00|10190.3|10188.3|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|4356
1708717200000|2024-02-23 19:40:00|||||||||1645
1708717500000|2024-02-23 19:45:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1849
1708717800000|2024-02-23 19:50:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|1425
1708718100000|2024-02-23 19:55:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|6653
1708718400000|2024-02-23 20:00:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|4745
1708718700000|2024-02-23 20:05:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|4838
1708719000000|2024-02-23 20:10:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.3|10186.3|5218
1708719300000|2024-02-23 20:15:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|663
1708719600000|2024-02-23 20:20:00|10188.5|10186.5|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|481
1708719900000|2024-02-23 20:25:00|||||||||7685
1708720200000|2024-02-23 20:30:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|1639
1708720500000|2024-02-23 20:35:00|||||||||17478
1708720800000|2024-02-23 20:40:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|1025
1708721100000|2024-02-23 20:45:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|2117
1708721400000|2024-02-23 20:50:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|932
1708721700000|2024-02-23 20:55:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|3895
1708722000000|2024-02-23 21:00:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|1971
1708722300000|2024-02-23 21:05:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|1009
1708722600000|2024-02-23 21:10:00|||||||||3343
1708722900000|2024-02-23 21:15:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|2323
1708723200000|2024-02-23 21:20:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|2384
1708723500000|2024-02-23 21:25:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1762
1708723800000|2024-02-23 21:30:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|2458
1708724100000|2024-02-23 21:35:00|||||||||1298
1708724400000|2024-02-23 21:40:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|1427
1708724700000|2024-02-23 21:45:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1508
1708725000000|2024-02-23 21:50:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|1595
1708725300000|2024-02-23 21:55:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|1245
1708902000000|2024-02-25 23:00:00|10187.9|10185.9|10186.4|10184.4|10188.9|10186.9|10186.4|10184.4|4443
1708902300000|2024-02-25 23:05:00|10186.5|10184.5|10187.5|10185.5|10187.9|10185.9|10186.4|10184.4|829
1708902600000|2024-02-25 23:10:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|78
1708902900000|2024-02-25 23:15:00|||||||||19
1708903200000|2024-02-25 23:20:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|173
1708903500000|2024-02-25 23:25:00|10188.1|10186.1|10187.5|10185.5|10188.1|10186.1|10187.5|10185.5|510
1708903800000|2024-02-25 23:30:00|10187.1|10185.1|10186.7|10184.7|10187.3|10185.3|10186.7|10184.7|675
1708904100000|2024-02-25 23:35:00|10186.5|10184.5|10186.7|10184.7|10186.9|10184.9|10186.5|10184.5|310
1708904400000|2024-02-25 23:40:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|98
1708904700000|2024-02-25 23:45:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|276
1708905000000|2024-02-25 23:50:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|37
1708905300000|2024-02-25 23:55:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|84
1708905600000|2024-02-26 00:00:00|10187.9|10185.9|10189.5|10187.5|10189.5|10187.5|10187.9|10185.9|2870
1708905900000|2024-02-26 00:05:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|182
1708906200000|2024-02-26 00:10:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|237
1708906500000|2024-02-26 00:15:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|509
1708906800000|2024-02-26 00:20:00|10189.5|10187.5|10189.5|10187.5|10189.7|10187.7|10189.5|10187.5|517
1708907100000|2024-02-26 00:25:00|10189.3|10187.3|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|358
1708907400000|2024-02-26 00:30:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|217
1708907700000|2024-02-26 00:35:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|887
1708908000000|2024-02-26 00:40:00|10190.1|10188.1|10191.4|10189.4|10191.4|10189.4|10189.9|10187.9|1715
1708908300000|2024-02-26 00:45:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|786
1708908600000|2024-02-26 00:50:00|10191.2|10189.2|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|909
1708908900000|2024-02-26 00:55:00|10190.8|10188.8|10191|10189|10191|10189|10190.6|10188.6|517
1708909200000|2024-02-26 01:00:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|421
1708909500000|2024-02-26 01:05:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|582
1708909800000|2024-02-26 01:10:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|326
1708910100000|2024-02-26 01:15:00|10191.2|10189.2|10191.8|10189.8|10191.8|10189.8|10191|10189|701
1708910400000|2024-02-26 01:20:00|||||||||329
1708910700000|2024-02-26 01:25:00|10191.4|10189.4|10191.2|10189.2|10191.6|10189.6|10191.2|10189.2|322
1708911000000|2024-02-26 01:30:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191|10189|334
1708911300000|2024-02-26 01:35:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|184
1708911600000|2024-02-26 01:40:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1053
1708911900000|2024-02-26 01:45:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|307
1708912200000|2024-02-26 01:50:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|345
1708912500000|2024-02-26 01:55:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|376
1708912800000|2024-02-26 02:00:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|433
1708913100000|2024-02-26 02:05:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|258
1708913400000|2024-02-26 02:10:00|||||||||429
1708913700000|2024-02-26 02:15:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|640
1708914000000|2024-02-26 02:20:00|||||||||112
1708914300000|2024-02-26 02:25:00|||||||||536
1708914600000|2024-02-26 02:30:00|||||||||78
1708914900000|2024-02-26 02:35:00|||||||||207
1708915200000|2024-02-26 02:40:00|||||||||463
1708915500000|2024-02-26 02:45:00|||||||||961
1708915800000|2024-02-26 02:50:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|650
1708916100000|2024-02-26 02:55:00|10192.6|10190.6|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|441
1708916400000|2024-02-26 03:00:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|289
1708916700000|2024-02-26 03:05:00|||||||||63
1708917000000|2024-02-26 03:10:00|||||||||583
1708917300000|2024-02-26 03:15:00|||||||||160
1708917600000|2024-02-26 03:20:00|||||||||122
1708917900000|2024-02-26 03:25:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|679
1708918200000|2024-02-26 03:30:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|339
1708918500000|2024-02-26 03:35:00|||||||||81
1708918800000|2024-02-26 03:40:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|599
1708919100000|2024-02-26 03:45:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|540
1708919400000|2024-02-26 03:50:00|||||||||154
1708919700000|2024-02-26 03:55:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|417
1708920000000|2024-02-26 04:00:00|||||||||149
1708920300000|2024-02-26 04:05:00|||||||||191
1708920600000|2024-02-26 04:10:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|282
1708920900000|2024-02-26 04:15:00|||||||||111
1708921200000|2024-02-26 04:20:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|476
1708921500000|2024-02-26 04:25:00|||||||||111
1708921800000|2024-02-26 04:30:00|||||||||76
1708922100000|2024-02-26 04:35:00|||||||||212
1708922400000|2024-02-26 04:40:00|10192.4|10190.4|10191.8|10189.8|10192.4|10190.4|10191.8|10189.8|401
1708922700000|2024-02-26 04:45:00|||||||||185
1708923000000|2024-02-26 04:50:00|||||||||85
1708923300000|2024-02-26 04:55:00|||||||||138
1708923600000|2024-02-26 05:00:00|||||||||107
1708923900000|2024-02-26 05:05:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|1322
1708924200000|2024-02-26 05:10:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|2253
1708924500000|2024-02-26 05:15:00|||||||||230
1708924800000|2024-02-26 05:20:00|||||||||543
1708925100000|2024-02-26 05:25:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|308
1708925400000|2024-02-26 05:30:00|||||||||443
1708925700000|2024-02-26 05:35:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|3226
1708926000000|2024-02-26 05:40:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|2933
1708926300000|2024-02-26 05:45:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|171
1708926600000|2024-02-26 05:50:00|10192.4|10190.4|10192.2|10190.2|10192.4|10190.4|10192.2|10190.2|2057
1708926900000|2024-02-26 05:55:00|10191.8|10189.8|10192|10190|10192.2|10190.2|10191.8|10189.8|975
1708927200000|2024-02-26 06:00:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|2213
1708927500000|2024-02-26 06:05:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|461
1708927800000|2024-02-26 06:10:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|361
1708928100000|2024-02-26 06:15:00|||||||||87
1708928400000|2024-02-26 06:20:00|||||||||148
1708928700000|2024-02-26 06:25:00|10192|10190|10193|10191|10193|10191|10191.8|10189.8|1787
1708929000000|2024-02-26 06:30:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|753
1708929300000|2024-02-26 06:35:00|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|10193.8|10191.8|552
1708929600000|2024-02-26 06:40:00|||||||||176
1708929900000|2024-02-26 06:45:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|12009
1708930200000|2024-02-26 06:50:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|957
1708930500000|2024-02-26 06:55:00|||||||||457
1708930800000|2024-02-26 07:00:00|10193.8|10191.8|10193|10191|10193.8|10191.8|10193|10191|1396
1708931100000|2024-02-26 07:05:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|585
1708931400000|2024-02-26 07:10:00|10193|10191|10193|10191|10193|10191|10193|10191|1906
1708931700000|2024-02-26 07:15:00|10192.6|10190.6|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|6049
1708932000000|2024-02-26 07:20:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|1364
1708932300000|2024-02-26 07:25:00|||||||||3357
1708932600000|2024-02-26 07:30:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|11237
1708932900000|2024-02-26 07:35:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|1267
1708933200000|2024-02-26 07:40:00|||||||||329
1708933500000|2024-02-26 07:45:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|939
1708933800000|2024-02-26 07:50:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|2242
1708934100000|2024-02-26 07:55:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1193
1708934400000|2024-02-26 08:00:00|10191.8|10189.8|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|6366
1708934700000|2024-02-26 08:05:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|838
1708935000000|2024-02-26 08:10:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|610
1708935300000|2024-02-26 08:15:00|10191.8|10189.8|10192.6|10190.6|10192.6|10190.6|10191.8|10189.8|621
1708935600000|2024-02-26 08:20:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1142
1708935900000|2024-02-26 08:25:00|10192.4|10190.4|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|688
1708936200000|2024-02-26 08:30:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|1209
1708936500000|2024-02-26 08:35:00|10192.6|10190.6|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|740
1708936800000|2024-02-26 08:40:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|3575
1708937100000|2024-02-26 08:45:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|7447
1708937400000|2024-02-26 08:50:00|10190.6|10188.6|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|1106
1708937700000|2024-02-26 08:55:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|10931
1708938000000|2024-02-26 09:00:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|1726
1708938300000|2024-02-26 09:05:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|886
1708938600000|2024-02-26 09:10:00|||||||||1386
1708938900000|2024-02-26 09:15:00|||||||||2153
1708939200000|2024-02-26 09:20:00|10189.9|10187.9|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|4324
1708939500000|2024-02-26 09:25:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|540
1708939800000|2024-02-26 09:30:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|389
1708940100000|2024-02-26 09:35:00|10190.3|10188.3|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|1067
1708940400000|2024-02-26 09:40:00|||||||||2347
1708940700000|2024-02-26 09:45:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|776
1708941000000|2024-02-26 09:50:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|4466
1708941300000|2024-02-26 09:55:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|2609
1708941600000|2024-02-26 10:00:00|||||||||498
1708941900000|2024-02-26 10:05:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|588
1708942200000|2024-02-26 10:10:00|10190.3|10188.3|10191|10189|10191|10189|10190.3|10188.3|6935
1708942500000|2024-02-26 10:15:00|10190.8|10188.8|10190.6|10188.6|10191|10189|10190.6|10188.6|3233
1708942800000|2024-02-26 10:20:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|588
1708943100000|2024-02-26 10:25:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|2784
1708943400000|2024-02-26 10:30:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1741
1708943700000|2024-02-26 10:35:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|11546
1708944000000|2024-02-26 10:40:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|3658
1708944300000|2024-02-26 10:45:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|28168
1708944600000|2024-02-26 10:50:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|2541
1708944900000|2024-02-26 10:55:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|8910
1708945200000|2024-02-26 11:00:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|1592
1708945500000|2024-02-26 11:05:00|10188.9|10186.9|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|8961
1708945800000|2024-02-26 11:10:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|955
1708946100000|2024-02-26 11:15:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|13675
1708946400000|2024-02-26 11:20:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|3090
1708946700000|2024-02-26 11:25:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|4645
1708947000000|2024-02-26 11:30:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|657
1708947300000|2024-02-26 11:35:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|846
1708947600000|2024-02-26 11:40:00|||||||||2034
1708947900000|2024-02-26 11:45:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|1646
1708948200000|2024-02-26 11:50:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|1435
1708948500000|2024-02-26 11:55:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|1312
1708948800000|2024-02-26 12:00:00|10188.9|10186.9|10188.7|10186.7|10188.9|10186.9|10188.7|10186.7|3324
1708949100000|2024-02-26 12:05:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|637
1708949400000|2024-02-26 12:10:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|2112
1708949700000|2024-02-26 12:15:00|10189.5|10187.5|10190.3|10188.3|10190.3|10188.3|10189.1|10187.1|19793
1708950000000|2024-02-26 12:20:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10189.9|10187.9|2829
1708950300000|2024-02-26 12:25:00|10190.1|10188.1|10189.5|10187.5|10190.1|10188.1|10189.5|10187.5|6051
1708950600000|2024-02-26 12:30:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|4177
1708950900000|2024-02-26 12:35:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|1207
1708951200000|2024-02-26 12:40:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|550
1708951500000|2024-02-26 12:45:00|10189.9|10187.9|10188.7|10186.7|10189.9|10187.9|10188.7|10186.7|2463
1708951800000|2024-02-26 12:50:00|10189.1|10187.1|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|6327
1708952100000|2024-02-26 12:55:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|3523
1708952400000|2024-02-26 13:00:00|10187.9|10185.9|10189.5|10187.5|10189.5|10187.5|10187.9|10185.9|6699
1708952700000|2024-02-26 13:05:00|10189.9|10187.9|10191|10189|10191.4|10189.4|10189.9|10187.9|2909
1708953000000|2024-02-26 13:10:00|10190.6|10188.6|10191|10189|10191|10189|10190.3|10188.3|1714
1708953300000|2024-02-26 13:15:00|10190.6|10188.6|10189.9|10187.9|10191|10189|10189.9|10187.9|5728
1708953600000|2024-02-26 13:20:00|10189.5|10187.5|10189.1|10187.1|10189.9|10187.9|10188.7|10186.7|9660
1708953900000|2024-02-26 13:25:00|10188.7|10186.7|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|6951
1708954200000|2024-02-26 13:30:00|10188.7|10186.7|10188.3|10186.3|10189.5|10187.5|10188.3|10186.3|13058
1708954500000|2024-02-26 13:35:00|10188.7|10186.7|10189.5|10187.5|10189.9|10187.9|10188.7|10186.7|6412
1708954800000|2024-02-26 13:40:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|7447
1708955100000|2024-02-26 13:45:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|16722
1708955400000|2024-02-26 13:50:00|10189.1|10187.1|10188.3|10186.3|10189.5|10187.5|10188.3|10186.3|6386
1708955700000|2024-02-26 13:55:00|10188.7|10186.7|10189.1|10187.1|10189.9|10187.9|10188.7|10186.7|14936
1708956000000|2024-02-26 14:00:00|10188.7|10186.7|10187.9|10185.9|10189.1|10187.1|10187.9|10185.9|3435
1708956300000|2024-02-26 14:05:00|10187.5|10185.5|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|23304
1708956600000|2024-02-26 14:10:00|10188.3|10186.3|10186|10184|10188.3|10186.3|10186|10184|8124
1708956900000|2024-02-26 14:15:00|10186.4|10184.4|10185.6|10183.6|10186.4|10184.4|10185.2|10183.2|23888
1708957200000|2024-02-26 14:20:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10186|10184|11639
1708957500000|2024-02-26 14:25:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.4|10184.4|9313
1708957800000|2024-02-26 14:30:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|55061
1708958100000|2024-02-26 14:35:00|10186.7|10184.7|10187.9|10185.9|10187.9|10185.9|10186.7|10184.7|21135
1708958400000|2024-02-26 14:40:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10186.7|10184.7|17841
1708958700000|2024-02-26 14:45:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|8026
1708959000000|2024-02-26 14:50:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|9266
1708959300000|2024-02-26 14:55:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|4952
1708959600000|2024-02-26 15:00:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10186|10184|8579
1708959900000|2024-02-26 15:05:00|10186.7|10184.7|10185.6|10183.6|10186.7|10184.7|10185.6|10183.6|8366
1708960200000|2024-02-26 15:10:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|9219
1708960500000|2024-02-26 15:15:00|10186|10184|10184.8|10182.8|10186|10184|10184.8|10182.8|3872
1708960800000|2024-02-26 15:20:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|4608
1708961100000|2024-02-26 15:25:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|5644
1708961400000|2024-02-26 15:30:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|6449
1708961700000|2024-02-26 15:35:00|10185|10183|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|7356
1708962000000|2024-02-26 15:40:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|70701
1708962300000|2024-02-26 15:45:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|13784
1708962600000|2024-02-26 15:50:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|12525
1708962900000|2024-02-26 15:55:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|75654
1708963200000|2024-02-26 16:00:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|8640
1708963500000|2024-02-26 16:05:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|10435
1708963800000|2024-02-26 16:10:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|4325
1708964100000|2024-02-26 16:15:00|10184.4|10182.4|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|8574
1708964400000|2024-02-26 16:20:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|7290
1708964700000|2024-02-26 16:25:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|6647
1708965000000|2024-02-26 16:30:00|10184.4|10182.4|10184|10182|10185.4|10183.4|10184|10182|7880
1708965300000|2024-02-26 16:35:00|10184.4|10182.4|10184.4|10182.4|10185.6|10183.6|10184.4|10182.4|8296
1708965600000|2024-02-26 16:40:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|5009
1708965900000|2024-02-26 16:45:00|10185.2|10183.2|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|1812
1708966200000|2024-02-26 16:50:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|4765
1708966500000|2024-02-26 16:55:00|10185.6|10183.6|10184.4|10182.4|10185.6|10183.6|10184|10182|2334
1708966800000|2024-02-26 17:00:00|10184|10182|10183.2|10181.2|10184.4|10182.4|10183.2|10181.2|66739
1708967100000|2024-02-26 17:05:00|10183.6|10181.6|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|3354
1708967400000|2024-02-26 17:10:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|5521
1708967700000|2024-02-26 17:15:00|10183.2|10181.2|10183.6|10181.6|10184|10182|10183.2|10181.2|4921
1708968000000|2024-02-26 17:20:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10182.8|10180.8|2550
1708968300000|2024-02-26 17:25:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|2423
1708968600000|2024-02-26 17:30:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|1510
1708968900000|2024-02-26 17:35:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|14748
1708969200000|2024-02-26 17:40:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|5345
1708969500000|2024-02-26 17:45:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.2|10181.2|10177
1708969800000|2024-02-26 17:50:00|10183.2|10181.2|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|11834
1708970100000|2024-02-26 17:55:00|10183.2|10181.2|10182.4|10180.4|10183.2|10181.2|10182.4|10180.4|3464
1708970400000|2024-02-26 18:00:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10180.9|10178.9|6557
1708970700000|2024-02-26 18:05:00|10181.7|10179.7|10180.5|10178.5|10181.7|10179.7|10180.5|10178.5|36777
1708971000000|2024-02-26 18:10:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.5|10178.5|6762
1708971300000|2024-02-26 18:15:00|10180.9|10178.9|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|6846
1708971600000|2024-02-26 18:20:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|3726
1708971900000|2024-02-26 18:25:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|5129
1708972200000|2024-02-26 18:30:00|10181.3|10179.3|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|6513
1708972500000|2024-02-26 18:35:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|18323
1708972800000|2024-02-26 18:40:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|6870
1708973100000|2024-02-26 18:45:00|10180.9|10178.9|10181.3|10179.3|10181.7|10179.7|10180.9|10178.9|8254
1708973400000|2024-02-26 18:50:00|10181.5|10179.5|10180.5|10178.5|10181.5|10179.5|10180.5|10178.5|6431
1708973700000|2024-02-26 18:55:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.5|10178.5|8081
1708974000000|2024-02-26 19:00:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|1668
1708974300000|2024-02-26 19:05:00|||||||||10913
1708974600000|2024-02-26 19:10:00|10180.9|10178.9|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|3939
1708974900000|2024-02-26 19:15:00|||||||||827
1708975200000|2024-02-26 19:20:00|||||||||6097
1708975500000|2024-02-26 19:25:00|10180.5|10178.5|10180.1|10178.1|10180.9|10178.9|10180.1|10178.1|9052
1708975800000|2024-02-26 19:30:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|2970
1708976100000|2024-02-26 19:35:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|5948
1708976400000|2024-02-26 19:40:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|13575
1708976700000|2024-02-26 19:45:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|5954
1708977000000|2024-02-26 19:50:00|10180.5|10178.5|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|10887
1708977300000|2024-02-26 19:55:00|10180.5|10178.5|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|23933
1708977600000|2024-02-26 20:00:00|10180.9|10178.9|10181.7|10179.7|10182.1|10180.1|10180.9|10178.9|21631
1708977900000|2024-02-26 20:05:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|5540
1708978200000|2024-02-26 20:10:00|10182.4|10180.4|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|9597
1708978500000|2024-02-26 20:15:00|10183.2|10181.2|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|21812
1708978800000|2024-02-26 20:20:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|8378
1708979100000|2024-02-26 20:25:00|10183.6|10181.6|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|11750
1708979400000|2024-02-26 20:30:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|5574
1708979700000|2024-02-26 20:35:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|6361
1708980000000|2024-02-26 20:40:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|8034
1708980300000|2024-02-26 20:45:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|4508
1708980600000|2024-02-26 20:50:00|10182.8|10180.8|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|12783
1708980900000|2024-02-26 20:55:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|4579
1708981200000|2024-02-26 21:00:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|3648
1708981500000|2024-02-26 21:05:00|||||||||1553
1708981800000|2024-02-26 21:10:00|||||||||4554
1708982100000|2024-02-26 21:15:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|1150
1708982400000|2024-02-26 21:20:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|1302
1708982700000|2024-02-26 21:25:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|1988
1708983000000|2024-02-26 21:30:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|929
1708983300000|2024-02-26 21:35:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|3318
1708983600000|2024-02-26 21:40:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|1234
1708983900000|2024-02-26 21:45:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|4378
1708984200000|2024-02-26 21:50:00|||||||||580
1708984500000|2024-02-26 21:55:00|10181.9|10179.9|10182.4|10180.4|10182.8|10180.8|10181.7|10179.7|6502
1708988400000|2024-02-26 23:00:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.1|10180.1|510
1708988700000|2024-02-26 23:05:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|111
1708989000000|2024-02-26 23:10:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|217
1708989300000|2024-02-26 23:15:00|||||||||472
1708989600000|2024-02-26 23:20:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|131
1708989900000|2024-02-26 23:25:00|||||||||1964
1708990200000|2024-02-26 23:30:00|10182.4|10180.4|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|328
1708990500000|2024-02-26 23:35:00|||||||||89
1708990800000|2024-02-26 23:40:00|||||||||17
1708991100000|2024-02-26 23:45:00|||||||||149
1708991400000|2024-02-26 23:50:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|157
1708991700000|2024-02-26 23:55:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|196
1708992000000|2024-02-27 00:00:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|1124
1708992300000|2024-02-27 00:05:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|481
1708992600000|2024-02-27 00:10:00|10182.4|10180.4|10182.8|10180.8|10183.2|10181.2|10182.4|10180.4|2168
1708992900000|2024-02-27 00:15:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|520
1708993200000|2024-02-27 00:20:00|10182.8|10180.8|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|217
1708993500000|2024-02-27 00:25:00|10181.7|10179.7|10182.1|10180.1|10182.1|10180.1|10181.7|10179.7|140
1708993800000|2024-02-27 00:30:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|461
1708994100000|2024-02-27 00:35:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|264
1708994400000|2024-02-27 00:40:00|10183.2|10181.2|10182.8|10180.8|10183.2|10181.2|10182.8|10180.8|383
1708994700000|2024-02-27 00:45:00|10183.2|10181.2|10183.6|10181.6|10184|10182|10183.2|10181.2|904
1708995000000|2024-02-27 00:50:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|292
1708995300000|2024-02-27 00:55:00|10182.8|10180.8|10183.2|10181.2|10183.4|10181.4|10182.8|10180.8|413
1708995600000|2024-02-27 01:00:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|198
1708995900000|2024-02-27 01:05:00|||||||||865
1708996200000|2024-02-27 01:10:00|||||||||8
1708996500000|2024-02-27 01:15:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|561
1708996800000|2024-02-27 01:20:00|||||||||111
1708997100000|2024-02-27 01:25:00|10184|10182|10184|10182|10184|10182|10184|10182|766
1708997400000|2024-02-27 01:30:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|1223
1708997700000|2024-02-27 01:35:00|||||||||2150
1708998000000|2024-02-27 01:40:00|10183.8|10181.8|10184|10182|10184|10182|10183.6|10181.6|433
1708998300000|2024-02-27 01:45:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|363
1708998600000|2024-02-27 01:50:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|157
1708998900000|2024-02-27 01:55:00|10184|10182|10183.6|10181.6|10184|10182|10183.6|10181.6|295
1708999200000|2024-02-27 02:00:00|||||||||52
1708999500000|2024-02-27 02:05:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|1386
1708999800000|2024-02-27 02:10:00|10183|10181|10182.8|10180.8|10183|10181|10182.4|10180.4|1961
1709000100000|2024-02-27 02:15:00|10182.4|10180.4|10182.6|10180.6|10182.8|10180.8|10182.4|10180.4|1280
1709000400000|2024-02-27 02:20:00|10182.8|10180.8|10183.2|10181.2|10183.2|10181.2|10182.4|10180.4|193
1709000700000|2024-02-27 02:25:00|10183|10181|10182.8|10180.8|10183|10181|10182.8|10180.8|1176
1709001000000|2024-02-27 02:30:00|10182.6|10180.6|10182.8|10180.8|10182.8|10180.8|10182.6|10180.6|317
1709001300000|2024-02-27 02:35:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|138
1709001600000|2024-02-27 02:40:00|||||||||885
1709001900000|2024-02-27 02:45:00|||||||||82
1709002200000|2024-02-27 02:50:00|||||||||556
1709002500000|2024-02-27 02:55:00|||||||||130
1709002800000|2024-02-27 03:00:00|||||||||30
1709003100000|2024-02-27 03:05:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|374
1709003400000|2024-02-27 03:10:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|242
1709003700000|2024-02-27 03:15:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|67
1709004000000|2024-02-27 03:20:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|250
1709004300000|2024-02-27 03:25:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|358
1709004600000|2024-02-27 03:30:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|188
1709004900000|2024-02-27 03:35:00|||||||||35
1709005200000|2024-02-27 03:40:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|406
1709005500000|2024-02-27 03:45:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|178
1709005800000|2024-02-27 03:50:00|||||||||33
1709006100000|2024-02-27 03:55:00|||||||||110
1709006400000|2024-02-27 04:00:00|||||||||31
1709006700000|2024-02-27 04:05:00|||||||||34
1709007000000|2024-02-27 04:10:00|||||||||69
1709007300000|2024-02-27 04:15:00|||||||||1406
1709007600000|2024-02-27 04:20:00|||||||||1520
1709007900000|2024-02-27 04:25:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|211
1709008200000|2024-02-27 04:30:00|||||||||34
1709008500000|2024-02-27 04:35:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|1261
1709008800000|2024-02-27 04:40:00|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|10182.4|10180.4|525
1709009100000|2024-02-27 04:45:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|524
1709009400000|2024-02-27 04:50:00|||||||||5026
1709009700000|2024-02-27 04:55:00|||||||||718
1709010000000|2024-02-27 05:00:00|10182.4|10180.4|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|465
1709010300000|2024-02-27 05:05:00|||||||||247
1709010600000|2024-02-27 05:10:00|10182.4|10180.4|10182.3|10180.3|10182.4|10180.4|10182.1|10180.1|43
1709010900000|2024-02-27 05:15:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|1285
1709011200000|2024-02-27 05:20:00|10182.3|10180.3|10182.1|10180.1|10182.4|10180.4|10182.1|10180.1|39
1709011500000|2024-02-27 05:25:00|10181.7|10179.7|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|452
1709011800000|2024-02-27 05:30:00|||||||||7
1709012100000|2024-02-27 05:35:00|||||||||178
1709012400000|2024-02-27 05:40:00|||||||||163
1709012700000|2024-02-27 05:45:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|326
1709013000000|2024-02-27 05:50:00|||||||||105
1709013300000|2024-02-27 05:55:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|596
1709013600000|2024-02-27 06:00:00|10180.9|10178.9|10181.1|10179.1|10181.1|10179.1|10180.9|10178.9|348
1709013900000|2024-02-27 06:05:00|10181.3|10179.3|10180.5|10178.5|10181.3|10179.3|10180.5|10178.5|941
1709014200000|2024-02-27 06:10:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.1|10178.1|783
1709014500000|2024-02-27 06:15:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.7|10178.7|33
1709014800000|2024-02-27 06:20:00|||||||||192
1709015100000|2024-02-27 06:25:00|||||||||6
1709015400000|2024-02-27 06:30:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|1892
1709015700000|2024-02-27 06:35:00|10180.9|10178.9|10179.9|10177.9|10180.9|10178.9|10179.7|10177.7|706
1709016000000|2024-02-27 06:40:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.3|10177.3|304
1709016300000|2024-02-27 06:45:00|10179.9|10177.9|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|1245
1709016600000|2024-02-27 06:50:00|10179.9|10177.9|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|175
1709016900000|2024-02-27 06:55:00|10179.5|10177.5|10179.7|10177.7|10179.7|10177.7|10179.5|10177.5|467
1709017200000|2024-02-27 07:00:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|499
1709017500000|2024-02-27 07:05:00|||||||||61
1709017800000|2024-02-27 07:10:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|929
1709018100000|2024-02-27 07:15:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|615
1709018400000|2024-02-27 07:20:00|10181.1|10179.1|10180.9|10178.9|10181.3|10179.3|10180.9|10178.9|1253
1709018700000|2024-02-27 07:25:00|10181.3|10179.3|10181.7|10179.7|10181.7|10179.7|10181.3|10179.3|351
1709019000000|2024-02-27 07:30:00|10181.9|10179.9|10181.9|10179.9|10182.1|10180.1|10181.7|10179.7|3203
1709019300000|2024-02-27 07:35:00|10182.1|10180.1|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|3363
1709019600000|2024-02-27 07:40:00|10182.1|10180.1|10182.4|10180.4|10182.6|10180.6|10182.1|10180.1|2070
1709019900000|2024-02-27 07:45:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|828
1709020200000|2024-02-27 07:50:00|10182.4|10180.4|10182.8|10180.8|10182.8|10180.8|10182.4|10180.4|4106
1709020500000|2024-02-27 07:55:00|||||||||1289
1709020800000|2024-02-27 08:00:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|1665
1709021100000|2024-02-27 08:05:00|10183.4|10181.4|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|1907
1709021400000|2024-02-27 08:10:00|10183.6|10181.6|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|2620
1709021700000|2024-02-27 08:15:00|10183|10181|10183.6|10181.6|10183.6|10181.6|10183|10181|199
1709022000000|2024-02-27 08:20:00|10183.8|10181.8|10184.4|10182.4|10184.8|10182.8|10183.6|10181.6|2822
1709022300000|2024-02-27 08:25:00|10184|10182|10184.8|10182.8|10184.8|10182.8|10184|10182|1328
1709022600000|2024-02-27 08:30:00|10184.4|10182.4|10185.2|10183.2|10185.6|10183.6|10184.4|10182.4|1829
1709022900000|2024-02-27 08:35:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|2847
1709023200000|2024-02-27 08:40:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|985
1709023500000|2024-02-27 08:45:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|369
1709023800000|2024-02-27 08:50:00|10185.4|10183.4|10184.8|10182.8|10185.6|10183.6|10184.4|10182.4|1377
1709024100000|2024-02-27 08:55:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|5343
1709024400000|2024-02-27 09:00:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|1230
1709024700000|2024-02-27 09:05:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10184|10182|1640
1709025000000|2024-02-27 09:10:00|10184.2|10182.2|10184|10182|10184.4|10182.4|10184|10182|414
1709025300000|2024-02-27 09:15:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|9061
1709025600000|2024-02-27 09:20:00|10184|10182|10183.6|10181.6|10184|10182|10183.6|10181.6|460
1709025900000|2024-02-27 09:25:00|10184|10182|10183.2|10181.2|10184|10182|10183.2|10181.2|6399
1709026200000|2024-02-27 09:30:00|||||||||848
1709026500000|2024-02-27 09:35:00|10182.8|10180.8|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|766
1709026800000|2024-02-27 09:40:00|10183.4|10181.4|10183.6|10181.6|10183.6|10181.6|10183.4|10181.4|310
1709027100000|2024-02-27 09:45:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|576
1709027400000|2024-02-27 09:50:00|10184|10182|10184|10182|10184|10182|10184|10182|412
1709027700000|2024-02-27 09:55:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|3363
1709028000000|2024-02-27 10:00:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|1785
1709028300000|2024-02-27 10:05:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|5005
1709028600000|2024-02-27 10:10:00|10184|10182|10183.6|10181.6|10184|10182|10183.6|10181.6|5465
1709028900000|2024-02-27 10:15:00|10183.8|10181.8|10183.6|10181.6|10183.8|10181.8|10183.6|10181.6|2524
1709029200000|2024-02-27 10:20:00|10183.2|10181.2|10184|10182|10184|10182|10183.2|10181.2|6813
1709029500000|2024-02-27 10:25:00|||||||||1543
1709029800000|2024-02-27 10:30:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|939
1709030100000|2024-02-27 10:35:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|5122
1709030400000|2024-02-27 10:40:00|10184|10182|10183.6|10181.6|10184|10182|10183.6|10181.6|1183
1709030700000|2024-02-27 10:45:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|328
1709031000000|2024-02-27 10:50:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|294
1709031300000|2024-02-27 10:55:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10184|10182|320
1709031600000|2024-02-27 11:00:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|822
1709031900000|2024-02-27 11:05:00|10184|10182|10184|10182|10184|10182|10184|10182|164
1709032200000|2024-02-27 11:10:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184|10182|320
1709032500000|2024-02-27 11:15:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|319
1709032800000|2024-02-27 11:20:00|10184|10182|10184|10182|10184|10182|10183.6|10181.6|4157
1709033100000|2024-02-27 11:25:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|791
1709033400000|2024-02-27 11:30:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|4085
1709033700000|2024-02-27 11:35:00|10183.4|10181.4|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|2693
1709034000000|2024-02-27 11:40:00|10183.4|10181.4|10183.6|10181.6|10184|10182|10183.4|10181.4|1825
1709034300000|2024-02-27 11:45:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|1749
1709034600000|2024-02-27 11:50:00|10184.4|10182.4|10184|10182|10184.4|10182.4|10184|10182|1194
1709034900000|2024-02-27 11:55:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|1723
1709035200000|2024-02-27 12:00:00|10184.2|10182.2|10184.4|10182.4|10184.4|10182.4|10184.2|10182.2|600
1709035500000|2024-02-27 12:05:00|10184.6|10182.6|10184.4|10182.4|10184.6|10182.6|10184|10182|1131
1709035800000|2024-02-27 12:10:00|||||||||738
1709036100000|2024-02-27 12:15:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|1618
1709036400000|2024-02-27 12:20:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|1594
1709036700000|2024-02-27 12:25:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.4|10182.4|2818
1709037000000|2024-02-27 12:30:00|10184.4|10182.4|10186.4|10184.4|10186.4|10184.4|10184.4|10182.4|3135
1709037300000|2024-02-27 12:35:00|10186|10184|10186|10184|10186.4|10184.4|10185.6|10183.6|1364
1709037600000|2024-02-27 12:40:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.2|10183.2|1301
1709037900000|2024-02-27 12:45:00|10185.2|10183.2|10186|10184|10186.4|10184.4|10185.2|10183.2|2109
1709038200000|2024-02-27 12:50:00|10185.8|10183.8|10185.2|10183.2|10186|10184|10185.2|10183.2|364
1709038500000|2024-02-27 12:55:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.2|10183.2|1425
1709038800000|2024-02-27 13:00:00|10185.8|10183.8|10186|10184|10187.1|10185.1|10185.6|10183.6|3035
1709039100000|2024-02-27 13:05:00|10186.4|10184.4|10186.7|10184.7|10187.1|10185.1|10186|10184|1869
1709039400000|2024-02-27 13:10:00|10186.4|10184.4|10187.1|10185.1|10187.5|10185.5|10186|10184|4660
1709039700000|2024-02-27 13:15:00|10186.7|10184.7|10185.2|10183.2|10186.7|10184.7|10185.2|10183.2|7455
1709040000000|2024-02-27 13:20:00|10184.8|10182.8|10184.4|10182.4|10185.6|10183.6|10184|10182|8197
1709040300000|2024-02-27 13:25:00|10184.8|10182.8|10184.4|10182.4|10185.2|10183.2|10184|10182|10848
1709040600000|2024-02-27 13:30:00|10184.8|10182.8|10185.6|10183.6|10188.3|10186.3|10184.8|10182.8|6505
1709040900000|2024-02-27 13:35:00|10185.4|10183.4|10183.6|10181.6|10185.6|10183.6|10183.2|10181.2|4048
1709041200000|2024-02-27 13:40:00|10183.2|10181.2|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|5204
1709041500000|2024-02-27 13:45:00|10182.4|10180.4|10184|10182|10184.4|10182.4|10182.4|10180.4|7238
1709041800000|2024-02-27 13:50:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|7304
1709042100000|2024-02-27 13:55:00|10183.2|10181.2|10184|10182|10184.4|10182.4|10183.2|10181.2|3871
1709042400000|2024-02-27 14:00:00|10183.6|10181.6|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|3969
1709042700000|2024-02-27 14:05:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|6757
1709043000000|2024-02-27 14:10:00|10184|10182|10182.4|10180.4|10184|10182|10182.4|10180.4|11229
1709043300000|2024-02-27 14:15:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|4726
1709043600000|2024-02-27 14:20:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|8522
1709043900000|2024-02-27 14:25:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|6780
1709044200000|2024-02-27 14:30:00|10182.4|10180.4|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|5737
1709044500000|2024-02-27 14:35:00|10182.3|10180.3|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|3686
1709044800000|2024-02-27 14:40:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|9290
1709045100000|2024-02-27 14:45:00|10182.1|10180.1|10181.7|10179.7|10182.4|10180.4|10181.7|10179.7|4595
1709045400000|2024-02-27 14:50:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10182.1|10180.1|3271
1709045700000|2024-02-27 14:55:00|10182.1|10180.1|10182.8|10180.8|10183.2|10181.2|10182.1|10180.1|3139
1709046000000|2024-02-27 15:00:00|10183|10181|10183.2|10181.2|10185.4|10183.4|10182.4|10180.4|38335
1709046300000|2024-02-27 15:05:00|10182.8|10180.8|10184.4|10182.4|10184.8|10182.8|10182.8|10180.8|7362
1709046600000|2024-02-27 15:10:00|10184.8|10182.8|10184.4|10182.4|10185.2|10183.2|10184|10182|16762
1709046900000|2024-02-27 15:15:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|2419
1709047200000|2024-02-27 15:20:00|10185.2|10183.2|10184|10182|10185.6|10183.6|10184|10182|4792
1709047500000|2024-02-27 15:25:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|6234
1709047800000|2024-02-27 15:30:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10182.8|10180.8|1186
1709048100000|2024-02-27 15:35:00|10182.8|10180.8|10182.8|10180.8|10183.6|10181.6|10182.8|10180.8|1369
1709048400000|2024-02-27 15:40:00|10182.6|10180.6|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|3249
1709048700000|2024-02-27 15:45:00|10182.8|10180.8|10183.6|10181.6|10184|10182|10182.4|10180.4|4275
1709049000000|2024-02-27 15:50:00|10184|10182|10183.6|10181.6|10184|10182|10183.6|10181.6|1005
1709049300000|2024-02-27 15:55:00|10184|10182|10184|10182|10184.4|10182.4|10183.6|10181.6|2665
1709049600000|2024-02-27 16:00:00|10183.6|10181.6|10184|10182|10184.4|10182.4|10183.6|10181.6|1875
1709049900000|2024-02-27 16:05:00|10183.8|10181.8|10184|10182|10184.4|10182.4|10183.6|10181.6|24543
1709050200000|2024-02-27 16:10:00|10183.6|10181.6|10184.4|10182.4|10184.4|10182.4|10183.2|10181.2|1838
1709050500000|2024-02-27 16:15:00|10184.8|10182.8|10184.4|10182.4|10185.2|10183.2|10184.4|10182.4|2241
1709050800000|2024-02-27 16:20:00|10184.6|10182.6|10183.6|10181.6|10185.2|10183.2|10183.6|10181.6|1764
1709051100000|2024-02-27 16:25:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|1702
1709051400000|2024-02-27 16:30:00|10183.6|10181.6|10184|10182|10184.4|10182.4|10183.6|10181.6|16763
1709051700000|2024-02-27 16:35:00|10183.6|10181.6|10183.2|10181.2|10184|10182|10183.2|10181.2|2765
1709052000000|2024-02-27 16:40:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|512
1709052300000|2024-02-27 16:45:00|10184|10182|10184|10182|10184|10182|10183.6|10181.6|3098
1709052600000|2024-02-27 16:50:00|10183.6|10181.6|10183.2|10181.2|10184|10182|10183.2|10181.2|12246
1709052900000|2024-02-27 16:55:00|10182.8|10180.8|10184|10182|10184|10182|10182.8|10180.8|4867
1709053200000|2024-02-27 17:00:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|3819
1709053500000|2024-02-27 17:05:00|10184|10182|10183.2|10181.2|10184|10182|10183.2|10181.2|11180
1709053800000|2024-02-27 17:10:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|3373
1709054100000|2024-02-27 17:15:00|10182.1|10180.1|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|3621
1709054400000|2024-02-27 17:20:00|10182.3|10180.3|10182.1|10180.1|10182.4|10180.4|10181.7|10179.7|785
1709054700000|2024-02-27 17:25:00|10181.7|10179.7|10182.4|10180.4|10182.8|10180.8|10181.7|10179.7|6323
1709055000000|2024-02-27 17:30:00|10182.1|10180.1|10181.7|10179.7|10182.8|10180.8|10181.3|10179.3|29643
1709055300000|2024-02-27 17:35:00|10182.1|10180.1|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|915
1709055600000|2024-02-27 17:40:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|1334
1709055900000|2024-02-27 17:45:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|1128
1709056200000|2024-02-27 17:50:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|658
1709056500000|2024-02-27 17:55:00|10182.1|10180.1|10181.3|10179.3|10182.1|10180.1|10181.3|10179.3|1383
1709056800000|2024-02-27 18:00:00|10181.1|10179.1|10182.4|10180.4|10182.4|10180.4|10180.9|10178.9|2512
1709057100000|2024-02-27 18:05:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.1|10180.1|1971
1709057400000|2024-02-27 18:10:00|10183.2|10181.2|10184|10182|10184|10182|10183.2|10181.2|1688
1709057700000|2024-02-27 18:15:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|782
1709058000000|2024-02-27 18:20:00|10184.8|10182.8|10183.6|10181.6|10184.8|10182.8|10183.6|10181.6|2064
1709058300000|2024-02-27 18:25:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|3402
1709058600000|2024-02-27 18:30:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.4|10180.4|1894
1709058900000|2024-02-27 18:35:00|||||||||2045
1709059200000|2024-02-27 18:40:00|10182.1|10180.1|10182.1|10180.1|10182.4|10180.4|10181.3|10179.3|2925
1709059500000|2024-02-27 18:45:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|917
1709059800000|2024-02-27 18:50:00|10181.3|10179.3|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|1227
1709060100000|2024-02-27 18:55:00|10181.1|10179.1|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|2226
1709060400000|2024-02-27 19:00:00|10181.7|10179.7|10179.7|10177.7|10181.7|10179.7|10179.7|10177.7|3415
1709060700000|2024-02-27 19:05:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|4020
1709061000000|2024-02-27 19:10:00|10179.7|10177.7|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|1795
1709061300000|2024-02-27 19:15:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10178.9|10176.9|3718
1709061600000|2024-02-27 19:20:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|7787
1709061900000|2024-02-27 19:25:00|10178.7|10176.7|10179.3|10177.3|10179.3|10177.3|10178.7|10176.7|3934
1709062200000|2024-02-27 19:30:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|3524
1709062500000|2024-02-27 19:35:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|4148
1709062800000|2024-02-27 19:40:00|10178.1|10176.1|10178.5|10176.5|10178.5|10176.5|10178.1|10176.1|985
1709063100000|2024-02-27 19:45:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|2717
1709063400000|2024-02-27 19:50:00|10178.1|10176.1|10178.1|10176.1|10178.5|10176.5|10177.8|10175.8|9116
1709063700000|2024-02-27 19:55:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10177.8|10175.8|5547
1716852000000|2024-05-27 23:20:00|10184|10182|10184|10182|10184|10182|10184|10182|38
1716852300000|2024-05-27 23:25:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|299
1716852600000|2024-05-27 23:30:00|10184|10182|10184|10182|10184|10182|10184|10182|112
1716852900000|2024-05-27 23:35:00|||||||||16
1716853200000|2024-05-27 23:40:00|||||||||21
1716853500000|2024-05-27 23:45:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|83
1716853800000|2024-05-27 23:50:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|164
1716854100000|2024-05-27 23:55:00|10184|10182|10184|10182|10184|10182|10184|10182|167
1716854400000|2024-05-28 00:00:00|10184.4|10182.4|10183.6|10181.6|10184.4|10182.4|10183.6|10181.6|322
1716854700000|2024-05-28 00:05:00|10183.4|10181.4|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|922
1716855000000|2024-05-28 00:10:00|||||||||573
1716855300000|2024-05-28 00:15:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.6|10181.6|460
1716855600000|2024-05-28 00:20:00|||||||||611
1716855900000|2024-05-28 00:25:00|10184|10182|10184|10182|10184|10182|10184|10182|1437
1716856200000|2024-05-28 00:30:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|377
1716856500000|2024-05-28 00:35:00|10184|10182|10183.8|10181.8|10184|10182|10183.6|10181.6|525
1716856800000|2024-05-28 00:40:00|10184|10182|10183.8|10181.8|10184|10182|10183.6|10181.6|224
1716857100000|2024-05-28 00:45:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|268
1716857400000|2024-05-28 00:50:00|||||||||139
1716857700000|2024-05-28 00:55:00|10183.4|10181.4|10183.2|10181.2|10183.4|10181.4|10183.2|10181.2|985
1716858000000|2024-05-28 01:00:00|||||||||185
1716858300000|2024-05-28 01:05:00|||||||||361
1716858600000|2024-05-28 01:10:00|10183.6|10181.6|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|419
1716858900000|2024-05-28 01:15:00|10183.4|10181.4|10183.6|10181.6|10183.6|10181.6|10183.4|10181.4|324
1716859200000|2024-05-28 01:20:00|||||||||198
1716859500000|2024-05-28 01:25:00|||||||||143
1716859800000|2024-05-28 01:30:00|10183.2|10181.2|10183.6|10181.6|10183.6|10181.6|10183.2|10181.2|476
1716860100000|2024-05-28 01:35:00|10184|10182|10184|10182|10184|10182|10184|10182|170
1716860400000|2024-05-28 01:40:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|503
1716860700000|2024-05-28 01:45:00|10183.8|10181.8|10183.6|10181.6|10184|10182|10183.6|10181.6|260
1716861000000|2024-05-28 01:50:00|||||||||160
1716861300000|2024-05-28 01:55:00|||||||||223
1716861600000|2024-05-28 02:00:00|||||||||267
1716861900000|2024-05-28 02:05:00|10184|10182|10183.6|10181.6|10184|10182|10183.6|10181.6|685
1716862200000|2024-05-28 02:10:00|||||||||150
1716862500000|2024-05-28 02:15:00|||||||||140
1716862800000|2024-05-28 02:20:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|1034
1716863100000|2024-05-28 02:25:00|||||||||337
1716863400000|2024-05-28 02:30:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|381
1716863700000|2024-05-28 02:35:00|10184|10182|10184|10182|10184|10182|10184|10182|806
1716864000000|2024-05-28 02:40:00|||||||||257
1716864300000|2024-05-28 02:45:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|814
1716864600000|2024-05-28 02:50:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|252
1716864900000|2024-05-28 02:55:00|||||||||165
1716865200000|2024-05-28 03:00:00|||||||||174
1716865500000|2024-05-28 03:05:00|||||||||327
1716865800000|2024-05-28 03:10:00|||||||||220
1716866100000|2024-05-28 03:15:00|10183.6|10181.6|10183.8|10181.8|10184|10182|10183.6|10181.6|688
1716866400000|2024-05-28 03:20:00|10184|10182|10184|10182|10184|10182|10183.6|10181.6|807
1716866700000|2024-05-28 03:25:00|10183.8|10181.8|10184|10182|10184|10182|10183.6|10181.6|149
1716867000000|2024-05-28 03:30:00|||||||||129
1716867300000|2024-05-28 03:35:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|517
1716867600000|2024-05-28 03:40:00|||||||||258
1716867900000|2024-05-28 03:45:00|||||||||134
1716868200000|2024-05-28 03:50:00|||||||||633
1716868500000|2024-05-28 03:55:00|||||||||130
1716868800000|2024-05-28 04:00:00|10184|10182|10184|10182|10184|10182|10184|10182|2873
1716869100000|2024-05-28 04:05:00|||||||||147
1716869400000|2024-05-28 04:10:00|||||||||134
1716869700000|2024-05-28 04:15:00|||||||||236
1716870000000|2024-05-28 04:20:00|||||||||220
1716870300000|2024-05-28 04:25:00|||||||||141
1716870600000|2024-05-28 04:30:00|||||||||186
1716870900000|2024-05-28 04:35:00|||||||||433
1716871200000|2024-05-28 04:40:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|407
1716871500000|2024-05-28 04:45:00|10184|10182|10184|10182|10184|10182|10184|10182|483
1716871800000|2024-05-28 04:50:00|||||||||746
1716872100000|2024-05-28 04:55:00|||||||||250
1716872400000|2024-05-28 05:00:00|||||||||212
1716872700000|2024-05-28 05:05:00|||||||||194
1716873000000|2024-05-28 05:10:00|||||||||2687
1716873300000|2024-05-28 05:15:00|10183.8|10181.8|10184|10182|10184|10182|10183.8|10181.8|436
1716873600000|2024-05-28 05:20:00|||||||||382
1716873900000|2024-05-28 05:25:00|||||||||141
1716874200000|2024-05-28 05:30:00|||||||||1094
1716874500000|2024-05-28 05:35:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184|10182|196
1716874800000|2024-05-28 05:40:00|10184|10182|10184|10182|10184|10182|10184|10182|998
1716875100000|2024-05-28 05:45:00|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|10183.6|10181.6|2924
1716875400000|2024-05-28 05:50:00|10184|10182|10184|10182|10184|10182|10184|10182|138
1716875700000|2024-05-28 05:55:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|1243
1716876000000|2024-05-28 06:00:00|10183.6|10181.6|10184|10182|10184|10182|10183.6|10181.6|701
1716876300000|2024-05-28 06:05:00|10183.8|10181.8|10184|10182|10184|10182|10183.8|10181.8|325
1716876600000|2024-05-28 06:10:00|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|10184.4|10182.4|261
1716876900000|2024-05-28 06:15:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|602
1716877200000|2024-05-28 06:20:00|10184|10182|10184.4|10182.4|10184.4|10182.4|10184|10182|340
1716877500000|2024-05-28 06:25:00|||||||||286
1716877800000|2024-05-28 06:30:00|10184.8|10182.8|10184.8|10182.8|10185.2|10183.2|10184.8|10182.8|1582
1716878100000|2024-05-28 06:35:00|10184.4|10182.4|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|1072
1716878400000|2024-05-28 06:40:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|5954
1716878700000|2024-05-28 06:45:00|||||||||327
1716879000000|2024-05-28 06:50:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|426
1716879300000|2024-05-28 06:55:00|10184.8|10182.8|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|840
1716879600000|2024-05-28 07:00:00|10184.8|10182.8|10185.2|10183.2|10185.2|10183.2|10184.4|10182.4|912
1716879900000|2024-05-28 07:05:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|1551
1716880200000|2024-05-28 07:10:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|3010
1716880500000|2024-05-28 07:15:00|||||||||4352
1716880800000|2024-05-28 07:20:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.4|10183.4|14174
1716881100000|2024-05-28 07:25:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|6441
1716881400000|2024-05-28 07:30:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|5993
1716881700000|2024-05-28 07:35:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|4427
1716882000000|2024-05-28 07:40:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|2563
1716882300000|2024-05-28 07:45:00|||||||||1543
1716882600000|2024-05-28 07:50:00|10185.4|10183.4|10185.2|10183.2|10185.6|10183.6|10184.8|10182.8|1219
1716882900000|2024-05-28 07:55:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|3575
1716883200000|2024-05-28 08:00:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10186|10184|3152
1716883500000|2024-05-28 08:05:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|8394
1716883800000|2024-05-28 08:10:00|10186|10184|10186|10184|10186|10184|10186|10184|3554
1716884100000|2024-05-28 08:15:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|4151
1716884400000|2024-05-28 08:20:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|935
1716884700000|2024-05-28 08:25:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|677
1716885000000|2024-05-28 08:30:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|722
1716885300000|2024-05-28 08:35:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|3212
1716885600000|2024-05-28 08:40:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|2278
1716885900000|2024-05-28 08:45:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|2017
1716886200000|2024-05-28 08:50:00|10185.6|10183.6|10186|10184|10186|10184|10185.6|10183.6|1757
1716886500000|2024-05-28 08:55:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.2|10183.2|5058
1716886800000|2024-05-28 09:00:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10766
1716887100000|2024-05-28 09:05:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|3100
1716887400000|2024-05-28 09:10:00|||||||||1496
1716887700000|2024-05-28 09:15:00|10185.2|10183.2|10186|10184|10186|10184|10185.2|10183.2|1327
1716888000000|2024-05-28 09:20:00|||||||||5388
1716888300000|2024-05-28 09:25:00|10185.6|10183.6|10185.4|10183.4|10185.6|10183.6|10185.4|10183.4|1837
1716888600000|2024-05-28 09:30:00|10185.2|10183.2|10186|10184|10186|10184|10185.2|10183.2|10025
1716888900000|2024-05-28 09:35:00|||||||||1562
1716889200000|2024-05-28 09:40:00|||||||||1691
1716889500000|2024-05-28 09:45:00|||||||||1693
1716889800000|2024-05-28 09:50:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|1326
1716890100000|2024-05-28 09:55:00|10185.2|10183.2|10185.6|10183.6|10185.8|10183.8|10185.2|10183.2|21783
1716890400000|2024-05-28 10:00:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|2130
1716890700000|2024-05-28 10:05:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|18900
1716891000000|2024-05-28 10:10:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|11507
1716891300000|2024-05-28 10:15:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|7571
1716891600000|2024-05-28 10:20:00|||||||||2647
1716891900000|2024-05-28 10:25:00|10185.4|10183.4|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|3684
1716892200000|2024-05-28 10:30:00|10185.2|10183.2|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|4607
1716892500000|2024-05-28 10:35:00|10185|10183|10185.2|10183.2|10185.2|10183.2|10184.8|10182.8|3322
1716892800000|2024-05-28 10:40:00|10185.4|10183.4|10185.2|10183.2|10185.4|10183.4|10185.2|10183.2|760
1716893100000|2024-05-28 10:45:00|||||||||2961
1716893400000|2024-05-28 10:50:00|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|10185.6|10183.6|911
1716893700000|2024-05-28 10:55:00|10185.4|10183.4|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|1428
1716894000000|2024-05-28 11:00:00|10184.8|10182.8|10185.6|10183.6|10185.6|10183.6|10184.8|10182.8|2624
1716894300000|2024-05-28 11:05:00|||||||||535
1716894600000|2024-05-28 11:10:00|10185.2|10183.2|10186|10184|10186|10184|10185.2|10183.2|9014
1716894900000|2024-05-28 11:15:00|10185.6|10183.6|10186.4|10184.4|10186.4|10184.4|10185.6|10183.6|1170
1716895200000|2024-05-28 11:20:00|10186|10184|10185.6|10183.6|10186|10184|10185.6|10183.6|5061
1716895500000|2024-05-28 11:25:00|10185.2|10183.2|10185.4|10183.4|10185.6|10183.6|10185.2|10183.2|1144
1716895800000|2024-05-28 11:30:00|10185.2|10183.2|10185.6|10183.6|10185.6|10183.6|10185.2|10183.2|2575
1716896100000|2024-05-28 11:35:00|10185.8|10183.8|10185.6|10183.6|10186|10184|10185.6|10183.6|2220
1716896400000|2024-05-28 11:40:00|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|10185.2|10183.2|6145
1716896700000|2024-05-28 11:45:00|10184.8|10182.8|10184.4|10182.4|10185.2|10183.2|10184.4|10182.4|12256
1716897000000|2024-05-28 11:50:00|10184.8|10182.8|10184.8|10182.8|10184.8|10182.8|10184.4|10182.4|11113
1716897300000|2024-05-28 11:55:00|10184.4|10182.4|10184.4|10182.4|10184.8|10182.8|10184.4|10182.4|3592
1716897600000|2024-05-28 12:00:00|10184.8|10182.8|10185.6|10183.6|10185.6|10183.6|10184.4|10182.4|5942
1716897900000|2024-05-28 12:05:00|10185.8|10183.8|10186.4|10184.4|10186.7|10184.7|10185.8|10183.8|33301
1716898200000|2024-05-28 12:10:00|10186.7|10184.7|10187.5|10185.5|10187.9|10185.9|10186.7|10184.7|21308
1716898500000|2024-05-28 12:15:00|10187.1|10185.1|10187.5|10185.5|10187.7|10185.7|10186.7|10184.7|10216
1716898800000|2024-05-28 12:20:00|10187.9|10185.9|10187.9|10185.9|10188.7|10186.7|10187.5|10185.5|8915
1716899100000|2024-05-28 12:25:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|22990
1716899400000|2024-05-28 12:30:00|10187.5|10185.5|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|63618
1716899700000|2024-05-28 12:35:00|10188.1|10186.1|10188.3|10186.3|10188.7|10186.7|10187.9|10185.9|2428
1716900000000|2024-05-28 12:40:00|10188.7|10186.7|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|11627
1716900300000|2024-05-28 12:45:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|14384
1716900600000|2024-05-28 12:50:00|10187.1|10185.1|10188.3|10186.3|10188.7|10186.7|10187.1|10185.1|16624
1716900900000|2024-05-28 12:55:00|10187.9|10185.9|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|15931
1716901200000|2024-05-28 13:00:00|10187.7|10185.7|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|5808
1716901500000|2024-05-28 13:05:00|10187.1|10185.1|10188.7|10186.7|10188.7|10186.7|10187.1|10185.1|34775
1716901800000|2024-05-28 13:10:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|30524
1716902100000|2024-05-28 13:15:00|10188.7|10186.7|10190.3|10188.3|10190.3|10188.3|10188.3|10186.3|22084
1716902400000|2024-05-28 13:20:00|10190.6|10188.6|10191|10189|10191|10189|10189.9|10187.9|14313
1716902700000|2024-05-28 13:25:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|17406
1716903000000|2024-05-28 13:30:00|10189.9|10187.9|10190.6|10188.6|10190.6|10188.6|10189.9|10187.9|9243
1716903300000|2024-05-28 13:35:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|12775
1716903600000|2024-05-28 13:40:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|52932
1716903900000|2024-05-28 13:45:00|10189.7|10187.7|10190.3|10188.3|10191|10189|10189.7|10187.7|113640
1716904200000|2024-05-28 13:50:00|10190.6|10188.6|10190.3|10188.3|10191|10189|10190.3|10188.3|38297
1716904500000|2024-05-28 13:55:00|10189.9|10187.9|10188.7|10186.7|10189.9|10187.9|10188.3|10186.3|23623
1716904800000|2024-05-28 14:00:00|10188.3|10186.3|10187.1|10185.1|10188.7|10186.7|10186.7|10184.7|10946
1716905100000|2024-05-28 14:05:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.4|10184.4|10829
1716905400000|2024-05-28 14:10:00|10186.7|10184.7|10186.4|10184.4|10187.1|10185.1|10186.4|10184.4|4350
1716905700000|2024-05-28 14:15:00|10186.2|10184.2|10186|10184|10186.2|10184.2|10186|10184|4871
1716906000000|2024-05-28 14:20:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.6|10183.6|5474
1716906300000|2024-05-28 14:25:00|10185.6|10183.6|10185.2|10183.2|10186|10184|10185.2|10183.2|12506
1716906600000|2024-05-28 14:30:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|3629
1716906900000|2024-05-28 14:35:00|10185.6|10183.6|10185.2|10183.2|10185.6|10183.6|10185.2|10183.2|29812
1716907200000|2024-05-28 14:40:00|||||||||3036
1716907500000|2024-05-28 14:45:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|4617
1716907800000|2024-05-28 14:50:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10185.2|10183.2|118748
1716908100000|2024-05-28 14:55:00|10185.8|10183.8|10186|10184|10186.4|10184.4|10185.6|10183.6|3548
1716908400000|2024-05-28 15:00:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|32407
1716908700000|2024-05-28 15:05:00|||||||||3743
1716909000000|2024-05-28 15:10:00|||||||||7203
1716909300000|2024-05-28 15:15:00|10186.7|10184.7|10186|10184|10186.7|10184.7|10185.6|10183.6|4704
1716909600000|2024-05-28 15:20:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|4235
1716909900000|2024-05-28 15:25:00|10185.6|10183.6|10185.6|10183.6|10186|10184|10185.6|10183.6|4787
1716910200000|2024-05-28 15:30:00|10186|10184|10184|10182|10186.5|10184.5|10184|10182|20074
1716910500000|2024-05-28 15:35:00|10184.4|10182.4|10184.4|10182.4|10185.2|10183.2|10184.4|10182.4|7064
1716910800000|2024-05-28 15:40:00|10184.8|10182.8|10184|10182|10184.8|10182.8|10184|10182|3589
1716911100000|2024-05-28 15:45:00|||||||||8968
1716911400000|2024-05-28 15:50:00|10184.4|10182.4|10184|10182|10184.8|10182.8|10183.6|10181.6|8771
1716911700000|2024-05-28 15:55:00|10183.6|10181.6|10183.6|10181.6|10184|10182|10183.2|10181.2|11012
1716912000000|2024-05-28 16:00:00|10183.4|10181.4|10183.6|10181.6|10184|10182|10183.2|10181.2|14062
1716912300000|2024-05-28 16:05:00|10183.2|10181.2|10183.2|10181.2|10183.6|10181.6|10183.2|10181.2|13869
1716912600000|2024-05-28 16:10:00|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|10182.8|10180.8|3806
1716912900000|2024-05-28 16:15:00|10182.4|10180.4|10182.1|10180.1|10182.8|10180.8|10182.1|10180.1|17099
1716913200000|2024-05-28 16:20:00|10181.7|10179.7|10182.4|10180.4|10182.4|10180.4|10181.7|10179.7|18278
1716913500000|2024-05-28 16:25:00|10182.6|10180.6|10182.4|10180.4|10182.6|10180.6|10182.4|10180.4|2965
1716913800000|2024-05-28 16:30:00|||||||||1387
1716914100000|2024-05-28 16:35:00|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|10182.1|10180.1|5950
1716914400000|2024-05-28 16:40:00|10181.7|10179.7|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|4284
1716914700000|2024-05-28 16:45:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|19743
1716915000000|2024-05-28 16:50:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.7|10179.7|3406
1716915300000|2024-05-28 16:55:00|10182.1|10180.1|10181.7|10179.7|10182.1|10180.1|10181.3|10179.3|5510
1716915600000|2024-05-28 17:00:00|10181.5|10179.5|10179.7|10177.7|10181.7|10179.7|10179.3|10177.3|13682
1716915900000|2024-05-28 17:05:00|10180.1|10178.1|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|6964
1716916200000|2024-05-28 17:10:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|3438
1716916500000|2024-05-28 17:15:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|50505
1716916800000|2024-05-28 17:20:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|1949
1716917100000|2024-05-28 17:25:00|10178.5|10176.5|10178.1|10176.1|10178.5|10176.5|10178.1|10176.1|1906
1716917400000|2024-05-28 17:30:00|10178.5|10176.5|10177.6|10175.6|10178.5|10176.5|10177.4|10175.4|4326
1716917700000|2024-05-28 17:35:00|10177.4|10175.4|10177.4|10175.4|10178.1|10176.1|10177.4|10175.4|7103
1716918000000|2024-05-28 17:40:00|10177|10175|10176.2|10174.2|10177.4|10175.4|10176.2|10174.2|28744
1716918300000|2024-05-28 17:45:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|8251
1716918600000|2024-05-28 17:50:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|24151
1716918900000|2024-05-28 17:55:00|||||||||6733
1716919200000|2024-05-28 18:00:00|10176.6|10174.6|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|4538
1716919500000|2024-05-28 18:05:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|3595
1716919800000|2024-05-28 18:10:00|||||||||5590
1716920100000|2024-05-28 18:15:00|10177|10175|10177|10175|10177.4|10175.4|10177|10175|6072
1716920400000|2024-05-28 18:20:00|10177.4|10175.4|10176.8|10174.8|10177.4|10175.4|10176.6|10174.6|4112
1716920700000|2024-05-28 18:25:00|10177|10175|10177|10175|10177|10175|10176.6|10174.6|1549
1716921000000|2024-05-28 18:30:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|1293
1716921300000|2024-05-28 18:35:00|10177.8|10175.8|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|2067
1716921600000|2024-05-28 18:40:00|10177.4|10175.4|10177|10175|10177.4|10175.4|10177|10175|28535
1716921900000|2024-05-28 18:45:00|||||||||4097
1716922200000|2024-05-28 18:50:00|10176.6|10174.6|10177|10175|10177|10175|10176.6|10174.6|3438
1716922500000|2024-05-28 18:55:00|10176.8|10174.8|10176.6|10174.6|10177|10175|10176.6|10174.6|12968
1716922800000|2024-05-28 19:00:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|28778
1716923100000|2024-05-28 19:05:00|10177.6|10175.6|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|5248
1716923400000|2024-05-28 19:10:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|3093
1716923700000|2024-05-28 19:15:00|||||||||4026
1716924000000|2024-05-28 19:20:00|||||||||5219
1716924300000|2024-05-28 19:25:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|10043
1716924600000|2024-05-28 19:30:00|||||||||8230
1716924900000|2024-05-28 19:35:00|||||||||13793
1716925200000|2024-05-28 19:40:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|4239
1716925500000|2024-05-28 19:45:00|||||||||2032
1716925800000|2024-05-28 19:50:00|10177|10175|10177|10175|10177|10175|10177|10175|8362
1716926100000|2024-05-28 19:55:00|10177.4|10175.4|10177|10175|10177.4|10175.4|10177|10175|3121
1716926400000|2024-05-28 20:00:00|||||||||2333
1716926700000|2024-05-28 20:05:00|||||||||1830
1716927000000|2024-05-28 20:10:00|||||||||706
1716927300000|2024-05-28 20:15:00|||||||||479
1716927600000|2024-05-28 20:20:00|10176.6|10174.6|10177|10175|10177|10175|10176.6|10174.6|7282
1716927900000|2024-05-28 20:25:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.6|10174.6|1578
1716928200000|2024-05-28 20:30:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|3028
1716928500000|2024-05-28 20:35:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|2335
1716928800000|2024-05-28 20:40:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|2750
1716929100000|2024-05-28 20:45:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1919
1716929400000|2024-05-28 20:50:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|971
1716929700000|2024-05-28 20:55:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|17938
1716933600000|2024-05-28 22:00:00|10175.6|10173.6|10176.2|10174.2|10176.6|10174.6|10175.6|10173.6|85
1716933900000|2024-05-28 22:05:00|||||||||130
1716934200000|2024-05-28 22:10:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|568
1716934500000|2024-05-28 22:15:00|10176.6|10174.6|10176.4|10174.4|10176.6|10174.6|10176.2|10174.2|924
1716934800000|2024-05-28 22:20:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|1448
1716935100000|2024-05-28 22:25:00|10177|10175|10177|10175|10177|10175|10176.6|10174.6|307
1716935400000|2024-05-28 22:30:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|67
1716935700000|2024-05-28 22:35:00|||||||||48
1716936000000|2024-05-28 22:40:00|||||||||41
1716936300000|2024-05-28 22:45:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|139
1716936600000|2024-05-28 22:50:00|||||||||217
1716936900000|2024-05-28 22:55:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|292
1716937200000|2024-05-28 23:00:00|10176.4|10174.4|10176.6|10174.6|10176.6|10174.6|10176.4|10174.4|245
1716937500000|2024-05-28 23:05:00|||||||||5
1716937800000|2024-05-28 23:10:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|255
1716938100000|2024-05-28 23:15:00|10176.8|10174.8|10176.8|10174.8|10176.8|10174.8|10176.8|10174.8|252
1716938400000|2024-05-28 23:20:00|10176.6|10174.6|10176.8|10174.8|10176.8|10174.8|10176.6|10174.6|128
1716938700000|2024-05-28 23:25:00|10176.6|10174.6|10177|10175|10177|10175|10176.6|10174.6|37
1716939000000|2024-05-28 23:30:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|453
1716939300000|2024-05-28 23:35:00|||||||||38
1716939600000|2024-05-28 23:40:00|||||||||369
1716939900000|2024-05-28 23:45:00|10177|10175|10176.2|10174.2|10177|10175|10176.2|10174.2|1147
1716940200000|2024-05-28 23:50:00|||||||||80
1716940500000|2024-05-28 23:55:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|168
1716940800000|2024-05-29 00:00:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|383
1716941100000|2024-05-29 00:05:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|466
1716941400000|2024-05-29 00:10:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|162
1716941700000|2024-05-29 00:15:00|10176.4|10174.4|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|3344
1716942000000|2024-05-29 00:20:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|1190
1716942300000|2024-05-29 00:25:00|||||||||690
1716942600000|2024-05-29 00:30:00|||||||||532
1716942900000|2024-05-29 00:35:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|875
1716943200000|2024-05-29 00:40:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|56
1716943500000|2024-05-29 00:45:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|250
1716943800000|2024-05-29 00:50:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|708
1716944100000|2024-05-29 00:55:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|881
1716944400000|2024-05-29 01:00:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|419
1716944700000|2024-05-29 01:05:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175|10173|195
1716945000000|2024-05-29 01:10:00|||||||||113
1716945300000|2024-05-29 01:15:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|8036
1716945600000|2024-05-29 01:20:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|54
1716945900000|2024-05-29 01:25:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|681
1716946200000|2024-05-29 01:30:00|10175|10173|10175|10173|10175.4|10173.4|10174.6|10172.6|1134
1716946500000|2024-05-29 01:35:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|854
1716946800000|2024-05-29 01:40:00|||||||||224
1716947100000|2024-05-29 01:45:00|||||||||4314
1716947400000|2024-05-29 01:50:00|||||||||37
1716947700000|2024-05-29 01:55:00|||||||||17
1716948000000|2024-05-29 02:00:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|959
1716948300000|2024-05-29 02:05:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|177
1716948600000|2024-05-29 02:10:00|||||||||1609
1716948900000|2024-05-29 02:15:00|||||||||589
1716949200000|2024-05-29 02:20:00|10175|10173|10175|10173|10175|10173|10175|10173|230
1716949500000|2024-05-29 02:25:00|||||||||40
1716949800000|2024-05-29 02:30:00|||||||||227
1716950100000|2024-05-29 02:35:00|||||||||13
1716950400000|2024-05-29 02:40:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|1129
1716950700000|2024-05-29 02:45:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|138
1716951000000|2024-05-29 02:50:00|||||||||51
1716951300000|2024-05-29 02:55:00|||||||||4001
1716951600000|2024-05-29 03:00:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|372
1716951900000|2024-05-29 03:05:00|||||||||160
1716952200000|2024-05-29 03:10:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|165
1716952500000|2024-05-29 03:15:00|||||||||262
1716952800000|2024-05-29 03:20:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|426
1716953100000|2024-05-29 03:25:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|70
1716953400000|2024-05-29 03:30:00|||||||||141
1716953700000|2024-05-29 03:35:00|||||||||634
1716954000000|2024-05-29 03:40:00|||||||||92
1716954300000|2024-05-29 03:45:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|511
1716954600000|2024-05-29 03:50:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|131
1716954900000|2024-05-29 03:55:00|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|10172.7|10170.7|881
1716955200000|2024-05-29 04:00:00|10172.3|10170.3|10172.7|10170.7|10172.7|10170.7|10172.3|10170.3|1418
1716955500000|2024-05-29 04:05:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|480
1716955800000|2024-05-29 04:10:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|470
1716956100000|2024-05-29 04:15:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|46
1716956400000|2024-05-29 04:20:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|887
1716956700000|2024-05-29 04:25:00|||||||||23
1716957000000|2024-05-29 04:30:00|||||||||311
1716957300000|2024-05-29 04:35:00|||||||||544
1716957600000|2024-05-29 04:40:00|||||||||35
1716957900000|2024-05-29 04:45:00|||||||||1045
1716958200000|2024-05-29 04:50:00|||||||||1076
1716958500000|2024-05-29 04:55:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|618
1716958800000|2024-05-29 05:00:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|729
1716959100000|2024-05-29 05:05:00|||||||||8
1716959400000|2024-05-29 05:10:00|||||||||114
1716959700000|2024-05-29 05:15:00|||||||||16
1716960000000|2024-05-29 05:20:00|||||||||55
1716960300000|2024-05-29 05:25:00|||||||||1202
1716960600000|2024-05-29 05:30:00|10172.9|10170.9|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|236
1716960900000|2024-05-29 05:35:00|||||||||234
1716961200000|2024-05-29 05:40:00|||||||||766
1716961500000|2024-05-29 05:45:00|||||||||132
1716961800000|2024-05-29 05:50:00|||||||||257
1716962100000|2024-05-29 05:55:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|1326
1716962400000|2024-05-29 06:00:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|191
1716962700000|2024-05-29 06:05:00|10173.5|10171.5|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|1831
1716963000000|2024-05-29 06:10:00|10173.9|10171.9|10174.4|10172.4|10174.6|10172.6|10173.9|10171.9|2584
1716963300000|2024-05-29 06:15:00|10174.6|10172.6|10174.4|10172.4|10175|10173|10174.2|10172.2|841
1716963600000|2024-05-29 06:20:00|10174.2|10172.2|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|303
1716963900000|2024-05-29 06:25:00|10175|10173|10174.6|10172.6|10175|10173|10174.6|10172.6|1666
1716964200000|2024-05-29 06:30:00|10175|10173|10176.2|10174.2|10176.2|10174.2|10174.6|10172.6|1879
1716964500000|2024-05-29 06:35:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175|10173|593
1716964800000|2024-05-29 06:40:00|10175.8|10173.8|10175|10173|10175.8|10173.8|10175|10173|2213
1716965100000|2024-05-29 06:45:00|10175.4|10173.4|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|1765
1716965400000|2024-05-29 06:50:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|1026
1716965700000|2024-05-29 06:55:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|948
1716966000000|2024-05-29 07:00:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|1539
1716966300000|2024-05-29 07:05:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|2087
1716966600000|2024-05-29 07:10:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|1378
1716966900000|2024-05-29 07:15:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|716
1716967200000|2024-05-29 07:20:00|10175.8|10173.8|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|479
1716967500000|2024-05-29 07:25:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|16132
1716967800000|2024-05-29 07:30:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2519
1716968100000|2024-05-29 07:35:00|||||||||771
1716968400000|2024-05-29 07:40:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2136
1716968700000|2024-05-29 07:45:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|2418
1716969000000|2024-05-29 07:50:00|10175.2|10173.2|10175.4|10173.4|10175.4|10173.4|10175|10173|831
1716969300000|2024-05-29 07:55:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10174.6|10172.6|1846
1716969600000|2024-05-29 08:00:00|10175.8|10173.8|10177.4|10175.4|10177.4|10175.4|10175.8|10173.8|2262
1716969900000|2024-05-29 08:05:00|10177|10175|10176.2|10174.2|10177|10175|10175.8|10173.8|1989
1716970200000|2024-05-29 08:10:00|10176.6|10174.6|10175.4|10173.4|10176.6|10174.6|10175.4|10173.4|1191
1716970500000|2024-05-29 08:15:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175|10173|1059
1716970800000|2024-05-29 08:20:00|10175.8|10173.8|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|1678
1716971100000|2024-05-29 08:25:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|4500
1716971400000|2024-05-29 08:30:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|963
1716971700000|2024-05-29 08:35:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10176.2|10174.2|1650
1716972000000|2024-05-29 08:40:00|10175.8|10173.8|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|5101
1716972300000|2024-05-29 08:45:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|287
1716972600000|2024-05-29 08:50:00|10176.2|10174.2|10176.6|10174.6|10177|10175|10176.2|10174.2|1155
1716972900000|2024-05-29 08:55:00|10176.8|10174.8|10177|10175|10177|10175|10176.6|10174.6|1157
1716973200000|2024-05-29 09:00:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|1694
1716973500000|2024-05-29 09:05:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|1254
1716973800000|2024-05-29 09:10:00|||||||||1007
1716974100000|2024-05-29 09:15:00|10175.8|10173.8|10176.2|10174.2|10176.4|10174.4|10175.8|10173.8|5249
1716974400000|2024-05-29 09:20:00|10175.8|10173.8|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|2854
1716974700000|2024-05-29 09:25:00|10175.6|10173.6|10175.8|10173.8|10176.2|10174.2|10175.4|10173.4|4285
1716975000000|2024-05-29 09:30:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|532
1716975300000|2024-05-29 09:35:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|2011
1716975600000|2024-05-29 09:40:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|1531
1716975900000|2024-05-29 09:45:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|646
1716976200000|2024-05-29 09:50:00|||||||||931
1716976500000|2024-05-29 09:55:00|10176|10174|10175.6|10173.6|10176.2|10174.2|10175.6|10173.6|2213
1716976800000|2024-05-29 10:00:00|10175.4|10173.4|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|577
1716977100000|2024-05-29 10:05:00|10176.2|10174.2|10176|10174|10176.2|10174.2|10175.8|10173.8|1192
1716977400000|2024-05-29 10:10:00|10175.8|10173.8|10175.8|10173.8|10176|10174|10175.4|10173.4|336
1716977700000|2024-05-29 10:15:00|||||||||128
1716978000000|2024-05-29 10:20:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1339
1716978300000|2024-05-29 10:25:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|447
1716978600000|2024-05-29 10:30:00|10175.8|10173.8|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|949
1716978900000|2024-05-29 10:35:00|10176.4|10174.4|10176.2|10174.2|10176.4|10174.4|10176.2|10174.2|1272
1716979200000|2024-05-29 10:40:00|10175.8|10173.8|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|262
1716979500000|2024-05-29 10:45:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|581
1716979800000|2024-05-29 10:50:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1588
1716980100000|2024-05-29 10:55:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|665
1716980400000|2024-05-29 11:00:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1786
1716980700000|2024-05-29 11:05:00|10176.2|10174.2|10175.4|10173.4|10176.2|10174.2|10175.4|10173.4|1350
1716981000000|2024-05-29 11:10:00|10175.8|10173.8|10175|10173|10175.8|10173.8|10175|10173|12105
1716981300000|2024-05-29 11:15:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|5516
1716981600000|2024-05-29 11:20:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|2618
1716981900000|2024-05-29 11:25:00|10175|10173|10175|10173|10175|10173|10175|10173|1765
1716982200000|2024-05-29 11:30:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|1422
1716982500000|2024-05-29 11:35:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|2686
1716982800000|2024-05-29 11:40:00|10174.6|10172.6|10174|10172|10174.6|10172.6|10173.9|10171.9|1071
1716983100000|2024-05-29 11:45:00|10173.9|10171.9|10173.5|10171.5|10174|10172|10173.1|10171.1|7648
1716983400000|2024-05-29 11:50:00|10173.1|10171.1|10173.9|10171.9|10173.9|10171.9|10173.1|10171.1|7105
1716983700000|2024-05-29 11:55:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|301
1716984000000|2024-05-29 12:00:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10173.7|10171.7|1658
1716984300000|2024-05-29 12:05:00|10173.9|10171.9|10174.6|10172.6|10175|10173|10173.9|10171.9|4421
1716984600000|2024-05-29 12:10:00|10175|10173|10174.6|10172.6|10175|10173|10174.2|10172.2|1707
1716984900000|2024-05-29 12:15:00|10174.2|10172.2|10175|10173|10175|10173|10174.2|10172.2|2570
1716985200000|2024-05-29 12:20:00|10174.6|10172.6|10175.8|10173.8|10175.8|10173.8|10174.2|10172.2|6422
1716985500000|2024-05-29 12:25:00|10176|10174|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|6203
1716985800000|2024-05-29 12:30:00|10176.6|10174.6|10177|10175|10177|10175|10176.6|10174.6|1595
1716986100000|2024-05-29 12:35:00|10176.6|10174.6|10177.4|10175.4|10177.4|10175.4|10176.6|10174.6|2178
1716986400000|2024-05-29 12:40:00|10177.6|10175.6|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|3046
1716986700000|2024-05-29 12:45:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10177|10175|6750
1716987000000|2024-05-29 12:50:00|10177.4|10175.4|10177|10175|10177.4|10175.4|10177|10175|2301
1716987300000|2024-05-29 12:55:00|10177.4|10175.4|10177.8|10175.8|10177.8|10175.8|10177.4|10175.4|3060
1716987600000|2024-05-29 13:00:00|10177.6|10175.6|10177|10175|10177.8|10175.8|10177|10175|4390
1716987900000|2024-05-29 13:05:00|10176.6|10174.6|10176.6|10174.6|10177.4|10175.4|10176.6|10174.6|6338
1716988200000|2024-05-29 13:10:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|2785
1716988500000|2024-05-29 13:15:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10175.8|10173.8|4348
1716988800000|2024-05-29 13:20:00|||||||||1201
1716989100000|2024-05-29 13:25:00|10176.4|10174.4|10176.6|10174.6|10176.6|10174.6|10176.4|10174.4|3262
1716989400000|2024-05-29 13:30:00|10176.2|10174.2|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|4424
1716989700000|2024-05-29 13:35:00|10175.8|10173.8|10175|10173|10175.8|10173.8|10175|10173|7509
1716990000000|2024-05-29 13:40:00|10174.6|10172.6|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|17484
1716990300000|2024-05-29 13:45:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|4877
1716990600000|2024-05-29 13:50:00|10174.6|10172.6|10175|10173|10175.4|10173.4|10174.2|10172.2|4793
1716990900000|2024-05-29 13:55:00|10175.2|10173.2|10175|10173|10175.2|10173.2|10175|10173|3876
1716991200000|2024-05-29 14:00:00|10175.4|10173.4|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|10180
1716991500000|2024-05-29 14:05:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|15398
1716991800000|2024-05-29 14:10:00|10174.6|10172.6|10174.2|10172.2|10175|10173|10174.2|10172.2|2589
1716992100000|2024-05-29 14:15:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|3891
1716992400000|2024-05-29 14:20:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|3183
1716992700000|2024-05-29 14:25:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|1857
1716993000000|2024-05-29 14:30:00|10174.4|10172.4|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1566
1716993300000|2024-05-29 14:35:00|10175|10173|10175|10173|10175|10173|10175|10173|15632
1716993600000|2024-05-29 14:40:00|10174.6|10172.6|10174.2|10172.2|10175|10173|10174.2|10172.2|4135
1716993900000|2024-05-29 14:45:00|||||||||3809
1716994200000|2024-05-29 14:50:00|10173.9|10171.9|10173.5|10171.5|10174.2|10172.2|10173.1|10171.1|5498
1716994500000|2024-05-29 14:55:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|2986
1716994800000|2024-05-29 15:00:00|10172.7|10170.7|10172.7|10170.7|10173.1|10171.1|10172.7|10170.7|4782
1716995100000|2024-05-29 15:05:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|3907
1716995400000|2024-05-29 15:10:00|10172.7|10170.7|10172.3|10170.3|10173.1|10171.1|10171.9|10169.9|9305
1716995700000|2024-05-29 15:15:00|10172.7|10170.7|10171.5|10169.5|10172.7|10170.7|10171.5|10169.5|21642
1716996000000|2024-05-29 15:20:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|13028
1716996300000|2024-05-29 15:25:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|4023
1716996600000|2024-05-29 15:30:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|4111
1716996900000|2024-05-29 15:35:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|4529
1716997200000|2024-05-29 15:40:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|24358
1716997500000|2024-05-29 15:45:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|20726
1716997800000|2024-05-29 15:50:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|2936
1716998100000|2024-05-29 15:55:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.6|10167.6|2275
1716998400000|2024-05-29 16:00:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.2|10167.2|6437
1716998700000|2024-05-29 16:05:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|37334
1716999000000|2024-05-29 16:10:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|1947
1716999300000|2024-05-29 16:15:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|4257
1716999600000|2024-05-29 16:20:00|10169.9|10167.9|10169.6|10167.6|10170.3|10168.3|10169.6|10167.6|1777
1716999900000|2024-05-29 16:25:00|10169.9|10167.9|10169.2|10167.2|10169.9|10167.9|10169.2|10167.2|3591
1717000200000|2024-05-29 16:30:00|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|10168.8|10166.8|5842
1717000500000|2024-05-29 16:35:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|2894
1717000800000|2024-05-29 16:40:00|10168.8|10166.8|10168.8|10166.8|10169.2|10167.2|10168.8|10166.8|16111
1717001100000|2024-05-29 16:45:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|2543
1717001400000|2024-05-29 16:50:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|4560
1717001700000|2024-05-29 16:55:00|10169.6|10167.6|10169.2|10167.2|10169.6|10167.6|10169.2|10167.2|4267
1717002000000|2024-05-29 17:00:00|10169.6|10167.6|10167.6|10165.6|10169.6|10167.6|10166.8|10164.8|6462
1717002300000|2024-05-29 17:05:00|10167.8|10165.8|10168.8|10166.8|10168.8|10166.8|10167.6|10165.6|4100
1717002600000|2024-05-29 17:10:00|10168.4|10166.4|10168.8|10166.8|10169.2|10167.2|10168|10166|16322
1717002900000|2024-05-29 17:15:00|10169.2|10167.2|10168.8|10166.8|10169.2|10167.2|10168.4|10166.4|3778
1717003200000|2024-05-29 17:20:00|10169.2|10167.2|10169.2|10167.2|10169.6|10167.6|10168.8|10166.8|7256
1717003500000|2024-05-29 17:25:00|10169.6|10167.6|10169.6|10167.6|10169.6|10167.6|10169.2|10167.2|3544
1717003800000|2024-05-29 17:30:00|10169.2|10167.2|10169.6|10167.6|10169.6|10167.6|10168.8|10166.8|4970
1717004100000|2024-05-29 17:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|2865
1717004400000|2024-05-29 17:40:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|2478
1717004700000|2024-05-29 17:45:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|769
1717005000000|2024-05-29 17:50:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|7020
1717005300000|2024-05-29 17:55:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|2096
1717005600000|2024-05-29 18:00:00|10169.6|10167.6|10170.3|10168.3|10170.3|10168.3|10169.6|10167.6|3826
1717005900000|2024-05-29 18:05:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|8834
1717006200000|2024-05-29 18:10:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|2222
1717006500000|2024-05-29 18:15:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|2529
1717006800000|2024-05-29 18:20:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|4365
1717007100000|2024-05-29 18:25:00|10171.9|10169.9|10171.1|10169.1|10171.9|10169.9|10171.1|10169.1|3130
1717007400000|2024-05-29 18:30:00|||||||||2751
1717007700000|2024-05-29 18:35:00|||||||||3843
1717008000000|2024-05-29 18:40:00|||||||||3105
1717008300000|2024-05-29 18:45:00|10170.7|10168.7|10169.9|10167.9|10170.7|10168.7|10169.9|10167.9|3193
1717008600000|2024-05-29 18:50:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|3324
1717008900000|2024-05-29 18:55:00|10169.8|10167.8|10169.9|10167.9|10170.3|10168.3|10169.8|10167.8|11524
1717009200000|2024-05-29 19:00:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|8383
1717009500000|2024-05-29 19:05:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|2852
1717009800000|2024-05-29 19:10:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|2593
1717010100000|2024-05-29 19:15:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|2711
1717010400000|2024-05-29 19:20:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|2503
1717010700000|2024-05-29 19:25:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|1586
1717011000000|2024-05-29 19:30:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|953
1717011300000|2024-05-29 19:35:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1130
1717011600000|2024-05-29 19:40:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1152
1717011900000|2024-05-29 19:45:00|10171.1|10169.1|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|2617
1717012200000|2024-05-29 19:50:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|3452
1717012500000|2024-05-29 19:55:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|5077
1717012800000|2024-05-29 20:00:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|3686
1717013100000|2024-05-29 20:05:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|973
1717013400000|2024-05-29 20:10:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|2891
1717013700000|2024-05-29 20:15:00|10171.5|10169.5|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|282
1717014000000|2024-05-29 20:20:00|||||||||508
1717014300000|2024-05-29 20:25:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|1385
1717014600000|2024-05-29 20:30:00|||||||||320
1717014900000|2024-05-29 20:35:00|||||||||662
1717015200000|2024-05-29 20:40:00|||||||||1304
1717015500000|2024-05-29 20:45:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|1386
1717015800000|2024-05-29 20:50:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|2333
1717016100000|2024-05-29 20:55:00|10171.7|10169.7|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|3166
1717020000000|2024-05-29 22:00:00|10171.5|10169.5|10172.3|10170.3|10172.3|10170.3|10171.3|10169.3|1956
1717020300000|2024-05-29 22:05:00|||||||||302
1717020600000|2024-05-29 22:10:00|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|10171.9|10169.9|807
1717020900000|2024-05-29 22:15:00|||||||||7
1717021200000|2024-05-29 22:20:00|||||||||11
1717021500000|2024-05-29 22:25:00|||||||||49
1717021800000|2024-05-29 22:30:00|||||||||1
1717022100000|2024-05-29 22:35:00|||||||||6
1717022400000|2024-05-29 22:40:00|||||||||13
1717022700000|2024-05-29 22:45:00|||||||||45
1717023000000|2024-05-29 22:50:00|||||||||202
1717023300000|2024-05-29 22:55:00|||||||||50
1717023600000|2024-05-29 23:00:00|||||||||4
1717023900000|2024-05-29 23:05:00|||||||||22
1717024200000|2024-05-29 23:10:00|||||||||36
1717024500000|2024-05-29 23:15:00|||||||||8
1717024800000|2024-05-29 23:20:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|220
1717025100000|2024-05-29 23:25:00|||||||||318
1717025400000|2024-05-29 23:30:00|||||||||110
1717025700000|2024-05-29 23:35:00|10171.9|10169.9|10171.5|10169.5|10171.9|10169.9|10171.5|10169.5|213
1717026000000|2024-05-29 23:40:00|||||||||11
1717026300000|2024-05-29 23:45:00|||||||||184
1717026600000|2024-05-29 23:50:00|10171.1|10169.1|10171.5|10169.5|10171.5|10169.5|10171.1|10169.1|172
1717026900000|2024-05-29 23:55:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|65
1717027200000|2024-05-30 00:00:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.3|10168.3|615
1717027500000|2024-05-30 00:05:00|10171.1|10169.1|10170.7|10168.7|10171.5|10169.5|10170.7|10168.7|504
1717027800000|2024-05-30 00:10:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.9|10168.9|238
1717028100000|2024-05-30 00:15:00|10171.3|10169.3|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|343
1717028400000|2024-05-30 00:20:00|10171.3|10169.3|10171.1|10169.1|10171.5|10169.5|10171.1|10169.1|48
1717028700000|2024-05-30 00:25:00|||||||||296
1717029000000|2024-05-30 00:30:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|250
1717029300000|2024-05-30 00:35:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|502
1717029600000|2024-05-30 00:40:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|1254
1717029900000|2024-05-30 00:45:00|||||||||93
1717030200000|2024-05-30 00:50:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|726
1717030500000|2024-05-30 00:55:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|202
1717030800000|2024-05-30 01:00:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|936
1717031100000|2024-05-30 01:05:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|503
1717031400000|2024-05-30 01:10:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|603
1717031700000|2024-05-30 01:15:00|10170.7|10168.7|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|1379
1717032000000|2024-05-30 01:20:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|459
1717032300000|2024-05-30 01:25:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|360
1717032600000|2024-05-30 01:30:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10169.9|10167.9|307
1717032900000|2024-05-30 01:35:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|566
1717033200000|2024-05-30 01:40:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|124
1717033500000|2024-05-30 01:45:00|10170.1|10168.1|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|272
1717033800000|2024-05-30 01:50:00|||||||||201
1717034100000|2024-05-30 01:55:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.8|10167.8|152
1717034400000|2024-05-30 02:00:00|10169.8|10167.8|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|171
1717034700000|2024-05-30 02:05:00|||||||||3
1717035000000|2024-05-30 02:10:00|||||||||9
1717035300000|2024-05-30 02:15:00|||||||||15
1717035600000|2024-05-30 02:20:00|||||||||75
1717035900000|2024-05-30 02:25:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|523
1717036200000|2024-05-30 02:30:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|339
1717036500000|2024-05-30 02:35:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|386
1717036800000|2024-05-30 02:40:00|||||||||255
1717037100000|2024-05-30 02:45:00|||||||||199
1717037400000|2024-05-30 02:50:00|||||||||320
1717037700000|2024-05-30 02:55:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|422
1717038000000|2024-05-30 03:00:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|348
1717038300000|2024-05-30 03:05:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|253
1717038600000|2024-05-30 03:10:00|||||||||36
1717038900000|2024-05-30 03:15:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|118
1717039200000|2024-05-30 03:20:00|||||||||128
1717039500000|2024-05-30 03:25:00|||||||||728
1717039800000|2024-05-30 03:30:00|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|10169.9|10167.9|275
1717040100000|2024-05-30 03:35:00|||||||||294
1717040400000|2024-05-30 03:40:00|||||||||4
1717040700000|2024-05-30 03:45:00|||||||||57
1717041000000|2024-05-30 03:50:00|10169.6|10167.6|10169.9|10167.9|10169.9|10167.9|10169.6|10167.6|398
1717041300000|2024-05-30 03:55:00|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|10170.3|10168.3|607
1717041600000|2024-05-30 04:00:00|10170.7|10168.7|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|880
1717041900000|2024-05-30 04:05:00|10169.9|10167.9|10170.3|10168.3|10170.3|10168.3|10169.9|10167.9|447
1717042200000|2024-05-30 04:10:00|||||||||14
1717042500000|2024-05-30 04:15:00|10169.9|10167.9|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|412
1717042800000|2024-05-30 04:20:00|10170.3|10168.3|10169.9|10167.9|10170.3|10168.3|10169.9|10167.9|208
1717043100000|2024-05-30 04:25:00|10170.3|10168.3|10170.3|10168.3|10170.7|10168.7|10170.3|10168.3|568
1717043400000|2024-05-30 04:30:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|133
1717043700000|2024-05-30 04:35:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|1419
1717044000000|2024-05-30 04:40:00|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|10170.7|10168.7|785
1717044300000|2024-05-30 04:45:00|||||||||275
1717044600000|2024-05-30 04:50:00|10170.5|10168.5|10170.7|10168.7|10170.7|10168.7|10170.3|10168.3|201
1717044900000|2024-05-30 04:55:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|31
1717045200000|2024-05-30 05:00:00|||||||||22
1717045500000|2024-05-30 05:05:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|509
1717045800000|2024-05-30 05:10:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|213
1717046100000|2024-05-30 05:15:00|10171.1|10169.1|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|469
1717046400000|2024-05-30 05:20:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10170.7|10168.7|296
1717046700000|2024-05-30 05:25:00|10170.7|10168.7|10170.7|10168.7|10171.1|10169.1|10170.7|10168.7|2088
1717047000000|2024-05-30 05:30:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|400
1717047300000|2024-05-30 05:35:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|502
1717047600000|2024-05-30 05:40:00|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|10171.1|10169.1|745
1717047900000|2024-05-30 05:45:00|||||||||1241
1717048200000|2024-05-30 05:50:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1752
1717048500000|2024-05-30 05:55:00|||||||||1226
1717048800000|2024-05-30 06:00:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|1842
1717049100000|2024-05-30 06:05:00|10172.1|10170.1|10171.9|10169.9|10172.1|10170.1|10171.9|10169.9|525
1717049400000|2024-05-30 06:10:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.5|10169.5|1089
1717049700000|2024-05-30 06:15:00|10171.5|10169.5|10171.9|10169.9|10171.9|10169.9|10171.1|10169.1|1983
1717050000000|2024-05-30 06:20:00|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|10171.5|10169.5|352
1717050300000|2024-05-30 06:25:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|1283
1717050600000|2024-05-30 06:30:00|10172.3|10170.3|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|728
1717050900000|2024-05-30 06:35:00|10172.3|10170.3|10172.3|10170.3|10172.3|10170.3|10171.9|10169.9|761
1717051200000|2024-05-30 06:40:00|||||||||830
1717051500000|2024-05-30 06:45:00|10171.9|10169.9|10171.9|10169.9|10172.3|10170.3|10171.9|10169.9|761
1717051800000|2024-05-30 06:50:00|10172.3|10170.3|10173.1|10171.1|10173.1|10171.1|10171.9|10169.9|406
1717052100000|2024-05-30 06:55:00|10172.7|10170.7|10173.1|10171.1|10173.1|10171.1|10172.7|10170.7|935
1717052400000|2024-05-30 07:00:00|10172.7|10170.7|10173.5|10171.5|10173.5|10171.5|10172.7|10170.7|2053
1717052700000|2024-05-30 07:05:00|||||||||1269
1717053000000|2024-05-30 07:10:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.5|10171.5|3653
1717053300000|2024-05-30 07:15:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|1078
1717053600000|2024-05-30 07:20:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.2|10172.2|1445
1717053900000|2024-05-30 07:25:00|10174.2|10172.2|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|1510
1717054200000|2024-05-30 07:30:00|10174.4|10172.4|10173.5|10171.5|10174.6|10172.6|10173.5|10171.5|3495
1717054500000|2024-05-30 07:35:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|226
1717054800000|2024-05-30 07:40:00|10174|10172|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|335
1717055100000|2024-05-30 07:45:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|882
1717055400000|2024-05-30 07:50:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|977
1717055700000|2024-05-30 07:55:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|334
1717056000000|2024-05-30 08:00:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|5325
1717056300000|2024-05-30 08:05:00|||||||||13
1717056600000|2024-05-30 08:10:00|10173.9|10171.9|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|979
1717056900000|2024-05-30 08:15:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|3475
1717057200000|2024-05-30 08:20:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|929
1717057500000|2024-05-30 08:25:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|1772
1717057800000|2024-05-30 08:30:00|||||||||313
1717058100000|2024-05-30 08:35:00|10174|10172|10173.9|10171.9|10174|10172|10173.9|10171.9|1126
1717058400000|2024-05-30 08:40:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|457
1717058700000|2024-05-30 08:45:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|1174
1717059000000|2024-05-30 08:50:00|10173.5|10171.5|10173.1|10171.1|10173.9|10171.9|10173.1|10171.1|402
1717059300000|2024-05-30 08:55:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|578
1717059600000|2024-05-30 09:00:00|||||||||3694
1717059900000|2024-05-30 09:05:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|115
1717060200000|2024-05-30 09:10:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|537
1717060500000|2024-05-30 09:15:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|742
1717060800000|2024-05-30 09:20:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|113
1717061100000|2024-05-30 09:25:00|||||||||19
1717061400000|2024-05-30 09:30:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|220
1717061700000|2024-05-30 09:35:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|922
1717062000000|2024-05-30 09:40:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|462
1717062300000|2024-05-30 09:45:00|10173.7|10171.7|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|1135
1717062600000|2024-05-30 09:50:00|10173.7|10171.7|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|1146
1717062900000|2024-05-30 09:55:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|80
1717063200000|2024-05-30 10:00:00|||||||||108
1717063500000|2024-05-30 10:05:00|10173.1|10171.1|10173.5|10171.5|10173.5|10171.5|10173.1|10171.1|1584
1717063800000|2024-05-30 10:10:00|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|10173.1|10171.1|91
1717064100000|2024-05-30 10:15:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|659
1717064400000|2024-05-30 10:20:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|488
1717064700000|2024-05-30 10:25:00|10173.5|10171.5|10173.1|10171.1|10173.5|10171.5|10173.1|10171.1|324
1717065000000|2024-05-30 10:30:00|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|10173.5|10171.5|523
1717065300000|2024-05-30 10:35:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|480
1717065600000|2024-05-30 10:40:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|920
1717065900000|2024-05-30 10:45:00|||||||||15
1717066200000|2024-05-30 10:50:00|||||||||412
1717066500000|2024-05-30 10:55:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|710
1717066800000|2024-05-30 11:00:00|10173.9|10171.9|10173.5|10171.5|10173.9|10171.9|10173.5|10171.5|987
1717067100000|2024-05-30 11:05:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.5|10171.5|4023
1717067400000|2024-05-30 11:10:00|10173.9|10171.9|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|1016
1717067700000|2024-05-30 11:15:00|10174.2|10172.2|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|7616
1717068000000|2024-05-30 11:20:00|10173.5|10171.5|10173.9|10171.9|10173.9|10171.9|10173.5|10171.5|1106
1717068300000|2024-05-30 11:25:00|10174|10172|10173.9|10171.9|10174.2|10172.2|10173.9|10171.9|5149
1717068600000|2024-05-30 11:30:00|||||||||4762
1717068900000|2024-05-30 11:35:00|10174.2|10172.2|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|808
1717069200000|2024-05-30 11:40:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10173.9|10171.9|627
1717069500000|2024-05-30 11:45:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|1134
1717069800000|2024-05-30 11:50:00|10174.6|10172.6|10174.2|10172.2|10174.6|10172.6|10174.2|10172.2|319
1717070100000|2024-05-30 11:55:00|10173.9|10171.9|10174.2|10172.2|10174.2|10172.2|10173.9|10171.9|1412
1717070400000|2024-05-30 12:00:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|1589
1717070700000|2024-05-30 12:05:00|10174.2|10172.2|10175|10173|10175|10173|10174.2|10172.2|1704
1717071000000|2024-05-30 12:10:00|10174.6|10172.6|10174.6|10172.6|10175|10173|10174.6|10172.6|1605
1717071300000|2024-05-30 12:15:00|10174.4|10172.4|10173.9|10171.9|10174.6|10172.6|10173.9|10171.9|2982
1717071600000|2024-05-30 12:20:00|10173.5|10171.5|10173.5|10171.5|10173.9|10171.9|10173.1|10171.1|4706
1717071900000|2024-05-30 12:25:00|10173.9|10171.9|10173.3|10171.3|10174.2|10172.2|10173.1|10171.1|6060
1717072200000|2024-05-30 12:30:00|10173.5|10171.5|10177|10175|10177.4|10175.4|10173.1|10171.1|10422
1717072500000|2024-05-30 12:35:00|10177.2|10175.2|10177|10175|10177.8|10175.8|10177|10175|4391
1717072800000|2024-05-30 12:40:00|10177.4|10175.4|10178.1|10176.1|10178.1|10176.1|10177.4|10175.4|3991
1717073100000|2024-05-30 12:45:00|10177.8|10175.8|10178.9|10176.9|10178.9|10176.9|10177.8|10175.8|7291
1717073400000|2024-05-30 12:50:00|10178.5|10176.5|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|5878
1717073700000|2024-05-30 12:55:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|2796
1717074000000|2024-05-30 13:00:00|10178.5|10176.5|10178.9|10176.9|10179.3|10177.3|10178.1|10176.1|5743
1717074300000|2024-05-30 13:05:00|10179.3|10177.3|10179.3|10177.3|10180.1|10178.1|10179.3|10177.3|10637
1717074600000|2024-05-30 13:10:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|1575
1717074900000|2024-05-30 13:15:00|10178.5|10176.5|10177.8|10175.8|10178.9|10176.9|10177.8|10175.8|8546
1717075200000|2024-05-30 13:20:00|10177.4|10175.4|10177|10175|10177.4|10175.4|10177|10175|5167
1717075500000|2024-05-30 13:25:00|10176.6|10174.6|10177.8|10175.8|10177.8|10175.8|10176.6|10174.6|2539
1717075800000|2024-05-30 13:30:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10177.8|10175.8|1387
1717076100000|2024-05-30 13:35:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|2667
1717076400000|2024-05-30 13:40:00|10178.1|10176.1|10177.8|10175.8|10178.1|10176.1|10177|10175|4245
1717076700000|2024-05-30 13:45:00|10178.1|10176.1|10177.4|10175.4|10178.1|10176.1|10177|10175|2195
1717077000000|2024-05-30 13:50:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|2125
1717077300000|2024-05-30 13:55:00|10177.8|10175.8|10178.9|10176.9|10178.9|10176.9|10177.8|10175.8|5117
1717077600000|2024-05-30 14:00:00|10178.5|10176.5|10178.9|10176.9|10178.9|10176.9|10178.1|10176.1|3694
1717077900000|2024-05-30 14:05:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|2530
1717078200000|2024-05-30 14:10:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|3115
1717078500000|2024-05-30 14:15:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|2275
1717078800000|2024-05-30 14:20:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|2706
1717079100000|2024-05-30 14:25:00|10178.5|10176.5|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|7046
1717079400000|2024-05-30 14:30:00|10178.5|10176.5|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|1391
1717079700000|2024-05-30 14:35:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|470
1717080000000|2024-05-30 14:40:00|10178.9|10176.9|10178.9|10176.9|10179.3|10177.3|10178.5|10176.5|3221
1717080300000|2024-05-30 14:45:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|302
1717080600000|2024-05-30 14:50:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|5329
1717080900000|2024-05-30 14:55:00|10179.3|10177.3|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|1735
1717081200000|2024-05-30 15:00:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|3905
1717081500000|2024-05-30 15:05:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|4584
1717081800000|2024-05-30 15:10:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|7780
1717082100000|2024-05-30 15:15:00|10180.1|10178.1|10181.3|10179.3|10181.3|10179.3|10180.1|10178.1|5305
1717082400000|2024-05-30 15:20:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|2991
1717082700000|2024-05-30 15:25:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|1731
1717083000000|2024-05-30 15:30:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|1105
1717083300000|2024-05-30 15:35:00|10180.9|10178.9|10179.7|10177.7|10180.9|10178.9|10179.7|10177.7|3582
1717083600000|2024-05-30 15:40:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|1739
1717083900000|2024-05-30 15:45:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|2314
1717084200000|2024-05-30 15:50:00|||||||||2392
1717084500000|2024-05-30 15:55:00|||||||||479
1717084800000|2024-05-30 16:00:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|1509
1717085100000|2024-05-30 16:05:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|827
1717085400000|2024-05-30 16:10:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|1531
1717085700000|2024-05-30 16:15:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|724
1717086000000|2024-05-30 16:20:00|||||||||1814
1717086300000|2024-05-30 16:25:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|1426
1717086600000|2024-05-30 16:30:00|||||||||341
1717086900000|2024-05-30 16:35:00|||||||||730
1717087200000|2024-05-30 16:40:00|||||||||526
1717087500000|2024-05-30 16:45:00|||||||||578
1717087800000|2024-05-30 16:50:00|||||||||1117
1717088100000|2024-05-30 16:55:00|||||||||1297
1717088400000|2024-05-30 17:00:00|||||||||624
1717088700000|2024-05-30 17:05:00|||||||||1269
1717089000000|2024-05-30 17:10:00|||||||||547
1717089300000|2024-05-30 17:15:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|2846
1717089600000|2024-05-30 17:20:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|3424
1717089900000|2024-05-30 17:25:00|||||||||1476
1717090200000|2024-05-30 17:30:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|3271
1717090500000|2024-05-30 17:35:00|||||||||593
1717090800000|2024-05-30 17:40:00|||||||||309
1717091100000|2024-05-30 17:45:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|345
1717091400000|2024-05-30 17:50:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|1448
1717091700000|2024-05-30 17:55:00|||||||||297
1717092000000|2024-05-30 18:00:00|||||||||981
1717092300000|2024-05-30 18:05:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|1351
1717092600000|2024-05-30 18:10:00|||||||||2662
1717092900000|2024-05-30 18:15:00|10180.1|10178.1|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|1030
1717093200000|2024-05-30 18:20:00|||||||||1138
1717093500000|2024-05-30 18:25:00|||||||||1560
1717093800000|2024-05-30 18:30:00|||||||||514
1717094100000|2024-05-30 18:35:00|||||||||436
1717094400000|2024-05-30 18:40:00|10180.9|10178.9|10180.5|10178.5|10180.9|10178.9|10180.5|10178.5|1655
1717094700000|2024-05-30 18:45:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|511
1717095000000|2024-05-30 18:50:00|||||||||2473
1717095300000|2024-05-30 18:55:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|5070
1717095600000|2024-05-30 19:00:00|10179.3|10177.3|10178.5|10176.5|10179.3|10177.3|10178.5|10176.5|4762
1717095900000|2024-05-30 19:05:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.5|10176.5|1536
1717096200000|2024-05-30 19:10:00|||||||||364
1717096500000|2024-05-30 19:15:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|569
1717096800000|2024-05-30 19:20:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|306
1717097100000|2024-05-30 19:25:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|2082
1717097400000|2024-05-30 19:30:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|1285
1717097700000|2024-05-30 19:35:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|2343
1717098000000|2024-05-30 19:40:00|10179.3|10177.3|10178.9|10176.9|10179.7|10177.7|10178.9|10176.9|1824
1717098300000|2024-05-30 19:45:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|1038
1717098600000|2024-05-30 19:50:00|||||||||1257
1717098900000|2024-05-30 19:55:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|2501
1717099200000|2024-05-30 20:00:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|3024
1717099500000|2024-05-30 20:05:00|10180.1|10178.1|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|988
1717099800000|2024-05-30 20:10:00|||||||||2773
1717100100000|2024-05-30 20:15:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|948
1717100400000|2024-05-30 20:20:00|||||||||3763
1717100700000|2024-05-30 20:25:00|||||||||898
1717101000000|2024-05-30 20:30:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|2353
1717101300000|2024-05-30 20:35:00|||||||||1527
1717101600000|2024-05-30 20:40:00|||||||||1126
1717101900000|2024-05-30 20:45:00|||||||||857
1717102200000|2024-05-30 20:50:00|10179.7|10177.7|10180.1|10178.1|10180.1|10178.1|10179.7|10177.7|1778
1717102500000|2024-05-30 20:55:00|10179.7|10177.7|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|930
1717106400000|2024-05-30 22:00:00|10180.1|10178.1|10180.1|10178.1|10180.3|10178.3|10180.1|10178.1|324
1717106700000|2024-05-30 22:05:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|86
1717107000000|2024-05-30 22:10:00|10180.7|10178.7|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|172
1717107300000|2024-05-30 22:15:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|585
1717107600000|2024-05-30 22:20:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|955
1717107900000|2024-05-30 22:25:00|||||||||2
1717108200000|2024-05-30 22:30:00|||||||||63
1717108500000|2024-05-30 22:35:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|492
1717108800000|2024-05-30 22:40:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|355
1717109100000|2024-05-30 22:45:00|||||||||5
1717109700000|2024-05-30 22:55:00|||||||||2
1717110000000|2024-05-30 23:00:00|||||||||215
1717110600000|2024-05-30 23:10:00|||||||||3
1717110900000|2024-05-30 23:15:00|||||||||2
1717111200000|2024-05-30 23:20:00|||||||||301
1717111500000|2024-05-30 23:25:00|||||||||6
1717111800000|2024-05-30 23:30:00|||||||||132
1717112100000|2024-05-30 23:35:00|||||||||764
1717112400000|2024-05-30 23:40:00|||||||||101
1717112700000|2024-05-30 23:45:00|||||||||26
1717113000000|2024-05-30 23:50:00|||||||||12
1717113300000|2024-05-30 23:55:00|||||||||106
1717113600000|2024-05-31 00:00:00|||||||||26
1717113900000|2024-05-31 00:05:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.3|10178.3|105
1717114200000|2024-05-31 00:10:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|305
1717114500000|2024-05-31 00:15:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|77
1717114800000|2024-05-31 00:20:00|||||||||109
1717115100000|2024-05-31 00:25:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.5|10178.5|158
1717115400000|2024-05-31 00:30:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|40
1717115700000|2024-05-31 00:35:00|||||||||6
1717116000000|2024-05-31 00:40:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|1205
1717116300000|2024-05-31 00:45:00|||||||||21
1717116600000|2024-05-31 00:50:00|||||||||14
1717116900000|2024-05-31 00:55:00|||||||||14
1717117200000|2024-05-31 01:00:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|98
1717117500000|2024-05-31 01:05:00|||||||||42
1717117800000|2024-05-31 01:10:00|||||||||130
1717118100000|2024-05-31 01:15:00|||||||||42
1717118400000|2024-05-31 01:20:00|||||||||41
1717118700000|2024-05-31 01:25:00|||||||||307
1717119000000|2024-05-31 01:30:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|441
1717119300000|2024-05-31 01:35:00|||||||||31
1717119600000|2024-05-31 01:40:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|127
1717119900000|2024-05-31 01:45:00|||||||||36
1717120200000|2024-05-31 01:50:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|10523
1717120500000|2024-05-31 01:55:00|||||||||782
1717120800000|2024-05-31 02:00:00|||||||||324
1717121100000|2024-05-31 02:05:00|10180.9|10178.9|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|188
1717121400000|2024-05-31 02:10:00|||||||||11
1717121700000|2024-05-31 02:15:00|10181.7|10179.7|10181.3|10179.3|10181.7|10179.7|10181.3|10179.3|1107
1717122000000|2024-05-31 02:20:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|331
1717122300000|2024-05-31 02:25:00|10181.3|10179.3|10181.3|10179.3|10181.3|10179.3|10180.9|10178.9|776
1717122600000|2024-05-31 02:30:00|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|10180.9|10178.9|176
1717122900000|2024-05-31 02:35:00|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|10180.5|10178.5|202
1717123200000|2024-05-31 02:40:00|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|10180.1|10178.1|368
1717123500000|2024-05-31 02:45:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|291
1717123800000|2024-05-31 02:50:00|||||||||31
1717124100000|2024-05-31 02:55:00|||||||||165
1717124400000|2024-05-31 03:00:00|10180.5|10178.5|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|256
1717124700000|2024-05-31 03:05:00|10180.3|10178.3|10180.5|10178.5|10180.5|10178.5|10180.1|10178.1|54
1717125000000|2024-05-31 03:10:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|264
1717125300000|2024-05-31 03:15:00|10180.3|10178.3|10180.1|10178.1|10180.5|10178.5|10180.1|10178.1|343
1717125600000|2024-05-31 03:20:00|||||||||132
1717125900000|2024-05-31 03:25:00|||||||||83
1717126200000|2024-05-31 03:30:00|||||||||90
1717126500000|2024-05-31 03:35:00|10179.9|10177.9|10179.7|10177.7|10180.1|10178.1|10179.7|10177.7|927
1717126800000|2024-05-31 03:40:00|||||||||220
1717127100000|2024-05-31 03:45:00|10179.3|10177.3|10179.7|10177.7|10179.7|10177.7|10179.3|10177.3|1473
1717127400000|2024-05-31 03:50:00|10180.1|10178.1|10180.1|10178.1|10180.5|10178.5|10179.7|10177.7|1309
1717127700000|2024-05-31 03:55:00|||||||||2
1717128000000|2024-05-31 04:00:00|||||||||14
1717128300000|2024-05-31 04:05:00|||||||||7
1717128600000|2024-05-31 04:10:00|||||||||1
1717129200000|2024-05-31 04:20:00|||||||||2
1717129500000|2024-05-31 04:25:00|||||||||38
1717129800000|2024-05-31 04:30:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|627
1717130100000|2024-05-31 04:35:00|||||||||89
1717130400000|2024-05-31 04:40:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|112
1717130700000|2024-05-31 04:45:00|||||||||1186
1717131000000|2024-05-31 04:50:00|10179.7|10177.7|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|416
1717131300000|2024-05-31 04:55:00|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|10179.7|10177.7|831
1717131600000|2024-05-31 05:00:00|10179.3|10177.3|10179.3|10177.3|10179.7|10177.7|10179.3|10177.3|210
1717131900000|2024-05-31 05:05:00|10179.1|10177.1|10179.3|10177.3|10179.3|10177.3|10179.1|10177.1|817
1717132200000|2024-05-31 05:10:00|10178.9|10176.9|10179.3|10177.3|10179.3|10177.3|10178.9|10176.9|143
1717132500000|2024-05-31 05:15:00|||||||||245
1717132800000|2024-05-31 05:20:00|||||||||48
1717133100000|2024-05-31 05:25:00|||||||||2
1717133400000|2024-05-31 05:30:00|||||||||33
1717133700000|2024-05-31 05:35:00|||||||||3
1717134000000|2024-05-31 05:40:00|||||||||110
1717134300000|2024-05-31 05:45:00|||||||||3
1717134600000|2024-05-31 05:50:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|656
1717134900000|2024-05-31 05:55:00|10178.9|10176.9|10178.5|10176.5|10178.9|10176.9|10178.1|10176.1|1208
1717135200000|2024-05-31 06:00:00|10178.9|10176.9|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|725
1717135500000|2024-05-31 06:05:00|10178.5|10176.5|10178.5|10176.5|10178.7|10176.7|10178.5|10176.5|298
1717135800000|2024-05-31 06:10:00|10178.7|10176.7|10178.9|10176.9|10178.9|10176.9|10178.5|10176.5|473
1717136100000|2024-05-31 06:15:00|10179.3|10177.3|10178.9|10176.9|10179.3|10177.3|10178.9|10176.9|289
1717136400000|2024-05-31 06:20:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|1017
1717136700000|2024-05-31 06:25:00|||||||||328
1717137000000|2024-05-31 06:30:00|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|10178.1|10176.1|208
1717137300000|2024-05-31 06:35:00|||||||||37
1717137600000|2024-05-31 06:40:00|10178.5|10176.5|10178.5|10176.5|10178.9|10176.9|10178.5|10176.5|1254
1717137900000|2024-05-31 06:45:00|10178.1|10176.1|10178.1|10176.1|10178.9|10176.9|10177.8|10175.8|1416
1717138200000|2024-05-31 06:50:00|10177.8|10175.8|10177.8|10175.8|10178.1|10176.1|10177.8|10175.8|3592
1717138500000|2024-05-31 06:55:00|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|10177.4|10175.4|1823
1717138800000|2024-05-31 07:00:00|10177.8|10175.8|10177|10175|10177.8|10175.8|10177|10175|710
1717139100000|2024-05-31 07:05:00|10177.2|10175.2|10177|10175|10177.2|10175.2|10176.8|10174.8|3921
1717139400000|2024-05-31 07:10:00|10176.6|10174.6|10176.2|10174.2|10177|10175|10176.2|10174.2|2323
1717139700000|2024-05-31 07:15:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|618
1717140000000|2024-05-31 07:20:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|2664
1717140300000|2024-05-31 07:25:00|10176.2|10174.2|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1820
1717140600000|2024-05-31 07:30:00|||||||||2151
1717140900000|2024-05-31 07:35:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175|10173|4722
1717141200000|2024-05-31 07:40:00|||||||||1447
1717141500000|2024-05-31 07:45:00|10175|10173|10175|10173|10175.4|10173.4|10175|10173|3928
1717141800000|2024-05-31 07:50:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|713
1717142100000|2024-05-31 07:55:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|519
1717142400000|2024-05-31 08:00:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|241
1717142700000|2024-05-31 08:05:00|10175.8|10173.8|10175.8|10173.8|10176.2|10174.2|10175.8|10173.8|1451
1717143000000|2024-05-31 08:10:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|344
1717143300000|2024-05-31 08:15:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|547
1717143600000|2024-05-31 08:20:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|923
1717143900000|2024-05-31 08:25:00|10176.6|10174.6|10176.2|10174.2|10176.6|10174.6|10176.2|10174.2|1153
1717144200000|2024-05-31 08:30:00|10176.6|10174.6|10175.8|10173.8|10176.6|10174.6|10175.8|10173.8|625
1717144500000|2024-05-31 08:35:00|10175.6|10173.6|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|172
1717144800000|2024-05-31 08:40:00|10175.6|10173.6|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|738
1717145100000|2024-05-31 08:45:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10175.8|10173.8|247
1717145400000|2024-05-31 08:50:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|1985
1717145700000|2024-05-31 08:55:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175|10173|785
1717146000000|2024-05-31 09:00:00|10175|10173|10174.6|10172.6|10175.2|10173.2|10173.9|10171.9|3362
1717146300000|2024-05-31 09:05:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|1358
1717146600000|2024-05-31 09:10:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|1175
1717146900000|2024-05-31 09:15:00|10175.4|10173.4|10175|10173|10175.4|10173.4|10175|10173|150
1717147200000|2024-05-31 09:20:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175|10173|213
1717147500000|2024-05-31 09:25:00|||||||||211
1717147800000|2024-05-31 09:30:00|10175.2|10173.2|10175|10173|10175.4|10173.4|10174.6|10172.6|1132
1717148100000|2024-05-31 09:35:00|10175.2|10173.2|10175.8|10173.8|10175.8|10173.8|10175|10173|1258
1717148400000|2024-05-31 09:40:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|509
1717148700000|2024-05-31 09:45:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|296
1717149000000|2024-05-31 09:50:00|10175.2|10173.2|10174.6|10172.6|10175.4|10173.4|10174.6|10172.6|910
1717149300000|2024-05-31 09:55:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|604
1717149600000|2024-05-31 10:00:00|10174.6|10172.6|10175|10173|10175|10173|10174.6|10172.6|694
1717149900000|2024-05-31 10:05:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|345
1717150200000|2024-05-31 10:10:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|899
1717150500000|2024-05-31 10:15:00|10175.4|10173.4|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|261
1717150800000|2024-05-31 10:20:00|10175|10173|10175.4|10173.4|10175.4|10173.4|10175|10173|752
1717151100000|2024-05-31 10:25:00|10175|10173|10174.2|10172.2|10175|10173|10174.2|10172.2|349
1717151400000|2024-05-31 10:30:00|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|10174.6|10172.6|54
1717151700000|2024-05-31 10:35:00|||||||||2
1717152000000|2024-05-31 10:40:00|10175|10173|10175|10173|10175|10173|10174.6|10172.6|262
1717152300000|2024-05-31 10:45:00|||||||||52
1717152600000|2024-05-31 10:50:00|10175.4|10173.4|10175.4|10173.4|10175.4|10173.4|10175.2|10173.2|158
1717152900000|2024-05-31 10:55:00|10175.8|10173.8|10175.4|10173.4|10175.8|10173.8|10175.4|10173.4|2351
1717153200000|2024-05-31 11:00:00|10175.8|10173.8|10175.8|10173.8|10175.8|10173.8|10175.4|10173.4|804
1717153500000|2024-05-31 11:05:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|545
1717153800000|2024-05-31 11:10:00|10177|10175|10177|10175|10177|10175|10176.4|10174.4|1876
1717154100000|2024-05-31 11:15:00|10176.6|10174.6|10176.6|10174.6|10177|10175|10176.2|10174.2|732
1717154400000|2024-05-31 11:20:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|610
1717154700000|2024-05-31 11:25:00|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|10176.2|10174.2|933
1717155000000|2024-05-31 11:30:00|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|10176.6|10174.6|497
1717155300000|2024-05-31 11:35:00|10176.2|10174.2|10176.6|10174.6|10176.6|10174.6|10176.2|10174.2|1781
1717155600000|2024-05-31 11:40:00|10177|10175|10177|10175|10177|10175|10176.8|10174.8|126
1717155900000|2024-05-31 11:45:00|||||||||359
1717156200000|2024-05-31 11:50:00|10177.4|10175.4|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|669
1717156500000|2024-05-31 11:55:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|1097
1717156800000|2024-05-31 12:00:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|3070
1717157100000|2024-05-31 12:05:00|10177|10175|10176.6|10174.6|10177|10175|10176.6|10174.6|2491
1717157400000|2024-05-31 12:10:00|10177|10175|10177.4|10175.4|10177.4|10175.4|10177|10175|679
1717157700000|2024-05-31 12:15:00|10177.8|10175.8|10177.4|10175.4|10177.8|10175.8|10177.4|10175.4|4618
1717158000000|2024-05-31 12:20:00|10177|10175|10175.4|10173.4|10177.4|10175.4|10175.4|10173.4|4964
1717158300000|2024-05-31 12:25:00|10175.8|10173.8|10176.8|10174.8|10176.8|10174.8|10175.4|10173.4|5505
1717158600000|2024-05-31 12:30:00|10177|10175|10181.3|10179.3|10181.7|10179.7|10175.4|10173.4|11964
1717158900000|2024-05-31 12:35:00|10181.7|10179.7|10180.9|10178.9|10182.1|10180.1|10179.7|10177.7|8598
1717159200000|2024-05-31 12:40:00|10180.5|10178.5|10182.8|10180.8|10182.8|10180.8|10180.5|10178.5|3827
1717159500000|2024-05-31 12:45:00|10182.4|10180.4|10182.8|10180.8|10184|10182|10182.4|10180.4|4666
1717159800000|2024-05-31 12:50:00|10182.4|10180.4|10183.2|10181.2|10183.2|10181.2|10182.1|10180.1|5585
1717160100000|2024-05-31 12:55:00|10183|10181|10183.2|10181.2|10184|10182|10182.8|10180.8|7389
1717160400000|2024-05-31 13:00:00|10183|10181|10182.4|10180.4|10183.4|10181.4|10182.1|10180.1|3924
1717160700000|2024-05-31 13:05:00|10182.8|10180.8|10182.4|10180.4|10182.8|10180.8|10182.1|10180.1|3286
1717161000000|2024-05-31 13:10:00|10182.8|10180.8|10183.6|10181.6|10183.6|10181.6|10182.4|10180.4|2703
1717161300000|2024-05-31 13:15:00|10184|10182|10182.4|10180.4|10184|10182|10182.4|10180.4|3096
1717161600000|2024-05-31 13:20:00|10182.1|10180.1|10182.8|10180.8|10182.8|10180.8|10182.1|10180.1|1926
1717161900000|2024-05-31 13:25:00|10183.2|10181.2|10183.2|10181.2|10183.2|10181.2|10182.8|10180.8|1775
1717162200000|2024-05-31 13:30:00|10182.8|10180.8|10184.4|10182.4|10184.4|10182.4|10182.4|10180.4|6647
1717162500000|2024-05-31 13:35:00|10184|10182|10184|10182|10184.4|10182.4|10184|10182|1915
1717162800000|2024-05-31 13:40:00|10184.2|10182.2|10184.8|10182.8|10186|10184|10184|10182|9557
1717163100000|2024-05-31 13:45:00|10185.2|10183.2|10185.6|10183.6|10186|10184|10184.8|10182.8|5671
1717163400000|2024-05-31 13:50:00|10186|10184|10187.1|10185.1|10187.1|10185.1|10185.6|10183.6|2570
1717163700000|2024-05-31 13:55:00|10186.7|10184.7|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|2417
1717164000000|2024-05-31 14:00:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|3226
1717164300000|2024-05-31 14:05:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|4443
1717164600000|2024-05-31 14:10:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|3020
1717164900000|2024-05-31 14:15:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|4845
1717165200000|2024-05-31 14:20:00|10188.7|10186.7|10189.5|10187.5|10189.5|10187.5|10188.7|10186.7|3795
1717165500000|2024-05-31 14:25:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|2134
1717165800000|2024-05-31 14:30:00|10188.3|10186.3|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|1975
1717166100000|2024-05-31 14:35:00|10189.5|10187.5|10189.9|10187.9|10190.6|10188.6|10189.5|10187.5|3032
1717166400000|2024-05-31 14:40:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|4425
1717166700000|2024-05-31 14:45:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1502
1717167000000|2024-05-31 14:50:00|10190.3|10188.3|10191.4|10189.4|10191.4|10189.4|10189.9|10187.9|7196
1717167300000|2024-05-31 14:55:00|10191.8|10189.8|10189.5|10187.5|10191.8|10189.8|10189.5|10187.5|7778
1717167600000|2024-05-31 15:00:00|10189.1|10187.1|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|2865
1717167900000|2024-05-31 15:05:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|5104
1717168200000|2024-05-31 15:10:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|4777
1717168500000|2024-05-31 15:15:00|10188.7|10186.7|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|1731
1717168800000|2024-05-31 15:20:00|10188.5|10186.5|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|7080
1717169100000|2024-05-31 15:25:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|2154
1717169400000|2024-05-31 15:30:00|10188.5|10186.5|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|1095
1717169700000|2024-05-31 15:35:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.1|10185.1|2294
1717170000000|2024-05-31 15:40:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|2169
1717170300000|2024-05-31 15:45:00|10187.3|10185.3|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|962
1717170600000|2024-05-31 15:50:00|10187.5|10185.5|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|1352
1717170900000|2024-05-31 15:55:00|||||||||322
1717171200000|2024-05-31 16:00:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|2474
1717171500000|2024-05-31 16:05:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|954
1717171800000|2024-05-31 16:10:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|1556
1717172100000|2024-05-31 16:15:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|1493
1717172400000|2024-05-31 16:20:00|10187.1|10185.1|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|2415
1717172700000|2024-05-31 16:25:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|1801
1717173000000|2024-05-31 16:30:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|1093
1717173300000|2024-05-31 16:35:00|10186.9|10184.9|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|1191
1717173600000|2024-05-31 16:40:00|||||||||515
1717173900000|2024-05-31 16:45:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|1022
1717174200000|2024-05-31 16:50:00|10186.5|10184.5|10186.7|10184.7|10186.7|10184.7|10186.5|10184.5|579
1717174500000|2024-05-31 16:55:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186|10184|843
1717174800000|2024-05-31 17:00:00|||||||||1097
1717175100000|2024-05-31 17:05:00|10186.7|10184.7|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|1099
1717175400000|2024-05-31 17:10:00|10186|10184|10186|10184|10186|10184|10186|10184|853
1717175700000|2024-05-31 17:15:00|10186.4|10184.4|10186|10184|10186.4|10184.4|10186|10184|552
1717176000000|2024-05-31 17:20:00|10185.8|10183.8|10186|10184|10186|10184|10185.6|10183.6|4201
1717176300000|2024-05-31 17:25:00|10185.6|10183.6|10186|10184|10186.4|10184.4|10185.6|10183.6|1020
1717176600000|2024-05-31 17:30:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|709
1717176900000|2024-05-31 17:35:00|10186|10184|10186.4|10184.4|10186.4|10184.4|10186|10184|2835
1717177200000|2024-05-31 17:40:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|87
1717177500000|2024-05-31 17:45:00|10186.4|10184.4|10186.7|10184.7|10186.7|10184.7|10186.4|10184.4|349
1717177800000|2024-05-31 17:50:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|983
1717178100000|2024-05-31 17:55:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|1194
1717178400000|2024-05-31 18:00:00|10187.1|10185.1|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|1018
1717178700000|2024-05-31 18:05:00|||||||||464
1717179000000|2024-05-31 18:10:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|1502
1717179300000|2024-05-31 18:15:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|1188
1717179600000|2024-05-31 18:20:00|||||||||691
1717179900000|2024-05-31 18:25:00|||||||||224
1717180200000|2024-05-31 18:30:00|||||||||1249
1717180500000|2024-05-31 18:35:00|||||||||1932
1717180800000|2024-05-31 18:40:00|10187.1|10185.1|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|4115
1717181100000|2024-05-31 18:45:00|10186.4|10184.4|10186.4|10184.4|10186.7|10184.7|10186.4|10184.4|3247
1717181400000|2024-05-31 18:50:00|10186|10184|10186|10184|10186|10184|10186|10184|2166
1717181700000|2024-05-31 18:55:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|3820
1717182000000|2024-05-31 19:00:00|10186|10184|10186.4|10184.4|10186.7|10184.7|10186|10184|4575
1717182300000|2024-05-31 19:05:00|10186.7|10184.7|10187.5|10185.5|10187.5|10185.5|10186.7|10184.7|2289
1717182600000|2024-05-31 19:10:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|1920
1717182900000|2024-05-31 19:15:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|2597
1717183200000|2024-05-31 19:20:00|||||||||3090
1717183500000|2024-05-31 19:25:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|1788
1717183800000|2024-05-31 19:30:00|||||||||1622
1717184100000|2024-05-31 19:35:00|||||||||1600
1717184400000|2024-05-31 19:40:00|||||||||4402
1717184700000|2024-05-31 19:45:00|||||||||2288
1717185000000|2024-05-31 19:50:00|10188.3|10186.3|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|6439
1717185300000|2024-05-31 19:55:00|10188.7|10186.7|10191.4|10189.4|10191.4|10189.4|10188.7|10186.7|16073
1717185600000|2024-05-31 20:00:00|10191.8|10189.8|10189.1|10187.1|10191.8|10189.8|10188.7|10186.7|10388
1717185900000|2024-05-31 20:05:00|10188.7|10186.7|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|4727
1717186200000|2024-05-31 20:10:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|3488
1717186500000|2024-05-31 20:15:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1813
1717186800000|2024-05-31 20:20:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|2160
1717187100000|2024-05-31 20:25:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|942
1717187400000|2024-05-31 20:30:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|458
1717187700000|2024-05-31 20:35:00|||||||||125
1717188000000|2024-05-31 20:40:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|1213
1717188300000|2024-05-31 20:45:00|||||||||512
1717188600000|2024-05-31 20:50:00|||||||||749
1717188900000|2024-05-31 20:55:00|||||||||2676
1717365600000|2024-06-02 22:00:00|10191|10189|10191|10189|10192.2|10190.2|10190.8|10188.8|800
1717365900000|2024-06-02 22:05:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191.2|10189.2|749
1717366200000|2024-06-02 22:10:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|168
1717366500000|2024-06-02 22:15:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|84
1717366800000|2024-06-02 22:20:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|1626
1717367100000|2024-06-02 22:25:00|||||||||539
1717367400000|2024-06-02 22:30:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|192
1717367700000|2024-06-02 22:35:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10190.6|10188.6|371
1717368000000|2024-06-02 22:40:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|961
1717368300000|2024-06-02 22:45:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|121
1717368600000|2024-06-02 22:50:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.7|10187.7|404
1717368900000|2024-06-02 22:55:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|366
1717369200000|2024-06-02 23:00:00|||||||||153
1717369500000|2024-06-02 23:05:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|97
1717369800000|2024-06-02 23:10:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|98
1717370100000|2024-06-02 23:15:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|350
1717370400000|2024-06-02 23:20:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|98
1717370700000|2024-06-02 23:25:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|141
1717371000000|2024-06-02 23:30:00|10190.1|10188.1|10191.4|10189.4|10191.4|10189.4|10189.9|10187.9|818
1717371300000|2024-06-02 23:35:00|||||||||3
1717371600000|2024-06-02 23:40:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|489
1717371900000|2024-06-02 23:45:00|||||||||320
1717372200000|2024-06-02 23:50:00|||||||||5
1717372500000|2024-06-02 23:55:00|10191|10189|10191|10189|10191|10189|10191|10189|127
1717365600000|2024-06-02 22:00:00|10191|10189|10191|10189|10192.2|10190.2|10190.8|10188.8|800
1717365900000|2024-06-02 22:05:00|10191.2|10189.2|10191.4|10189.4|10191.4|10189.4|10191.2|10189.2|749
1717366200000|2024-06-02 22:10:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|168
1717366500000|2024-06-02 22:15:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|84
1717366800000|2024-06-02 22:20:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|1626
1717367100000|2024-06-02 22:25:00|||||||||539
1717367400000|2024-06-02 22:30:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|192
1717367700000|2024-06-02 22:35:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10190.6|10188.6|371
1717368000000|2024-06-02 22:40:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|961
1717368300000|2024-06-02 22:45:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|121
1717368600000|2024-06-02 22:50:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.7|10187.7|404
1717368900000|2024-06-02 22:55:00|10189.5|10187.5|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|366
1717369200000|2024-06-02 23:00:00|||||||||153
1717369500000|2024-06-02 23:05:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|97
1717369800000|2024-06-02 23:10:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|98
1717370100000|2024-06-02 23:15:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|350
1717370400000|2024-06-02 23:20:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|98
1717370700000|2024-06-02 23:25:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|141
1717371000000|2024-06-02 23:30:00|10190.1|10188.1|10191.4|10189.4|10191.4|10189.4|10189.9|10187.9|818
1717371300000|2024-06-02 23:35:00|||||||||3
1717371600000|2024-06-02 23:40:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|489
1717371900000|2024-06-02 23:45:00|||||||||320
1717372200000|2024-06-02 23:50:00|||||||||5
1717372500000|2024-06-02 23:55:00|10191|10189|10191|10189|10191|10189|10191|10189|127
1717372800000|2024-06-03 00:00:00|10190.6|10188.6|10191|10189|10191.4|10189.4|10190.6|10188.6|2200
1717373100000|2024-06-03 00:05:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|107
1717373400000|2024-06-03 00:10:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|835
1717373700000|2024-06-03 00:15:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|135
1717374000000|2024-06-03 00:20:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|336
1717374300000|2024-06-03 00:25:00|10189.1|10187.1|10189.9|10187.9|10190.3|10188.3|10189.1|10187.1|1035
1717374600000|2024-06-03 00:30:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|1632
1717374900000|2024-06-03 00:35:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|260
1717375200000|2024-06-03 00:40:00|||||||||225
1717375500000|2024-06-03 00:45:00|||||||||48
1717375800000|2024-06-03 00:50:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|105
1717376100000|2024-06-03 00:55:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|805
1717376400000|2024-06-03 01:00:00|10190.1|10188.1|10189.9|10187.9|10190.1|10188.1|10189.9|10187.9|39
1717376700000|2024-06-03 01:05:00|||||||||94
1717377000000|2024-06-03 01:10:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|882
1717377300000|2024-06-03 01:15:00|10189.9|10187.9|10190.1|10188.1|10190.3|10188.3|10189.9|10187.9|155
1717377600000|2024-06-03 01:20:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|137
1717377900000|2024-06-03 01:25:00|||||||||26
1717378200000|2024-06-03 01:30:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|64
1717378500000|2024-06-03 01:35:00|10189.9|10187.9|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1170
1717378800000|2024-06-03 01:40:00|||||||||22
1717379100000|2024-06-03 01:45:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|875
1717379700000|2024-06-03 01:55:00|||||||||5
1717380000000|2024-06-03 02:00:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|803
1717380300000|2024-06-03 02:05:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|899
1717380600000|2024-06-03 02:10:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|28
1717380900000|2024-06-03 02:15:00|||||||||18
1717381200000|2024-06-03 02:20:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|631
1717381500000|2024-06-03 02:25:00|||||||||63
1717381800000|2024-06-03 02:30:00|||||||||184
1717382100000|2024-06-03 02:35:00|||||||||66
1717382400000|2024-06-03 02:40:00|||||||||351
1717382700000|2024-06-03 02:45:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|376
1717383000000|2024-06-03 02:50:00|||||||||3
1717383300000|2024-06-03 02:55:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|145
1717383600000|2024-06-03 03:00:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|27
1717383900000|2024-06-03 03:05:00|||||||||3
1717384200000|2024-06-03 03:10:00|||||||||137
1717384500000|2024-06-03 03:15:00|||||||||4
1717384800000|2024-06-03 03:20:00|||||||||12
1717385100000|2024-06-03 03:25:00|||||||||8
1717385400000|2024-06-03 03:30:00|||||||||57
1717385700000|2024-06-03 03:35:00|||||||||590
1717386000000|2024-06-03 03:40:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|110
1717386300000|2024-06-03 03:45:00|||||||||88
1717386600000|2024-06-03 03:50:00|||||||||78
1717386900000|2024-06-03 03:55:00|||||||||58
1717387200000|2024-06-03 04:00:00|||||||||163
1717387500000|2024-06-03 04:05:00|||||||||46
1717387800000|2024-06-03 04:10:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|427
1717388100000|2024-06-03 04:15:00|||||||||62
1717388400000|2024-06-03 04:20:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|300
1717388700000|2024-06-03 04:25:00|||||||||78
1717389000000|2024-06-03 04:30:00|10188.7|10186.7|10188.7|10186.7|10188.9|10186.9|10188.7|10186.7|277
1717389300000|2024-06-03 04:35:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|98
1717389600000|2024-06-03 04:40:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.9|10186.9|44
1717389900000|2024-06-03 04:45:00|10188.7|10186.7|10188.9|10186.9|10189.1|10187.1|10188.7|10186.7|376
1717390200000|2024-06-03 04:50:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|89
1717390500000|2024-06-03 04:55:00|||||||||96
1717390800000|2024-06-03 05:00:00|||||||||20
1717391100000|2024-06-03 05:05:00|||||||||409
1717391400000|2024-06-03 05:10:00|||||||||3
1717391700000|2024-06-03 05:15:00|||||||||186
1717392000000|2024-06-03 05:20:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|108
1717392300000|2024-06-03 05:25:00|||||||||200
1717392600000|2024-06-03 05:30:00|||||||||3
1717392900000|2024-06-03 05:35:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|227
1717393200000|2024-06-03 05:40:00|10189.1|10187.1|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|465
1717393500000|2024-06-03 05:45:00|||||||||434
1717393800000|2024-06-03 05:50:00|10188.9|10186.9|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|620
1717394100000|2024-06-03 05:55:00|10188.7|10186.7|10188.7|10186.7|10188.9|10186.9|10188.7|10186.7|217
1717394400000|2024-06-03 06:00:00|10188.3|10186.3|10189.1|10187.1|10189.1|10187.1|10188.3|10186.3|1082
1717394700000|2024-06-03 06:05:00|||||||||130
1717395000000|2024-06-03 06:10:00|||||||||41
1717395300000|2024-06-03 06:15:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|251
1717395600000|2024-06-03 06:20:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1946
1717395900000|2024-06-03 06:25:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|342
1717396200000|2024-06-03 06:30:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|794
1717396500000|2024-06-03 06:35:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|303
1717396800000|2024-06-03 06:40:00|||||||||109
1717397100000|2024-06-03 06:45:00|||||||||85
1717397400000|2024-06-03 06:50:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|92
1717397700000|2024-06-03 06:55:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|772
1717398000000|2024-06-03 07:00:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|301
1717398300000|2024-06-03 07:05:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|608
1717398600000|2024-06-03 07:10:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|1351
1717398900000|2024-06-03 07:15:00|||||||||187
1717399200000|2024-06-03 07:20:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|432
1717399500000|2024-06-03 07:25:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|1533
1717399800000|2024-06-03 07:30:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10188.1|10186.1|1060
1717400100000|2024-06-03 07:35:00|10188.7|10186.7|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|1362
1717400400000|2024-06-03 07:40:00|||||||||76
1717400700000|2024-06-03 07:45:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|2765
1717401000000|2024-06-03 07:50:00|||||||||99
1717401300000|2024-06-03 07:55:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|695
1717401600000|2024-06-03 08:00:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|719
1717401900000|2024-06-03 08:05:00|10189.7|10187.7|10190.6|10188.6|10190.6|10188.6|10189.5|10187.5|1022
1717402200000|2024-06-03 08:10:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|1726
1717402500000|2024-06-03 08:15:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|894
1717402800000|2024-06-03 08:20:00|10190.3|10188.3|10190.6|10188.6|10191|10189|10190.3|10188.3|903
1717403100000|2024-06-03 08:25:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|575
1717403400000|2024-06-03 08:30:00|10191|10189|10191|10189|10191.4|10189.4|10190.6|10188.6|271
1717403700000|2024-06-03 08:35:00|10190.8|10188.8|10191|10189|10191|10189|10190.6|10188.6|166
1717404000000|2024-06-03 08:40:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|347
1717404300000|2024-06-03 08:45:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|739
1717404600000|2024-06-03 08:50:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|326
1717404900000|2024-06-03 08:55:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|384
1717405200000|2024-06-03 09:00:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|407
1717405500000|2024-06-03 09:05:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|345
1717405800000|2024-06-03 09:10:00|||||||||31
1717406100000|2024-06-03 09:15:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|552
1717406400000|2024-06-03 09:20:00|||||||||100
1717406700000|2024-06-03 09:25:00|||||||||193
1717407000000|2024-06-03 09:30:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|1453
1717407300000|2024-06-03 09:35:00|10191|10189|10191|10189|10191|10189|10191|10189|155
1717407600000|2024-06-03 09:40:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|709
1717407900000|2024-06-03 09:45:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|224
1717408200000|2024-06-03 09:50:00|||||||||105
1717408500000|2024-06-03 09:55:00|||||||||14
1717408800000|2024-06-03 10:00:00|10191.2|10189.2|10191|10189|10191.2|10189.2|10191|10189|223
1717409100000|2024-06-03 10:05:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|722
1717409400000|2024-06-03 10:10:00|||||||||316
1717409700000|2024-06-03 10:15:00|||||||||229
1717410000000|2024-06-03 10:20:00|||||||||786
1717410300000|2024-06-03 10:25:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|781
1717410600000|2024-06-03 10:30:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|698
1717410900000|2024-06-03 10:35:00|10192|10190|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|2250
1717411200000|2024-06-03 10:40:00|||||||||139
1717411500000|2024-06-03 10:45:00|||||||||370
1717411800000|2024-06-03 10:50:00|||||||||55
1717412100000|2024-06-03 10:55:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|141
1717412400000|2024-06-03 11:00:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|1435
1717412700000|2024-06-03 11:05:00|||||||||311
1717413000000|2024-06-03 11:10:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|1192
1717413300000|2024-06-03 11:15:00|||||||||331
1717413600000|2024-06-03 11:20:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|1419
1717413900000|2024-06-03 11:25:00|10193.8|10191.8|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|1292
1717414200000|2024-06-03 11:30:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|573
1717414500000|2024-06-03 11:35:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|1639
1717414800000|2024-06-03 11:40:00|10194.6|10192.6|10193.8|10191.8|10194.6|10192.6|10193.8|10191.8|2348
1717415100000|2024-06-03 11:45:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1911
1717415400000|2024-06-03 11:50:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|639
1717415700000|2024-06-03 11:55:00|||||||||250
1717416000000|2024-06-03 12:00:00|10193.8|10191.8|10193|10191|10194.2|10192.2|10193|10191|2835
1717416300000|2024-06-03 12:05:00|10193.4|10191.4|10193|10191|10193.4|10191.4|10193|10191|1326
1717416600000|2024-06-03 12:10:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|1865
1717416900000|2024-06-03 12:15:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|1901
1717417200000|2024-06-03 12:20:00|10192.6|10190.6|10193|10191|10193.4|10191.4|10192.6|10190.6|4398
1717417500000|2024-06-03 12:25:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|4342
1717417800000|2024-06-03 12:30:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|713
1717418100000|2024-06-03 12:35:00|||||||||1883
1717418400000|2024-06-03 12:40:00|10191.4|10189.4|10192.6|10190.6|10193|10191|10191.4|10189.4|3021
1717418700000|2024-06-03 12:45:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|2306
1717419000000|2024-06-03 12:50:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|3066
1717419300000|2024-06-03 12:55:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|2772
1717419600000|2024-06-03 13:00:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|1654
1717419900000|2024-06-03 13:05:00|10191.4|10189.4|10190.6|10188.6|10191.4|10189.4|10190.6|10188.6|2971
1717420200000|2024-06-03 13:10:00|10190.3|10188.3|10191|10189|10191|10189|10190.3|10188.3|2045
1717420500000|2024-06-03 13:15:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|1280
1717420800000|2024-06-03 13:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1193
1717421100000|2024-06-03 13:25:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10190.1|10188.1|1041
1717421400000|2024-06-03 13:30:00|10190.5|10188.5|10191.6|10189.6|10191.6|10189.6|10190.3|10188.3|2377
1717421700000|2024-06-03 13:35:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|4113
1717422000000|2024-06-03 13:40:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|4521
1717422300000|2024-06-03 13:45:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191|10189|3611
1717422600000|2024-06-03 13:50:00|10191|10189|10191.8|10189.8|10192.2|10190.2|10191|10189|3439
1717422900000|2024-06-03 13:55:00|10192|10190|10192|10190|10192.2|10190.2|10191.8|10189.8|3297
1717423200000|2024-06-03 14:00:00|10195.1|10193.1|10199.2|10197.2|10200.8|10198.8|10195.1|10193.1|19372
1717423500000|2024-06-03 14:05:00|10199.6|10197.6|10200|10198|10201.2|10199.2|10199.2|10197.2|7036
1717423800000|2024-06-03 14:10:00|10200.4|10198.4|10198.9|10196.9|10200.4|10198.4|10198.5|10196.5|5573
1717424100000|2024-06-03 14:15:00|10199.6|10197.6|10200.4|10198.4|10200.8|10198.8|10199.6|10197.6|11937
1717424400000|2024-06-03 14:20:00|10200|10198|10198.5|10196.5|10200|10198|10198.1|10196.1|8779
1717424700000|2024-06-03 14:25:00|10198.1|10196.1|10199.6|10197.6|10199.6|10197.6|10198.1|10196.1|11001
1717425000000|2024-06-03 14:30:00|10199.2|10197.2|10200.4|10198.4|10200.8|10198.8|10199.2|10197.2|3710
1717425300000|2024-06-03 14:35:00|10200|10198|10200.8|10198.8|10200.8|10198.8|10199.6|10197.6|4663
1717425600000|2024-06-03 14:40:00|10201.2|10199.2|10200.4|10198.4|10201.6|10199.6|10200.4|10198.4|4239
1717425900000|2024-06-03 14:45:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|2074
1717426200000|2024-06-03 14:50:00|10200.8|10198.8|10201.6|10199.6|10202|10200|10200.4|10198.4|1968
1717426500000|2024-06-03 14:55:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10200.8|10198.8|2163
1717426800000|2024-06-03 15:00:00|||||||||626
1717427100000|2024-06-03 15:05:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1938
1717427400000|2024-06-03 15:10:00|||||||||916
1717427700000|2024-06-03 15:15:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|2361
1717428000000|2024-06-03 15:20:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|863
1717428300000|2024-06-03 15:25:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|1635
1717428600000|2024-06-03 15:30:00|||||||||764
1717428900000|2024-06-03 15:35:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|1071
1717429200000|2024-06-03 15:40:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|1289
1717429500000|2024-06-03 15:45:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|934
1717429800000|2024-06-03 15:50:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|1368
1717430100000|2024-06-03 15:55:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1826
1717430400000|2024-06-03 16:00:00|||||||||584
1717430700000|2024-06-03 16:05:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1929
1717431000000|2024-06-03 16:10:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|969
1717431300000|2024-06-03 16:15:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|697
1717431600000|2024-06-03 16:20:00|||||||||1037
1717431900000|2024-06-03 16:25:00|||||||||525
1717432200000|2024-06-03 16:30:00|||||||||1115
1717432500000|2024-06-03 16:35:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|1995
1717432800000|2024-06-03 16:40:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|1600
1717433100000|2024-06-03 16:45:00|10200.8|10198.8|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|721
1717433400000|2024-06-03 16:50:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|325
1717433700000|2024-06-03 16:55:00|10200.4|10198.4|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|242
1717434000000|2024-06-03 17:00:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|1194
1717434300000|2024-06-03 17:05:00|||||||||44
1717434600000|2024-06-03 17:10:00|||||||||2672
1717434900000|2024-06-03 17:15:00|||||||||575
1717435200000|2024-06-03 17:20:00|10200.4|10198.4|10200.4|10198.4|10200.6|10198.6|10200.4|10198.4|799
1717435500000|2024-06-03 17:25:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|192
1717435800000|2024-06-03 17:30:00|||||||||238
1717436100000|2024-06-03 17:35:00|||||||||785
1717436400000|2024-06-03 17:40:00|||||||||242
1717436700000|2024-06-03 17:45:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|529
1717437000000|2024-06-03 17:50:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1053
1717437300000|2024-06-03 17:55:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|473
1717437600000|2024-06-03 18:00:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|797
1717437900000|2024-06-03 18:05:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|348
1717438200000|2024-06-03 18:10:00|||||||||283
1717438500000|2024-06-03 18:15:00|||||||||130
1717438800000|2024-06-03 18:20:00|10201.2|10199.2|10202|10200|10202|10200|10200.8|10198.8|1874
1717439100000|2024-06-03 18:25:00|||||||||1545
1717439400000|2024-06-03 18:30:00|||||||||1455
1717439700000|2024-06-03 18:35:00|10201.6|10199.6|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|4216
1717440000000|2024-06-03 18:40:00|||||||||4633
1717440300000|2024-06-03 18:45:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|1181
1717440600000|2024-06-03 18:50:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|2129
1717440900000|2024-06-03 18:55:00|||||||||1024
1717441200000|2024-06-03 19:00:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|4002
1717441500000|2024-06-03 19:05:00|10200.6|10198.6|10200.8|10198.8|10201.2|10199.2|10200.4|10198.4|2758
1717441800000|2024-06-03 19:10:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|835
1717442100000|2024-06-03 19:15:00|||||||||130
1717442400000|2024-06-03 19:20:00|||||||||1215
1717442700000|2024-06-03 19:25:00|||||||||64
1717443000000|2024-06-03 19:30:00|||||||||1154
1717443300000|2024-06-03 19:35:00|||||||||1588
1717443600000|2024-06-03 19:40:00|||||||||827
1717443900000|2024-06-03 19:45:00|||||||||586
1717444200000|2024-06-03 19:50:00|||||||||754
1717444500000|2024-06-03 19:55:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|2909
1717444800000|2024-06-03 20:00:00|10200.8|10198.8|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1223
1717445100000|2024-06-03 20:05:00|||||||||347
1717445400000|2024-06-03 20:10:00|||||||||501
1717445700000|2024-06-03 20:15:00|||||||||1314
1717446000000|2024-06-03 20:20:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|1172
1717446300000|2024-06-03 20:25:00|||||||||325
1717446600000|2024-06-03 20:30:00|||||||||1185
1717446900000|2024-06-03 20:35:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|4452
1717447200000|2024-06-03 20:40:00|||||||||368
1717447500000|2024-06-03 20:45:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|797
1717447800000|2024-06-03 20:50:00|10202|10200|10202|10200|10202.4|10200.4|10202|10200|2399
1717448100000|2024-06-03 20:55:00|10201.6|10199.6|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|3374
1717452000000|2024-06-03 22:00:00|10202.6|10200.6|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|669
1717452300000|2024-06-03 22:05:00|10202.2|10200.2|10202.4|10200.4|10202.4|10200.4|10202|10200|330
1717452600000|2024-06-03 22:10:00|||||||||9
1717452900000|2024-06-03 22:15:00|||||||||66
1717453500000|2024-06-03 22:25:00|||||||||189
1717453800000|2024-06-03 22:30:00|||||||||2
1717454100000|2024-06-03 22:35:00|10202.2|10200.2|10202|10200|10202.2|10200.2|10202|10200|248
1717454400000|2024-06-03 22:40:00|||||||||160
1717454700000|2024-06-03 22:45:00|||||||||237
1717455000000|2024-06-03 22:50:00|||||||||146
1717455300000|2024-06-03 22:55:00|10201.6|10199.6|10201.6|10199.6|10201.8|10199.8|10201.6|10199.6|556
1717455600000|2024-06-03 23:00:00|||||||||125
1717455900000|2024-06-03 23:05:00|||||||||60
1717456200000|2024-06-03 23:10:00|||||||||585
1717456500000|2024-06-03 23:15:00|||||||||245
1717456800000|2024-06-03 23:20:00|||||||||9
1717457100000|2024-06-03 23:25:00|||||||||15
1717457400000|2024-06-03 23:30:00|||||||||11
1717457700000|2024-06-03 23:35:00|10202|10200|10202|10200|10202|10200|10202|10200|776
1717458000000|2024-06-03 23:40:00|||||||||200
1717458300000|2024-06-03 23:45:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|31
1717458600000|2024-06-03 23:50:00|||||||||26
1717458900000|2024-06-03 23:55:00|||||||||7
1717459200000|2024-06-04 00:00:00|10201.4|10199.4|10201.2|10199.2|10201.4|10199.4|10201.2|10199.2|837
1717459500000|2024-06-04 00:05:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|455
1717459800000|2024-06-04 00:10:00|||||||||576
1717460100000|2024-06-04 00:15:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|354
1717460400000|2024-06-04 00:20:00|||||||||277
1717460700000|2024-06-04 00:25:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|56
1717461000000|2024-06-04 00:30:00|10200.6|10198.6|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|328
1717461300000|2024-06-04 00:35:00|10200.6|10198.6|10200.4|10198.4|10200.6|10198.6|10200.4|10198.4|288
1717461600000|2024-06-04 00:40:00|||||||||26
1717461900000|2024-06-04 00:45:00|||||||||2
1717462200000|2024-06-04 00:50:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10200|10198|246
1717462500000|2024-06-04 00:55:00|10200|10198|10200|10198|10200|10198|10200|10198|149
1717462800000|2024-06-04 01:00:00|10200.4|10198.4|10200.4|10198.4|10200.4|10198.4|10200|10198|707
1717463100000|2024-06-04 01:05:00|10200|10198|10200|10198|10200|10198|10200|10198|358
1717463400000|2024-06-04 01:10:00|||||||||323
1717463700000|2024-06-04 01:15:00|||||||||6
1717464000000|2024-06-04 01:20:00|||||||||55
1717464300000|2024-06-04 01:25:00|||||||||269
1717464600000|2024-06-04 01:30:00|10199.8|10197.8|10200|10198|10200|10198|10199.8|10197.8|229
1717464900000|2024-06-04 01:35:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|627
1717465200000|2024-06-04 01:40:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|297
1717465500000|2024-06-04 01:45:00|10199.2|10197.2|10199.6|10197.6|10200|10198|10199.2|10197.2|858
1717465800000|2024-06-04 01:50:00|10199.8|10197.8|10200|10198|10200|10198|10199.8|10197.8|438
1717466100000|2024-06-04 01:55:00|||||||||25
1717466400000|2024-06-04 02:00:00|10199.6|10197.6|10199.8|10197.8|10200|10198|10199.6|10197.6|197
1717466700000|2024-06-04 02:05:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|8
1717467000000|2024-06-04 02:10:00|||||||||5
1717467300000|2024-06-04 02:15:00|||||||||38
1717467600000|2024-06-04 02:20:00|||||||||63
1717467900000|2024-06-04 02:25:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|146
1717468200000|2024-06-04 02:30:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|181
1717468800000|2024-06-04 02:40:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|1198
1717469100000|2024-06-04 02:45:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|487
1717469400000|2024-06-04 02:50:00|10200|10198|10199.8|10197.8|10200|10198|10199.6|10197.6|110
1717469700000|2024-06-04 02:55:00|10200|10198|10200|10198|10200|10198|10200|10198|3
1717470000000|2024-06-04 03:00:00|||||||||143
1717470300000|2024-06-04 03:05:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|11
1717470600000|2024-06-04 03:10:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|304
1717470900000|2024-06-04 03:15:00|||||||||7
1717471200000|2024-06-04 03:20:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|590
1717471500000|2024-06-04 03:25:00|||||||||1
1717471800000|2024-06-04 03:30:00|||||||||47
1717472100000|2024-06-04 03:35:00|||||||||15
1717472400000|2024-06-04 03:40:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|360
1717472700000|2024-06-04 03:45:00|||||||||153
1717473000000|2024-06-04 03:50:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|238
1717473300000|2024-06-04 03:55:00|||||||||44
1717473600000|2024-06-04 04:00:00|||||||||8
1717473900000|2024-06-04 04:05:00|||||||||240
1717474200000|2024-06-04 04:10:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|490
1717474500000|2024-06-04 04:15:00|||||||||318
1717474800000|2024-06-04 04:20:00|||||||||2
1717475100000|2024-06-04 04:25:00|||||||||7
1717475400000|2024-06-04 04:30:00|||||||||283
1717475700000|2024-06-04 04:35:00|||||||||2
1717476000000|2024-06-04 04:40:00|||||||||201
1717476300000|2024-06-04 04:45:00|||||||||74
1717476600000|2024-06-04 04:50:00|||||||||17
1717476900000|2024-06-04 04:55:00|||||||||76
1717477200000|2024-06-04 05:00:00|||||||||12
1717477500000|2024-06-04 05:05:00|10199.8|10197.8|10199.6|10197.6|10200|10198|10199.6|10197.6|569
1717477800000|2024-06-04 05:10:00|||||||||91
1717478100000|2024-06-04 05:15:00|||||||||3
1717478400000|2024-06-04 05:20:00|10200|10198|10200|10198|10200|10198|10200|10198|385
1717478700000|2024-06-04 05:25:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|221
1717479000000|2024-06-04 05:30:00|10200|10198|10200|10198|10200|10198|10200|10198|24
1717479300000|2024-06-04 05:35:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|64
1717479600000|2024-06-04 05:40:00|||||||||5124
1717479900000|2024-06-04 05:45:00|||||||||14
1717480200000|2024-06-04 05:50:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|128
1717480500000|2024-06-04 05:55:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|130
1717480800000|2024-06-04 06:00:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|188
1717481100000|2024-06-04 06:05:00|10199.8|10197.8|10200|10198|10200.4|10198.4|10199.6|10197.6|1727
1717481400000|2024-06-04 06:10:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|631
1717481700000|2024-06-04 06:15:00|10199.4|10197.4|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|306
1717482000000|2024-06-04 06:20:00|10199.4|10197.4|10198.9|10196.9|10199.6|10197.6|10198.9|10196.9|254
1717482300000|2024-06-04 06:25:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|88
1717482600000|2024-06-04 06:30:00|10198.9|10196.9|10198.9|10196.9|10199|10197|10198.9|10196.9|389
1717482900000|2024-06-04 06:35:00|||||||||135
1717483200000|2024-06-04 06:40:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|444
1717483500000|2024-06-04 06:45:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|324
1717483800000|2024-06-04 06:50:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|505
1717484100000|2024-06-04 06:55:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|345
1717484400000|2024-06-04 07:00:00|10200|10198|10200.4|10198.4|10200.4|10198.4|10199.6|10197.6|480
1717484700000|2024-06-04 07:05:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|1175
1717485000000|2024-06-04 07:10:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|503
1717485300000|2024-06-04 07:15:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|924
1717485600000|2024-06-04 07:20:00|10202|10200|10202|10200|10202.4|10200.4|10201.6|10199.6|759
1717485900000|2024-06-04 07:25:00|10201.8|10199.8|10202|10200|10202|10200|10201.6|10199.6|121
1717486200000|2024-06-04 07:30:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|224
1717486500000|2024-06-04 07:35:00|10201.2|10199.2|10201.2|10199.2|10201.6|10199.6|10201.2|10199.2|1358
1717486800000|2024-06-04 07:40:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|1278
1717487100000|2024-06-04 07:45:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10201.6|10199.6|9094
1717487400000|2024-06-04 07:50:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|980
1717487700000|2024-06-04 07:55:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|3123
1717488000000|2024-06-04 08:00:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1616
1717488300000|2024-06-04 08:05:00|10203.7|10201.7|10204.3|10202.3|10204.3|10202.3|10203.5|10201.5|1442
1717488600000|2024-06-04 08:10:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|1683
1717488900000|2024-06-04 08:15:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|553
1717489200000|2024-06-04 08:20:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|1947
1717489500000|2024-06-04 08:25:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|684
1717489800000|2024-06-04 08:30:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|1382
1717490100000|2024-06-04 08:35:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1150
1717490400000|2024-06-04 08:40:00|||||||||38
1717490700000|2024-06-04 08:45:00|||||||||121
1717491000000|2024-06-04 08:50:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|362
1717491300000|2024-06-04 08:55:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|969
1717491600000|2024-06-04 09:00:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1397
1717491900000|2024-06-04 09:05:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|744
1717492200000|2024-06-04 09:10:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|860
1717492500000|2024-06-04 09:15:00|||||||||334
1717492800000|2024-06-04 09:20:00|10202.4|10200.4|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|1438
1717493100000|2024-06-04 09:25:00|10202|10200|10202|10200|10202|10200|10202|10200|346
1717493400000|2024-06-04 09:30:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|1361
1717493700000|2024-06-04 09:35:00|||||||||202
1717494000000|2024-06-04 09:40:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|528
1717494300000|2024-06-04 09:45:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|538
1717494600000|2024-06-04 09:50:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.2|10200.2|2268
1717494900000|2024-06-04 09:55:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|37
1717495200000|2024-06-04 10:00:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|1664
1717495500000|2024-06-04 10:05:00|10202.8|10200.8|10203.5|10201.5|10203.5|10201.5|10202.8|10200.8|1592
1717495800000|2024-06-04 10:10:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|501
1717496100000|2024-06-04 10:15:00|||||||||25
1717496400000|2024-06-04 10:20:00|||||||||174
1717496700000|2024-06-04 10:25:00|||||||||87
1717497000000|2024-06-04 10:30:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|705
1717497300000|2024-06-04 10:35:00|||||||||885
1717497600000|2024-06-04 10:40:00|||||||||280
1717497900000|2024-06-04 10:45:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|276
1717498200000|2024-06-04 10:50:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|3053
1717498500000|2024-06-04 10:55:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|1026
1717498800000|2024-06-04 11:00:00|||||||||555
1717499100000|2024-06-04 11:05:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|546
1717499400000|2024-06-04 11:10:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|900
1717499700000|2024-06-04 11:15:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|1114
1717500000000|2024-06-04 11:20:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|4129
1717500300000|2024-06-04 11:25:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|1994
1717500600000|2024-06-04 11:30:00|||||||||1468
1717500900000|2024-06-04 11:35:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|2461
1717501200000|2024-06-04 11:40:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|831
1717501500000|2024-06-04 11:45:00|10203.9|10201.9|10203.7|10201.7|10203.9|10201.9|10203.5|10201.5|1080
1717501800000|2024-06-04 11:50:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.1|10201.1|2736
1717502100000|2024-06-04 11:55:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10203.9|10201.9|2280
1717502400000|2024-06-04 12:00:00|10205.1|10203.1|10205.5|10203.5|10206.3|10204.3|10205.1|10203.1|5661
1717502700000|2024-06-04 12:05:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|3693
1717503000000|2024-06-04 12:10:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|1746
1717503300000|2024-06-04 12:15:00|10205.9|10203.9|10207.1|10205.1|10207.4|10205.4|10205.5|10203.5|4234
1717503600000|2024-06-04 12:20:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.3|10204.3|4960
1717503900000|2024-06-04 12:25:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|3829
1717504200000|2024-06-04 12:30:00|10207.4|10205.4|10207.1|10205.1|10207.8|10205.8|10206.7|10204.7|3870
1717504500000|2024-06-04 12:35:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|4704
1717504800000|2024-06-04 12:40:00|10206.9|10204.9|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|7144
1717505100000|2024-06-04 12:45:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1595
1717505400000|2024-06-04 12:50:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|853
1717505700000|2024-06-04 12:55:00|10207.4|10205.4|10207.4|10205.4|10208.2|10206.2|10207.1|10205.1|2175
1717506000000|2024-06-04 13:00:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|1834
1717506300000|2024-06-04 13:05:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.5|10203.5|4471
1717506600000|2024-06-04 13:10:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|3533
1717506900000|2024-06-04 13:15:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|2229
1717507200000|2024-06-04 13:20:00|10206.3|10204.3|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|3708
1717507500000|2024-06-04 13:25:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|1303
1717507800000|2024-06-04 13:30:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|2569
1717508100000|2024-06-04 13:35:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|2360
1717508400000|2024-06-04 13:40:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|3829
1717508700000|2024-06-04 13:45:00|10207.4|10205.4|10208.2|10206.2|10208.6|10206.6|10207.4|10205.4|4212
1717509000000|2024-06-04 13:50:00|10208.4|10206.4|10209|10207|10209|10207|10208.2|10206.2|4291
1717509300000|2024-06-04 13:55:00|10209.2|10207.2|10208.4|10206.4|10209.4|10207.4|10207.4|10205.4|3467
1717509600000|2024-06-04 14:00:00|10208.6|10206.6|10211.4|10209.4|10214.1|10212.1|10208.6|10206.6|16124
1717509900000|2024-06-04 14:05:00|10211.7|10209.7|10210.2|10208.2|10211.7|10209.7|10210.2|10208.2|7910
1717510200000|2024-06-04 14:10:00|10209.8|10207.8|10209|10207|10210.8|10208.8|10208.8|10206.8|9530
1717510500000|2024-06-04 14:15:00|10208.6|10206.6|10208.6|10206.6|10209.4|10207.4|10207.8|10205.8|4884
1717510800000|2024-06-04 14:20:00|10208.4|10206.4|10207.1|10205.1|10208.6|10206.6|10206.3|10204.3|7310
1717511100000|2024-06-04 14:25:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|4344
1717511400000|2024-06-04 14:30:00|10208.2|10206.2|10208.6|10206.6|10208.8|10206.8|10207.8|10205.8|2440
1717511700000|2024-06-04 14:35:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2218
1717512000000|2024-06-04 14:40:00|10208|10206|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|1482
1717512300000|2024-06-04 14:45:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.2|10206.2|1621
1717512600000|2024-06-04 14:50:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|3356
1717512900000|2024-06-04 14:55:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|3532
1717513200000|2024-06-04 15:00:00|10209|10207|10209.8|10207.8|10209.8|10207.8|10208.6|10206.6|7152
1717513500000|2024-06-04 15:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|1751
1717513800000|2024-06-04 15:10:00|||||||||2009
1717514100000|2024-06-04 15:15:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|1425
1717514400000|2024-06-04 15:20:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|2611
1717514700000|2024-06-04 15:25:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|2436
1717515000000|2024-06-04 15:30:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|2917
1717515300000|2024-06-04 15:35:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|592
1717515600000|2024-06-04 15:40:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|1081
1717515900000|2024-06-04 15:45:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|1155
1717516200000|2024-06-04 15:50:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|480
1717516500000|2024-06-04 15:55:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|1801
1717516800000|2024-06-04 16:00:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|1660
1717517100000|2024-06-04 16:05:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|946
1717517400000|2024-06-04 16:10:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10210.6|10208.6|2241
1717517700000|2024-06-04 16:15:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|3271
1717518000000|2024-06-04 16:20:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|659
1717518300000|2024-06-04 16:25:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|552
1717518600000|2024-06-04 16:30:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|1636
1717518900000|2024-06-04 16:35:00|||||||||381
1717519200000|2024-06-04 16:40:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|1815
1717519500000|2024-06-04 16:45:00|10210.8|10208.8|10210.6|10208.6|10210.8|10208.8|10210.6|10208.6|488
1717519800000|2024-06-04 16:50:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|404
1717520100000|2024-06-04 16:55:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|1811
1717520400000|2024-06-04 17:00:00|||||||||256
1717520700000|2024-06-04 17:05:00|||||||||2884
1717521000000|2024-06-04 17:10:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|1523
1717521300000|2024-06-04 17:15:00|||||||||679
1717521600000|2024-06-04 17:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|1000
1717521900000|2024-06-04 17:25:00|10212.5|10210.5|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|3607
1717522200000|2024-06-04 17:30:00|10213.7|10211.7|10214.5|10212.5|10214.5|10212.5|10213.3|10211.3|5823
1717522500000|2024-06-04 17:35:00|||||||||2729
1717522800000|2024-06-04 17:40:00|||||||||1487
1717523100000|2024-06-04 17:45:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|1986
1717523400000|2024-06-04 17:50:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|3217
1717523700000|2024-06-04 17:55:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1371
1717524000000|2024-06-04 18:00:00|10213.5|10211.5|10212.9|10210.9|10213.5|10211.5|10212.9|10210.9|2723
1717524300000|2024-06-04 18:05:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1762
1717524600000|2024-06-04 18:10:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|1147
1717524900000|2024-06-04 18:15:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1762
1717525200000|2024-06-04 18:20:00|10212.5|10210.5|10211.4|10209.4|10212.5|10210.5|10211.4|10209.4|3433
1717525500000|2024-06-04 18:25:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|955
1717525800000|2024-06-04 18:30:00|||||||||322
1717526100000|2024-06-04 18:35:00|10211|10209|10211|10209|10211|10209|10211|10209|268
1717526400000|2024-06-04 18:40:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|3426
1717526700000|2024-06-04 18:45:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|2630
1717527000000|2024-06-04 18:50:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|314
1717527300000|2024-06-04 18:55:00|||||||||1818
1717527600000|2024-06-04 19:00:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|3358
1717527900000|2024-06-04 19:05:00|||||||||829
1717528200000|2024-06-04 19:10:00|||||||||274
1717528500000|2024-06-04 19:15:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|474
1717528800000|2024-06-04 19:20:00|||||||||338
1717529100000|2024-06-04 19:25:00|||||||||454
1717529400000|2024-06-04 19:30:00|||||||||172
1717529700000|2024-06-04 19:35:00|10211|10209|10211|10209|10211|10209|10211|10209|3093
1717530000000|2024-06-04 19:40:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|1031
1717530300000|2024-06-04 19:45:00|||||||||380
1717530600000|2024-06-04 19:50:00|||||||||1613
1717530900000|2024-06-04 19:55:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|3050
1717531200000|2024-06-04 20:00:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|2073
1717531500000|2024-06-04 20:05:00|||||||||117
1717531800000|2024-06-04 20:10:00|||||||||2384
1717532100000|2024-06-04 20:15:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|1410
1717532400000|2024-06-04 20:20:00|10211|10209|10211|10209|10211|10209|10210.8|10208.8|1156
1717532700000|2024-06-04 20:25:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|1519
1717533000000|2024-06-04 20:30:00|10211|10209|10211|10209|10211|10209|10211|10209|1631
1717533300000|2024-06-04 20:35:00|||||||||1798
1717533600000|2024-06-04 20:40:00|||||||||936
1717533900000|2024-06-04 20:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|1562
1717534200000|2024-06-04 20:50:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|494
1717534500000|2024-06-04 20:55:00|||||||||2237
1717538400000|2024-06-04 22:00:00|10211|10209|10210.8|10208.8|10211.4|10209.4|10210.6|10208.6|962
1717538700000|2024-06-04 22:05:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|29
1717539000000|2024-06-04 22:10:00|||||||||24
1717539300000|2024-06-04 22:15:00|||||||||17
1717539600000|2024-06-04 22:20:00|10210.8|10208.8|10211|10209|10211|10209|10210.8|10208.8|432
1717539900000|2024-06-04 22:25:00|||||||||107
1717540200000|2024-06-04 22:30:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|109
1717540500000|2024-06-04 22:35:00|10211|10209|10211|10209|10211|10209|10211|10209|31
1717540800000|2024-06-04 22:40:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|94
1717541400000|2024-06-04 22:50:00|||||||||6
1717541700000|2024-06-04 22:55:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|253
1717542000000|2024-06-04 23:00:00|||||||||99
1717542300000|2024-06-04 23:05:00|10210.8|10208.8|10210.6|10208.6|10210.8|10208.8|10210.6|10208.6|74
1717542600000|2024-06-04 23:10:00|||||||||22
1717542900000|2024-06-04 23:15:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|102
1717543200000|2024-06-04 23:20:00|||||||||10
1717543500000|2024-06-04 23:25:00|||||||||6
1717543800000|2024-06-04 23:30:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|205
1717544100000|2024-06-04 23:35:00|||||||||5
1717544400000|2024-06-04 23:40:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|38
1717544700000|2024-06-04 23:45:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|77
1717545000000|2024-06-04 23:50:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|68
1717545300000|2024-06-04 23:55:00|||||||||8
1717545600000|2024-06-05 00:00:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|913
1717545900000|2024-06-05 00:05:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|600
1717546200000|2024-06-05 00:10:00|10209|10207|10209|10207|10209|10207|10209|10207|67
1717546500000|2024-06-05 00:15:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|713
1717546800000|2024-06-05 00:20:00|||||||||334
1717547100000|2024-06-05 00:25:00|||||||||91
1717547400000|2024-06-05 00:30:00|10209.2|10207.2|10209|10207|10209.2|10207.2|10209|10207|616
1717547700000|2024-06-05 00:35:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|434
1717548000000|2024-06-05 00:40:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|970
1717548300000|2024-06-05 00:45:00|||||||||4
1717548600000|2024-06-05 00:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|603
1717548900000|2024-06-05 00:55:00|||||||||3
1717549200000|2024-06-05 01:00:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|1143
1717549500000|2024-06-05 01:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|709
1717549800000|2024-06-05 01:10:00|||||||||158
1717550100000|2024-06-05 01:15:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|363
1717550400000|2024-06-05 01:20:00|||||||||5
1717550700000|2024-06-05 01:25:00|10209.2|10207.2|10209.4|10207.4|10209.4|10207.4|10209.2|10207.2|737
1717551000000|2024-06-05 01:30:00|10209|10207|10209|10207|10209.2|10207.2|10209|10207|157
1717551300000|2024-06-05 01:35:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|412
1717551600000|2024-06-05 01:40:00|10209.6|10207.6|10209.8|10207.8|10209.8|10207.8|10209.6|10207.6|584
1717551900000|2024-06-05 01:45:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|763
1717552200000|2024-06-05 01:50:00|10209.6|10207.6|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|180
1717552500000|2024-06-05 01:55:00|10209|10207|10209|10207|10209|10207|10209|10207|395
1717552800000|2024-06-05 02:00:00|||||||||73
1717553100000|2024-06-05 02:05:00|||||||||42
1717553400000|2024-06-05 02:10:00|||||||||559
1717553700000|2024-06-05 02:15:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|167
1717554300000|2024-06-05 02:25:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|442
1717554600000|2024-06-05 02:30:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|416
1717554900000|2024-06-05 02:35:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|575
1717555200000|2024-06-05 02:40:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|226
1717555500000|2024-06-05 02:45:00|||||||||73
1717555800000|2024-06-05 02:50:00|||||||||138
1717556100000|2024-06-05 02:55:00|||||||||39
1717556400000|2024-06-05 03:00:00|||||||||291
1717556700000|2024-06-05 03:05:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|1215
1717557000000|2024-06-05 03:10:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|2827
1717557300000|2024-06-05 03:15:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|2593
1717557600000|2024-06-05 03:20:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|2007
1717557900000|2024-06-05 03:25:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|1290
1717558200000|2024-06-05 03:30:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|907
1717558500000|2024-06-05 03:35:00|||||||||37
1717558800000|2024-06-05 03:40:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|699
1717559100000|2024-06-05 03:45:00|10209|10207|10209|10207|10209|10207|10209|10207|683
1717559400000|2024-06-05 03:50:00|||||||||66
1717559700000|2024-06-05 03:55:00|||||||||266
1717560000000|2024-06-05 04:00:00|||||||||1
1717560300000|2024-06-05 04:05:00|||||||||135
1717560600000|2024-06-05 04:10:00|||||||||1
1717560900000|2024-06-05 04:15:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|13
1717561200000|2024-06-05 04:20:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|455
1717561500000|2024-06-05 04:25:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|416
1717561800000|2024-06-05 04:30:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|559
1717562400000|2024-06-05 04:40:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|273
1717562700000|2024-06-05 04:45:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.4|10206.4|344
1717563000000|2024-06-05 04:50:00|||||||||9
1717563300000|2024-06-05 04:55:00|||||||||128
1717563600000|2024-06-05 05:00:00|||||||||4
1717563900000|2024-06-05 05:05:00|||||||||2
1717564200000|2024-06-05 05:10:00|||||||||5
1717564500000|2024-06-05 05:15:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|341
1717564800000|2024-06-05 05:20:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|205
1717565100000|2024-06-05 05:25:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|810
1717565400000|2024-06-05 05:30:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|59
1717565700000|2024-06-05 05:35:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|281
1717566000000|2024-06-05 05:40:00|||||||||13
1717566300000|2024-06-05 05:45:00|||||||||18
1717566600000|2024-06-05 05:50:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|670
1717566900000|2024-06-05 05:55:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|167
1717567200000|2024-06-05 06:00:00|||||||||93
1717567500000|2024-06-05 06:05:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|1344
1717567800000|2024-06-05 06:10:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|894
1717568100000|2024-06-05 06:15:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|840
1717568400000|2024-06-05 06:20:00|||||||||568
1717568700000|2024-06-05 06:25:00|||||||||194
1717569000000|2024-06-05 06:30:00|||||||||269
1717569300000|2024-06-05 06:35:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|1858
1717569600000|2024-06-05 06:40:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|479
1717569900000|2024-06-05 06:45:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|1595
1717570200000|2024-06-05 06:50:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|841
1717570500000|2024-06-05 06:55:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1851
1717570800000|2024-06-05 07:00:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1624
1717571100000|2024-06-05 07:05:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|1231
1717571400000|2024-06-05 07:10:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|829
1717571700000|2024-06-05 07:15:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|382
1717572000000|2024-06-05 07:20:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|1138
1717572300000|2024-06-05 07:25:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|1387
1717572600000|2024-06-05 07:30:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|506
1717572900000|2024-06-05 07:35:00|||||||||618
1717573200000|2024-06-05 07:40:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1043
1717573500000|2024-06-05 07:45:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|367
1717573800000|2024-06-05 07:50:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|1373
1717574100000|2024-06-05 07:55:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|957
1717574400000|2024-06-05 08:00:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|682
1717574700000|2024-06-05 08:05:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|424
1717575000000|2024-06-05 08:10:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1389
1717575300000|2024-06-05 08:15:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|385
1717575600000|2024-06-05 08:20:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|1386
1717575900000|2024-06-05 08:25:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1498
1717576200000|2024-06-05 08:30:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|2044
1717576500000|2024-06-05 08:35:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|2199
1717576800000|2024-06-05 08:40:00|||||||||505
1717577100000|2024-06-05 08:45:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|543
1717577400000|2024-06-05 08:50:00|10207.3|10205.3|10207.1|10205.1|10207.3|10205.3|10207.1|10205.1|843
1717577700000|2024-06-05 08:55:00|||||||||371
1717578000000|2024-06-05 09:00:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|310
1717578300000|2024-06-05 09:05:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|269
1717578600000|2024-06-05 09:10:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|375
1717578900000|2024-06-05 09:15:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|64
1717579200000|2024-06-05 09:20:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|686
1717579500000|2024-06-05 09:25:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|658
1717579800000|2024-06-05 09:30:00|||||||||79
1717580100000|2024-06-05 09:35:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|554
1717580400000|2024-06-05 09:40:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|850
1717580700000|2024-06-05 09:45:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|606
1717581000000|2024-06-05 09:50:00|||||||||24
1717581300000|2024-06-05 09:55:00|||||||||363
1717581600000|2024-06-05 10:00:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|498
1717581900000|2024-06-05 10:05:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|2631
1717582200000|2024-06-05 10:10:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|517
1717582500000|2024-06-05 10:15:00|||||||||101
1717582800000|2024-06-05 10:20:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|375
1717583100000|2024-06-05 10:25:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|267
1717583400000|2024-06-05 10:30:00|||||||||21
1717583700000|2024-06-05 10:35:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|397
1717584000000|2024-06-05 10:40:00|||||||||688
1717584300000|2024-06-05 10:45:00|||||||||48
1717584600000|2024-06-05 10:50:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|122
1717584900000|2024-06-05 10:55:00|||||||||55
1717585200000|2024-06-05 11:00:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|2104
1717585500000|2024-06-05 11:05:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|196
1717585800000|2024-06-05 11:10:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|156
1717586100000|2024-06-05 11:15:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|686
1717586400000|2024-06-05 11:20:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|2453
1717586700000|2024-06-05 11:25:00|10209|10207|10208.8|10206.8|10209|10207|10208.6|10206.6|485
1717587000000|2024-06-05 11:30:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|199
1717587300000|2024-06-05 11:35:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|750
1717587600000|2024-06-05 11:40:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|1617
1717587900000|2024-06-05 11:45:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|763
1717588200000|2024-06-05 11:50:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|902
1717588500000|2024-06-05 11:55:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10210.6|10208.6|3984
1717588800000|2024-06-05 12:00:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.4|10208.4|3040
1717589100000|2024-06-05 12:05:00|10211|10209|10211|10209|10211|10209|10211|10209|1919
1717589400000|2024-06-05 12:10:00|10211.4|10209.4|10211.5|10209.5|10211.7|10209.7|10211.4|10209.4|2670
1717589700000|2024-06-05 12:15:00|10211.7|10209.7|10210.2|10208.2|10214.1|10212.1|10209.8|10207.8|9968
1717590000000|2024-06-05 12:20:00|10210.6|10208.6|10208.4|10206.4|10211|10209|10208.2|10206.2|6677
1717590300000|2024-06-05 12:25:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|2919
1717590600000|2024-06-05 12:30:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|4511
1717590900000|2024-06-05 12:35:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|1432
1717591200000|2024-06-05 12:40:00|10209.2|10207.2|10211|10209|10211.4|10209.4|10209|10207|2962
1717591500000|2024-06-05 12:45:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10210.6|10208.6|2623
1717591800000|2024-06-05 12:50:00|10211.4|10209.4|10212.5|10210.5|10212.9|10210.9|10211|10209|4603
1717592100000|2024-06-05 12:55:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|3486
1717592400000|2024-06-05 13:00:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|3339
1717592700000|2024-06-05 13:05:00|10211.4|10209.4|10211.7|10209.7|10212.5|10210.5|10211|10209|2719
1717593000000|2024-06-05 13:10:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|978
1717593300000|2024-06-05 13:15:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|2209
1717593600000|2024-06-05 13:20:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1233
1717593900000|2024-06-05 13:25:00|10212.1|10210.1|10213.3|10211.3|10213.7|10211.7|10212.1|10210.1|3193
1717594200000|2024-06-05 13:30:00|10213.7|10211.7|10214.1|10212.1|10214.9|10212.9|10213.7|10211.7|4450
1717594500000|2024-06-05 13:35:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|2089
1717594800000|2024-06-05 13:40:00|10214.1|10212.1|10214.9|10212.9|10215.3|10213.3|10214.1|10212.1|4058
1717595100000|2024-06-05 13:45:00|10215.5|10213.5|10214.1|10212.1|10217.2|10215.2|10212.5|10210.5|8885
1717595400000|2024-06-05 13:50:00|10214.3|10212.3|10215.3|10213.3|10215.3|10213.3|10214.1|10212.1|3849
1717595700000|2024-06-05 13:55:00|10215.6|10213.6|10217.8|10215.8|10217.8|10215.8|10214.9|10212.9|7095
1717596000000|2024-06-05 14:00:00|10219.4|10217.4|10212.1|10210.1|10219.4|10217.4|10209|10207|15338
1717596300000|2024-06-05 14:05:00|10212.5|10210.5|10210.2|10208.2|10212.5|10210.5|10210.2|10208.2|9486
1717596600000|2024-06-05 14:10:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10208.6|10206.6|7837
1717596900000|2024-06-05 14:15:00|10208.6|10206.6|10209|10207|10209.4|10207.4|10208.2|10206.2|4843
1717597200000|2024-06-05 14:20:00|10209.4|10207.4|10211|10209|10211.4|10209.4|10209.4|10207.4|8303
1717597500000|2024-06-05 14:25:00|10211.4|10209.4|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|4495
1717597800000|2024-06-05 14:30:00|10211|10209|10212.5|10210.5|10212.9|10210.9|10210.6|10208.6|8832
1717598100000|2024-06-05 14:35:00|10212.9|10210.9|10214.1|10212.1|10214.5|10212.5|10212.5|10210.5|6980
1717598400000|2024-06-05 14:40:00|10213.7|10211.7|10213.7|10211.7|10214.5|10212.5|10213.3|10211.3|3709
1717598700000|2024-06-05 14:45:00|10214.1|10212.1|10212.7|10210.7|10214.5|10212.5|10212.5|10210.5|3867
1717599000000|2024-06-05 14:50:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|2280
1717599300000|2024-06-05 14:55:00|10212.9|10210.9|10213.7|10211.7|10214.1|10212.1|10212.9|10210.9|2207
1717599600000|2024-06-05 15:00:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|2321
1717599900000|2024-06-05 15:05:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.7|10212.7|2994
1717600200000|2024-06-05 15:10:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|4427
1717600500000|2024-06-05 15:15:00|10216|10214|10216.4|10214.4|10217.2|10215.2|10215.6|10213.6|3112
1717600800000|2024-06-05 15:20:00|10216|10214|10217.6|10215.6|10218|10216|10215.6|10213.6|4910
1717601100000|2024-06-05 15:25:00|10217.2|10215.2|10218|10216|10218|10216|10217.2|10215.2|1564
1717601400000|2024-06-05 15:30:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1353
1717601700000|2024-06-05 15:35:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1697
1717602000000|2024-06-05 15:40:00|10217.2|10215.2|10218|10216|10218.4|10216.4|10217.2|10215.2|3995
1717602300000|2024-06-05 15:45:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|2150
1717602600000|2024-06-05 15:50:00|10218.4|10216.4|10217.4|10215.4|10218.4|10216.4|10217.2|10215.2|2640
1717602900000|2024-06-05 15:55:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1090
1717603200000|2024-06-05 16:00:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1844
1717603500000|2024-06-05 16:05:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1906
1717603800000|2024-06-05 16:10:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|7034
1717604100000|2024-06-05 16:15:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|2074
1717604400000|2024-06-05 16:20:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|1509
1717604700000|2024-06-05 16:25:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216|10214|1656
1717605000000|2024-06-05 16:30:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|635
1717605300000|2024-06-05 16:35:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1081
1717605600000|2024-06-05 16:40:00|||||||||1074
1717605900000|2024-06-05 16:45:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1126
1717606200000|2024-06-05 16:50:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1050
1717606500000|2024-06-05 16:55:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1420
1717606800000|2024-06-05 17:00:00|||||||||2133
1717607100000|2024-06-05 17:05:00|||||||||304
1717607400000|2024-06-05 17:10:00|||||||||319
1717607700000|2024-06-05 17:15:00|||||||||206
1717608000000|2024-06-05 17:20:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1231
1717608300000|2024-06-05 17:25:00|||||||||201
1717608600000|2024-06-05 17:30:00|||||||||1066
1717608900000|2024-06-05 17:35:00|||||||||117
1717609200000|2024-06-05 17:40:00|||||||||1316
1717609500000|2024-06-05 17:45:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|2201
1717609800000|2024-06-05 17:50:00|10218|10216|10218|10216|10218|10216|10218|10216|457
1717610100000|2024-06-05 17:55:00|||||||||318
1717610400000|2024-06-05 18:00:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|2540
1717610700000|2024-06-05 18:05:00|||||||||1285
1717611000000|2024-06-05 18:10:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|2864
1717611300000|2024-06-05 18:15:00|||||||||2353
1717611600000|2024-06-05 18:20:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|2214
1717611900000|2024-06-05 18:25:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|8098
1717612200000|2024-06-05 18:30:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|1977
1717612500000|2024-06-05 18:35:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|2281
1717612800000|2024-06-05 18:40:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|4094
1717613100000|2024-06-05 18:45:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|6015
1717613400000|2024-06-05 18:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|820
1717613700000|2024-06-05 18:55:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|4526
1717614000000|2024-06-05 19:00:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|1747
1717614300000|2024-06-05 19:05:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1985
1717614600000|2024-06-05 19:10:00|||||||||1642
1717614900000|2024-06-05 19:15:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|697
1717615200000|2024-06-05 19:20:00|||||||||38
1717615500000|2024-06-05 19:25:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1157
1717615800000|2024-06-05 19:30:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|407
1717616100000|2024-06-05 19:35:00|||||||||328
1717616400000|2024-06-05 19:40:00|||||||||126
1717616700000|2024-06-05 19:45:00|||||||||1058
1717617000000|2024-06-05 19:50:00|||||||||306
1717617300000|2024-06-05 19:55:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|2546
1717617600000|2024-06-05 20:00:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|2412
1717617900000|2024-06-05 20:05:00|10220.5|10218.5|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|2019
1717618200000|2024-06-05 20:10:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|476
1717618500000|2024-06-05 20:15:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|1310
1717618800000|2024-06-05 20:20:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|1214
1717619100000|2024-06-05 20:25:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|418
1717619400000|2024-06-05 20:30:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|815
1717619700000|2024-06-05 20:35:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|2004
1717620000000|2024-06-05 20:40:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.9|10218.9|1423
1717620300000|2024-06-05 20:45:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|1306
1717620600000|2024-06-05 20:50:00|||||||||338
1717620900000|2024-06-05 20:55:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|1257
1717624800000|2024-06-05 22:00:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|572
1717625100000|2024-06-05 22:05:00|||||||||41
1717625400000|2024-06-05 22:10:00|10220.5|10218.5|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|36
1717625700000|2024-06-05 22:15:00|||||||||22
1717626000000|2024-06-05 22:20:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|76
1717626300000|2024-06-05 22:25:00|||||||||14
1717626600000|2024-06-05 22:30:00|||||||||422
1717626900000|2024-06-05 22:35:00|||||||||79
1717627200000|2024-06-05 22:40:00|||||||||172
1717627500000|2024-06-05 22:45:00|||||||||2
1717627800000|2024-06-05 22:50:00|||||||||1
1717628100000|2024-06-05 22:55:00|||||||||45
1717628400000|2024-06-05 23:00:00|||||||||21
1717628700000|2024-06-05 23:05:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|109
1717629000000|2024-06-05 23:10:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|152
1717629300000|2024-06-05 23:15:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|576
1717629900000|2024-06-05 23:25:00|||||||||24
1717630200000|2024-06-05 23:30:00|||||||||39
1717630500000|2024-06-05 23:35:00|||||||||13
1717630800000|2024-06-05 23:40:00|||||||||32
1717631100000|2024-06-05 23:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|342
1717631400000|2024-06-05 23:50:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|914
1717631700000|2024-06-05 23:55:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|382
1717632000000|2024-06-06 00:00:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|131
1717632300000|2024-06-06 00:05:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|100
1717632600000|2024-06-06 00:10:00|||||||||2
1717632900000|2024-06-06 00:15:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|403
1717633200000|2024-06-06 00:20:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|129
1717633500000|2024-06-06 00:25:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|177
1717633800000|2024-06-06 00:30:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|497
1717634400000|2024-06-06 00:40:00|||||||||56
1717634700000|2024-06-06 00:45:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.8|10217.8|183
1717635000000|2024-06-06 00:50:00|||||||||21
1717635300000|2024-06-06 00:55:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|260
1717635600000|2024-06-06 01:00:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|59
1717635900000|2024-06-06 01:05:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|375
1717636200000|2024-06-06 01:10:00|||||||||55
1717636500000|2024-06-06 01:15:00|||||||||23
1717636800000|2024-06-06 01:20:00|||||||||9
1717637100000|2024-06-06 01:25:00|||||||||235
1717637400000|2024-06-06 01:30:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|551
1717637700000|2024-06-06 01:35:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|336
1717638000000|2024-06-06 01:40:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|166
1717638300000|2024-06-06 01:45:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|433
1717638600000|2024-06-06 01:50:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|811
1717638900000|2024-06-06 01:55:00|||||||||672
1717639200000|2024-06-06 02:00:00|||||||||147
1717639500000|2024-06-06 02:05:00|||||||||54
1717639800000|2024-06-06 02:10:00|||||||||381
1717640100000|2024-06-06 02:15:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|266
1717640400000|2024-06-06 02:20:00|||||||||1237
1717640700000|2024-06-06 02:25:00|||||||||2
1717641000000|2024-06-06 02:30:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10218|10216|152
1717641300000|2024-06-06 02:35:00|||||||||23
1717641600000|2024-06-06 02:40:00|||||||||535
1717641900000|2024-06-06 02:45:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.6|10215.6|76
1717642200000|2024-06-06 02:50:00|||||||||2
1717642500000|2024-06-06 02:55:00|||||||||9
1717642800000|2024-06-06 03:00:00|||||||||277
1717643100000|2024-06-06 03:05:00|||||||||2
1717643400000|2024-06-06 03:10:00|||||||||125
1717643700000|2024-06-06 03:15:00|||||||||3
1717644000000|2024-06-06 03:20:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|425
1717644300000|2024-06-06 03:25:00|10217.8|10215.8|10217.8|10215.8|10218|10216|10217.6|10215.6|114
1717644600000|2024-06-06 03:30:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|35
1717644900000|2024-06-06 03:35:00|10217.8|10215.8|10218|10216|10218.2|10216.2|10217.8|10215.8|212
1717645200000|2024-06-06 03:40:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|194
1717645500000|2024-06-06 03:45:00|||||||||175
1717645800000|2024-06-06 03:50:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|518
1717646100000|2024-06-06 03:55:00|||||||||10
1717646400000|2024-06-06 04:00:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.6|10215.6|123
1717646700000|2024-06-06 04:05:00|10218|10216|10218|10216|10218|10216|10218|10216|107
1717647000000|2024-06-06 04:10:00|||||||||6
1717647300000|2024-06-06 04:15:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|161
1717647600000|2024-06-06 04:20:00|||||||||88
1717647900000|2024-06-06 04:25:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|572
1717648200000|2024-06-06 04:30:00|10217.6|10215.6|10217.4|10215.4|10217.6|10215.6|10217.2|10215.2|90
1717648500000|2024-06-06 04:35:00|10217.6|10215.6|10217.4|10215.4|10217.6|10215.6|10217.2|10215.2|359
1717648800000|2024-06-06 04:40:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|539
1717649100000|2024-06-06 04:45:00|||||||||351
1717649400000|2024-06-06 04:50:00|||||||||420
1717649700000|2024-06-06 04:55:00|||||||||257
1717650000000|2024-06-06 05:00:00|||||||||186
1717650300000|2024-06-06 05:05:00|||||||||100
1717650600000|2024-06-06 05:10:00|||||||||98
1717650900000|2024-06-06 05:15:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|914
1717651200000|2024-06-06 05:20:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|208
1717651500000|2024-06-06 05:25:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|108
1717651800000|2024-06-06 05:30:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|2296
1717652100000|2024-06-06 05:35:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|450
1717652400000|2024-06-06 05:40:00|||||||||96
1717652700000|2024-06-06 05:45:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|322
1717653000000|2024-06-06 05:50:00|||||||||40
1717653300000|2024-06-06 05:55:00|10217.4|10215.4|10217.4|10215.4|10217.6|10215.6|10217.2|10215.2|578
1717653600000|2024-06-06 06:00:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.2|10215.2|2001
1717653900000|2024-06-06 06:05:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|472
1717654200000|2024-06-06 06:10:00|10217.8|10215.8|10218|10216|10218|10216|10217.8|10215.8|115
1717654500000|2024-06-06 06:15:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10217.6|10215.6|346
1717654800000|2024-06-06 06:20:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10217.2|10215.2|827
1717655100000|2024-06-06 06:25:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|173
1717655400000|2024-06-06 06:30:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|839
1717655700000|2024-06-06 06:35:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|910
1717656000000|2024-06-06 06:40:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|698
1717656300000|2024-06-06 06:45:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|836
1717656600000|2024-06-06 06:50:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|519
1717656900000|2024-06-06 06:55:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|249
1717657200000|2024-06-06 07:00:00|10217.2|10215.2|10217.4|10215.4|10217.6|10215.6|10217.2|10215.2|596
1717657500000|2024-06-06 07:05:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|877
1717657800000|2024-06-06 07:10:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|513
1717658100000|2024-06-06 07:15:00|||||||||222
1717658400000|2024-06-06 07:20:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1825
1717658700000|2024-06-06 07:25:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|116
1717659000000|2024-06-06 07:30:00|||||||||46
1717659300000|2024-06-06 07:35:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|2094
1717659600000|2024-06-06 07:40:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1603
1717659900000|2024-06-06 07:45:00|||||||||120
1717660200000|2024-06-06 07:50:00|10216|10214|10216|10214|10216|10214|10216|10214|360
1717660500000|2024-06-06 07:55:00|||||||||1655
1717660800000|2024-06-06 08:00:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|381
1717661100000|2024-06-06 08:05:00|||||||||839
1717661400000|2024-06-06 08:10:00|10216|10214|10216|10214|10216|10214|10216|10214|558
1717661700000|2024-06-06 08:15:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|790
1717662000000|2024-06-06 08:20:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|76
1717662300000|2024-06-06 08:25:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1474
1717662600000|2024-06-06 08:30:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|3816
1717662900000|2024-06-06 08:35:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1328
1717663200000|2024-06-06 08:40:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.5|10213.5|207
1717663500000|2024-06-06 08:45:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|5442
1717663800000|2024-06-06 08:50:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|850
1717664100000|2024-06-06 08:55:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|596
1717664400000|2024-06-06 09:00:00|||||||||47
1717664700000|2024-06-06 09:05:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|815
1717665000000|2024-06-06 09:10:00|||||||||279
1717665300000|2024-06-06 09:15:00|||||||||553
1717665600000|2024-06-06 09:20:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|525
1717665900000|2024-06-06 09:25:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|361
1717666200000|2024-06-06 09:30:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|442
1717666500000|2024-06-06 09:35:00|||||||||294
1717666800000|2024-06-06 09:40:00|10216.6|10214.6|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|741
1717667100000|2024-06-06 09:45:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|628
1717667400000|2024-06-06 09:50:00|10217.8|10215.8|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|1392
1717667700000|2024-06-06 09:55:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|291
1717668000000|2024-06-06 10:00:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|140
1717668300000|2024-06-06 10:05:00|||||||||46
1717668600000|2024-06-06 10:10:00|||||||||150
1717668900000|2024-06-06 10:15:00|||||||||296
1717669200000|2024-06-06 10:20:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|566
1717669500000|2024-06-06 10:25:00|||||||||117
1717669800000|2024-06-06 10:30:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|654
1717670100000|2024-06-06 10:35:00|||||||||47
1717670400000|2024-06-06 10:40:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|105
1717670700000|2024-06-06 10:45:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|230
1717671000000|2024-06-06 10:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|1078
1717671300000|2024-06-06 10:55:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|619
1717671600000|2024-06-06 11:00:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|497
1717671900000|2024-06-06 11:05:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1583
1717672200000|2024-06-06 11:10:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1589
1717672500000|2024-06-06 11:15:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1509
1717672800000|2024-06-06 11:20:00|||||||||644
1717673100000|2024-06-06 11:25:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|1458
1717673400000|2024-06-06 11:30:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|2486
1717673700000|2024-06-06 11:35:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|1095
1717674000000|2024-06-06 11:40:00|10218.2|10216.2|10218|10216|10218.2|10216.2|10218|10216|987
1717674300000|2024-06-06 11:45:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|420
1717674600000|2024-06-06 11:50:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1159
1717674900000|2024-06-06 11:55:00|10217|10215|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1829
1717675200000|2024-06-06 12:00:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1944
1717675500000|2024-06-06 12:05:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|2779
1717675800000|2024-06-06 12:10:00|10217.2|10215.2|10217.2|10215.2|10218|10216|10216.8|10214.8|2404
1717676100000|2024-06-06 12:15:00|10217|10215|10217.6|10215.6|10218|10216|10215.3|10213.3|5981
1717676400000|2024-06-06 12:20:00|10218|10216|10216|10214|10218|10216|10215.6|10213.6|3432
1717676700000|2024-06-06 12:25:00|10215.6|10213.6|10218|10216|10218|10216|10215.6|10213.6|3776
1717677000000|2024-06-06 12:30:00|10219.2|10217.2|10218.4|10216.4|10221.9|10219.9|10218.4|10216.4|11616
1717677300000|2024-06-06 12:35:00|10218|10216|10217.6|10215.6|10218|10216|10216.8|10214.8|6034
1717677600000|2024-06-06 12:40:00|10218|10216|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|2960
1717677900000|2024-06-06 12:45:00|10216.8|10214.8|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|2603
1717678200000|2024-06-06 12:50:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10215.6|10213.6|2352
1717678500000|2024-06-06 12:55:00|10215.6|10213.6|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|3419
1717678800000|2024-06-06 13:00:00|10216.2|10214.2|10216.8|10214.8|10216.8|10214.8|10215.6|10213.6|8053
1717679100000|2024-06-06 13:05:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|4177
1717679400000|2024-06-06 13:10:00|10217.4|10215.4|10216|10214|10217.6|10215.6|10214.9|10212.9|5847
1717679700000|2024-06-06 13:15:00|10216.2|10214.2|10216.8|10214.8|10217.6|10215.6|10216|10214|2356
1717680000000|2024-06-06 13:20:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|2138
1717680300000|2024-06-06 13:25:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|1258
1717680600000|2024-06-06 13:30:00|10218.4|10216.4|10219.6|10217.6|10219.9|10217.9|10218|10216|5293
1717680900000|2024-06-06 13:35:00|10219.8|10217.8|10221.1|10219.1|10221.1|10219.1|10219.6|10217.6|3786
1717681200000|2024-06-06 13:40:00|10220.7|10218.7|10220.7|10218.7|10221.9|10219.9|10220.3|10218.3|3704
1717681500000|2024-06-06 13:45:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|8027
1717681800000|2024-06-06 13:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|2636
1717682100000|2024-06-06 13:55:00|10219|10217|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|3753
1717682400000|2024-06-06 14:00:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|2579
1717682700000|2024-06-06 14:05:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|1577
1717683000000|2024-06-06 14:10:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|1031
1717683300000|2024-06-06 14:15:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|3672
1717683600000|2024-06-06 14:20:00|10218.6|10216.6|10219.2|10217.2|10219.2|10217.2|10218.6|10216.6|6541
1717683900000|2024-06-06 14:25:00|10219|10217|10218.4|10216.4|10219|10217|10218.4|10216.4|8603
1717684200000|2024-06-06 14:30:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10217.6|10215.6|5368
1717684500000|2024-06-06 14:35:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1997
1717684800000|2024-06-06 14:40:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|3034
1717685100000|2024-06-06 14:45:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|850
1717685400000|2024-06-06 14:50:00|10219|10217|10218.4|10216.4|10219|10217|10218.4|10216.4|2353
1717685700000|2024-06-06 14:55:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1233
1717686000000|2024-06-06 15:00:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1385
1717686300000|2024-06-06 15:05:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|2102
1717686600000|2024-06-06 15:10:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|674
1717686900000|2024-06-06 15:15:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|1376
1717687200000|2024-06-06 15:20:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|2315
1717687500000|2024-06-06 15:25:00|10219.8|10217.8|10220.3|10218.3|10220.3|10218.3|10219.8|10217.8|2801
1717687800000|2024-06-06 15:30:00|10220.7|10218.7|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|3028
1717688100000|2024-06-06 15:35:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|2454
1717688400000|2024-06-06 15:40:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|3146
1717688700000|2024-06-06 15:45:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|1030
1717689000000|2024-06-06 15:50:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|1184
1717689300000|2024-06-06 15:55:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1110
1717689600000|2024-06-06 16:00:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|886
1717689900000|2024-06-06 16:05:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1505
1717690200000|2024-06-06 16:10:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|785
1717690500000|2024-06-06 16:15:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|2560
1717690800000|2024-06-06 16:20:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|369
1717691100000|2024-06-06 16:25:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|4391
1717691400000|2024-06-06 16:30:00|10219.4|10217.4|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|1996
1717691700000|2024-06-06 16:35:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1698
1717692000000|2024-06-06 16:40:00|||||||||68
1717692300000|2024-06-06 16:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|233
1717692600000|2024-06-06 16:50:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1668
1717692900000|2024-06-06 16:55:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|774
1717693200000|2024-06-06 17:00:00|10219.6|10217.6|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|940
1717693500000|2024-06-06 17:05:00|||||||||1344
1717693800000|2024-06-06 17:10:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|365
1717694100000|2024-06-06 17:15:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|4228
1717694400000|2024-06-06 17:20:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|2859
1717694700000|2024-06-06 17:25:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|3040
1717695000000|2024-06-06 17:30:00|10220.7|10218.7|10221.5|10219.5|10221.9|10219.9|10220.7|10218.7|3644
1717695300000|2024-06-06 17:35:00|10221.1|10219.1|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|8912
1717695600000|2024-06-06 17:40:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|7573
1717695900000|2024-06-06 17:45:00|||||||||1442
1717696200000|2024-06-06 17:50:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|2925
1717696500000|2024-06-06 17:55:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|1009
1717696800000|2024-06-06 18:00:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|2103
1717697100000|2024-06-06 18:05:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|1286
1717697400000|2024-06-06 18:10:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|2138
1717697700000|2024-06-06 18:15:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|605
1717698000000|2024-06-06 18:20:00|||||||||156
1717698300000|2024-06-06 18:25:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|785
1717698600000|2024-06-06 18:30:00|10221.5|10219.5|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|3068
1717698900000|2024-06-06 18:35:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|965
1717699200000|2024-06-06 18:40:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|2403
1717699500000|2024-06-06 18:45:00|||||||||555
1717699800000|2024-06-06 18:50:00|10221.9|10219.9|10221.5|10219.5|10222.3|10220.3|10221.5|10219.5|6312
1717700100000|2024-06-06 18:55:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|718
1717700400000|2024-06-06 19:00:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|2490
1717700700000|2024-06-06 19:05:00|||||||||88
1717701000000|2024-06-06 19:10:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|1011
1717701300000|2024-06-06 19:15:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|1544
1717701600000|2024-06-06 19:20:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|511
1717701900000|2024-06-06 19:25:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|4029
1717702200000|2024-06-06 19:30:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|937
1717702500000|2024-06-06 19:35:00|||||||||1993
1717702800000|2024-06-06 19:40:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|3114
1717703100000|2024-06-06 19:45:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|1333
1717703400000|2024-06-06 19:50:00|||||||||990
1717703700000|2024-06-06 19:55:00|||||||||1864
1717704000000|2024-06-06 20:00:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10888
1717704300000|2024-06-06 20:05:00|||||||||184
1717704600000|2024-06-06 20:10:00|||||||||462
1717704900000|2024-06-06 20:15:00|||||||||292
1717705200000|2024-06-06 20:20:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|1387
1717705500000|2024-06-06 20:25:00|||||||||463
1717705800000|2024-06-06 20:30:00|||||||||1791
1717706100000|2024-06-06 20:35:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|2231
1717706400000|2024-06-06 20:40:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1558
1717706700000|2024-06-06 20:45:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|619
1717707000000|2024-06-06 20:50:00|||||||||106
1717707300000|2024-06-06 20:55:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|1247
1717711200000|2024-06-06 22:00:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|948
1717711500000|2024-06-06 22:05:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|548
1717711800000|2024-06-06 22:10:00|||||||||126
1717712100000|2024-06-06 22:15:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|184
1717712400000|2024-06-06 22:20:00|||||||||89
1717713000000|2024-06-06 22:30:00|||||||||853
1717713300000|2024-06-06 22:35:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|571
1717713600000|2024-06-06 22:40:00|||||||||2
1717713900000|2024-06-06 22:45:00|||||||||114
1717714200000|2024-06-06 22:50:00|||||||||306
1717714500000|2024-06-06 22:55:00|||||||||6
1717714800000|2024-06-06 23:00:00|||||||||16
1717715100000|2024-06-06 23:05:00|||||||||6
1717715400000|2024-06-06 23:10:00|||||||||241
1717715700000|2024-06-06 23:15:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|191
1717716000000|2024-06-06 23:20:00|10220.3|10218.3|10220.7|10218.7|10221.1|10219.1|10220.3|10218.3|350
1717716300000|2024-06-06 23:25:00|||||||||1
1717716600000|2024-06-06 23:30:00|||||||||1
1717716900000|2024-06-06 23:35:00|10220.5|10218.5|10220.3|10218.3|10220.5|10218.5|10220.3|10218.3|106
1717717200000|2024-06-06 23:40:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|304
1717717500000|2024-06-06 23:45:00|||||||||15
1717717800000|2024-06-06 23:50:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|92
1717718100000|2024-06-06 23:55:00|||||||||13
1717718400000|2024-06-07 00:00:00|||||||||26
1717718700000|2024-06-07 00:05:00|||||||||1
1717719000000|2024-06-07 00:10:00|||||||||29
1717719300000|2024-06-07 00:15:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.1|10218.1|442
1717719600000|2024-06-07 00:20:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|142
1717719900000|2024-06-07 00:25:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|356
1717720200000|2024-06-07 00:30:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|1007
1717720500000|2024-06-07 00:35:00|||||||||26
1717720800000|2024-06-07 00:40:00|||||||||362
1717721100000|2024-06-07 00:45:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|257
1717721400000|2024-06-07 00:50:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|260
1717721700000|2024-06-07 00:55:00|||||||||257
1717722000000|2024-06-07 01:00:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|333
1717722300000|2024-06-07 01:05:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|3133
1717722600000|2024-06-07 01:10:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|106
1717722900000|2024-06-07 01:15:00|||||||||671
1717723200000|2024-06-07 01:20:00|||||||||77
1717723500000|2024-06-07 01:25:00|10218|10216|10218|10216|10218|10216|10218|10216|301
1717723800000|2024-06-07 01:30:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|502
1717724100000|2024-06-07 01:35:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|252
1717724400000|2024-06-07 01:40:00|||||||||254
1717724700000|2024-06-07 01:45:00|10218.6|10216.6|10218.6|10216.6|10218.8|10216.8|10218.4|10216.4|248
1717725000000|2024-06-07 01:50:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.6|10216.6|229
1717725300000|2024-06-07 01:55:00|||||||||59
1717725600000|2024-06-07 02:00:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|90
1717725900000|2024-06-07 02:05:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|123
1717726200000|2024-06-07 02:10:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|182
1717726500000|2024-06-07 02:15:00|||||||||65
1717726800000|2024-06-07 02:20:00|||||||||33
1717727100000|2024-06-07 02:25:00|||||||||347
1717727400000|2024-06-07 02:30:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|189
1717727700000|2024-06-07 02:35:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|94
1717728000000|2024-06-07 02:40:00|||||||||31
1717728300000|2024-06-07 02:45:00|||||||||81
1717728600000|2024-06-07 02:50:00|||||||||104
1717728900000|2024-06-07 02:55:00|||||||||32
1717729200000|2024-06-07 03:00:00|10218|10216|10218|10216|10218|10216|10218|10216|116
1717729500000|2024-06-07 03:05:00|||||||||211
1717729800000|2024-06-07 03:10:00|||||||||153
1717730100000|2024-06-07 03:15:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|694
1717730400000|2024-06-07 03:20:00|||||||||57
1717730700000|2024-06-07 03:25:00|10218|10216|10218|10216|10218|10216|10218|10216|212
1717731000000|2024-06-07 03:30:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|245
1717731300000|2024-06-07 03:35:00|||||||||37
1717731600000|2024-06-07 03:40:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|352
1717731900000|2024-06-07 03:45:00|10218|10216|10218|10216|10218|10216|10218|10216|146
1717732200000|2024-06-07 03:50:00|||||||||36
1717732500000|2024-06-07 03:55:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|452
1717732800000|2024-06-07 04:00:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|577
1717733100000|2024-06-07 04:05:00|||||||||91
1717733400000|2024-06-07 04:10:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|917
1717733700000|2024-06-07 04:15:00|||||||||57
1717734000000|2024-06-07 04:20:00|||||||||6
1717734300000|2024-06-07 04:25:00|||||||||3
1717734600000|2024-06-07 04:30:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|372
1717734900000|2024-06-07 04:35:00|||||||||2
1717735200000|2024-06-07 04:40:00|||||||||15
1717735500000|2024-06-07 04:45:00|||||||||3
1717735800000|2024-06-07 04:50:00|||||||||4
1717736100000|2024-06-07 04:55:00|||||||||1
1717736400000|2024-06-07 05:00:00|10218|10216|10218|10216|10218|10216|10218|10216|592
1717736700000|2024-06-07 05:05:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|24
1717737000000|2024-06-07 05:10:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|2468
1717737300000|2024-06-07 05:15:00|||||||||46
1717737600000|2024-06-07 05:20:00|||||||||3
1717737900000|2024-06-07 05:25:00|||||||||19
1717738200000|2024-06-07 05:30:00|||||||||6
1717738500000|2024-06-07 05:35:00|||||||||599
1717738800000|2024-06-07 05:40:00|||||||||108
1717739100000|2024-06-07 05:45:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|347
1717739400000|2024-06-07 05:50:00|10217|10215|10217.2|10215.2|10217.2|10215.2|10217|10215|74
1717739700000|2024-06-07 05:55:00|||||||||55
1717740000000|2024-06-07 06:00:00|||||||||38
1717740300000|2024-06-07 06:05:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|1705
1717740600000|2024-06-07 06:10:00|||||||||33
1717740900000|2024-06-07 06:15:00|10218|10216|10218|10216|10218|10216|10218|10216|507
1717741200000|2024-06-07 06:20:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|565
1717741500000|2024-06-07 06:25:00|||||||||986
1717741800000|2024-06-07 06:30:00|||||||||75
1717742100000|2024-06-07 06:35:00|||||||||244
1717742400000|2024-06-07 06:40:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|701
1717742700000|2024-06-07 06:45:00|||||||||1675
1717743000000|2024-06-07 06:50:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|551
1717743300000|2024-06-07 06:55:00|||||||||1050
1717743600000|2024-06-07 07:00:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|630
1717743900000|2024-06-07 07:05:00|||||||||304
1717744200000|2024-06-07 07:10:00|10218|10216|10218|10216|10218|10216|10218|10216|559
1717744500000|2024-06-07 07:15:00|||||||||958
1717744800000|2024-06-07 07:20:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|940
1717745100000|2024-06-07 07:25:00|10218|10216|10219.2|10217.2|10219.2|10217.2|10218|10216|1069
1717745400000|2024-06-07 07:30:00|||||||||644
1717745700000|2024-06-07 07:35:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|482
1717746000000|2024-06-07 07:40:00|||||||||693
1717746300000|2024-06-07 07:45:00|10218|10216|10218|10216|10218|10216|10218|10216|2256
1717746600000|2024-06-07 07:50:00|||||||||37
1717746900000|2024-06-07 07:55:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|475
1717747200000|2024-06-07 08:00:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1270
1717747500000|2024-06-07 08:05:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|1389
1717747800000|2024-06-07 08:10:00|10218|10216|10218|10216|10218|10216|10218|10216|1475
1717748100000|2024-06-07 08:15:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|673
1717748400000|2024-06-07 08:20:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|647
1717748700000|2024-06-07 08:25:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|718
1717749000000|2024-06-07 08:30:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|230
1717749300000|2024-06-07 08:35:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|562
1717749600000|2024-06-07 08:40:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|1111
1717749900000|2024-06-07 08:45:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|475
1717750200000|2024-06-07 08:50:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|427
1717750500000|2024-06-07 08:55:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|3224
1717750800000|2024-06-07 09:00:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1813
1717751100000|2024-06-07 09:05:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1302
1717751400000|2024-06-07 09:10:00|||||||||94
1717751700000|2024-06-07 09:15:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|1270
1717752000000|2024-06-07 09:20:00|10218|10216|10218|10216|10218|10216|10217.8|10215.8|187
1717752300000|2024-06-07 09:25:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|2338
1717752600000|2024-06-07 09:30:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|423
1717752900000|2024-06-07 09:35:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|191
1717753200000|2024-06-07 09:40:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|577
1717753500000|2024-06-07 09:45:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|672
1717753800000|2024-06-07 09:50:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218.2|10216.2|82
1717754100000|2024-06-07 09:55:00|10218.6|10216.6|10218.4|10216.4|10218.6|10216.6|10218.4|10216.4|389
1717754400000|2024-06-07 10:00:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|1078
1717754700000|2024-06-07 10:05:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|522
1717755000000|2024-06-07 10:10:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|684
1717755300000|2024-06-07 10:15:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218|10216|4589
1717755600000|2024-06-07 10:20:00|10218.6|10216.6|10218.4|10216.4|10218.6|10216.6|10218.4|10216.4|156
1717755900000|2024-06-07 10:25:00|||||||||648
1717756200000|2024-06-07 10:30:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|833
1717756500000|2024-06-07 10:35:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1697
1717756800000|2024-06-07 10:40:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10219|10217|415
1717757100000|2024-06-07 10:45:00|||||||||44
1717757400000|2024-06-07 10:50:00|||||||||251
1717757700000|2024-06-07 10:55:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1896
1717758000000|2024-06-07 11:00:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|151
1717758300000|2024-06-07 11:05:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|766
1717758600000|2024-06-07 11:10:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|262
1717758900000|2024-06-07 11:15:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|146
1717759200000|2024-06-07 11:20:00|10218.2|10216.2|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|3807
1717759500000|2024-06-07 11:25:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|5346
1717759800000|2024-06-07 11:30:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|6458
1717760100000|2024-06-07 11:35:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|1579
1717760400000|2024-06-07 11:40:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|3568
1717760700000|2024-06-07 11:45:00|||||||||1920
1717761000000|2024-06-07 11:50:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|3693
1717761300000|2024-06-07 11:55:00|10216.8|10214.8|10217.6|10215.6|10218|10216|10216.8|10214.8|6637
1717761600000|2024-06-07 12:00:00|10217.4|10215.4|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|4136
1717761900000|2024-06-07 12:05:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|2673
1717762200000|2024-06-07 12:10:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|2978
1717762500000|2024-06-07 12:15:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|3214
1717762800000|2024-06-07 12:20:00|10216.8|10214.8|10217.6|10215.6|10218.4|10216.4|10216.8|10214.8|6640
1717763100000|2024-06-07 12:25:00|10217.8|10215.8|10218.6|10216.6|10219.4|10217.4|10217.6|10215.6|6608
1717763400000|2024-06-07 12:30:00|10218.8|10216.8|10192.6|10190.6|10225|10223|10191.8|10189.8|23977
1717763700000|2024-06-07 12:35:00|10192.2|10190.2|10196.9|10194.9|10196.9|10194.9|10190.6|10188.6|23473
1717764000000|2024-06-07 12:40:00|10196.7|10194.7|10196.9|10194.9|10198.5|10196.5|10195.7|10193.7|12829
1717764300000|2024-06-07 12:45:00|10196.5|10194.5|10194.2|10192.2|10196.9|10194.9|10193.4|10191.4|10447
1717764600000|2024-06-07 12:50:00|10194.6|10192.6|10191.8|10189.8|10194.9|10192.9|10191.8|10189.8|8795
1717764900000|2024-06-07 12:55:00|10191.4|10189.4|10193.4|10191.4|10193.6|10191.6|10191|10189|9870
1717765200000|2024-06-07 13:00:00|10193|10191|10193.8|10191.8|10193.8|10191.8|10192.2|10190.2|6449
1717765500000|2024-06-07 13:05:00|10194.2|10192.2|10194.9|10192.9|10195.3|10193.3|10194.2|10192.2|5549
1717765800000|2024-06-07 13:10:00|10194.6|10192.6|10194.9|10192.9|10195.7|10193.7|10194.2|10192.2|3706
1717766100000|2024-06-07 13:15:00|10195.3|10193.3|10196.1|10194.1|10196.9|10194.9|10195.3|10193.3|6294
1717766400000|2024-06-07 13:20:00|10195.7|10193.7|10197.3|10195.3|10197.3|10195.3|10195.3|10193.3|3885
1717766700000|2024-06-07 13:25:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|6302
1717767000000|2024-06-07 13:30:00|10197.7|10195.7|10196.1|10194.1|10197.7|10195.7|10195.7|10193.7|4555
1717767300000|2024-06-07 13:35:00|10195.7|10193.7|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|5341
1717767600000|2024-06-07 13:40:00|10195.7|10193.7|10194.2|10192.2|10196.1|10194.1|10194.2|10192.2|5994
1717767900000|2024-06-07 13:45:00|10194.6|10192.6|10193.8|10191.8|10194.6|10192.6|10193.4|10191.4|5127
1717768200000|2024-06-07 13:50:00|10194.2|10192.2|10195.3|10193.3|10195.7|10193.7|10193.8|10191.8|3528
1717768500000|2024-06-07 13:55:00|10194.9|10192.9|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|1946
1717768800000|2024-06-07 14:00:00|10194.6|10192.6|10194.2|10192.2|10194.9|10192.9|10193.8|10191.8|2893
1717769100000|2024-06-07 14:05:00|10194.6|10192.6|10195.3|10193.3|10195.3|10193.3|10194.2|10192.2|3301
1717769400000|2024-06-07 14:10:00|10195.1|10193.1|10194.2|10192.2|10195.3|10193.3|10194.2|10192.2|3351
1717769700000|2024-06-07 14:15:00|10194.6|10192.6|10195.7|10193.7|10195.7|10193.7|10194.2|10192.2|1626
1717770000000|2024-06-07 14:20:00|10195.3|10193.3|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|1869
1717770300000|2024-06-07 14:25:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|2141
1717770600000|2024-06-07 14:30:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|2432
1717770900000|2024-06-07 14:35:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.3|10193.3|3019
1717771200000|2024-06-07 14:40:00|10195.3|10193.3|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|1622
1717771500000|2024-06-07 14:45:00|10194.9|10192.9|10193.8|10191.8|10194.9|10192.9|10193.8|10191.8|3480
1717771800000|2024-06-07 14:50:00|10194.2|10192.2|10193.4|10191.4|10194.2|10192.2|10193.4|10191.4|3957
1717772100000|2024-06-07 14:55:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.4|10191.4|3106
1717772400000|2024-06-07 15:00:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|3269
1717772700000|2024-06-07 15:05:00|10193.8|10191.8|10194.6|10192.6|10194.6|10192.6|10193.8|10191.8|1514
1717773000000|2024-06-07 15:10:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|810
1717773300000|2024-06-07 15:15:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|760
1717773600000|2024-06-07 15:20:00|10194.8|10192.8|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|715
1717773900000|2024-06-07 15:25:00|||||||||910
1717774200000|2024-06-07 15:30:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|2200
1717774500000|2024-06-07 15:35:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10193.8|10191.8|2812
1717774800000|2024-06-07 15:40:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10194|10192|199
1717775100000|2024-06-07 15:45:00|||||||||1773
1717775400000|2024-06-07 15:50:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|390
1717775700000|2024-06-07 15:55:00|10194.6|10192.6|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|1099
1717776000000|2024-06-07 16:00:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|565
1717776300000|2024-06-07 16:05:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|1177
1717776600000|2024-06-07 16:10:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|831
1717776900000|2024-06-07 16:15:00|10194.2|10192.2|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|1491
1717777200000|2024-06-07 16:20:00|10193.4|10191.4|10193.6|10191.6|10193.8|10191.8|10193.4|10191.4|3560
1717777500000|2024-06-07 16:25:00|10193.8|10191.8|10194.6|10192.6|10194.6|10192.6|10193.4|10191.4|1868
1717777800000|2024-06-07 16:30:00|10194.2|10192.2|10192.6|10190.6|10194.2|10192.2|10191.8|10189.8|8375
1717778100000|2024-06-07 16:35:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|2155
1717778400000|2024-06-07 16:40:00|10193|10191|10193|10191|10193.4|10191.4|10192.6|10190.6|806
1717778700000|2024-06-07 16:45:00|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|10193.4|10191.4|603
1717779000000|2024-06-07 16:50:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|3934
1717779300000|2024-06-07 16:55:00|||||||||235
1717779600000|2024-06-07 17:00:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|3808
1717779900000|2024-06-07 17:05:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|410
1717780200000|2024-06-07 17:10:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|464
1717780500000|2024-06-07 17:15:00|||||||||424
1717780800000|2024-06-07 17:20:00|||||||||524
1717781100000|2024-06-07 17:25:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|458
1717781400000|2024-06-07 17:30:00|||||||||121
1717781700000|2024-06-07 17:35:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|184
1717782000000|2024-06-07 17:40:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|294
1717782300000|2024-06-07 17:45:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|1292
1717782600000|2024-06-07 17:50:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|4529
1717782900000|2024-06-07 17:55:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|3950
1717783200000|2024-06-07 18:00:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|490
1717783500000|2024-06-07 18:05:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|944
1717783800000|2024-06-07 18:10:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|254
1717784100000|2024-06-07 18:15:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|523
1717784400000|2024-06-07 18:20:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|1200
1717784700000|2024-06-07 18:25:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|1670
1717785000000|2024-06-07 18:30:00|||||||||632
1717785300000|2024-06-07 18:35:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|1133
1717785600000|2024-06-07 18:40:00|||||||||477
1717785900000|2024-06-07 18:45:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|2040
1717786200000|2024-06-07 18:50:00|||||||||1434
1717786500000|2024-06-07 18:55:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|1795
1717786800000|2024-06-07 19:00:00|||||||||1394
1717787100000|2024-06-07 19:05:00|10191.8|10189.8|10191|10189|10192.2|10190.2|10191|10189|5311
1717787400000|2024-06-07 19:10:00|||||||||487
1717787700000|2024-06-07 19:15:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|464
1717788000000|2024-06-07 19:20:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|354
1717788300000|2024-06-07 19:25:00|||||||||2567
1717788600000|2024-06-07 19:30:00|||||||||1549
1717788900000|2024-06-07 19:35:00|||||||||771
1717789200000|2024-06-07 19:40:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|884
1717789500000|2024-06-07 19:45:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1922
1717789800000|2024-06-07 19:50:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|2974
1717790100000|2024-06-07 19:55:00|||||||||2872
1717790400000|2024-06-07 20:00:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|4204
1717790700000|2024-06-07 20:05:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|722
1717791000000|2024-06-07 20:10:00|||||||||351
1717791300000|2024-06-07 20:15:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|1326
1717791600000|2024-06-07 20:20:00|||||||||432
1717791900000|2024-06-07 20:25:00|||||||||53
1717792200000|2024-06-07 20:30:00|||||||||1205
1717792500000|2024-06-07 20:35:00|||||||||587
1717792800000|2024-06-07 20:40:00|||||||||853
1717793100000|2024-06-07 20:45:00|||||||||1266
1717793400000|2024-06-07 20:50:00|||||||||2006
1717793700000|2024-06-07 20:55:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|1720
1717970400000|2024-06-09 22:00:00|10188.7|10186.7|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|477
1717970700000|2024-06-09 22:05:00|||||||||159
1717971000000|2024-06-09 22:10:00|||||||||84
1717971300000|2024-06-09 22:15:00|10187.5|10185.5|10186.7|10184.7|10187.5|10185.5|10186.7|10184.7|428
1717971600000|2024-06-09 22:20:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|509
1717971900000|2024-06-09 22:25:00|10186.7|10184.7|10186.7|10184.7|10187.1|10185.1|10186.7|10184.7|235
1717972200000|2024-06-09 22:30:00|||||||||67
1717972500000|2024-06-09 22:35:00|||||||||18
1717972800000|2024-06-09 22:40:00|10186.4|10184.4|10186.4|10184.4|10186.4|10184.4|10186|10184|365
1717973100000|2024-06-09 22:45:00|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|10186.7|10184.7|630
1717973400000|2024-06-09 22:50:00|||||||||4
1717973700000|2024-06-09 22:55:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|219
1717974000000|2024-06-09 23:00:00|||||||||6
1717974300000|2024-06-09 23:05:00|||||||||18
1717974600000|2024-06-09 23:10:00|||||||||9
1717974900000|2024-06-09 23:15:00|||||||||6
1717975200000|2024-06-09 23:20:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|411
1717975500000|2024-06-09 23:25:00|10186.9|10184.9|10187.1|10185.1|10187.1|10185.1|10186.9|10184.9|512
1717975800000|2024-06-09 23:30:00|||||||||1
1717976400000|2024-06-09 23:40:00|10186.7|10184.7|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|252
1717976700000|2024-06-09 23:45:00|10186.7|10184.7|10186.9|10184.9|10186.9|10184.9|10186.7|10184.7|191
1717977000000|2024-06-09 23:50:00|10187.1|10185.1|10187.1|10185.1|10187.1|10185.1|10186.7|10184.7|399
1717977300000|2024-06-09 23:55:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|87
1717977600000|2024-06-10 00:00:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|528
1717977900000|2024-06-10 00:05:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|258
1717978200000|2024-06-10 00:10:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.7|10185.7|370
1717978500000|2024-06-10 00:15:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.5|10185.5|1148
1717978800000|2024-06-10 00:20:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|64
1717979100000|2024-06-10 00:25:00|10187.7|10185.7|10187.5|10185.5|10187.7|10185.7|10187.5|10185.5|40
1717979400000|2024-06-10 00:30:00|||||||||146
1717979700000|2024-06-10 00:35:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|775
1717980000000|2024-06-10 00:40:00|||||||||67
1717980300000|2024-06-10 00:45:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|522
1717980600000|2024-06-10 00:50:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|2436
1717980900000|2024-06-10 00:55:00|10189.1|10187.1|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|9182
1717981200000|2024-06-10 01:00:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|342
1717981500000|2024-06-10 01:05:00|||||||||65
1717981800000|2024-06-10 01:10:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.1|10187.1|957
1717982100000|2024-06-10 01:15:00|||||||||70
1717982400000|2024-06-10 01:20:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|102
1717982700000|2024-06-10 01:25:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|104
1717983000000|2024-06-10 01:30:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|429
1717983300000|2024-06-10 01:35:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|161
1717983600000|2024-06-10 01:40:00|||||||||82
1717983900000|2024-06-10 01:45:00|||||||||26
1717984200000|2024-06-10 01:50:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|28
1717984500000|2024-06-10 01:55:00|10188.9|10186.9|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|186
1717984800000|2024-06-10 02:00:00|||||||||91
1717985100000|2024-06-10 02:05:00|10188.9|10186.9|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|567
1717985400000|2024-06-10 02:10:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|273
1717985700000|2024-06-10 02:15:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|271
1717986000000|2024-06-10 02:20:00|||||||||310
1717986300000|2024-06-10 02:25:00|10188.7|10186.7|10188.9|10186.9|10188.9|10186.9|10188.7|10186.7|27
1717986600000|2024-06-10 02:30:00|10188.7|10186.7|10188.7|10186.7|10188.9|10186.9|10188.7|10186.7|132
1717986900000|2024-06-10 02:35:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|502
1717987200000|2024-06-10 02:40:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|261
1717987500000|2024-06-10 02:45:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|31
1717988100000|2024-06-10 02:55:00|10188.1|10186.1|10187.9|10185.9|10188.1|10186.1|10187.9|10185.9|335
1717988400000|2024-06-10 03:00:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|104
1717989000000|2024-06-10 03:10:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|16
1717989300000|2024-06-10 03:15:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|642
1717989600000|2024-06-10 03:20:00|||||||||5
1717989900000|2024-06-10 03:25:00|||||||||38
1717990200000|2024-06-10 03:30:00|10188.1|10186.1|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|677
1717990500000|2024-06-10 03:35:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|21
1717990800000|2024-06-10 03:40:00|||||||||18
1717991400000|2024-06-10 03:50:00|||||||||25
1717991700000|2024-06-10 03:55:00|||||||||2
1717992000000|2024-06-10 04:00:00|||||||||56
1717992300000|2024-06-10 04:05:00|||||||||1
1717992600000|2024-06-10 04:10:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|1636
1717992900000|2024-06-10 04:15:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|73
1717993200000|2024-06-10 04:20:00|||||||||126
1717993800000|2024-06-10 04:30:00|10188.1|10186.1|10187.9|10185.9|10188.7|10186.7|10187.9|10185.9|664
1717994100000|2024-06-10 04:35:00|10187.5|10185.5|10187.9|10185.9|10187.9|10185.9|10187.5|10185.5|459
1717994400000|2024-06-10 04:40:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|26
1717995000000|2024-06-10 04:50:00|||||||||209
1717995300000|2024-06-10 04:55:00|||||||||34
1717995900000|2024-06-10 05:05:00|||||||||1
1717996200000|2024-06-10 05:10:00|||||||||101
1717996500000|2024-06-10 05:15:00|||||||||11
1717996800000|2024-06-10 05:20:00|10187.1|10185.1|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|244
1717997100000|2024-06-10 05:25:00|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|10187.9|10185.9|213
1717997400000|2024-06-10 05:30:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|391
1717997700000|2024-06-10 05:35:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|363
1717998000000|2024-06-10 05:40:00|10188.9|10186.9|10188.9|10186.9|10188.9|10186.9|10188.9|10186.9|83
1717998300000|2024-06-10 05:45:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|149
1717998600000|2024-06-10 05:50:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|301
1717998900000|2024-06-10 05:55:00|10188.9|10186.9|10188.7|10186.7|10188.9|10186.9|10188.3|10186.3|462
1717999200000|2024-06-10 06:00:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|619
1717999500000|2024-06-10 06:05:00|10188.5|10186.5|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|196
1717999800000|2024-06-10 06:10:00|10188.9|10186.9|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|182
1718000100000|2024-06-10 06:15:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|203
1718000400000|2024-06-10 06:20:00|10188.9|10186.9|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|404
1718000700000|2024-06-10 06:25:00|10188.9|10186.9|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|480
1718001000000|2024-06-10 06:30:00|10189.1|10187.1|10188.3|10186.3|10189.1|10187.1|10188.3|10186.3|1163
1718001300000|2024-06-10 06:35:00|||||||||55
1718001600000|2024-06-10 06:40:00|10188.7|10186.7|10187.9|10185.9|10188.7|10186.7|10187.5|10185.5|641
1718001900000|2024-06-10 06:45:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|597
1718002200000|2024-06-10 06:50:00|10188.7|10186.7|10189.1|10187.1|10189.3|10187.3|10188.7|10186.7|1045
1718002500000|2024-06-10 06:55:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|1712
1718002800000|2024-06-10 07:00:00|10189.1|10187.1|10190.6|10188.6|10190.6|10188.6|10189.1|10187.1|2797
1718003100000|2024-06-10 07:05:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|8934
1718003400000|2024-06-10 07:10:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|2815
1718003700000|2024-06-10 07:15:00|10189.9|10187.9|10188.3|10186.3|10189.9|10187.9|10188.3|10186.3|2980
1718004000000|2024-06-10 07:20:00|||||||||243
1718004300000|2024-06-10 07:25:00|10188.5|10186.5|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|828
1718004600000|2024-06-10 07:30:00|10188.7|10186.7|10189.1|10187.1|10189.5|10187.5|10188.7|10186.7|994
1718004900000|2024-06-10 07:35:00|10189.3|10187.3|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|325
1718005200000|2024-06-10 07:40:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|1179
1718005500000|2024-06-10 07:45:00|10189.1|10187.1|10187.9|10185.9|10189.1|10187.1|10187.9|10185.9|2599
1718005800000|2024-06-10 07:50:00|10188.3|10186.3|10188.3|10186.3|10188.7|10186.7|10188.3|10186.3|2132
1718006100000|2024-06-10 07:55:00|10188.7|10186.7|10188.5|10186.5|10188.7|10186.7|10188.3|10186.3|325
1718006400000|2024-06-10 08:00:00|10188.7|10186.7|10188.7|10186.7|10188.7|10186.7|10187.9|10185.9|1477
1718006700000|2024-06-10 08:05:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|444
1718007000000|2024-06-10 08:10:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|11
1718007300000|2024-06-10 08:15:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|1238
1718007600000|2024-06-10 08:20:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|299
1718007900000|2024-06-10 08:25:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|324
1718008200000|2024-06-10 08:30:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|53
1718008500000|2024-06-10 08:35:00|10188.7|10186.7|10188.7|10186.7|10189.1|10187.1|10188.7|10186.7|543
1718008800000|2024-06-10 08:40:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|739
1718009100000|2024-06-10 08:45:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|784
1718009400000|2024-06-10 08:50:00|10188.1|10186.1|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|423
1718009700000|2024-06-10 08:55:00|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|10187.5|10185.5|237
1718010000000|2024-06-10 09:00:00|10187.7|10185.7|10188.7|10186.7|10188.7|10186.7|10187.7|10185.7|1277
1718010300000|2024-06-10 09:05:00|10188.3|10186.3|10188.7|10186.7|10188.7|10186.7|10188.3|10186.3|197
1718010600000|2024-06-10 09:10:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1460
1718010900000|2024-06-10 09:15:00|10189.1|10187.1|10189.9|10187.9|10189.9|10187.9|10189.1|10187.1|378
1718011200000|2024-06-10 09:20:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.5|10187.5|413
1718011500000|2024-06-10 09:25:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|1315
1718011800000|2024-06-10 09:30:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|826
1718012100000|2024-06-10 09:35:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|625
1718012400000|2024-06-10 09:40:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|1167
1718012700000|2024-06-10 09:45:00|10190.5|10188.5|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|370
1718013000000|2024-06-10 09:50:00|10190.1|10188.1|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|964
1718013300000|2024-06-10 09:55:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|347
1718013600000|2024-06-10 10:00:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.5|10188.5|641
1718013900000|2024-06-10 10:05:00|10190.3|10188.3|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|184
1718014200000|2024-06-10 10:10:00|||||||||2
1718014500000|2024-06-10 10:15:00|10191|10189|10190.6|10188.6|10191|10189|10190.5|10188.5|1131
1718014800000|2024-06-10 10:20:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|329
1718015100000|2024-06-10 10:25:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|352
1718015400000|2024-06-10 10:30:00|10190.6|10188.6|10189.9|10187.9|10190.6|10188.6|10189.9|10187.9|495
1718015700000|2024-06-10 10:35:00|10189.5|10187.5|10188.7|10186.7|10189.5|10187.5|10188.7|10186.7|1047
1718016000000|2024-06-10 10:40:00|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|10188.3|10186.3|256
1718016300000|2024-06-10 10:45:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.5|10185.5|2010
1718016600000|2024-06-10 10:50:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|177
1718016900000|2024-06-10 10:55:00|||||||||288
1718017200000|2024-06-10 11:00:00|10187.9|10185.9|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|1508
1718017500000|2024-06-10 11:05:00|10188.3|10186.3|10187.9|10185.9|10188.3|10186.3|10187.9|10185.9|219
1718017800000|2024-06-10 11:10:00|10188.3|10186.3|10187.5|10185.5|10188.3|10186.3|10187.5|10185.5|437
1718018100000|2024-06-10 11:15:00|10187.9|10185.9|10187.5|10185.5|10187.9|10185.9|10187.5|10185.5|683
1718018400000|2024-06-10 11:20:00|||||||||36
1718018700000|2024-06-10 11:25:00|10187.3|10185.3|10187.5|10185.5|10187.5|10185.5|10187.1|10185.1|968
1718019000000|2024-06-10 11:30:00|10187.1|10185.1|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|959
1718019300000|2024-06-10 11:35:00|10187.5|10185.5|10187.1|10185.1|10187.5|10185.5|10187.1|10185.1|928
1718019600000|2024-06-10 11:40:00|10187.3|10185.3|10187.5|10185.5|10187.9|10185.9|10187.3|10185.3|281
1718019900000|2024-06-10 11:45:00|10187.9|10185.9|10188.3|10186.3|10188.3|10186.3|10187.9|10185.9|1097
1718020200000|2024-06-10 11:50:00|10187.9|10185.9|10189.9|10187.9|10190.3|10188.3|10187.9|10185.9|1307
1718020500000|2024-06-10 11:55:00|10190.3|10188.3|10189.1|10187.1|10190.3|10188.3|10189.1|10187.1|1076
1718020800000|2024-06-10 12:00:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|1604
1718021100000|2024-06-10 12:05:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|714
1718021400000|2024-06-10 12:10:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|975
1718021700000|2024-06-10 12:15:00|10191|10189|10191|10189|10191.8|10189.8|10191|10189|2237
1718022000000|2024-06-10 12:20:00|10191.4|10189.4|10191.4|10189.4|10192.6|10190.6|10191.4|10189.4|1700
1718022300000|2024-06-10 12:25:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|2284
1718022600000|2024-06-10 12:30:00|10190.3|10188.3|10191.4|10189.4|10191.4|10189.4|10190.3|10188.3|2968
1718022900000|2024-06-10 12:35:00|10191|10189|10189.9|10187.9|10191.4|10189.4|10189.9|10187.9|1908
1718023200000|2024-06-10 12:40:00|10190.1|10188.1|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1341
1718023500000|2024-06-10 12:45:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|1044
1718023800000|2024-06-10 12:50:00|10189.5|10187.5|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|1119
1718024100000|2024-06-10 12:55:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|2077
1718024400000|2024-06-10 13:00:00|10189.5|10187.5|10190.6|10188.6|10191|10189|10189.5|10187.5|1054
1718024700000|2024-06-10 13:05:00|10190.5|10188.5|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|1051
1718025000000|2024-06-10 13:10:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|886
1718025300000|2024-06-10 13:15:00|||||||||790
1718025600000|2024-06-10 13:20:00|10191|10189|10191|10189|10191.8|10189.8|10191|10189|3596
1718025900000|2024-06-10 13:25:00|10191.4|10189.4|10190.3|10188.3|10191.4|10189.4|10190.3|10188.3|1978
1718026200000|2024-06-10 13:30:00|10189.9|10187.9|10189.5|10187.5|10190.3|10188.3|10189.5|10187.5|3047
1718026500000|2024-06-10 13:35:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1207
1718026800000|2024-06-10 13:40:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1001
1718027100000|2024-06-10 13:45:00|10190.5|10188.5|10191|10189|10191|10189|10190.3|10188.3|1902
1718027400000|2024-06-10 13:50:00|10190.6|10188.6|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|590
1718027700000|2024-06-10 13:55:00|10191|10189|10190.3|10188.3|10191|10189|10190.3|10188.3|1053
1718028000000|2024-06-10 14:00:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|1537
1718028300000|2024-06-10 14:05:00|10190.3|10188.3|10191|10189|10191|10189|10190.3|10188.3|1895
1718028600000|2024-06-10 14:10:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|3637
1718028900000|2024-06-10 14:15:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|1748
1718029200000|2024-06-10 14:20:00|10191.4|10189.4|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|2398
1718029500000|2024-06-10 14:25:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|2832
1718029800000|2024-06-10 14:30:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|1665
1718030100000|2024-06-10 14:35:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|2657
1718030400000|2024-06-10 14:40:00|10192|10190|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|2512
1718030700000|2024-06-10 14:45:00|10192.2|10190.2|10191.4|10189.4|10192.2|10190.2|10191.4|10189.4|1948
1718031000000|2024-06-10 14:50:00|10191.8|10189.8|10191|10189|10191.8|10189.8|10191|10189|2210
1718031300000|2024-06-10 14:55:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|1172
1718031600000|2024-06-10 15:00:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|2312
1718031900000|2024-06-10 15:05:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|536
1718032200000|2024-06-10 15:10:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|2462
1718032500000|2024-06-10 15:15:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.3|10188.3|1307
1718032800000|2024-06-10 15:20:00|10191|10189|10191|10189|10191|10189|10191|10189|1803
1718033100000|2024-06-10 15:25:00|||||||||1327
1718033400000|2024-06-10 15:30:00|10191.4|10189.4|10191|10189|10191.4|10189.4|10191|10189|2435
1718033700000|2024-06-10 15:35:00|||||||||1063
1718034000000|2024-06-10 15:40:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191|10189|1733
1718034300000|2024-06-10 15:45:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|232
1718034600000|2024-06-10 15:50:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|549
1718034900000|2024-06-10 15:55:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|1364
1718035200000|2024-06-10 16:00:00|10191.4|10189.4|10191|10189|10191.8|10189.8|10190.6|10188.6|3449
1718035500000|2024-06-10 16:05:00|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|10191.4|10189.4|1192
1718035800000|2024-06-10 16:10:00|||||||||108
1718036100000|2024-06-10 16:15:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|1419
1718036400000|2024-06-10 16:20:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|1415
1718036700000|2024-06-10 16:25:00|10191|10189|10191|10189|10191.4|10189.4|10191|10189|2208
1718037000000|2024-06-10 16:30:00|10190.6|10188.6|10190.6|10188.6|10191|10189|10190.6|10188.6|900
1718037300000|2024-06-10 16:35:00|10191|10189|10191|10189|10191|10189|10190.6|10188.6|1065
1718037600000|2024-06-10 16:40:00|10190.6|10188.6|10190.5|10188.5|10190.6|10188.6|10190.3|10188.3|996
1718037900000|2024-06-10 16:45:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|349
1718038200000|2024-06-10 16:50:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|2355
1718038500000|2024-06-10 16:55:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|1705
1718038800000|2024-06-10 17:00:00|10190.6|10188.6|10189.1|10187.1|10190.8|10188.8|10188.9|10186.9|5571
1718039100000|2024-06-10 17:05:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|1544
1718039400000|2024-06-10 17:10:00|||||||||671
1718039700000|2024-06-10 17:15:00|||||||||88
1718040000000|2024-06-10 17:20:00|10188.7|10186.7|10189.1|10187.1|10189.1|10187.1|10188.7|10186.7|229
1718040300000|2024-06-10 17:25:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|364
1718040600000|2024-06-10 17:30:00|||||||||126
1718040900000|2024-06-10 17:35:00|||||||||132
1718041200000|2024-06-10 17:40:00|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|10189.1|10187.1|703
1718041500000|2024-06-10 17:45:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|1367
1718041800000|2024-06-10 17:50:00|||||||||512
1718042100000|2024-06-10 17:55:00|10189.1|10187.1|10189.1|10187.1|10189.3|10187.3|10189.1|10187.1|1097
1718042400000|2024-06-10 18:00:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|735
1718042700000|2024-06-10 18:05:00|||||||||439
1718043000000|2024-06-10 18:10:00|||||||||57
1718043300000|2024-06-10 18:15:00|||||||||322
1718043600000|2024-06-10 18:20:00|||||||||202
1718043900000|2024-06-10 18:25:00|||||||||75
1718044200000|2024-06-10 18:30:00|||||||||80
1718044500000|2024-06-10 18:35:00|||||||||501
1718044800000|2024-06-10 18:40:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1521
1718045100000|2024-06-10 18:45:00|||||||||1081
1718045400000|2024-06-10 18:50:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|2369
1718045700000|2024-06-10 18:55:00|10189.5|10187.5|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|2936
1718046000000|2024-06-10 19:00:00|||||||||2525
1718046300000|2024-06-10 19:05:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|882
1718046600000|2024-06-10 19:10:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|168
1718046900000|2024-06-10 19:15:00|10190.3|10188.3|10189.9|10187.9|10190.3|10188.3|10189.9|10187.9|258
1718047200000|2024-06-10 19:20:00|||||||||922
1718047500000|2024-06-10 19:25:00|||||||||125
1718047800000|2024-06-10 19:30:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|900
1718048100000|2024-06-10 19:35:00|||||||||228
1718048400000|2024-06-10 19:40:00|||||||||45
1718048700000|2024-06-10 19:45:00|||||||||178
1718049000000|2024-06-10 19:50:00|10189.9|10187.9|10190.3|10188.3|10190.3|10188.3|10189.9|10187.9|333
1718049300000|2024-06-10 19:55:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|1148
1718049600000|2024-06-10 20:00:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|1560
1718049900000|2024-06-10 20:05:00|||||||||587
1718050200000|2024-06-10 20:10:00|||||||||758
1718050500000|2024-06-10 20:15:00|||||||||244
1718050800000|2024-06-10 20:20:00|||||||||500
1718051100000|2024-06-10 20:25:00|||||||||423
1718051400000|2024-06-10 20:30:00|||||||||1419
1718051700000|2024-06-10 20:35:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1834
1718052000000|2024-06-10 20:40:00|10189.1|10187.1|10189.5|10187.5|10189.5|10187.5|10189.1|10187.1|1225
1718052300000|2024-06-10 20:45:00|||||||||1711
1718052600000|2024-06-10 20:50:00|||||||||180
1718052900000|2024-06-10 20:55:00|||||||||1354
1718056800000|2024-06-10 22:00:00|||||||||130
1718057100000|2024-06-10 22:05:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|318
1718057400000|2024-06-10 22:10:00|||||||||69
1718057700000|2024-06-10 22:15:00|||||||||99
1718058000000|2024-06-10 22:20:00|10190.3|10188.3|10190.5|10188.5|10190.5|10188.5|10190.3|10188.3|265
1718058300000|2024-06-10 22:25:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|88
1718058600000|2024-06-10 22:30:00|||||||||7
1718058900000|2024-06-10 22:35:00|||||||||5
1718059200000|2024-06-10 22:40:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|22
1718059500000|2024-06-10 22:45:00|||||||||8
1718059800000|2024-06-10 22:50:00|||||||||3
1718060100000|2024-06-10 22:55:00|||||||||105
1718060400000|2024-06-10 23:00:00|10189.5|10187.5|10189.1|10187.1|10189.5|10187.5|10189.1|10187.1|1648
1718060700000|2024-06-10 23:05:00|||||||||5
1718061000000|2024-06-10 23:10:00|||||||||16
1718061300000|2024-06-10 23:15:00|||||||||14
1718061600000|2024-06-10 23:20:00|||||||||14
1718061900000|2024-06-10 23:25:00|||||||||8
1718062500000|2024-06-10 23:35:00|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|10189.5|10187.5|472
1718062800000|2024-06-10 23:40:00|||||||||71
1718063400000|2024-06-10 23:50:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|872
1718063700000|2024-06-10 23:55:00|||||||||91
1718064000000|2024-06-11 00:00:00|10189.9|10187.9|10189.5|10187.5|10189.9|10187.9|10189.5|10187.5|133
1718064300000|2024-06-11 00:05:00|10189.9|10187.9|10189.9|10187.9|10189.9|10187.9|10189.5|10187.5|138
1718064600000|2024-06-11 00:10:00|||||||||13
1718064900000|2024-06-11 00:15:00|||||||||188
1718065500000|2024-06-11 00:25:00|||||||||2
1718065800000|2024-06-11 00:30:00|10190.1|10188.1|10189.9|10187.9|10190.1|10188.1|10189.9|10187.9|218
1718066400000|2024-06-11 00:40:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|198
1718066700000|2024-06-11 00:45:00|10189.9|10187.9|10190.5|10188.5|10190.6|10188.6|10189.9|10187.9|387
1718067000000|2024-06-11 00:50:00|10190.6|10188.6|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|650
1718067300000|2024-06-11 00:55:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|193
1718067600000|2024-06-11 01:00:00|10190.8|10188.8|10190.6|10188.6|10190.8|10188.8|10190.6|10188.6|993
1718067900000|2024-06-11 01:05:00|10190.8|10188.8|10190.6|10188.6|10190.8|10188.8|10190.6|10188.6|163
1718068200000|2024-06-11 01:10:00|10191|10189|10191|10189|10191|10189|10191|10189|551
1718068500000|2024-06-11 01:15:00|||||||||128
1718068800000|2024-06-11 01:20:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|964
1718069100000|2024-06-11 01:25:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|400
1718069400000|2024-06-11 01:30:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|378
1718069700000|2024-06-11 01:35:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|190
1718070000000|2024-06-11 01:40:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|328
1718070300000|2024-06-11 01:45:00|||||||||71
1718070600000|2024-06-11 01:50:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|166
1718070900000|2024-06-11 01:55:00|||||||||33
1718071200000|2024-06-11 02:00:00|||||||||55
1718071500000|2024-06-11 02:05:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|205
1718071800000|2024-06-11 02:10:00|10191.8|10189.8|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|110
1718072100000|2024-06-11 02:15:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|299
1718072400000|2024-06-11 02:20:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|112
1718072700000|2024-06-11 02:25:00|||||||||112
1718073000000|2024-06-11 02:30:00|||||||||170
1718073300000|2024-06-11 02:35:00|||||||||73
1718073600000|2024-06-11 02:40:00|||||||||70
1718073900000|2024-06-11 02:45:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|80
1718074200000|2024-06-11 02:50:00|||||||||80
1718074500000|2024-06-11 02:55:00|10191.8|10189.8|10192|10190|10192.2|10190.2|10191.8|10189.8|251
1718074800000|2024-06-11 03:00:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|91
1718075100000|2024-06-11 03:05:00|||||||||75
1718075400000|2024-06-11 03:10:00|10192|10190|10192.2|10190.2|10192.2|10190.2|10192|10190|76
1718075700000|2024-06-11 03:15:00|||||||||83
1718076000000|2024-06-11 03:20:00|||||||||65
1718076300000|2024-06-11 03:25:00|||||||||125
1718076600000|2024-06-11 03:30:00|10192|10190|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|85
1718076900000|2024-06-11 03:35:00|||||||||309
1718077200000|2024-06-11 03:40:00|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|10191.8|10189.8|174
1718077500000|2024-06-11 03:45:00|||||||||301
1718077800000|2024-06-11 03:50:00|||||||||125
1718078100000|2024-06-11 03:55:00|||||||||78
1718078400000|2024-06-11 04:00:00|||||||||80
1718078700000|2024-06-11 04:05:00|||||||||78
1718079000000|2024-06-11 04:10:00|||||||||79
1718079300000|2024-06-11 04:15:00|||||||||79
1718079600000|2024-06-11 04:20:00|||||||||77
1718079900000|2024-06-11 04:25:00|||||||||138
1718080200000|2024-06-11 04:30:00|||||||||80
1718080500000|2024-06-11 04:35:00|||||||||72
1718080800000|2024-06-11 04:40:00|||||||||312
1718081100000|2024-06-11 04:45:00|10191.4|10189.4|10191.8|10189.8|10191.8|10189.8|10191.4|10189.4|455
1718081400000|2024-06-11 04:50:00|||||||||77
1718081700000|2024-06-11 04:55:00|10191.4|10189.4|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|233
1718082000000|2024-06-11 05:00:00|||||||||63
1718082300000|2024-06-11 05:05:00|||||||||156
1718082600000|2024-06-11 05:10:00|||||||||75
1718082900000|2024-06-11 05:15:00|||||||||79
1718083200000|2024-06-11 05:20:00|||||||||188
1718083500000|2024-06-11 05:25:00|10191|10189|10190.6|10188.6|10191|10189|10190.6|10188.6|1165
1718083800000|2024-06-11 05:30:00|10190.3|10188.3|10190.3|10188.3|10190.6|10188.6|10190.3|10188.3|519
1718084100000|2024-06-11 05:35:00|||||||||77
1718084400000|2024-06-11 05:40:00|||||||||106
1718084700000|2024-06-11 05:45:00|||||||||106
1718085000000|2024-06-11 05:50:00|10190.6|10188.6|10190.6|10188.6|10190.6|10188.6|10190.5|10188.5|288
1718085300000|2024-06-11 05:55:00|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|10190.3|10188.3|326
1718085600000|2024-06-11 06:00:00|10190.5|10188.5|10191|10189|10191|10189|10190.3|10188.3|774
1718085900000|2024-06-11 06:05:00|||||||||246
1718086200000|2024-06-11 06:10:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|435
1718086500000|2024-06-11 06:15:00|10190.6|10188.6|10191|10189|10191|10189|10190.6|10188.6|230
1718086800000|2024-06-11 06:20:00|||||||||21
1718087100000|2024-06-11 06:25:00|10190.6|10188.6|10191.4|10189.4|10191.4|10189.4|10190.6|10188.6|828
1718087400000|2024-06-11 06:30:00|10191.8|10189.8|10191.4|10189.4|10191.8|10189.8|10191.4|10189.4|522
1718087700000|2024-06-11 06:35:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.4|10189.4|863
1718088000000|2024-06-11 06:40:00|10191.8|10189.8|10192.2|10190.2|10192.6|10190.6|10191.8|10189.8|467
1718088300000|2024-06-11 06:45:00|10192.6|10190.6|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|144
1718088600000|2024-06-11 06:50:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|1056
1718088900000|2024-06-11 06:55:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|201
1718089200000|2024-06-11 07:00:00|10192.2|10190.2|10192.2|10190.2|10192.6|10190.6|10192.2|10190.2|529
1718089500000|2024-06-11 07:05:00|10192.4|10190.4|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|126
1718089800000|2024-06-11 07:10:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|642
1718090100000|2024-06-11 07:15:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|131
1718090400000|2024-06-11 07:20:00|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|10192.6|10190.6|938
1718090700000|2024-06-11 07:25:00|10192.2|10190.2|10191.8|10189.8|10192.4|10190.4|10191.8|10189.8|1106
1718091000000|2024-06-11 07:30:00|10192.2|10190.2|10191.8|10189.8|10192.6|10190.6|10191.8|10189.8|904
1718091300000|2024-06-11 07:35:00|10192.2|10190.2|10191.8|10189.8|10192.2|10190.2|10191.8|10189.8|596
1718091600000|2024-06-11 07:40:00|10192.2|10190.2|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|672
1718091900000|2024-06-11 07:45:00|10191.8|10189.8|10192.2|10190.2|10192.2|10190.2|10191.8|10189.8|301
1718092200000|2024-06-11 07:50:00|||||||||29
1718092500000|2024-06-11 07:55:00|||||||||2
1718092800000|2024-06-11 08:00:00|||||||||56
1718093100000|2024-06-11 08:05:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|662
1718093400000|2024-06-11 08:10:00|10192.6|10190.6|10193|10191|10193|10191|10192.6|10190.6|862
1718093700000|2024-06-11 08:15:00|10192.6|10190.6|10192.6|10190.6|10193|10191|10192.6|10190.6|139
1718094000000|2024-06-11 08:20:00|10192.2|10190.2|10192.6|10190.6|10192.6|10190.6|10192.2|10190.2|878
1718094300000|2024-06-11 08:25:00|10193|10191|10192.6|10190.6|10193|10191|10192.6|10190.6|539
1718094600000|2024-06-11 08:30:00|10193|10191|10193|10191|10193|10191|10192.6|10190.6|388
1718094900000|2024-06-11 08:35:00|||||||||184
1718095200000|2024-06-11 08:40:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|541
1718095500000|2024-06-11 08:45:00|10193.4|10191.4|10193.8|10191.8|10193.8|10191.8|10193.4|10191.4|734
1718095800000|2024-06-11 08:50:00|10194|10192|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|326
1718096100000|2024-06-11 08:55:00|10194.6|10192.6|10196.1|10194.1|10196.9|10194.9|10194.6|10192.6|2679
1718096400000|2024-06-11 09:00:00|10195.7|10193.7|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|4364
1718096700000|2024-06-11 09:05:00|10195.7|10193.7|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|1063
1718097000000|2024-06-11 09:10:00|10194.9|10192.9|10195.3|10193.3|10195.7|10193.7|10194.9|10192.9|922
1718097300000|2024-06-11 09:15:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.3|10193.3|489
1718097600000|2024-06-11 09:20:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|365
1718097900000|2024-06-11 09:25:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|270
1718098200000|2024-06-11 09:30:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|2110
1718098500000|2024-06-11 09:35:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|776
1718098800000|2024-06-11 09:40:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|282
1718099100000|2024-06-11 09:45:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|372
1718099400000|2024-06-11 09:50:00|10197.1|10195.1|10196.1|10194.1|10197.1|10195.1|10196.1|10194.1|1412
1718099700000|2024-06-11 09:55:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10196.1|10194.1|398
1718100000000|2024-06-11 10:00:00|||||||||362
1718100300000|2024-06-11 10:05:00|10195.7|10193.7|10195.7|10193.7|10195.7|10193.7|10195.5|10193.5|1333
1718100600000|2024-06-11 10:10:00|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|10196.1|10194.1|403
1718100900000|2024-06-11 10:15:00|10196.5|10194.5|10196.5|10194.5|10196.9|10194.9|10196.5|10194.5|286
1718101200000|2024-06-11 10:20:00|10196.1|10194.1|10196.5|10194.5|10196.9|10194.9|10196.1|10194.1|872
1718101500000|2024-06-11 10:25:00|10196.7|10194.7|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|1328
1718101800000|2024-06-11 10:30:00|10196.9|10194.9|10197.3|10195.3|10197.7|10195.7|10196.5|10194.5|1801
1718102100000|2024-06-11 10:35:00|10197.7|10195.7|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|619
1718102400000|2024-06-11 10:40:00|||||||||274
1718102700000|2024-06-11 10:45:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|3404
1718103000000|2024-06-11 10:50:00|10197.7|10195.7|10197.3|10195.3|10197.9|10195.9|10197.3|10195.3|683
1718103300000|2024-06-11 10:55:00|10197.7|10195.7|10199.2|10197.2|10199.2|10197.2|10197.3|10195.3|876
1718103600000|2024-06-11 11:00:00|10198.9|10196.9|10197.7|10195.7|10199.6|10197.6|10197.7|10195.7|2523
1718103900000|2024-06-11 11:05:00|10197.3|10195.3|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1240
1718104200000|2024-06-11 11:10:00|10197.7|10195.7|10196.9|10194.9|10197.7|10195.7|10196.9|10194.9|2386
1718104500000|2024-06-11 11:15:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|1120
1718104800000|2024-06-11 11:20:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|651
1718105100000|2024-06-11 11:25:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|1348
1718105400000|2024-06-11 11:30:00|10196.5|10194.5|10196.9|10194.9|10196.9|10194.9|10196.5|10194.5|1341
1718105700000|2024-06-11 11:35:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10196.9|10194.9|1776
1718106000000|2024-06-11 11:40:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|711
1718106300000|2024-06-11 11:45:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|445
1718106600000|2024-06-11 11:50:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|171
1718106900000|2024-06-11 11:55:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10197.7|10195.7|2631
1718107200000|2024-06-11 12:00:00|10198.1|10196.1|10199.2|10197.2|10199.2|10197.2|10198.1|10196.1|2175
1718107500000|2024-06-11 12:05:00|10198.9|10196.9|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|2155
1718107800000|2024-06-11 12:10:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|2100
1718108100000|2024-06-11 12:15:00|10197.7|10195.7|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|4107
1718108400000|2024-06-11 12:20:00|10197.3|10195.3|10197.7|10195.7|10198.1|10196.1|10197.3|10195.3|3856
1718108700000|2024-06-11 12:25:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|1751
1718109000000|2024-06-11 12:30:00|10198.1|10196.1|10198.9|10196.9|10199.2|10197.2|10197.7|10195.7|3471
1718109300000|2024-06-11 12:35:00|10199.2|10197.2|10198.5|10196.5|10199.2|10197.2|10198.1|10196.1|2713
1718109600000|2024-06-11 12:40:00|10198.7|10196.7|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|3687
1718109900000|2024-06-11 12:45:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|2120
1718110200000|2024-06-11 12:50:00|10198.1|10196.1|10198.1|10196.1|10199.2|10197.2|10198.1|10196.1|3813
1718110500000|2024-06-11 12:55:00|10198.5|10196.5|10197.3|10195.3|10198.5|10196.5|10196.9|10194.9|1906
1718110800000|2024-06-11 13:00:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.1|10194.1|4170
1718111100000|2024-06-11 13:05:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|1937
1718111400000|2024-06-11 13:10:00|10197.3|10195.3|10196.5|10194.5|10197.3|10195.3|10196.5|10194.5|1971
1718111700000|2024-06-11 13:15:00|10196.9|10194.9|10196.1|10194.1|10196.9|10194.9|10196.1|10194.1|3474
1718112000000|2024-06-11 13:20:00|10196.5|10194.5|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|1537
1718112300000|2024-06-11 13:25:00|10195.7|10193.7|10195.7|10193.7|10196.1|10194.1|10195.7|10193.7|1521
1718112600000|2024-06-11 13:30:00|10195.9|10193.9|10196.1|10194.1|10196.5|10194.5|10195.7|10193.7|2200
1718112900000|2024-06-11 13:35:00|10195.9|10193.9|10194.9|10192.9|10195.9|10193.9|10194.6|10192.6|2220
1718113200000|2024-06-11 13:40:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|1882
1718113500000|2024-06-11 13:45:00|10194.8|10192.8|10195.3|10193.3|10195.7|10193.7|10194.6|10192.6|6983
1718113800000|2024-06-11 13:50:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.3|10193.3|3109
1718114100000|2024-06-11 13:55:00|10195.7|10193.7|10196.1|10194.1|10196.1|10194.1|10195.7|10193.7|2127
1718114400000|2024-06-11 14:00:00|10196.5|10194.5|10195.7|10193.7|10196.5|10194.5|10195.7|10193.7|1968
1718114700000|2024-06-11 14:05:00|10196.1|10194.1|10195.3|10193.3|10196.1|10194.1|10195.3|10193.3|1847
1718115000000|2024-06-11 14:10:00|10195.5|10193.5|10194.6|10192.6|10195.7|10193.7|10194.6|10192.6|2877
1718115300000|2024-06-11 14:15:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.6|10192.6|1421
1718115600000|2024-06-11 14:20:00|10195.7|10193.7|10195.3|10193.3|10195.7|10193.7|10195.3|10193.3|1105
1718115900000|2024-06-11 14:25:00|10194.9|10192.9|10194.2|10192.2|10194.9|10192.9|10194.2|10192.2|2403
1718116200000|2024-06-11 14:30:00|10193.8|10191.8|10194.2|10192.2|10194.2|10192.2|10193.8|10191.8|619
1718116500000|2024-06-11 14:35:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|1146
1718116800000|2024-06-11 14:40:00|10194.8|10192.8|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|783
1718117100000|2024-06-11 14:45:00|10194.9|10192.9|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|1547
1718117400000|2024-06-11 14:50:00|10195.1|10193.1|10194.6|10192.6|10195.3|10193.3|10194.6|10192.6|1119
1718117700000|2024-06-11 14:55:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|938
1718118000000|2024-06-11 15:00:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|2338
1718118300000|2024-06-11 15:05:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|635
1718118600000|2024-06-11 15:10:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|1204
1718118900000|2024-06-11 15:15:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|2014
1718119200000|2024-06-11 15:20:00|10194.9|10192.9|10195.3|10193.3|10195.3|10193.3|10194.9|10192.9|2585
1718119500000|2024-06-11 15:25:00|10194.9|10192.9|10194.9|10192.9|10195.3|10193.3|10194.9|10192.9|3269
1718119800000|2024-06-11 15:30:00|10195.3|10193.3|10193.8|10191.8|10195.3|10193.3|10193.8|10191.8|2103
1718120100000|2024-06-11 15:35:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|1790
1718120400000|2024-06-11 15:40:00|10194.6|10192.6|10194.6|10192.6|10194.9|10192.9|10194.2|10192.2|2775
1718120700000|2024-06-11 15:45:00|10194.2|10192.2|10194.2|10192.2|10194.6|10192.6|10194.2|10192.2|809
1718121000000|2024-06-11 15:50:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|2912
1718121300000|2024-06-11 15:55:00|10194.2|10192.2|10194.9|10192.9|10194.9|10192.9|10194.2|10192.2|1939
1718121600000|2024-06-11 16:00:00|10194.6|10192.6|10194.9|10192.9|10194.9|10192.9|10194.6|10192.6|2082
1718121900000|2024-06-11 16:05:00|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|10194.6|10192.6|224
1718122200000|2024-06-11 16:10:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|711
1718122500000|2024-06-11 16:15:00|10194.9|10192.9|10194.6|10192.6|10194.9|10192.9|10194.6|10192.6|928
1718122800000|2024-06-11 16:20:00|||||||||1080
1718123100000|2024-06-11 16:25:00|10194.4|10192.4|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|934
1718123400000|2024-06-11 16:30:00|10194.2|10192.2|10194.6|10192.6|10194.6|10192.6|10194.2|10192.2|789
1718123700000|2024-06-11 16:35:00|10194.4|10192.4|10194.2|10192.2|10194.4|10192.4|10194.2|10192.2|3208
1718124000000|2024-06-11 16:40:00|||||||||356
1718124300000|2024-06-11 16:45:00|10193.8|10191.8|10193.8|10191.8|10194.2|10192.2|10193.8|10191.8|1554
1718124600000|2024-06-11 16:50:00|||||||||1244
1718124900000|2024-06-11 16:55:00|10193.4|10191.4|10193.4|10191.4|10193.8|10191.8|10193.4|10191.4|4244
1718125200000|2024-06-11 17:00:00|10193.8|10191.8|10196.1|10194.1|10196.5|10194.5|10193.4|10191.4|5625
1718125500000|2024-06-11 17:05:00|10195.7|10193.7|10196.9|10194.9|10197.7|10195.7|10195.7|10193.7|5618
1718125800000|2024-06-11 17:10:00|10196.7|10194.7|10197.3|10195.3|10197.7|10195.7|10196.1|10194.1|2875
1718126100000|2024-06-11 17:15:00|10196.9|10194.9|10196.9|10194.9|10197.3|10195.3|10196.5|10194.5|3354
1718126400000|2024-06-11 17:20:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|430
1718126700000|2024-06-11 17:25:00|10196.5|10194.5|10197.3|10195.3|10197.3|10195.3|10196.5|10194.5|3983
1718127000000|2024-06-11 17:30:00|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|10196.9|10194.9|210
1718127300000|2024-06-11 17:35:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|695
1718127600000|2024-06-11 17:40:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|2677
1718127900000|2024-06-11 17:45:00|10197.9|10195.9|10198.5|10196.5|10198.5|10196.5|10197.7|10195.7|908
1718128200000|2024-06-11 17:50:00|10198.7|10196.7|10198.1|10196.1|10198.7|10196.7|10198.1|10196.1|2386
1718128500000|2024-06-11 17:55:00|10198.5|10196.5|10198.9|10196.9|10199.2|10197.2|10198.5|10196.5|1894
1718128800000|2024-06-11 18:00:00|10198.5|10196.5|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|2804
1718129100000|2024-06-11 18:05:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1838
1718129400000|2024-06-11 18:10:00|10198.1|10196.1|10198.1|10196.1|10198.3|10196.3|10198.1|10196.1|1151
1718129700000|2024-06-11 18:15:00|10198.5|10196.5|10198.9|10196.9|10199|10197|10198.1|10196.1|2724
1718130000000|2024-06-11 18:20:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|593
1718130300000|2024-06-11 18:25:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|231
1718130600000|2024-06-11 18:30:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|1716
1718130900000|2024-06-11 18:35:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|4262
1718131200000|2024-06-11 18:40:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|705
1718131500000|2024-06-11 18:45:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|581
1718131800000|2024-06-11 18:50:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|667
1718132100000|2024-06-11 18:55:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1742
1718132400000|2024-06-11 19:00:00|||||||||637
1718132700000|2024-06-11 19:05:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|962
1718133000000|2024-06-11 19:10:00|||||||||410
1718133300000|2024-06-11 19:15:00|||||||||1530
1718133600000|2024-06-11 19:20:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|3695
1718133900000|2024-06-11 19:25:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|1040
1718134200000|2024-06-11 19:30:00|||||||||313
1718134500000|2024-06-11 19:35:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|466
1718134800000|2024-06-11 19:40:00|||||||||272
1718135100000|2024-06-11 19:45:00|||||||||1171
1718135400000|2024-06-11 19:50:00|||||||||644
1718135700000|2024-06-11 19:55:00|||||||||2238
1718136000000|2024-06-11 20:00:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|1468
1718136300000|2024-06-11 20:05:00|||||||||510
1718136600000|2024-06-11 20:10:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|1220
1718136900000|2024-06-11 20:15:00|||||||||529
1718137200000|2024-06-11 20:20:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|214
1718137500000|2024-06-11 20:25:00|||||||||135
1718137800000|2024-06-11 20:30:00|10199.2|10197.2|10199.6|10197.6|10199.6|10197.6|10199.2|10197.2|1812
1718138100000|2024-06-11 20:35:00|||||||||420
1718138400000|2024-06-11 20:40:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1295
1718138700000|2024-06-11 20:45:00|||||||||651
1718139000000|2024-06-11 20:50:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|557
1718139300000|2024-06-11 20:55:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|1233
1718143200000|2024-06-11 22:00:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|414
1718143500000|2024-06-11 22:05:00|||||||||1
1718143800000|2024-06-11 22:10:00|||||||||35
1718144100000|2024-06-11 22:15:00|||||||||4
1718144400000|2024-06-11 22:20:00|||||||||55
1718145000000|2024-06-11 22:30:00|||||||||2
1718145300000|2024-06-11 22:35:00|||||||||102
1718145600000|2024-06-11 22:40:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10
1718145900000|2024-06-11 22:45:00|||||||||2
1718146200000|2024-06-11 22:50:00|||||||||254
1718146500000|2024-06-11 22:55:00|||||||||14
1718146800000|2024-06-11 23:00:00|||||||||6
1718147100000|2024-06-11 23:05:00|||||||||10
1718147400000|2024-06-11 23:10:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|164
1718147700000|2024-06-11 23:15:00|||||||||313
1718148600000|2024-06-11 23:30:00|||||||||2
1718148900000|2024-06-11 23:35:00|||||||||10
1718149200000|2024-06-11 23:40:00|||||||||1
1718149500000|2024-06-11 23:45:00|||||||||7
1718149800000|2024-06-11 23:50:00|||||||||11
1718150100000|2024-06-11 23:55:00|||||||||128
1718150400000|2024-06-12 00:00:00|||||||||86
1718150700000|2024-06-12 00:05:00|||||||||506
1718151000000|2024-06-12 00:10:00|||||||||6
1718151300000|2024-06-12 00:15:00|||||||||60
1718151600000|2024-06-12 00:20:00|||||||||32
1718151900000|2024-06-12 00:25:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|242
1718152200000|2024-06-12 00:30:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|334
1718152500000|2024-06-12 00:35:00|||||||||1
1718152800000|2024-06-12 00:40:00|||||||||6
1718153100000|2024-06-12 00:45:00|||||||||58
1718153400000|2024-06-12 00:50:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|184
1718153700000|2024-06-12 00:55:00|||||||||49
1718154000000|2024-06-12 01:00:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|293
1718154300000|2024-06-12 01:05:00|||||||||8
1718154900000|2024-06-12 01:15:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|594
1718155200000|2024-06-12 01:20:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|362
1718155500000|2024-06-12 01:25:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|724
1718155800000|2024-06-12 01:30:00|||||||||105
1718156100000|2024-06-12 01:35:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|103
1718156400000|2024-06-12 01:40:00|||||||||16
1718156700000|2024-06-12 01:45:00|||||||||15
1718157000000|2024-06-12 01:50:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|328
1718157300000|2024-06-12 01:55:00|10198.7|10196.7|10198.5|10196.5|10198.7|10196.7|10198.5|10196.5|273
1718157600000|2024-06-12 02:00:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|155
1718157900000|2024-06-12 02:05:00|10198.3|10196.3|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|491
1718158200000|2024-06-12 02:10:00|10198.3|10196.3|10198.3|10196.3|10198.5|10196.5|10198.1|10196.1|83
1718158500000|2024-06-12 02:15:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|1
1718158800000|2024-06-12 02:20:00|||||||||10
1718159100000|2024-06-12 02:25:00|||||||||54
1718159700000|2024-06-12 02:35:00|||||||||9
1718160000000|2024-06-12 02:40:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|87
1718160300000|2024-06-12 02:45:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|16
1718160600000|2024-06-12 02:50:00|10198.3|10196.3|10198.3|10196.3|10198.5|10196.5|10198.3|10196.3|39
1718160900000|2024-06-12 02:55:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|6
1718161200000|2024-06-12 03:00:00|||||||||14
1718161500000|2024-06-12 03:05:00|||||||||13
1718161800000|2024-06-12 03:10:00|||||||||10
1718162100000|2024-06-12 03:15:00|||||||||110
1718162400000|2024-06-12 03:20:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|92
1718162700000|2024-06-12 03:25:00|||||||||54
1718163000000|2024-06-12 03:30:00|||||||||13
1718163600000|2024-06-12 03:40:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|1805
1718163900000|2024-06-12 03:45:00|10197.5|10195.5|10197.7|10195.7|10197.7|10195.7|10197.5|10195.5|591
1718164200000|2024-06-12 03:50:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|157
1718164500000|2024-06-12 03:55:00|||||||||1
1718164800000|2024-06-12 04:00:00|||||||||192
1718165100000|2024-06-12 04:05:00|||||||||140
1718165400000|2024-06-12 04:10:00|||||||||104
1718165700000|2024-06-12 04:15:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|130
1718166000000|2024-06-12 04:20:00|||||||||115
1718166600000|2024-06-12 04:30:00|||||||||172
1718167500000|2024-06-12 04:45:00|||||||||28
1718167800000|2024-06-12 04:50:00|||||||||300
1718168400000|2024-06-12 05:00:00|||||||||5
1718168700000|2024-06-12 05:05:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|125
1718169000000|2024-06-12 05:10:00|||||||||2
1718169300000|2024-06-12 05:15:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|290
1718169600000|2024-06-12 05:20:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|814
1718169900000|2024-06-12 05:25:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|44
1718170200000|2024-06-12 05:30:00|||||||||63
1718170500000|2024-06-12 05:35:00|||||||||805
1718170800000|2024-06-12 05:40:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|67
1718171100000|2024-06-12 05:45:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|158
1718171700000|2024-06-12 05:55:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|399
1718172000000|2024-06-12 06:00:00|||||||||93
1718172300000|2024-06-12 06:05:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|750
1718172600000|2024-06-12 06:10:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|518
1718172900000|2024-06-12 06:15:00|10198.7|10196.7|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|192
1718173200000|2024-06-12 06:20:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|690
1718173500000|2024-06-12 06:25:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|906
1718173800000|2024-06-12 06:30:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|333
1718174100000|2024-06-12 06:35:00|10198.5|10196.5|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|3240
1718174400000|2024-06-12 06:40:00|10197.9|10195.9|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|6869
1718174700000|2024-06-12 06:45:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|2967
1718175000000|2024-06-12 06:50:00|10197.3|10195.3|10197.7|10195.7|10197.7|10195.7|10197.3|10195.3|17533
1718175300000|2024-06-12 06:55:00|10197.3|10195.3|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|1270
1718175600000|2024-06-12 07:00:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|1244
1718175900000|2024-06-12 07:05:00|10197.1|10195.1|10196.9|10194.9|10197.3|10195.3|10196.9|10194.9|1456
1718176200000|2024-06-12 07:10:00|||||||||290
1718176500000|2024-06-12 07:15:00|||||||||182
1718176800000|2024-06-12 07:20:00|||||||||66
1718177100000|2024-06-12 07:25:00|||||||||275
1718177400000|2024-06-12 07:30:00|||||||||89
1718177700000|2024-06-12 07:35:00|||||||||1262
1718178000000|2024-06-12 07:40:00|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|10197.3|10195.3|924
1718178300000|2024-06-12 07:45:00|10197.7|10195.7|10197.3|10195.3|10197.7|10195.7|10197.3|10195.3|1490
1718178600000|2024-06-12 07:50:00|||||||||82
1718178900000|2024-06-12 07:55:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|1975
1718179200000|2024-06-12 08:00:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|1343
1718179500000|2024-06-12 08:05:00|10197.7|10195.7|10198.1|10196.1|10198.1|10196.1|10197.7|10195.7|945
1718179800000|2024-06-12 08:10:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|2899
1718180100000|2024-06-12 08:15:00|10198.3|10196.3|10198.3|10196.3|10198.5|10196.5|10198.1|10196.1|1058
1718180400000|2024-06-12 08:20:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|96
1718180700000|2024-06-12 08:25:00|10198.1|10196.1|10197.7|10195.7|10198.5|10196.5|10197.7|10195.7|446
1718181000000|2024-06-12 08:30:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|1057
1718181300000|2024-06-12 08:35:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|206
1718181600000|2024-06-12 08:40:00|||||||||61
1718181900000|2024-06-12 08:45:00|||||||||123
1718182200000|2024-06-12 08:50:00|10198.3|10196.3|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|394
1718182500000|2024-06-12 08:55:00|10198.3|10196.3|10198.1|10196.1|10198.3|10196.3|10198.1|10196.1|61
1718182800000|2024-06-12 09:00:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|497
1718183100000|2024-06-12 09:05:00|||||||||91
1718183400000|2024-06-12 09:10:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|1228
1718183700000|2024-06-12 09:15:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|639
1718184000000|2024-06-12 09:20:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|470
1718184300000|2024-06-12 09:25:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2428
1718184600000|2024-06-12 09:30:00|10199.2|10197.2|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|1656
1718184900000|2024-06-12 09:35:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|274
1718185200000|2024-06-12 09:40:00|||||||||81
1718185500000|2024-06-12 09:45:00|||||||||426
1718185800000|2024-06-12 09:50:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|833
1718186100000|2024-06-12 09:55:00|||||||||514
1718186400000|2024-06-12 10:00:00|10198.7|10196.7|10199.2|10197.2|10199.2|10197.2|10198.7|10196.7|1314
1718186700000|2024-06-12 10:05:00|||||||||298
1718187000000|2024-06-12 10:10:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|954
1718187300000|2024-06-12 10:15:00|||||||||20
1718187600000|2024-06-12 10:20:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|374
1718187900000|2024-06-12 10:25:00|10198.5|10196.5|10198.1|10196.1|10198.5|10196.5|10198.1|10196.1|226
1718188200000|2024-06-12 10:30:00|||||||||158
1718188500000|2024-06-12 10:35:00|||||||||768
1718188800000|2024-06-12 10:40:00|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|10197.7|10195.7|161
1718189100000|2024-06-12 10:45:00|10198.1|10196.1|10197.7|10195.7|10198.1|10196.1|10197.7|10195.7|404
1718189400000|2024-06-12 10:50:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10197.7|10195.7|539
1718189700000|2024-06-12 10:55:00|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|10198.1|10196.1|675
1718190000000|2024-06-12 11:00:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|569
1718190300000|2024-06-12 11:05:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|1161
1718190600000|2024-06-12 11:10:00|||||||||632
1718190900000|2024-06-12 11:15:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|505
1718191200000|2024-06-12 11:20:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|1801
1718191500000|2024-06-12 11:25:00|10200|10198|10199.6|10197.6|10200|10198|10199.6|10197.6|1646
1718191800000|2024-06-12 11:30:00|10199.2|10197.2|10198.5|10196.5|10199.6|10197.6|10198.5|10196.5|2148
1718192100000|2024-06-12 11:35:00|10198.9|10196.9|10198.1|10196.1|10198.9|10196.9|10198.1|10196.1|707
1718192400000|2024-06-12 11:40:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|873
1718192700000|2024-06-12 11:45:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2919
1718193000000|2024-06-12 11:50:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|1192
1718193300000|2024-06-12 11:55:00|10198.9|10196.9|10198.9|10196.9|10198.9|10196.9|10198.5|10196.5|689
1718193600000|2024-06-12 12:00:00|10198.5|10196.5|10199.2|10197.2|10199.2|10197.2|10198.5|10196.5|4194
1718193900000|2024-06-12 12:05:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1787
1718194200000|2024-06-12 12:10:00|10198.9|10196.9|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|1781
1718194500000|2024-06-12 12:15:00|10199.6|10197.6|10200.8|10198.8|10200.8|10198.8|10199.6|10197.6|3545
1718194800000|2024-06-12 12:20:00|10200.4|10198.4|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|4776
1718195100000|2024-06-12 12:25:00|10200.8|10198.8|10200.6|10198.6|10201.2|10199.2|10200|10198|5377
1718195400000|2024-06-12 12:30:00|10200.8|10198.8|10224.6|10222.6|10228.9|10226.9|10200.4|10198.4|24737
1718195700000|2024-06-12 12:35:00|10225|10223|10225|10223|10227|10225|10223.1|10221.1|27480
1718196000000|2024-06-12 12:40:00|10225.4|10223.4|10224.2|10222.2|10225.4|10223.4|10223.1|10221.1|6532
1718196300000|2024-06-12 12:45:00|10224.6|10222.6|10224.2|10222.2|10226.2|10224.2|10223.9|10221.9|7573
1718196600000|2024-06-12 12:50:00|10223.9|10221.9|10225.8|10223.8|10225.8|10223.8|10223.1|10221.1|12068
1718196900000|2024-06-12 12:55:00|10226.2|10224.2|10226.2|10224.2|10227.4|10225.4|10225.8|10223.8|17264
1718197200000|2024-06-12 13:00:00|10225.8|10223.8|10226.6|10224.6|10227|10225|10225.4|10223.4|12332
1718197500000|2024-06-12 13:05:00|10226.8|10224.8|10226.6|10224.6|10227.8|10225.8|10226.2|10224.2|8173
1718197800000|2024-06-12 13:10:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225|10223|5896
1718198100000|2024-06-12 13:15:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|6996
1718198400000|2024-06-12 13:20:00|10225.8|10223.8|10226.2|10224.2|10226.6|10224.6|10225.4|10223.4|3698
1718198700000|2024-06-12 13:25:00|10226.4|10224.4|10230.1|10228.1|10230.5|10228.5|10226.2|10224.2|12782
1718199000000|2024-06-12 13:30:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10228.1|10226.1|6454
1718199300000|2024-06-12 13:35:00|10229.5|10227.5|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|6442
1718199600000|2024-06-12 13:40:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|2747
1718199900000|2024-06-12 13:45:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|4186
1718200200000|2024-06-12 13:50:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|4644
1718200500000|2024-06-12 13:55:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|5196
1718200800000|2024-06-12 14:00:00|10231.7|10229.7|10230.5|10228.5|10232.1|10230.1|10230.1|10228.1|7903
1718201100000|2024-06-12 14:05:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|3556
1718201400000|2024-06-12 14:10:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|5018
1718201700000|2024-06-12 14:15:00|10228.9|10226.9|10230.1|10228.1|10230.9|10228.9|10228.9|10226.9|3641
1718202000000|2024-06-12 14:20:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|2668
1718202300000|2024-06-12 14:25:00|10230.3|10228.3|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|1920
1718202600000|2024-06-12 14:30:00|10230.1|10228.1|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|3055
1718202900000|2024-06-12 14:35:00|10230.1|10228.1|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|2976
1718203200000|2024-06-12 14:40:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|3085
1718203500000|2024-06-12 14:45:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|2229
1718203800000|2024-06-12 14:50:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|4348
1718204100000|2024-06-12 14:55:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|4713
1718204400000|2024-06-12 15:00:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|7407
1718204700000|2024-06-12 15:05:00|10229.7|10227.7|10229.7|10227.7|10229.9|10227.9|10229.3|10227.3|1441
1718205000000|2024-06-12 15:10:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|1352
1718205300000|2024-06-12 15:15:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|578
1718205600000|2024-06-12 15:20:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1769
1718205900000|2024-06-12 15:25:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1316
1718206200000|2024-06-12 15:30:00|||||||||1071
1718206500000|2024-06-12 15:35:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|3959
1718206800000|2024-06-12 15:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|2527
1718207100000|2024-06-12 15:45:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|955
1718207400000|2024-06-12 15:50:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|1108
1718207700000|2024-06-12 15:55:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|2361
1718208000000|2024-06-12 16:00:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1659
1718208300000|2024-06-12 16:05:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|1553
1718208600000|2024-06-12 16:10:00|10228.5|10226.5|10229.7|10227.7|10229.7|10227.7|10228.5|10226.5|2884
1718208900000|2024-06-12 16:15:00|10229.3|10227.3|10230.1|10228.1|10230.5|10228.5|10229.3|10227.3|3950
1718209200000|2024-06-12 16:20:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1123
1718209500000|2024-06-12 16:25:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|6846
1718209800000|2024-06-12 16:30:00|10229.9|10227.9|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|2034
1718210100000|2024-06-12 16:35:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|2822
1718210400000|2024-06-12 16:40:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1645
1718210700000|2024-06-12 16:45:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|96
1718211000000|2024-06-12 16:50:00|10231.3|10229.3|10231.7|10229.7|10231.7|10229.7|10230.9|10228.9|1358
1718211300000|2024-06-12 16:55:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|5003
1718211600000|2024-06-12 17:00:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|3038
1718211900000|2024-06-12 17:05:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|655
1718212200000|2024-06-12 17:10:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|7540
1718212500000|2024-06-12 17:15:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1766
1718212800000|2024-06-12 17:20:00|||||||||272
1718213100000|2024-06-12 17:25:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|2580
1718213400000|2024-06-12 17:30:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|878
1718213700000|2024-06-12 17:35:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|11405
1718214000000|2024-06-12 17:40:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|1251
1718214300000|2024-06-12 17:45:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|902
1718214600000|2024-06-12 17:50:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227|10225|3857
1718214900000|2024-06-12 17:55:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.4|10225.4|3049
1718215200000|2024-06-12 18:00:00|10223.7|10221.7|10223.9|10221.9|10229.9|10227.9|10219.9|10217.9|16315
1718215500000|2024-06-12 18:05:00|10223.7|10221.7|10222.3|10220.3|10226.6|10224.6|10221.5|10219.5|14822
1718215800000|2024-06-12 18:10:00|10222.7|10220.7|10222.7|10220.7|10223.9|10221.9|10221.5|10219.5|11742
1718216100000|2024-06-12 18:15:00|10222.5|10220.5|10224.2|10222.2|10224.2|10222.2|10221.9|10219.9|5411
1718216400000|2024-06-12 18:20:00|10223.9|10221.9|10223.9|10221.9|10224.6|10222.6|10223.5|10221.5|6443
1718216700000|2024-06-12 18:25:00|10224.2|10222.2|10223.5|10221.5|10225|10223|10223.1|10221.1|3622
1718217000000|2024-06-12 18:30:00|10223.3|10221.3|10222.3|10220.3|10225|10223|10221.9|10219.9|5435
1718217300000|2024-06-12 18:35:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10219.6|10217.6|9046
1718217600000|2024-06-12 18:40:00|10223.1|10221.1|10219.9|10217.9|10224.2|10222.2|10219.6|10217.6|10417
1718217900000|2024-06-12 18:45:00|10219.6|10217.6|10217.2|10215.2|10219.9|10217.9|10216.8|10214.8|10677
1718218200000|2024-06-12 18:50:00|10216.8|10214.8|10216.8|10214.8|10218.8|10216.8|10214.9|10212.9|12761
1718218500000|2024-06-12 18:55:00|10217|10215|10216.8|10214.8|10218.8|10216.8|10216.4|10214.4|13351
1718218800000|2024-06-12 19:00:00|10217.2|10215.2|10216|10214|10217.6|10215.6|10215.3|10213.3|10181
1718219100000|2024-06-12 19:05:00|10216.2|10214.2|10214.9|10212.9|10216.4|10214.4|10214.5|10212.5|5883
1718219400000|2024-06-12 19:10:00|10214.5|10212.5|10216.4|10214.4|10216.8|10214.8|10214.5|10212.5|5527
1718219700000|2024-06-12 19:15:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216|10214|2871
1718220000000|2024-06-12 19:20:00|10217.2|10215.2|10216.4|10214.4|10217.6|10215.6|10216.4|10214.4|4992
1718220300000|2024-06-12 19:25:00|10216|10214|10215.3|10213.3|10216.8|10214.8|10214.9|10212.9|2403
1718220600000|2024-06-12 19:30:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10213.3|10211.3|3585
1718220900000|2024-06-12 19:35:00|10213.7|10211.7|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|3438
1718221200000|2024-06-12 19:40:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|2870
1718221500000|2024-06-12 19:45:00|10214.1|10212.1|10212.5|10210.5|10214.1|10212.1|10212.1|10210.1|5026
1718221800000|2024-06-12 19:50:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|858
1718222100000|2024-06-12 19:55:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|4749
1718222400000|2024-06-12 20:00:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.1|10210.1|7280
1718222700000|2024-06-12 20:05:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|608
1718223000000|2024-06-12 20:10:00|10214.3|10212.3|10214.9|10212.9|10214.9|10212.9|10214.1|10212.1|1589
1718223300000|2024-06-12 20:15:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|824
1718223600000|2024-06-12 20:20:00|||||||||805
1718223900000|2024-06-12 20:25:00|10214.9|10212.9|10215.1|10213.1|10215.3|10213.3|10214.9|10212.9|776
1718224200000|2024-06-12 20:30:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10214.9|10212.9|1697
1718224500000|2024-06-12 20:35:00|||||||||263
1718224800000|2024-06-12 20:40:00|||||||||361
1718225100000|2024-06-12 20:45:00|||||||||1119
1718225400000|2024-06-12 20:50:00|||||||||515
1718225700000|2024-06-12 20:55:00|||||||||433
1718229600000|2024-06-12 22:00:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|461
1718229900000|2024-06-12 22:05:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|329
1718230200000|2024-06-12 22:10:00|10216|10214|10216.2|10214.2|10216.2|10214.2|10216|10214|45
1718230500000|2024-06-12 22:15:00|10216|10214|10216|10214|10216|10214|10215.8|10213.8|41
1718231100000|2024-06-12 22:25:00|||||||||34
1718231400000|2024-06-12 22:30:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|130
1718231700000|2024-06-12 22:35:00|||||||||1107
1718232000000|2024-06-12 22:40:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1015
1718232300000|2024-06-12 22:45:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|83
1718232600000|2024-06-12 22:50:00|||||||||27
1718232900000|2024-06-12 22:55:00|||||||||38
1718233200000|2024-06-12 23:00:00|||||||||3
1718233500000|2024-06-12 23:05:00|10216.2|10214.2|10216.4|10214.4|10216.4|10214.4|10216|10214|328
1718233800000|2024-06-12 23:10:00|||||||||16
1718234100000|2024-06-12 23:15:00|||||||||25
1718234400000|2024-06-12 23:20:00|||||||||77
1718234700000|2024-06-12 23:25:00|||||||||232
1718235000000|2024-06-12 23:30:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|380
1718235300000|2024-06-12 23:35:00|||||||||38
1718235600000|2024-06-12 23:40:00|||||||||5
1718235900000|2024-06-12 23:45:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1040
1718236200000|2024-06-12 23:50:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|474
1718236500000|2024-06-12 23:55:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|333
1718236800000|2024-06-13 00:00:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|304
1718237100000|2024-06-13 00:05:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|244
1718237400000|2024-06-13 00:10:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|592
1718237700000|2024-06-13 00:15:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|510
1718238000000|2024-06-13 00:20:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|523
1718238300000|2024-06-13 00:25:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|943
1718238600000|2024-06-13 00:30:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|420
1718238900000|2024-06-13 00:35:00|||||||||382
1718239200000|2024-06-13 00:40:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|703
1718239500000|2024-06-13 00:45:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|902
1718239800000|2024-06-13 00:50:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|332
1718240100000|2024-06-13 00:55:00|||||||||19
1718240400000|2024-06-13 01:00:00|||||||||143
1718240700000|2024-06-13 01:05:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|2308
1718241000000|2024-06-13 01:10:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|2541
1718241300000|2024-06-13 01:15:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|9108
1718241600000|2024-06-13 01:20:00|10216|10214|10216|10214|10216|10214|10216|10214|169
1718241900000|2024-06-13 01:25:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|389
1718242200000|2024-06-13 01:30:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|504
1718242500000|2024-06-13 01:35:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|1692
1718242800000|2024-06-13 01:40:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|282
1718243100000|2024-06-13 01:45:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|262
1718243400000|2024-06-13 01:50:00|||||||||62
1718243700000|2024-06-13 01:55:00|||||||||61
1718244000000|2024-06-13 02:00:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|478
1718244300000|2024-06-13 02:05:00|10215.5|10213.5|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|370
1718244600000|2024-06-13 02:10:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|147
1718244900000|2024-06-13 02:15:00|||||||||66
1718245200000|2024-06-13 02:20:00|||||||||63
1718245500000|2024-06-13 02:25:00|10215.5|10213.5|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|606
1718245800000|2024-06-13 02:30:00|||||||||142
1718246100000|2024-06-13 02:35:00|10215.1|10213.1|10215.1|10213.1|10215.3|10213.3|10214.9|10212.9|397
1718246400000|2024-06-13 02:40:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|276
1718246700000|2024-06-13 02:45:00|10215.6|10213.6|10216|10214|10216|10214|10215.3|10213.3|3169
1718247000000|2024-06-13 02:50:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|312
1718247300000|2024-06-13 02:55:00|10215.3|10213.3|10215.5|10213.5|10215.6|10213.6|10215.3|10213.3|140
1718247600000|2024-06-13 03:00:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|588
1718247900000|2024-06-13 03:05:00|||||||||191
1718248200000|2024-06-13 03:10:00|||||||||63
1718248500000|2024-06-13 03:15:00|||||||||314
1718248800000|2024-06-13 03:20:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|299
1718249100000|2024-06-13 03:25:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|236
1718249400000|2024-06-13 03:30:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|581
1718249700000|2024-06-13 03:35:00|||||||||72
1718250000000|2024-06-13 03:40:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|4794
1718250300000|2024-06-13 03:45:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|6606
1718250600000|2024-06-13 03:50:00|||||||||4015
1718250900000|2024-06-13 03:55:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|132
1718251200000|2024-06-13 04:00:00|||||||||74
1718251500000|2024-06-13 04:05:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|189
1718251800000|2024-06-13 04:10:00|||||||||2
1718252100000|2024-06-13 04:15:00|||||||||20
1718252400000|2024-06-13 04:20:00|||||||||27
1718252700000|2024-06-13 04:25:00|||||||||496
1718253000000|2024-06-13 04:30:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|700
1718253300000|2024-06-13 04:35:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|975
1718253600000|2024-06-13 04:40:00|10213.5|10211.5|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|805
1718253900000|2024-06-13 04:45:00|||||||||178
1718254200000|2024-06-13 04:50:00|10213.5|10211.5|10213.5|10211.5|10213.7|10211.7|10213.5|10211.5|204
1718254500000|2024-06-13 04:55:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|63
1718254800000|2024-06-13 05:00:00|||||||||52
1718255100000|2024-06-13 05:05:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1010
1718255400000|2024-06-13 05:10:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|232
1718255700000|2024-06-13 05:15:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|784
1718256000000|2024-06-13 05:20:00|10213.1|10211.1|10213.1|10211.1|10213.3|10211.3|10212.9|10210.9|693
1718256300000|2024-06-13 05:25:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|132
1718256600000|2024-06-13 05:30:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|449
1718256900000|2024-06-13 05:35:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|234
1718257200000|2024-06-13 05:40:00|||||||||148
1718257500000|2024-06-13 05:45:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|160
1718257800000|2024-06-13 05:50:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|181
1718258100000|2024-06-13 05:55:00|||||||||531
1718258400000|2024-06-13 06:00:00|10213.3|10211.3|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1095
1718258700000|2024-06-13 06:05:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|592
1718259000000|2024-06-13 06:10:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1700
1718259300000|2024-06-13 06:15:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|163
1718259600000|2024-06-13 06:20:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|3266
1718259900000|2024-06-13 06:25:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|632
1718260200000|2024-06-13 06:30:00|10214.1|10212.1|10214.5|10212.5|10214.9|10212.9|10214.1|10212.1|2495
1718260500000|2024-06-13 06:35:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1191
1718260800000|2024-06-13 06:40:00|||||||||206
1718261100000|2024-06-13 06:45:00|10214.1|10212.1|10213.3|10211.3|10214.1|10212.1|10213.3|10211.3|959
1718261400000|2024-06-13 06:50:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|606
1718261700000|2024-06-13 06:55:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|569
1718262000000|2024-06-13 07:00:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|626
1718262300000|2024-06-13 07:05:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|1125
1718262600000|2024-06-13 07:10:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|310
1718262900000|2024-06-13 07:15:00|||||||||202
1718263200000|2024-06-13 07:20:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|587
1718263500000|2024-06-13 07:25:00|||||||||283
1718263800000|2024-06-13 07:30:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|682
1718264100000|2024-06-13 07:35:00|||||||||605
1718264400000|2024-06-13 07:40:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|209
1718264700000|2024-06-13 07:45:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1088
1718265000000|2024-06-13 07:50:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|602
1718265300000|2024-06-13 07:55:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|1173
1718265600000|2024-06-13 08:00:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|375
1718265900000|2024-06-13 08:05:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|109
1718266200000|2024-06-13 08:10:00|10213.1|10211.1|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|238
1718266500000|2024-06-13 08:15:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|1092
1718266800000|2024-06-13 08:20:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|616
1718267100000|2024-06-13 08:25:00|10213.7|10211.7|10212.9|10210.9|10213.7|10211.7|10212.9|10210.9|1147
1718267400000|2024-06-13 08:30:00|10212.7|10210.7|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|1501
1718267700000|2024-06-13 08:35:00|||||||||950
1718268000000|2024-06-13 08:40:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|864
1718268300000|2024-06-13 08:45:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|514
1718268600000|2024-06-13 08:50:00|10213.9|10211.9|10213.5|10211.5|10214.1|10212.1|10213.3|10211.3|1100
1718268900000|2024-06-13 08:55:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1534
1718269200000|2024-06-13 09:00:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|847
1718269500000|2024-06-13 09:05:00|||||||||64
1718269800000|2024-06-13 09:10:00|||||||||1370
1718270100000|2024-06-13 09:15:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|796
1718270400000|2024-06-13 09:20:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|615
1718270700000|2024-06-13 09:25:00|||||||||329
1718271000000|2024-06-13 09:30:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|638
1718271300000|2024-06-13 09:35:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|408
1718271600000|2024-06-13 09:40:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|238
1718271900000|2024-06-13 09:45:00|||||||||79
1718272200000|2024-06-13 09:50:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|750
1718272500000|2024-06-13 09:55:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|677
1718272800000|2024-06-13 10:00:00|||||||||226
1718273100000|2024-06-13 10:05:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|519
1718273400000|2024-06-13 10:10:00|||||||||167
1718273700000|2024-06-13 10:15:00|||||||||92
1718274000000|2024-06-13 10:20:00|||||||||158
1718274300000|2024-06-13 10:25:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|1122
1718274600000|2024-06-13 10:30:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|813
1718274900000|2024-06-13 10:35:00|||||||||1011
1718275200000|2024-06-13 10:40:00|||||||||95
1718275500000|2024-06-13 10:45:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|1050
1718275800000|2024-06-13 10:50:00|||||||||265
1718276100000|2024-06-13 10:55:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|431
1718276400000|2024-06-13 11:00:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|1094
1718276700000|2024-06-13 11:05:00|10215.1|10213.1|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|1797
1718277000000|2024-06-13 11:10:00|||||||||636
1718277300000|2024-06-13 11:15:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|739
1718277600000|2024-06-13 11:20:00|||||||||329
1718277900000|2024-06-13 11:25:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|753
1718278200000|2024-06-13 11:30:00|10215.3|10213.3|10216|10214|10216|10214|10215.3|10213.3|1985
1718278500000|2024-06-13 11:35:00|10216.2|10214.2|10216|10214|10216.4|10214.4|10216|10214|4719
1718278800000|2024-06-13 11:40:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|3141
1718279100000|2024-06-13 11:45:00|10216|10214|10216|10214|10216.4|10214.4|10215.6|10213.6|2501
1718279400000|2024-06-13 11:50:00|10215.6|10213.6|10216|10214|10216.4|10214.4|10215.6|10213.6|1287
1718279700000|2024-06-13 11:55:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|601
1718280000000|2024-06-13 12:00:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|2168
1718280300000|2024-06-13 12:05:00|10216|10214|10216|10214|10216.4|10214.4|10215.6|10213.6|1703
1718280600000|2024-06-13 12:10:00|10215.6|10213.6|10216|10214|10216.4|10214.4|10215.6|10213.6|1048
1718280900000|2024-06-13 12:15:00|10216.2|10214.2|10217.2|10215.2|10217.6|10215.6|10216|10214|3828
1718281200000|2024-06-13 12:20:00|10217.6|10215.6|10219.6|10217.6|10219.6|10217.6|10217.6|10215.6|4646
1718281500000|2024-06-13 12:25:00|10219.2|10217.2|10220.1|10218.1|10220.1|10218.1|10218.6|10216.6|6075
1718281800000|2024-06-13 12:30:00|10219.9|10217.9|10232.4|10230.4|10233.6|10231.6|10218.6|10216.6|23881
1718282100000|2024-06-13 12:35:00|10232.8|10230.8|10228.1|10226.1|10232.8|10230.8|10227.8|10225.8|12753
1718282400000|2024-06-13 12:40:00|10228.5|10226.5|10229.3|10227.3|10230.1|10228.1|10227.8|10225.8|8233
1718282700000|2024-06-13 12:45:00|10228.9|10226.9|10227|10225|10229.7|10227.7|10227|10225|5230
1718283000000|2024-06-13 12:50:00|10226.6|10224.6|10227.8|10225.8|10227.8|10225.8|10225.8|10223.8|8461
1718283300000|2024-06-13 12:55:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10226.6|10224.6|6035
1718283600000|2024-06-13 13:00:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|3181
1718283900000|2024-06-13 13:05:00|10227.4|10225.4|10227|10225|10227.8|10225.8|10226.6|10224.6|7226
1718284200000|2024-06-13 13:10:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|4318
1718284500000|2024-06-13 13:15:00|10227.4|10225.4|10227.4|10225.4|10228.1|10226.1|10227|10225|2646
1718284800000|2024-06-13 13:20:00|10227|10225|10225.8|10223.8|10227.4|10225.4|10225.4|10223.4|4203
1718285100000|2024-06-13 13:25:00|10225.4|10223.4|10225.4|10223.4|10226|10224|10225.4|10223.4|3990
1718285400000|2024-06-13 13:30:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10225|10223|4830
1718285700000|2024-06-13 13:35:00|10225.2|10223.2|10225.8|10223.8|10225.8|10223.8|10224.2|10222.2|4544
1718286000000|2024-06-13 13:40:00|10226|10224|10224.6|10222.6|10226.2|10224.2|10224.6|10222.6|6090
1718286300000|2024-06-13 13:45:00|10224.2|10222.2|10223.1|10221.1|10224.6|10222.6|10223.1|10221.1|3668
1718286600000|2024-06-13 13:50:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.3|10220.3|3942
1718286900000|2024-06-13 13:55:00|10222.3|10220.3|10223.5|10221.5|10223.5|10221.5|10221.9|10219.9|8916
1718287200000|2024-06-13 14:00:00|10223.7|10221.7|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|3870
1718287500000|2024-06-13 14:05:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|3554
1718287800000|2024-06-13 14:10:00|10224.2|10222.2|10225|10223|10225|10223|10224.2|10222.2|2778
1718288100000|2024-06-13 14:15:00|10224.6|10222.6|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|1773
1718288400000|2024-06-13 14:20:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10224.6|10222.6|559
1718288700000|2024-06-13 14:25:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|593
1718289000000|2024-06-13 14:30:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|2255
1718289300000|2024-06-13 14:35:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|2066
1718289600000|2024-06-13 14:40:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|1859
1718289900000|2024-06-13 14:45:00|10224.6|10222.6|10225|10223|10225|10223|10224.2|10222.2|4999
1718290200000|2024-06-13 14:50:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225|10223|2723
1718290500000|2024-06-13 14:55:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|4335
1718290800000|2024-06-13 15:00:00|10225.8|10223.8|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|1883
1718291100000|2024-06-13 15:05:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1168
1718291400000|2024-06-13 15:10:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225|10223|5338
1718291700000|2024-06-13 15:15:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1900
1718292000000|2024-06-13 15:20:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|2568
1718292300000|2024-06-13 15:25:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|5310
1718292600000|2024-06-13 15:30:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|1222
1718292900000|2024-06-13 15:35:00|10227.8|10225.8|10228.1|10226.1|10228.9|10226.9|10227.8|10225.8|3927
1718293200000|2024-06-13 15:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|3972
1718293500000|2024-06-13 15:45:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|3865
1718293800000|2024-06-13 15:50:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|2450
1718294100000|2024-06-13 15:55:00|10228.9|10226.9|10229.3|10227.3|10229.5|10227.5|10228.9|10226.9|2939
1718294400000|2024-06-13 16:00:00|10228.9|10226.9|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|4055
1718294700000|2024-06-13 16:05:00|10230.5|10228.5|10230.9|10228.9|10231.3|10229.3|10230.1|10228.1|7279
1718295000000|2024-06-13 16:10:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|132
1718295300000|2024-06-13 16:15:00|10230.7|10228.7|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|6870
1718295600000|2024-06-13 16:20:00|10230.7|10228.7|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|2390
1718295900000|2024-06-13 16:25:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|3230
1718296200000|2024-06-13 16:30:00|10231.3|10229.3|10230.1|10228.1|10231.7|10229.7|10230.1|10228.1|3907
1718296500000|2024-06-13 16:35:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1317
1718296800000|2024-06-13 16:40:00|10229.7|10227.7|10228.5|10226.5|10230.1|10228.1|10228.3|10226.3|8734
1718297100000|2024-06-13 16:45:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|3855
1718297400000|2024-06-13 16:50:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1040
1718297700000|2024-06-13 16:55:00|10228.1|10226.1|10228.7|10226.7|10228.9|10226.9|10228.1|10226.1|1887
1718298000000|2024-06-13 17:00:00|10228.5|10226.5|10232.1|10230.1|10232.1|10230.1|10228.5|10226.5|3521
1718298300000|2024-06-13 17:05:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10231.3|10229.3|6673
1718298600000|2024-06-13 17:10:00|10232.1|10230.1|10232.1|10230.1|10232.4|10230.4|10231.7|10229.7|2380
1718298900000|2024-06-13 17:15:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|2261
1718299200000|2024-06-13 17:20:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1302
1718299500000|2024-06-13 17:25:00|10231.3|10229.3|10232.1|10230.1|10232.4|10230.4|10231.3|10229.3|976
1718299800000|2024-06-13 17:30:00|10232.4|10230.4|10230.5|10228.5|10232.4|10230.4|10230.5|10228.5|1828
1718300100000|2024-06-13 17:35:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|8018
1718300400000|2024-06-13 17:40:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|1873
1718300700000|2024-06-13 17:45:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1172
1718301000000|2024-06-13 17:50:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|1576
1718301300000|2024-06-13 17:55:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|1808
1718301600000|2024-06-13 18:00:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|365
1718301900000|2024-06-13 18:05:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|415
1718302200000|2024-06-13 18:10:00|||||||||351
1718302500000|2024-06-13 18:15:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1052
1718302800000|2024-06-13 18:20:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|846
1718303100000|2024-06-13 18:25:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|864
1718303400000|2024-06-13 18:30:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|1934
1718303700000|2024-06-13 18:35:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|1283
1718304000000|2024-06-13 18:40:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1091
1718304300000|2024-06-13 18:45:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|3338
1718304600000|2024-06-13 18:50:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|1611
1718304900000|2024-06-13 18:55:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|2075
1718305200000|2024-06-13 19:00:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|2691
1718305500000|2024-06-13 19:05:00|||||||||1441
1718305800000|2024-06-13 19:10:00|||||||||879
1718306100000|2024-06-13 19:15:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|5865
1718306400000|2024-06-13 19:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|5016
1718306700000|2024-06-13 19:25:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|4454
1718307000000|2024-06-13 19:30:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|485
1718307300000|2024-06-13 19:35:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|3960
1718307600000|2024-06-13 19:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|1781
1718307900000|2024-06-13 19:45:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|1773
1718308200000|2024-06-13 19:50:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|1254
1718308500000|2024-06-13 19:55:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|3042
1718308800000|2024-06-13 20:00:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|907
1718309100000|2024-06-13 20:05:00|||||||||1790
1718309400000|2024-06-13 20:10:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|708
1718309700000|2024-06-13 20:15:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|5203
1718310000000|2024-06-13 20:20:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|7750
1718310300000|2024-06-13 20:25:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|2083
1718310600000|2024-06-13 20:30:00|||||||||1019
1718310900000|2024-06-13 20:35:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|968
1718311200000|2024-06-13 20:40:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|5491
1718311500000|2024-06-13 20:45:00|||||||||1087
1718311800000|2024-06-13 20:50:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|1444
1718312100000|2024-06-13 20:55:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1709
1718316000000|2024-06-13 22:00:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|475
1718316300000|2024-06-13 22:05:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|398
1718316600000|2024-06-13 22:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|82
1718316900000|2024-06-13 22:15:00|||||||||264
1718317500000|2024-06-13 22:25:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|169
1718317800000|2024-06-13 22:30:00|||||||||14
1718318100000|2024-06-13 22:35:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|54
1718318400000|2024-06-13 22:40:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|30
1718318700000|2024-06-13 22:45:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10228|10226|250
1718319000000|2024-06-13 22:50:00|||||||||6
1718319300000|2024-06-13 22:55:00|||||||||38
1718319600000|2024-06-13 23:00:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|26
1718319900000|2024-06-13 23:05:00|||||||||5
1718320200000|2024-06-13 23:10:00|||||||||126
1718320500000|2024-06-13 23:15:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|71
1718321100000|2024-06-13 23:25:00|10228|10226|10227.8|10225.8|10228|10226|10227.8|10225.8|111
1718321400000|2024-06-13 23:30:00|||||||||5
1718321700000|2024-06-13 23:35:00|10227|10225|10227|10225|10227.2|10225.2|10227|10225|454
1718322000000|2024-06-13 23:40:00|||||||||121
1718322300000|2024-06-13 23:45:00|||||||||89
1718322600000|2024-06-13 23:50:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|100
1718322900000|2024-06-13 23:55:00|||||||||104
1718323200000|2024-06-14 00:00:00|10227|10225|10227|10225|10227|10225|10227|10225|552
1718323500000|2024-06-14 00:05:00|||||||||9
1718323800000|2024-06-14 00:10:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|838
1718324100000|2024-06-14 00:15:00|10226.8|10224.8|10227|10225|10227.4|10225.4|10226.6|10224.6|512
1718324400000|2024-06-14 00:20:00|10227.2|10225.2|10227|10225|10227.2|10225.2|10227|10225|518
1718324700000|2024-06-14 00:25:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|442
1718325000000|2024-06-14 00:30:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|775
1718325300000|2024-06-14 00:35:00|10226.8|10224.8|10226.6|10224.6|10227|10225|10226.6|10224.6|76
1718325600000|2024-06-14 00:40:00|10227|10225|10227|10225|10227|10225|10227|10225|149
1718325900000|2024-06-14 00:45:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|936
1718326200000|2024-06-14 00:50:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|529
1718326500000|2024-06-14 00:55:00|10225.4|10223.4|10225|10223|10225.8|10223.8|10224.6|10222.6|785
1718326800000|2024-06-14 01:00:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|128
1718327100000|2024-06-14 01:05:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|443
1718327400000|2024-06-14 01:10:00|10224.4|10222.4|10224.6|10222.6|10224.8|10222.8|10224.2|10222.2|709
1718327700000|2024-06-14 01:15:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10224.2|10222.2|3455
1718328000000|2024-06-14 01:20:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|1417
1718328300000|2024-06-14 01:25:00|10225|10223|10224.2|10222.2|10225|10223|10224.2|10222.2|19894
1718328600000|2024-06-14 01:30:00|10224.4|10222.4|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|823
1718328900000|2024-06-14 01:35:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|386
1718329200000|2024-06-14 01:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|622
1718329500000|2024-06-14 01:45:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|1855
1718329800000|2024-06-14 01:50:00|10225|10223|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|864
1718330100000|2024-06-14 01:55:00|10225|10223|10224.2|10222.2|10225|10223|10224.2|10222.2|1854
1718330400000|2024-06-14 02:00:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|1498
1718330700000|2024-06-14 02:05:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|17395
1718331000000|2024-06-14 02:10:00|||||||||14
1718331300000|2024-06-14 02:15:00|10224.2|10222.2|10223.5|10221.5|10224.6|10222.6|10223.1|10221.1|3019
1718331600000|2024-06-14 02:20:00|||||||||263
1718331900000|2024-06-14 02:25:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|639
1718332200000|2024-06-14 02:30:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10223.1|10221.1|365
1718332500000|2024-06-14 02:35:00|10223.3|10221.3|10223.3|10221.3|10223.5|10221.5|10223.1|10221.1|593
1718332800000|2024-06-14 02:40:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|298
1718333100000|2024-06-14 02:45:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|230
1718333400000|2024-06-14 02:50:00|||||||||351
1718333700000|2024-06-14 02:55:00|||||||||65
1718334000000|2024-06-14 03:00:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|1130
1718334300000|2024-06-14 03:05:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|173
1718334600000|2024-06-14 03:10:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|437
1718334900000|2024-06-14 03:15:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|571
1718335200000|2024-06-14 03:20:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10223.1|10221.1|2536
1718335500000|2024-06-14 03:25:00|10225|10223|10223.5|10221.5|10225.4|10223.4|10223.5|10221.5|2734
1718335800000|2024-06-14 03:30:00|10223.9|10221.9|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|465
1718336100000|2024-06-14 03:35:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|390
1718336400000|2024-06-14 03:40:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|862
1718336700000|2024-06-14 03:45:00|10223.7|10221.7|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|369
1718337000000|2024-06-14 03:50:00|10223.7|10221.7|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|574
1718337300000|2024-06-14 03:55:00|10224|10222|10224.6|10222.6|10224.6|10222.6|10224|10222|1349
1718337600000|2024-06-14 04:00:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|304
1718337900000|2024-06-14 04:05:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|972
1718338200000|2024-06-14 04:10:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10224|10222|412
1718338500000|2024-06-14 04:15:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|698
1718338800000|2024-06-14 04:20:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|404
1718339100000|2024-06-14 04:25:00|||||||||55
1718339400000|2024-06-14 04:30:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|1662
1718339700000|2024-06-14 04:35:00|||||||||102
1718340000000|2024-06-14 04:40:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|1002
1718340300000|2024-06-14 04:45:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|663
1718340600000|2024-06-14 04:50:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|1295
1718340900000|2024-06-14 04:55:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|88
1718341200000|2024-06-14 05:00:00|10222.7|10220.7|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|312
1718341500000|2024-06-14 05:05:00|10222.7|10220.7|10222.7|10220.7|10222.9|10220.9|10222.3|10220.3|125
1718341800000|2024-06-14 05:10:00|||||||||28
1718342100000|2024-06-14 05:15:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|681
1718342400000|2024-06-14 05:20:00|||||||||7
1718342700000|2024-06-14 05:25:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|176
1718343000000|2024-06-14 05:30:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|426
1718343300000|2024-06-14 05:35:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|130
1718343600000|2024-06-14 05:40:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|54
1718343900000|2024-06-14 05:45:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|610
1718344200000|2024-06-14 05:50:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|209
1718344500000|2024-06-14 05:55:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|134
1718344800000|2024-06-14 06:00:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|1872
1718345100000|2024-06-14 06:05:00|||||||||179
1718345400000|2024-06-14 06:10:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|370
1718345700000|2024-06-14 06:15:00|10223.9|10221.9|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|1926
1718346000000|2024-06-14 06:20:00|10224.6|10222.6|10225.8|10223.8|10225.8|10223.8|10224.2|10222.2|3300
1718346300000|2024-06-14 06:25:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|472
1718346600000|2024-06-14 06:30:00|10225.4|10223.4|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|239
1718346900000|2024-06-14 06:35:00|10226.2|10224.2|10227|10225|10227|10225|10225.8|10223.8|1760
1718347200000|2024-06-14 06:40:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|2483
1718347500000|2024-06-14 06:45:00|10227.2|10225.2|10227|10225|10227.8|10225.8|10227|10225|2526
1718347800000|2024-06-14 06:50:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|1793
1718348100000|2024-06-14 06:55:00|10226.2|10224.2|10226.6|10224.6|10227.4|10225.4|10226.2|10224.2|1918
1718348400000|2024-06-14 07:00:00|10227|10225|10227|10225|10227.8|10225.8|10226.6|10224.6|1169
1718348700000|2024-06-14 07:05:00|10226.8|10224.8|10225.8|10223.8|10226.8|10224.8|10225.8|10223.8|1509
1718349000000|2024-06-14 07:10:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|1297
1718349300000|2024-06-14 07:15:00|10226.4|10224.4|10226.2|10224.2|10227.4|10225.4|10226.2|10224.2|3109
1718349600000|2024-06-14 07:20:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|1132
1718349900000|2024-06-14 07:25:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|2156
1718350200000|2024-06-14 07:30:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1421
1718350500000|2024-06-14 07:35:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1358
1718350800000|2024-06-14 07:40:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10225|10223|2264
1718351100000|2024-06-14 07:45:00|10226.6|10224.6|10228.1|10226.1|10228.1|10226.1|10226.6|10224.6|1087
1718351400000|2024-06-14 07:50:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10227.8|10225.8|2375
1718351700000|2024-06-14 07:55:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|2479
1718352000000|2024-06-14 08:00:00|10228.9|10226.9|10229.9|10227.9|10230.1|10228.1|10228.5|10226.5|4609
1718352300000|2024-06-14 08:05:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10228.9|10226.9|897
1718352600000|2024-06-14 08:10:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|3379
1718352900000|2024-06-14 08:15:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|1563
1718353200000|2024-06-14 08:20:00|10228.3|10226.3|10227.8|10225.8|10228.9|10226.9|10227.8|10225.8|493
1718353500000|2024-06-14 08:25:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|1646
1718353800000|2024-06-14 08:30:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|2677
1718354100000|2024-06-14 08:35:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227|10225|3521
1718354400000|2024-06-14 08:40:00|10227|10225|10228.1|10226.1|10228.1|10226.1|10227|10225|1645
1718354700000|2024-06-14 08:45:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1322
1718355000000|2024-06-14 08:50:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|1589
1718355300000|2024-06-14 08:55:00|10229.3|10227.3|10229.7|10227.7|10229.9|10227.9|10228.9|10226.9|1101
1718355600000|2024-06-14 09:00:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|1261
1718355900000|2024-06-14 09:05:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|843
1718356200000|2024-06-14 09:10:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|913
1718356500000|2024-06-14 09:15:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|974
1718356800000|2024-06-14 09:20:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|486
1718357100000|2024-06-14 09:25:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|739
1718357400000|2024-06-14 09:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1878
1718357700000|2024-06-14 09:35:00|10230.5|10228.5|10232.8|10230.8|10232.8|10230.8|10230.5|10228.5|2851
1718358000000|2024-06-14 09:40:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.1|10230.1|1472
1718358300000|2024-06-14 09:45:00|10232.4|10230.4|10233.2|10231.2|10233.6|10231.6|10232.4|10230.4|2447
1718358600000|2024-06-14 09:50:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.4|10230.4|2528
1718358900000|2024-06-14 09:55:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.4|10230.4|2630
1718359200000|2024-06-14 10:00:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|1784
1718359500000|2024-06-14 10:05:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|1054
1718359800000|2024-06-14 10:10:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|2044
1718360100000|2024-06-14 10:15:00|10231.7|10229.7|10232.4|10230.4|10232.4|10230.4|10231.7|10229.7|1532
1718360400000|2024-06-14 10:20:00|10232.8|10230.8|10231.7|10229.7|10232.8|10230.8|10231.7|10229.7|1394
1718360700000|2024-06-14 10:25:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|827
1718361000000|2024-06-14 10:30:00|10231.9|10229.9|10231.3|10229.3|10232.1|10230.1|10230.9|10228.9|3055
1718361300000|2024-06-14 10:35:00|10230.9|10228.9|10232.8|10230.8|10233.2|10231.2|10230.9|10228.9|2906
1718361600000|2024-06-14 10:40:00|10233.2|10231.2|10233.6|10231.6|10234|10232|10232.8|10230.8|1619
1718361900000|2024-06-14 10:45:00|10234|10232|10233.2|10231.2|10234|10232|10233.2|10231.2|1558
1718362200000|2024-06-14 10:50:00|10232.8|10230.8|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|3130
1718362500000|2024-06-14 10:55:00|10232.1|10230.1|10230.5|10228.5|10232.1|10230.1|10230.5|10228.5|2834
1718362800000|2024-06-14 11:00:00|10230.3|10228.3|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|4448
1718363100000|2024-06-14 11:05:00|10229.3|10227.3|10230.5|10228.5|10230.5|10228.5|10229.3|10227.3|3110
1718363400000|2024-06-14 11:10:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|1780
1718363700000|2024-06-14 11:15:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|9506
1718364000000|2024-06-14 11:20:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|2931
1718364300000|2024-06-14 11:25:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|1870
1718364600000|2024-06-14 11:30:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1271
1718364900000|2024-06-14 11:35:00|10229.7|10227.7|10231.3|10229.3|10231.3|10229.3|10229.7|10227.7|3243
1718365200000|2024-06-14 11:40:00|10231.7|10229.7|10232.8|10230.8|10232.8|10230.8|10231.7|10229.7|5222
1718365500000|2024-06-14 11:45:00|10232.6|10230.6|10232.1|10230.1|10233.2|10231.2|10231.7|10229.7|4547
1718365800000|2024-06-14 11:50:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|3423
1718366100000|2024-06-14 11:55:00|10231.3|10229.3|10232.4|10230.4|10232.8|10230.8|10231.3|10229.3|2275
1718366400000|2024-06-14 12:00:00|10232.1|10230.1|10233.2|10231.2|10233.2|10231.2|10231.7|10229.7|2474
1718366700000|2024-06-14 12:05:00|10233.6|10231.6|10233.6|10231.6|10234|10232|10232.8|10230.8|4989
1718367000000|2024-06-14 12:10:00|10233.2|10231.2|10234.8|10232.8|10235.2|10233.2|10233.2|10231.2|5524
1718367300000|2024-06-14 12:15:00|10234.4|10232.4|10234.4|10232.4|10235.2|10233.2|10234|10232|4679
1718367600000|2024-06-14 12:20:00|10234.8|10232.8|10236|10234|10236.5|10234.5|10234.4|10232.4|6688
1718367900000|2024-06-14 12:25:00|10235.6|10233.6|10233.2|10231.2|10236.4|10234.4|10232.6|10230.6|5754
1718368200000|2024-06-14 12:30:00|10233.6|10231.6|10231.3|10229.3|10235.6|10233.6|10230.9|10228.9|11429
1718368500000|2024-06-14 12:35:00|10230.9|10228.9|10230.1|10228.1|10232.1|10230.1|10230.1|10228.1|6923
1718368800000|2024-06-14 12:40:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10228.5|10226.5|10472
1718369100000|2024-06-14 12:45:00|10230.9|10228.9|10232.4|10230.4|10232.8|10230.8|10230.1|10228.1|5734
1718369400000|2024-06-14 12:50:00|10232.8|10230.8|10229.7|10227.7|10232.8|10230.8|10229.3|10227.3|4565
1718369700000|2024-06-14 12:55:00|10230.5|10228.5|10232.1|10230.1|10233.2|10231.2|10230.5|10228.5|9164
1718370000000|2024-06-14 13:00:00|10231.7|10229.7|10230.5|10228.5|10232.8|10230.8|10230.1|10228.1|4435
1718370300000|2024-06-14 13:05:00|10230.7|10228.7|10230.5|10228.5|10232.1|10230.1|10230.5|10228.5|2550
1718370600000|2024-06-14 13:10:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10229.3|10227.3|3138
1718370900000|2024-06-14 13:15:00|10230.3|10228.3|10230.5|10228.5|10231.3|10229.3|10230.1|10228.1|2959
1718371200000|2024-06-14 13:20:00|10230.3|10228.3|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|3346
1718371500000|2024-06-14 13:25:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1565
1718371800000|2024-06-14 13:30:00|10230.5|10228.5|10229.3|10227.3|10230.5|10228.5|10228.5|10226.5|3556
1718372100000|2024-06-14 13:35:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10229.3|10227.3|2991
1718372400000|2024-06-14 13:40:00|10230.9|10228.9|10231.3|10229.3|10231.7|10229.7|10230.5|10228.5|2854
1718372700000|2024-06-14 13:45:00|10231.5|10229.5|10229.7|10227.7|10231.7|10229.7|10229.7|10227.7|3372
1718373000000|2024-06-14 13:50:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1950
1718373300000|2024-06-14 13:55:00|10229.9|10227.9|10230.9|10228.9|10231.7|10229.7|10229.7|10227.7|2378
1718373600000|2024-06-14 14:00:00|10231.3|10229.3|10230.9|10228.9|10232.4|10230.4|10230.1|10228.1|6897
1718373900000|2024-06-14 14:05:00|10231.3|10229.3|10229.7|10227.7|10232.1|10230.1|10229.7|10227.7|6919
1718374200000|2024-06-14 14:10:00|10229.3|10227.3|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|7041
1718374500000|2024-06-14 14:15:00|10228.1|10226.1|10229.3|10227.3|10229.3|10227.3|10227.4|10225.4|4922
1718374800000|2024-06-14 14:20:00|10229.1|10227.1|10230.1|10228.1|10230.1|10228.1|10228.5|10226.5|4615
1718375100000|2024-06-14 14:25:00|10230.5|10228.5|10228.9|10226.9|10230.5|10228.5|10228.5|10226.5|2506
1718375400000|2024-06-14 14:30:00|10229.3|10227.3|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|3969
1718375700000|2024-06-14 14:35:00|10230.1|10228.1|10231.3|10229.3|10231.3|10229.3|10229.3|10227.3|3304
1718376000000|2024-06-14 14:40:00|10230.9|10228.9|10229.7|10227.7|10231.3|10229.3|10229.7|10227.7|1895
1718376300000|2024-06-14 14:45:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|1856
1718376600000|2024-06-14 14:50:00|10230.1|10228.1|10228.5|10226.5|10230.1|10228.1|10228.5|10226.5|3214
1718376900000|2024-06-14 14:55:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.5|10226.5|1993
1718377200000|2024-06-14 15:00:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|2810
1718377500000|2024-06-14 15:05:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|3440
1718377800000|2024-06-14 15:10:00|10230.5|10228.5|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|2792
1718378100000|2024-06-14 15:15:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|2973
1718378400000|2024-06-14 15:20:00|10230.1|10228.1|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|1207
1718378700000|2024-06-14 15:25:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|1458
1718379000000|2024-06-14 15:30:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|1510
1718379300000|2024-06-14 15:35:00|10229.3|10227.3|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|2354
1718379600000|2024-06-14 15:40:00|10230.3|10228.3|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|823
1718379900000|2024-06-14 15:45:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|1296
1718380200000|2024-06-14 15:50:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1480
1718380500000|2024-06-14 15:55:00|||||||||200
1718380800000|2024-06-14 16:00:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|2496
1718381100000|2024-06-14 16:05:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1270
1718381400000|2024-06-14 16:10:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|3528
1718381700000|2024-06-14 16:15:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|1323
1718382000000|2024-06-14 16:20:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|718
1718382300000|2024-06-14 16:25:00|10229.1|10227.1|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|2126
1718382600000|2024-06-14 16:30:00|||||||||1127
1718382900000|2024-06-14 16:35:00|10229.5|10227.5|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|839
1718383200000|2024-06-14 16:40:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|856
1718383500000|2024-06-14 16:45:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|3112
1718383800000|2024-06-14 16:50:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|2449
1718384100000|2024-06-14 16:55:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|2022
1718384400000|2024-06-14 17:00:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|4489
1718384700000|2024-06-14 17:05:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|1186
1718385000000|2024-06-14 17:10:00|10228.5|10226.5|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|1023
1718385300000|2024-06-14 17:15:00|||||||||1912
1718385600000|2024-06-14 17:20:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|501
1718385900000|2024-06-14 17:25:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|3269
1718386200000|2024-06-14 17:30:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1163
1718386500000|2024-06-14 17:35:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|523
1718386800000|2024-06-14 17:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|455
1718387100000|2024-06-14 17:45:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|616
1718387400000|2024-06-14 17:50:00|||||||||114
1718387700000|2024-06-14 17:55:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|333
1718388000000|2024-06-14 18:00:00|||||||||665
1718388300000|2024-06-14 18:05:00|||||||||1216
1718388600000|2024-06-14 18:10:00|||||||||83
1718388900000|2024-06-14 18:15:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|3828
1718389200000|2024-06-14 18:20:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|2859
1718389500000|2024-06-14 18:25:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|4495
1718389800000|2024-06-14 18:30:00|||||||||177
1718390100000|2024-06-14 18:35:00|||||||||551
1718390400000|2024-06-14 18:40:00|||||||||350
1718390700000|2024-06-14 18:45:00|||||||||432
1718391000000|2024-06-14 18:50:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|173
1718391300000|2024-06-14 18:55:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|4424
1718391600000|2024-06-14 19:00:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|736
1718391900000|2024-06-14 19:05:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1321
1718392200000|2024-06-14 19:10:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|3372
1718392500000|2024-06-14 19:15:00|||||||||522
1718392800000|2024-06-14 19:20:00|||||||||509
1718393100000|2024-06-14 19:25:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|1720
1718393400000|2024-06-14 19:30:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|3426
1718393700000|2024-06-14 19:35:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|869
1718394000000|2024-06-14 19:40:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|2489
1718394300000|2024-06-14 19:45:00|||||||||908
1718394600000|2024-06-14 19:50:00|||||||||566
1718394900000|2024-06-14 19:55:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|4100
1718395200000|2024-06-14 20:00:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1295
1718395500000|2024-06-14 20:05:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|4268
1718395800000|2024-06-14 20:10:00|10228.1|10226.1|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|1001
1718396100000|2024-06-14 20:15:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|4121
1718396400000|2024-06-14 20:20:00|||||||||1111
1718396700000|2024-06-14 20:25:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1181
1718397000000|2024-06-14 20:30:00|||||||||806
1718397300000|2024-06-14 20:35:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|3171
1718397600000|2024-06-14 20:40:00|10227|10225|10227|10225|10227|10225|10227|10225|801
1718397900000|2024-06-14 20:45:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|3322
1718398200000|2024-06-14 20:50:00|10227|10225|10227|10225|10227|10225|10227|10225|1941
1718398500000|2024-06-14 20:55:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|1891
1718575200000|2024-06-16 22:00:00|10225|10223|10224|10222|10225|10223|10222.7|10220.7|1345
1718575500000|2024-06-16 22:05:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|199
1718575800000|2024-06-16 22:10:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|335
1718576100000|2024-06-16 22:15:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|1003
1718576400000|2024-06-16 22:20:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|119
1718576700000|2024-06-16 22:25:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|888
1718577000000|2024-06-16 22:30:00|10223.5|10221.5|10223.3|10221.3|10223.5|10221.5|10223.1|10221.1|475
1718577300000|2024-06-16 22:35:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|215
1718577600000|2024-06-16 22:40:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|273
1718577900000|2024-06-16 22:45:00|||||||||278
1718578200000|2024-06-16 22:50:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|144
1718578500000|2024-06-16 22:55:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|1342
1718578800000|2024-06-16 23:00:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|827
1718579100000|2024-06-16 23:05:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|423
1718579400000|2024-06-16 23:10:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|750
1718579700000|2024-06-16 23:15:00|||||||||3
1718580000000|2024-06-16 23:20:00|||||||||236
1718580300000|2024-06-16 23:25:00|||||||||10
1718580600000|2024-06-16 23:30:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|346
1718580900000|2024-06-16 23:35:00|||||||||4
1718581200000|2024-06-16 23:40:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|395
1718581500000|2024-06-16 23:45:00|10223.7|10221.7|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|132
1718581800000|2024-06-16 23:50:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|171
1718582100000|2024-06-16 23:55:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|335
1718582400000|2024-06-17 00:00:00|10224.2|10222.2|10224|10222|10224.4|10222.4|10223.9|10221.9|595
1718582700000|2024-06-17 00:05:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|1761
1718583000000|2024-06-17 00:10:00|10224.8|10222.8|10225|10223|10225|10223|10224.6|10222.6|356
1718583300000|2024-06-17 00:15:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|328
1718583600000|2024-06-17 00:20:00|10224.8|10222.8|10224.6|10222.6|10224.8|10222.8|10224.6|10222.6|111
1718583900000|2024-06-17 00:25:00|10224.8|10222.8|10224.4|10222.4|10225|10223|10224.4|10222.4|31
1718584200000|2024-06-17 00:30:00|10224.2|10222.2|10223.9|10221.9|10224.6|10222.6|10223.9|10221.9|66
1718584500000|2024-06-17 00:35:00|10224.2|10222.2|10224|10222|10224.2|10222.2|10223.9|10221.9|246
1718584800000|2024-06-17 00:40:00|10223.9|10221.9|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|143
1718585100000|2024-06-17 00:45:00|10224.4|10222.4|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|185
1718585400000|2024-06-17 00:50:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|34
1718585700000|2024-06-17 00:55:00|10223.9|10221.9|10224|10222|10224|10222|10223.9|10221.9|303
1718586000000|2024-06-17 01:00:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|411
1718586300000|2024-06-17 01:05:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.4|10222.4|163
1718586600000|2024-06-17 01:10:00|10224.4|10222.4|10224.6|10222.6|10225|10223|10224.2|10222.2|620
1718586900000|2024-06-17 01:15:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10224.6|10222.6|79
1718587200000|2024-06-17 01:20:00|10225|10223|10224.2|10222.2|10225|10223|10224.2|10222.2|379
1718587500000|2024-06-17 01:25:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|23
1718587800000|2024-06-17 01:30:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|23
1718588100000|2024-06-17 01:35:00|||||||||35
1718588400000|2024-06-17 01:40:00|||||||||267
1718588700000|2024-06-17 01:45:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|226
1718589000000|2024-06-17 01:50:00|||||||||13
1718589300000|2024-06-17 01:55:00|||||||||52
1718589600000|2024-06-17 02:00:00|||||||||18
1718589900000|2024-06-17 02:05:00|||||||||369
1718590200000|2024-06-17 02:10:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|710
1718590500000|2024-06-17 02:15:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|154
1718590800000|2024-06-17 02:20:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|213
1718591100000|2024-06-17 02:25:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|71
1718591400000|2024-06-17 02:30:00|||||||||64
1718591700000|2024-06-17 02:35:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|92
1718592000000|2024-06-17 02:40:00|||||||||83
1718592300000|2024-06-17 02:45:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|306
1718592600000|2024-06-17 02:50:00|||||||||60
1718592900000|2024-06-17 02:55:00|||||||||104
1718593200000|2024-06-17 03:00:00|||||||||153
1718593500000|2024-06-17 03:05:00|10223.5|10221.5|10223.5|10221.5|10223.7|10221.7|10223.5|10221.5|260
1718593800000|2024-06-17 03:10:00|||||||||13
1718594100000|2024-06-17 03:15:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|144
1718594400000|2024-06-17 03:20:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|71
1718594700000|2024-06-17 03:25:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.3|10221.3|229
1718595000000|2024-06-17 03:30:00|10223.1|10221.1|10223.3|10221.3|10223.3|10221.3|10223.1|10221.1|241
1718595300000|2024-06-17 03:35:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|217
1718595600000|2024-06-17 03:40:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|72
1718595900000|2024-06-17 03:45:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|332
1718596200000|2024-06-17 03:50:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|288
1718596500000|2024-06-17 03:55:00|||||||||306
1718596800000|2024-06-17 04:00:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|20
1718597100000|2024-06-17 04:05:00|||||||||4
1718597400000|2024-06-17 04:10:00|10223.7|10221.7|10223.5|10221.5|10223.7|10221.7|10223.5|10221.5|157
1718597700000|2024-06-17 04:15:00|||||||||50
1718598000000|2024-06-17 04:20:00|||||||||133
1718598300000|2024-06-17 04:25:00|||||||||209
1718598600000|2024-06-17 04:30:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|494
1718598900000|2024-06-17 04:35:00|||||||||71
1718599200000|2024-06-17 04:40:00|||||||||7
1718599500000|2024-06-17 04:45:00|||||||||5
1718599800000|2024-06-17 04:50:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|98
1718600100000|2024-06-17 04:55:00|||||||||53
1718600400000|2024-06-17 05:00:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|381
1718600700000|2024-06-17 05:05:00|||||||||148
1718601000000|2024-06-17 05:10:00|||||||||19
1718601300000|2024-06-17 05:15:00|||||||||124
1718601600000|2024-06-17 05:20:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|178
1718601900000|2024-06-17 05:25:00|||||||||6
1718602200000|2024-06-17 05:30:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|528
1718602500000|2024-06-17 05:35:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|156
1718602800000|2024-06-17 05:40:00|10223.1|10221.1|10223.3|10221.3|10223.5|10221.5|10223.1|10221.1|317
1718603100000|2024-06-17 05:45:00|10223.1|10221.1|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|233
1718603400000|2024-06-17 05:50:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|295
1718603700000|2024-06-17 05:55:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|1370
1718604000000|2024-06-17 06:00:00|10223.5|10221.5|10224.6|10222.6|10225|10223|10223.5|10221.5|1531
1718604300000|2024-06-17 06:05:00|10225|10223|10225|10223|10225.4|10223.4|10224.6|10222.6|1979
1718604600000|2024-06-17 06:10:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|1087
1718604900000|2024-06-17 06:15:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|381
1718605200000|2024-06-17 06:20:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.2|10222.2|1554
1718605500000|2024-06-17 06:25:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224|10222|453
1718605800000|2024-06-17 06:30:00|10223.9|10221.9|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|352
1718606100000|2024-06-17 06:35:00|10224.6|10222.6|10223.5|10221.5|10224.6|10222.6|10223.1|10221.1|1409
1718606400000|2024-06-17 06:40:00|10223.7|10221.7|10223.5|10221.5|10224.2|10222.2|10223.1|10221.1|2119
1718606700000|2024-06-17 06:45:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1295
1718607000000|2024-06-17 06:50:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|1220
1718607300000|2024-06-17 06:55:00|10223.5|10221.5|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|684
1718607600000|2024-06-17 07:00:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|2063
1718607900000|2024-06-17 07:05:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|1264
1718608200000|2024-06-17 07:10:00|10225.4|10223.4|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|1113
1718608500000|2024-06-17 07:15:00|10225|10223|10224.2|10222.2|10225|10223|10224.2|10222.2|1701
1718608800000|2024-06-17 07:20:00|10224.4|10222.4|10225|10223|10225|10223|10224.2|10222.2|1272
1718609100000|2024-06-17 07:25:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|1904
1718609400000|2024-06-17 07:30:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|1449
1718609700000|2024-06-17 07:35:00|10225|10223|10224.6|10222.6|10225.8|10223.8|10224.6|10222.6|1051
1718610000000|2024-06-17 07:40:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|388
1718610300000|2024-06-17 07:45:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|1277
1718610600000|2024-06-17 07:50:00|10225|10223|10225|10223|10225.4|10223.4|10224.6|10222.6|924
1718610900000|2024-06-17 07:55:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10224.2|10222.2|799
1718611200000|2024-06-17 08:00:00|||||||||56
1718611500000|2024-06-17 08:05:00|10225|10223|10224.6|10222.6|10225|10223|10224.2|10222.2|2145
1718611800000|2024-06-17 08:10:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10223.9|10221.9|1248
1718612100000|2024-06-17 08:15:00|||||||||296
1718612400000|2024-06-17 08:20:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|670
1718612700000|2024-06-17 08:25:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|805
1718613000000|2024-06-17 08:30:00|10223.9|10221.9|10223.1|10221.1|10224.2|10222.2|10223.1|10221.1|3090
1718613300000|2024-06-17 08:35:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|467
1718613600000|2024-06-17 08:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|1793
1718613900000|2024-06-17 08:45:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|279
1718614200000|2024-06-17 08:50:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|528
1718614500000|2024-06-17 08:55:00|10224.4|10222.4|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|481
1718614800000|2024-06-17 09:00:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|426
1718615100000|2024-06-17 09:05:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|1388
1718615400000|2024-06-17 09:10:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.3|10221.3|1514
1718615700000|2024-06-17 09:15:00|10224|10222|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|598
1718616000000|2024-06-17 09:20:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|231
1718616300000|2024-06-17 09:25:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|566
1718616600000|2024-06-17 09:30:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|926
1718616900000|2024-06-17 09:35:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|912
1718617200000|2024-06-17 09:40:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|892
1718617500000|2024-06-17 09:45:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|797
1718617800000|2024-06-17 09:50:00|10225|10223|10225.4|10223.4|10225.8|10223.8|10225|10223|965
1718618100000|2024-06-17 09:55:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10225|10223|1361
1718618400000|2024-06-17 10:00:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1418
1718618700000|2024-06-17 10:05:00|||||||||40
1718619000000|2024-06-17 10:10:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|347
1718619300000|2024-06-17 10:15:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|1635
1718619600000|2024-06-17 10:20:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|621
1718619900000|2024-06-17 10:25:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|166
1718620200000|2024-06-17 10:30:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|810
1718620500000|2024-06-17 10:35:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10226|10224|516
1718620800000|2024-06-17 10:40:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1451
1718621100000|2024-06-17 10:45:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1526
1718621400000|2024-06-17 10:50:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|651
1718621700000|2024-06-17 10:55:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|409
1718622000000|2024-06-17 11:00:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|847
1718622300000|2024-06-17 11:05:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|374
1718622600000|2024-06-17 11:10:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|518
1718622900000|2024-06-17 11:15:00|10226.2|10224.2|10225|10223|10226.2|10224.2|10225|10223|2550
1718623200000|2024-06-17 11:20:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|903
1718623500000|2024-06-17 11:25:00|10225|10223|10225.8|10223.8|10225.8|10223.8|10225|10223|3470
1718623800000|2024-06-17 11:30:00|10225.4|10223.4|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|1255
1718624100000|2024-06-17 11:35:00|10224.2|10222.2|10225|10223|10225|10223|10224.2|10222.2|3543
1718624400000|2024-06-17 11:40:00|10224.8|10222.8|10224.4|10222.4|10225|10223|10224.2|10222.2|2888
1718624700000|2024-06-17 11:45:00|10224.2|10222.2|10223.5|10221.5|10224.6|10222.6|10223.5|10221.5|2668
1718625000000|2024-06-17 11:50:00|10223.9|10221.9|10223.1|10221.1|10223.9|10221.9|10222.7|10220.7|1993
1718625300000|2024-06-17 11:55:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|3592
1718625600000|2024-06-17 12:00:00|10222.7|10220.7|10223.1|10221.1|10223.5|10221.5|10222.3|10220.3|2452
1718625900000|2024-06-17 12:05:00|10223.3|10221.3|10223.1|10221.1|10223.3|10221.3|10223.1|10221.1|1064
1718626200000|2024-06-17 12:10:00|10223.5|10221.5|10221.7|10219.7|10223.5|10221.5|10221.7|10219.7|1735
1718626500000|2024-06-17 12:15:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10220.3|10218.3|6717
1718626800000|2024-06-17 12:20:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10220.7|10218.7|3754
1718627100000|2024-06-17 12:25:00|10221.1|10219.1|10221.5|10219.5|10221.7|10219.7|10220.3|10218.3|4726
1718627400000|2024-06-17 12:30:00|10221.7|10219.7|10220.3|10218.3|10221.9|10219.9|10220.1|10218.1|11879
1718627700000|2024-06-17 12:35:00|10219.9|10217.9|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|4134
1718628000000|2024-06-17 12:40:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|2433
1718628300000|2024-06-17 12:45:00|10220.3|10218.3|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|2183
1718628600000|2024-06-17 12:50:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|1529
1718628900000|2024-06-17 12:55:00|10219.8|10217.8|10219.8|10217.8|10219.9|10217.9|10219.6|10217.6|2274
1718629200000|2024-06-17 13:00:00|10219.6|10217.6|10220.3|10218.3|10221.1|10219.1|10219.6|10217.6|2491
1718629500000|2024-06-17 13:05:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|5300
1718629800000|2024-06-17 13:10:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|1388
1718630100000|2024-06-17 13:15:00|10219.9|10217.9|10219.2|10217.2|10220.3|10218.3|10219.2|10217.2|1693
1718630400000|2024-06-17 13:20:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|2036
1718630700000|2024-06-17 13:25:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.2|10217.2|2516
1718631000000|2024-06-17 13:30:00|10219.9|10217.9|10219.9|10217.9|10220.7|10218.7|10219.6|10217.6|2619
1718631300000|2024-06-17 13:35:00|10220.3|10218.3|10219.2|10217.2|10220.3|10218.3|10219.2|10217.2|3456
1718631600000|2024-06-17 13:40:00|10218.8|10216.8|10218|10216|10219.2|10217.2|10218|10216|6451
1718631900000|2024-06-17 13:45:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10217.2|10215.2|4304
1718632200000|2024-06-17 13:50:00|10217.8|10215.8|10218|10216|10218.4|10216.4|10217.6|10215.6|2421
1718632500000|2024-06-17 13:55:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|2153
1718632800000|2024-06-17 14:00:00|10218|10216|10218|10216|10218.4|10216.4|10217.6|10215.6|2141
1718633100000|2024-06-17 14:05:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.2|10215.2|2426
1718633400000|2024-06-17 14:10:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|2379
1718633700000|2024-06-17 14:15:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10217.6|10215.6|2078
1718634000000|2024-06-17 14:20:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|636
1718634300000|2024-06-17 14:25:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|3431
1718634600000|2024-06-17 14:30:00|10218.4|10216.4|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|4227
1718634900000|2024-06-17 14:35:00|||||||||718
1718635200000|2024-06-17 14:40:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|450
1718635500000|2024-06-17 14:45:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|643
1718635800000|2024-06-17 14:50:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|755
1718636100000|2024-06-17 14:55:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|2551
1718636400000|2024-06-17 15:00:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|2294
1718636700000|2024-06-17 15:05:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10217.2|10215.2|2621
1718637000000|2024-06-17 15:10:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|795
1718637300000|2024-06-17 15:15:00|10216.8|10214.8|10216.4|10214.4|10217|10215|10216.4|10214.4|3186
1718637600000|2024-06-17 15:20:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|1692
1718637900000|2024-06-17 15:25:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1934
1718638200000|2024-06-17 15:30:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1469
1718638500000|2024-06-17 15:35:00|10216|10214|10216|10214|10216.8|10214.8|10216|10214|2474
1718638800000|2024-06-17 15:40:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|1472
1718639100000|2024-06-17 15:45:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|1956
1718639400000|2024-06-17 15:50:00|10216.6|10214.6|10216.4|10214.4|10216.6|10214.6|10216.4|10214.4|972
1718639700000|2024-06-17 15:55:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|960
1718640000000|2024-06-17 16:00:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|793
1718640300000|2024-06-17 16:05:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|225
1718640600000|2024-06-17 16:10:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10217.2|10215.2|1079
1718640900000|2024-06-17 16:15:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|1118
1718641200000|2024-06-17 16:20:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1231
1718641500000|2024-06-17 16:25:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|230
1718641800000|2024-06-17 16:30:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|3153
1718642100000|2024-06-17 16:35:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218|10216|1721
1718642400000|2024-06-17 16:40:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|1341
1718642700000|2024-06-17 16:45:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|930
1718643000000|2024-06-17 16:50:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|925
1718643300000|2024-06-17 16:55:00|||||||||215
1718643600000|2024-06-17 17:00:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1816
1718643900000|2024-06-17 17:05:00|||||||||123
1718644200000|2024-06-17 17:10:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|153
1718644500000|2024-06-17 17:15:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1405
1718644800000|2024-06-17 17:20:00|||||||||189
1718645100000|2024-06-17 17:25:00|||||||||808
1718645400000|2024-06-17 17:30:00|||||||||1641
1718645700000|2024-06-17 17:35:00|||||||||163
1718646000000|2024-06-17 17:40:00|||||||||502
1718646300000|2024-06-17 17:45:00|||||||||260
1718646600000|2024-06-17 17:50:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|3133
1718646900000|2024-06-17 17:55:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|2714
1718647200000|2024-06-17 18:00:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|383
1718647500000|2024-06-17 18:05:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|667
1718647800000|2024-06-17 18:10:00|||||||||476
1718648100000|2024-06-17 18:15:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|1945
1718648400000|2024-06-17 18:20:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|1200
1718648700000|2024-06-17 18:25:00|||||||||595
1718649000000|2024-06-17 18:30:00|||||||||137
1718649300000|2024-06-17 18:35:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|776
1718649600000|2024-06-17 18:40:00|||||||||947
1718649900000|2024-06-17 18:45:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1678
1718650200000|2024-06-17 18:50:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|4028
1718650500000|2024-06-17 18:55:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|4402
1718650800000|2024-06-17 19:00:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.5|10212.5|5818
1718651100000|2024-06-17 19:05:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|1298
1718651400000|2024-06-17 19:10:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|3293
1718651700000|2024-06-17 19:15:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|1120
1718652000000|2024-06-17 19:20:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|2893
1718652300000|2024-06-17 19:25:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1612
1718652600000|2024-06-17 19:30:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|827
1718652900000|2024-06-17 19:35:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10213.7|10211.7|2186
1718653200000|2024-06-17 19:40:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1509
1718653500000|2024-06-17 19:45:00|||||||||1706
1718653800000|2024-06-17 19:50:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|4358
1718654100000|2024-06-17 19:55:00|||||||||1309
1718654400000|2024-06-17 20:00:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|3204
1718654700000|2024-06-17 20:05:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|2748
1718655000000|2024-06-17 20:10:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|705
1718655300000|2024-06-17 20:15:00|10213.3|10211.3|10213.7|10211.7|10214.1|10212.1|10213.3|10211.3|1877
1718655600000|2024-06-17 20:20:00|||||||||144
1718655900000|2024-06-17 20:25:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|6190
1718656200000|2024-06-17 20:30:00|||||||||1122
1718656500000|2024-06-17 20:35:00|||||||||149
1718656800000|2024-06-17 20:40:00|||||||||486
1718657100000|2024-06-17 20:45:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|1916
1718657400000|2024-06-17 20:50:00|||||||||393
1718657700000|2024-06-17 20:55:00|||||||||1864
1718661600000|2024-06-17 22:00:00|10213.5|10211.5|10213.7|10211.7|10214.1|10212.1|10213.5|10211.5|593
1718661900000|2024-06-17 22:05:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|26
1718662200000|2024-06-17 22:10:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|241
1718662500000|2024-06-17 22:15:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|69
1718662800000|2024-06-17 22:20:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|6
1718663100000|2024-06-17 22:25:00|||||||||2
1718663400000|2024-06-17 22:30:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|286
1718663700000|2024-06-17 22:35:00|||||||||23
1718664000000|2024-06-17 22:40:00|||||||||728
1718664300000|2024-06-17 22:45:00|||||||||303
1718664600000|2024-06-17 22:50:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|830
1718664900000|2024-06-17 22:55:00|||||||||42
1718665200000|2024-06-17 23:00:00|||||||||107
1718665500000|2024-06-17 23:05:00|||||||||46
1718665800000|2024-06-17 23:10:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|230
1718666100000|2024-06-17 23:15:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|121
1718666400000|2024-06-17 23:20:00|||||||||148
1718666700000|2024-06-17 23:25:00|10215.1|10213.1|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|84
1718667000000|2024-06-17 23:30:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|420
1718667300000|2024-06-17 23:35:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|40
1718667600000|2024-06-17 23:40:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|408
1718667900000|2024-06-17 23:45:00|10215.1|10213.1|10214.9|10212.9|10215.1|10213.1|10214.9|10212.9|43
1718668200000|2024-06-17 23:50:00|10215.1|10213.1|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|47
1718668500000|2024-06-17 23:55:00|||||||||50
1718668800000|2024-06-18 00:00:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|345
1718669100000|2024-06-18 00:05:00|10215.1|10213.1|10215.3|10213.3|10215.6|10213.6|10215.1|10213.1|171
1718669400000|2024-06-18 00:10:00|||||||||3
1718669700000|2024-06-18 00:15:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|318
1718670000000|2024-06-18 00:20:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|226
1718670300000|2024-06-18 00:25:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|181
1718670600000|2024-06-18 00:30:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|144
1718670900000|2024-06-18 00:35:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|751
1718671200000|2024-06-18 00:40:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|383
1718671500000|2024-06-18 00:45:00|10216|10214|10216.2|10214.2|10216.4|10214.4|10216|10214|406
1718671800000|2024-06-18 00:50:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|192
1718672100000|2024-06-18 00:55:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|387
1718672400000|2024-06-18 01:00:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|734
1718672700000|2024-06-18 01:05:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|68
1718673000000|2024-06-18 01:10:00|||||||||347
1718673300000|2024-06-18 01:15:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|186
1718673600000|2024-06-18 01:20:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|269
1718673900000|2024-06-18 01:25:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|190
1718674200000|2024-06-18 01:30:00|||||||||391
1718674500000|2024-06-18 01:35:00|10216.2|10214.2|10216.4|10214.4|10216.4|10214.4|10216|10214|288
1718674800000|2024-06-18 01:40:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|884
1718675100000|2024-06-18 01:45:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|359
1718675400000|2024-06-18 01:50:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|206
1718675700000|2024-06-18 01:55:00|||||||||56
1718676000000|2024-06-18 02:00:00|10216.8|10214.8|10216.6|10214.6|10216.8|10214.8|10216.4|10214.4|1965
1718676300000|2024-06-18 02:05:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|87
1718676600000|2024-06-18 02:10:00|||||||||1
1718676900000|2024-06-18 02:15:00|10216|10214|10216|10214|10216|10214|10216|10214|387
1718677200000|2024-06-18 02:20:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|27
1718677500000|2024-06-18 02:25:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|73
1718677800000|2024-06-18 02:30:00|||||||||251
1718678100000|2024-06-18 02:35:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|900
1718678400000|2024-06-18 02:40:00|||||||||44
1718678700000|2024-06-18 02:45:00|||||||||11
1718679000000|2024-06-18 02:50:00|||||||||72
1718679300000|2024-06-18 02:55:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|268
1718679600000|2024-06-18 03:00:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|10
1718679900000|2024-06-18 03:05:00|||||||||154
1718680200000|2024-06-18 03:10:00|||||||||2
1718681100000|2024-06-18 03:25:00|10215.8|10213.8|10216|10214|10216|10214|10215.8|10213.8|184
1718681400000|2024-06-18 03:30:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|179
1718681700000|2024-06-18 03:35:00|10215.6|10213.6|10215.8|10213.8|10216|10214|10215.6|10213.6|327
1718682000000|2024-06-18 03:40:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|44
1718682300000|2024-06-18 03:45:00|10216|10214|10216|10214|10216|10214|10216|10214|315
1718682600000|2024-06-18 03:50:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.6|10213.6|144
1718682900000|2024-06-18 03:55:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|24
1718683200000|2024-06-18 04:00:00|||||||||5
1718683500000|2024-06-18 04:05:00|10216|10214|10215.8|10213.8|10216|10214|10215.6|10213.6|429
1718683800000|2024-06-18 04:10:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|326
1718684100000|2024-06-18 04:15:00|10216|10214|10216|10214|10216|10214|10216|10214|30
1718684400000|2024-06-18 04:20:00|10215.8|10213.8|10216|10214|10216|10214|10215.6|10213.6|376
1718684700000|2024-06-18 04:25:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|101
1718685000000|2024-06-18 04:30:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|356
1718685300000|2024-06-18 04:35:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|253
1718685600000|2024-06-18 04:40:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|497
1718685900000|2024-06-18 04:45:00|||||||||12
1718686200000|2024-06-18 04:50:00|||||||||14
1718686500000|2024-06-18 04:55:00|10215.1|10213.1|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|552
1718686800000|2024-06-18 05:00:00|||||||||37
1718687100000|2024-06-18 05:05:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|348
1718687400000|2024-06-18 05:10:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|44
1718687700000|2024-06-18 05:15:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|316
1718688000000|2024-06-18 05:20:00|||||||||2
1718688300000|2024-06-18 05:25:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|354
1718688600000|2024-06-18 05:30:00|10215.1|10213.1|10215.1|10213.1|10215.3|10213.3|10214.9|10212.9|290
1718688900000|2024-06-18 05:35:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|36
1718689200000|2024-06-18 05:40:00|||||||||22
1718689500000|2024-06-18 05:45:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|68
1718689800000|2024-06-18 05:50:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1303
1718690100000|2024-06-18 05:55:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|92
1718690400000|2024-06-18 06:00:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|130
1718690700000|2024-06-18 06:05:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|586
1718691000000|2024-06-18 06:10:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|496
1718691300000|2024-06-18 06:15:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1899
1718691600000|2024-06-18 06:20:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|555
1718691900000|2024-06-18 06:25:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|679
1718692200000|2024-06-18 06:30:00|||||||||195
1718692500000|2024-06-18 06:35:00|||||||||226
1718692800000|2024-06-18 06:40:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|613
1718693100000|2024-06-18 06:45:00|10213.9|10211.9|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|1211
1718693400000|2024-06-18 06:50:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1719
1718693700000|2024-06-18 06:55:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|765
1718694000000|2024-06-18 07:00:00|10214.1|10212.1|10213.9|10211.9|10214.1|10212.1|10213.7|10211.7|1098
1718694300000|2024-06-18 07:05:00|10213.7|10211.7|10213.1|10211.1|10213.7|10211.7|10212.9|10210.9|813
1718694600000|2024-06-18 07:10:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|1598
1718694900000|2024-06-18 07:15:00|10212.5|10210.5|10212.1|10210.1|10212.7|10210.7|10212.1|10210.1|1008
1718695200000|2024-06-18 07:20:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|690
1718695500000|2024-06-18 07:25:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|1415
1718695800000|2024-06-18 07:30:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10211.7|10209.7|1004
1718696100000|2024-06-18 07:35:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|1928
1718696400000|2024-06-18 07:40:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|1378
1718696700000|2024-06-18 07:45:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|589
1718697000000|2024-06-18 07:50:00|||||||||168
1718697300000|2024-06-18 07:55:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.1|10210.1|669
1718697600000|2024-06-18 08:00:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|663
1718697900000|2024-06-18 08:05:00|10212.1|10210.1|10212.1|10210.1|10212.3|10210.3|10211.7|10209.7|453
1718698200000|2024-06-18 08:10:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|216
1718698500000|2024-06-18 08:15:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1355
1718698800000|2024-06-18 08:20:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|496
1718699100000|2024-06-18 08:25:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|467
1718699400000|2024-06-18 08:30:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|1846
1718699700000|2024-06-18 08:35:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|277
1718700000000|2024-06-18 08:40:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|671
1718700300000|2024-06-18 08:45:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|1135
1718700600000|2024-06-18 08:50:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|2020
1718700900000|2024-06-18 08:55:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|1873
1718701200000|2024-06-18 09:00:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|1301
1718701500000|2024-06-18 09:05:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|795
1718701800000|2024-06-18 09:10:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|276
1718702100000|2024-06-18 09:15:00|10211.9|10209.9|10211.7|10209.7|10211.9|10209.9|10211.7|10209.7|362
1718702400000|2024-06-18 09:20:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|244
1718702700000|2024-06-18 09:25:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10211|10209|2354
1718703000000|2024-06-18 09:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|810
1718703300000|2024-06-18 09:35:00|||||||||409
1718703600000|2024-06-18 09:40:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|828
1718703900000|2024-06-18 09:45:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|1672
1718704200000|2024-06-18 09:50:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|971
1718704500000|2024-06-18 09:55:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1690
1718704800000|2024-06-18 10:00:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.5|10209.5|1839
1718705100000|2024-06-18 10:05:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|634
1718705400000|2024-06-18 10:10:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|241
1718705700000|2024-06-18 10:15:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|765
1718706000000|2024-06-18 10:20:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|471
1718706300000|2024-06-18 10:25:00|||||||||13
1718706600000|2024-06-18 10:30:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|558
1718706900000|2024-06-18 10:35:00|||||||||289
1718707200000|2024-06-18 10:40:00|||||||||67
1718707500000|2024-06-18 10:45:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|876
1718707800000|2024-06-18 10:50:00|10212.3|10210.3|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|1394
1718708100000|2024-06-18 10:55:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|177
1718708400000|2024-06-18 11:00:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|953
1718708700000|2024-06-18 11:05:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|735
1718709000000|2024-06-18 11:10:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|2564
1718709300000|2024-06-18 11:15:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|937
1718709600000|2024-06-18 11:20:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1070
1718709900000|2024-06-18 11:25:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|1250
1718710200000|2024-06-18 11:30:00|||||||||665
1718710500000|2024-06-18 11:35:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1341
1718710800000|2024-06-18 11:40:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|813
1718711100000|2024-06-18 11:45:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|883
1718711400000|2024-06-18 11:50:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1539
1718711700000|2024-06-18 11:55:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|818
1718712000000|2024-06-18 12:00:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|1592
1718712300000|2024-06-18 12:05:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|650
1718712600000|2024-06-18 12:10:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211|10209|1681
1718712900000|2024-06-18 12:15:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10211.7|10209.7|1551
1718713200000|2024-06-18 12:20:00|10213.1|10211.1|10213.3|10211.3|10213.7|10211.7|10212.5|10210.5|2652
1718713500000|2024-06-18 12:25:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|2720
1718713800000|2024-06-18 12:30:00|10215.3|10213.3|10223.1|10221.1|10223.5|10221.5|10215.3|10213.3|23378
1718714100000|2024-06-18 12:35:00|10222.7|10220.7|10224.2|10222.2|10225.4|10223.4|10222.7|10220.7|11924
1718714400000|2024-06-18 12:40:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.1|10221.1|3652
1718714700000|2024-06-18 12:45:00|10224.6|10222.6|10224.2|10222.2|10225|10223|10223.9|10221.9|4685
1718715000000|2024-06-18 12:50:00|10223.9|10221.9|10222.7|10220.7|10224.2|10222.2|10222.7|10220.7|4044
1718715300000|2024-06-18 12:55:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.3|10220.3|2745
1718715600000|2024-06-18 13:00:00|10223.5|10221.5|10223.5|10221.5|10224.2|10222.2|10222.7|10220.7|1940
1718715900000|2024-06-18 13:05:00|10223.9|10221.9|10223.9|10221.9|10224.6|10222.6|10223.1|10221.1|4935
1718716200000|2024-06-18 13:10:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|3899
1718716500000|2024-06-18 13:15:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10223.5|10221.5|4056
1718716800000|2024-06-18 13:20:00|10224.4|10222.4|10222.3|10220.3|10224.6|10222.6|10222.3|10220.3|4321
1718717100000|2024-06-18 13:25:00|10222.7|10220.7|10222.3|10220.3|10223.1|10221.1|10221.9|10219.9|2124
1718717400000|2024-06-18 13:30:00|10222.7|10220.7|10222.3|10220.3|10223.9|10221.9|10221.9|10219.9|4382
1718717700000|2024-06-18 13:35:00|10222.1|10220.1|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|6260
1718718000000|2024-06-18 13:40:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|1830
1718718300000|2024-06-18 13:45:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1379
1718718600000|2024-06-18 13:50:00|10223.1|10221.1|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|2028
1718718900000|2024-06-18 13:55:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.5|10221.5|6101
1718719200000|2024-06-18 14:00:00|10223.5|10221.5|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|1732
1718719500000|2024-06-18 14:05:00|10222.3|10220.3|10222.7|10220.7|10223.1|10221.1|10222.3|10220.3|841
1718719800000|2024-06-18 14:10:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|595
1718720100000|2024-06-18 14:15:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|3176
1718720400000|2024-06-18 14:20:00|10221.9|10219.9|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|2014
1718720700000|2024-06-18 14:25:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|2107
1718721000000|2024-06-18 14:30:00|10223.5|10221.5|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|1956
1718721300000|2024-06-18 14:35:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|2038
1718721600000|2024-06-18 14:40:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|838
1718721900000|2024-06-18 14:45:00|||||||||641
1718722200000|2024-06-18 14:50:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|2112
1718722500000|2024-06-18 14:55:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|1223
1718722800000|2024-06-18 15:00:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10222.3|10220.3|1594
1718723100000|2024-06-18 15:05:00|10221.9|10219.9|10222.3|10220.3|10222.7|10220.7|10221.9|10219.9|1097
1718723400000|2024-06-18 15:10:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|840
1718723700000|2024-06-18 15:15:00|10223.1|10221.1|10223.9|10221.9|10223.9|10221.9|10223.1|10221.1|1306
1718724000000|2024-06-18 15:20:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1520
1718724300000|2024-06-18 15:25:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1340
1718724600000|2024-06-18 15:30:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|949
1718724900000|2024-06-18 15:35:00|10223.9|10221.9|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|3814
1718725200000|2024-06-18 15:40:00|10224.6|10222.6|10225|10223|10225|10223|10224.2|10222.2|1129
1718725500000|2024-06-18 15:45:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|877
1718725800000|2024-06-18 15:50:00|10224.4|10222.4|10224.6|10222.6|10225|10223|10224.2|10222.2|2914
1718726100000|2024-06-18 15:55:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|1130
1718726400000|2024-06-18 16:00:00|10224.4|10222.4|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|2076
1718726700000|2024-06-18 16:05:00|||||||||464
1718727000000|2024-06-18 16:10:00|10225|10223|10225|10223|10225|10223|10225|10223|932
1718727300000|2024-06-18 16:15:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|959
1718727600000|2024-06-18 16:20:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|659
1718727900000|2024-06-18 16:25:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|1813
1718728200000|2024-06-18 16:30:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1338
1718728500000|2024-06-18 16:35:00|10225.8|10223.8|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|2748
1718728800000|2024-06-18 16:40:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|2158
1718729100000|2024-06-18 16:45:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|12147
1718729400000|2024-06-18 16:50:00|||||||||1276
1718729700000|2024-06-18 16:55:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|2507
1718730000000|2024-06-18 17:00:00|10226.2|10224.2|10226.2|10224.2|10228.9|10226.9|10225.8|10223.8|8278
1718730300000|2024-06-18 17:05:00|10226.6|10224.6|10225.8|10223.8|10227|10225|10225.4|10223.4|2354
1718730600000|2024-06-18 17:10:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225|10223|2119
1718730900000|2024-06-18 17:15:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|1206
1718731200000|2024-06-18 17:20:00|10227|10225|10225.8|10223.8|10227|10225|10225.4|10223.4|3825
1718731500000|2024-06-18 17:25:00|10226|10224|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|778
1718731800000|2024-06-18 17:30:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|1448
1718732100000|2024-06-18 17:35:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|2756
1718732400000|2024-06-18 17:40:00|10226.2|10224.2|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|995
1718732700000|2024-06-18 17:45:00|||||||||650
1718733000000|2024-06-18 17:50:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|1300
1718733300000|2024-06-18 17:55:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|1628
1718733600000|2024-06-18 18:00:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|3330
1718733900000|2024-06-18 18:05:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10224.6|10222.6|1212
1718734200000|2024-06-18 18:10:00|||||||||1241
1718734500000|2024-06-18 18:15:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|1088
1718734800000|2024-06-18 18:20:00|||||||||331
1718735100000|2024-06-18 18:25:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|3050
1718735400000|2024-06-18 18:30:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|1453
1718735700000|2024-06-18 18:35:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|3157
1718736000000|2024-06-18 18:40:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|2482
1718736300000|2024-06-18 18:45:00|||||||||208
1718736600000|2024-06-18 18:50:00|10225|10223|10225|10223|10225.4|10223.4|10225|10223|794
1718736900000|2024-06-18 18:55:00|10225.4|10223.4|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|1957
1718737200000|2024-06-18 19:00:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|2616
1718737500000|2024-06-18 19:05:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|2399
1718737800000|2024-06-18 19:10:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|270
1718738100000|2024-06-18 19:15:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|484
1718738400000|2024-06-18 19:20:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|264
1718738700000|2024-06-18 19:25:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10225|10223|2129
1718739000000|2024-06-18 19:30:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|713
1718739300000|2024-06-18 19:35:00|||||||||339
1718739600000|2024-06-18 19:40:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|1299
1718739900000|2024-06-18 19:45:00|10225|10223|10225|10223|10225|10223|10225|10223|359
1718740200000|2024-06-18 19:50:00|||||||||397
1718740500000|2024-06-18 19:55:00|10224.6|10222.6|10225|10223|10225|10223|10224.6|10222.6|2154
1718740800000|2024-06-18 20:00:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|2198
1718741100000|2024-06-18 20:05:00|10225|10223|10225|10223|10225.4|10223.4|10225|10223|665
1718741400000|2024-06-18 20:10:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|988
1718741700000|2024-06-18 20:15:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|1054
1718742000000|2024-06-18 20:20:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1071
1718742300000|2024-06-18 20:25:00|||||||||487
1718742600000|2024-06-18 20:30:00|10225|10223|10224.2|10222.2|10225|10223|10224.2|10222.2|10113
1718742900000|2024-06-18 20:35:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|764
1718743200000|2024-06-18 20:40:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|2164
1718743500000|2024-06-18 20:45:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|3632
1718743800000|2024-06-18 20:50:00|||||||||1475
1718744100000|2024-06-18 20:55:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|2178
1718748000000|2024-06-18 22:00:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|139
1718748300000|2024-06-18 22:05:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|297
1718748600000|2024-06-18 22:10:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.3|10221.3|43
1718748900000|2024-06-18 22:15:00|10223.1|10221.1|10223.3|10221.3|10223.3|10221.3|10223.1|10221.1|125
1718749200000|2024-06-18 22:20:00|10223.1|10221.1|10223.1|10221.1|10223.3|10221.3|10223.1|10221.1|89
1718749500000|2024-06-18 22:25:00|||||||||35
1718749800000|2024-06-18 22:30:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|143
1718750100000|2024-06-18 22:35:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.3|10221.3|36
1718750400000|2024-06-18 22:40:00|||||||||3
1718750700000|2024-06-18 22:45:00|||||||||3
1718751000000|2024-06-18 22:50:00|||||||||4
1718751300000|2024-06-18 22:55:00|||||||||50
1718751600000|2024-06-18 23:00:00|||||||||4
1718751900000|2024-06-18 23:05:00|||||||||27
1718752200000|2024-06-18 23:10:00|||||||||38
1718752800000|2024-06-18 23:20:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.7|10221.7|109
1718753100000|2024-06-18 23:25:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|173
1718753400000|2024-06-18 23:30:00|||||||||151
1718754000000|2024-06-18 23:40:00|||||||||110
1718754300000|2024-06-18 23:45:00|||||||||73
1718754900000|2024-06-18 23:55:00|||||||||10
1718755200000|2024-06-19 00:00:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|12
1718755500000|2024-06-19 00:05:00|||||||||96
1718755800000|2024-06-19 00:10:00|||||||||39
1718756100000|2024-06-19 00:15:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|80
1718756400000|2024-06-19 00:20:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|73
1718756700000|2024-06-19 00:25:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|82
1718757000000|2024-06-19 00:30:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.9|10220.9|8
1718757300000|2024-06-19 00:35:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|130
1718757600000|2024-06-19 00:40:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|132
1718757900000|2024-06-19 00:45:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|155
1718758200000|2024-06-19 00:50:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|53
1718758500000|2024-06-19 00:55:00|||||||||55
1718759100000|2024-06-19 01:05:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|840
1718759400000|2024-06-19 01:10:00|||||||||52
1718759700000|2024-06-19 01:15:00|||||||||4
1718760000000|2024-06-19 01:20:00|||||||||50
1718760300000|2024-06-19 01:25:00|||||||||2
1718760600000|2024-06-19 01:30:00|||||||||10
1718760900000|2024-06-19 01:35:00|||||||||106
1718761200000|2024-06-19 01:40:00|||||||||7
1718761500000|2024-06-19 01:45:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|105
1718761800000|2024-06-19 01:50:00|||||||||96
1718762100000|2024-06-19 01:55:00|||||||||5
1718762700000|2024-06-19 02:05:00|||||||||141
1718763000000|2024-06-19 02:10:00|||||||||5
1718763300000|2024-06-19 02:15:00|||||||||2
1718763600000|2024-06-19 02:20:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|402
1718763900000|2024-06-19 02:25:00|10222.5|10220.5|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|308
1718764200000|2024-06-19 02:30:00|10222.5|10220.5|10222.3|10220.3|10222.5|10220.5|10222.3|10220.3|30
1718764500000|2024-06-19 02:35:00|||||||||61
1718764800000|2024-06-19 02:40:00|10222.7|10220.7|10222.5|10220.5|10222.7|10220.7|10222.3|10220.3|90
1718765100000|2024-06-19 02:45:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|77
1718765700000|2024-06-19 02:55:00|||||||||3
1718766000000|2024-06-19 03:00:00|10222.3|10220.3|10222.3|10220.3|10222.5|10220.5|10222.3|10220.3|66
1718766300000|2024-06-19 03:05:00|||||||||7
1718766600000|2024-06-19 03:10:00|||||||||16
1718766900000|2024-06-19 03:15:00|||||||||33
1718767200000|2024-06-19 03:20:00|||||||||324
1718767500000|2024-06-19 03:25:00|||||||||125
1718767800000|2024-06-19 03:30:00|||||||||276
1718768100000|2024-06-19 03:35:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|316
1718768400000|2024-06-19 03:40:00|||||||||286
1718768700000|2024-06-19 03:45:00|||||||||18
1718769600000|2024-06-19 04:00:00|||||||||10
1718770200000|2024-06-19 04:10:00|||||||||95
1718770500000|2024-06-19 04:15:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|266
1718770800000|2024-06-19 04:20:00|||||||||5
1718771700000|2024-06-19 04:35:00|||||||||4
1718772600000|2024-06-19 04:50:00|||||||||678
1718772900000|2024-06-19 04:55:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|420
1718773200000|2024-06-19 05:00:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|104
1718773500000|2024-06-19 05:05:00|||||||||114
1718773800000|2024-06-19 05:10:00|||||||||1
1718774100000|2024-06-19 05:15:00|||||||||99
1718774700000|2024-06-19 05:25:00|10222.9|10220.9|10222.7|10220.7|10222.9|10220.9|10222.7|10220.7|68
1718775000000|2024-06-19 05:30:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|81
1718775300000|2024-06-19 05:35:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|144
1718775600000|2024-06-19 05:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|1176
1718775900000|2024-06-19 05:45:00|||||||||65
1718776200000|2024-06-19 05:50:00|||||||||1
1718776500000|2024-06-19 05:55:00|10224|10222|10224.4|10222.4|10224.4|10222.4|10223.9|10221.9|326
1718776800000|2024-06-19 06:00:00|10224.6|10222.6|10223.5|10221.5|10225|10223|10223.5|10221.5|1948
1718777100000|2024-06-19 06:05:00|||||||||177
1718777400000|2024-06-19 06:10:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|86
1718777700000|2024-06-19 06:15:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|2338
1718778000000|2024-06-19 06:20:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|282
1718778300000|2024-06-19 06:25:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|59
1718778600000|2024-06-19 06:30:00|10223.9|10221.9|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|466
1718778900000|2024-06-19 06:35:00|10225|10223|10225|10223|10225|10223|10224.8|10222.8|778
1718779200000|2024-06-19 06:40:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1195
1718779500000|2024-06-19 06:45:00|10225.6|10223.6|10225.4|10223.4|10225.6|10223.6|10225.4|10223.4|178
1718779800000|2024-06-19 06:50:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|882
1718780100000|2024-06-19 06:55:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.6|10223.6|404
1718780400000|2024-06-19 07:00:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|559
1718780700000|2024-06-19 07:05:00|10225|10223|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|284
1718781000000|2024-06-19 07:10:00|10224.4|10222.4|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|712
1718781300000|2024-06-19 07:15:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|185
1718781600000|2024-06-19 07:20:00|10225|10223|10224.2|10222.2|10225|10223|10224.2|10222.2|462
1718781900000|2024-06-19 07:25:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|85
1718782200000|2024-06-19 07:30:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|209
1718782500000|2024-06-19 07:35:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|632
1718782800000|2024-06-19 07:40:00|||||||||249
1718783100000|2024-06-19 07:45:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|932
1718783400000|2024-06-19 07:50:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|466
1718783700000|2024-06-19 07:55:00|||||||||9
1718784000000|2024-06-19 08:00:00|||||||||530
1718784300000|2024-06-19 08:05:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|232
1718784600000|2024-06-19 08:10:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|237
1718784900000|2024-06-19 08:15:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|198
1718785200000|2024-06-19 08:20:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|312
1718785500000|2024-06-19 08:25:00|||||||||52
1718785800000|2024-06-19 08:30:00|10222.7|10220.7|10222.9|10220.9|10222.9|10220.9|10222.7|10220.7|281
1718786100000|2024-06-19 08:35:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|0
1718786400000|2024-06-19 08:40:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|177
1718786700000|2024-06-19 08:45:00|||||||||6
1718787000000|2024-06-19 08:50:00|||||||||7
1718787300000|2024-06-19 08:55:00|||||||||93
1718787600000|2024-06-19 09:00:00|||||||||11
1718787900000|2024-06-19 09:05:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|216
1718788200000|2024-06-19 09:10:00|10222.9|10220.9|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|23
1718788500000|2024-06-19 09:15:00|||||||||12
1718788800000|2024-06-19 09:20:00|||||||||61
1718789100000|2024-06-19 09:25:00|||||||||56
1718789400000|2024-06-19 09:30:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|900
1718789700000|2024-06-19 09:35:00|10223.1|10221.1|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|48
1718790000000|2024-06-19 09:40:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|324
1718790300000|2024-06-19 09:45:00|||||||||14
1718790600000|2024-06-19 09:50:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|284
1718790900000|2024-06-19 09:55:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|770
1718791200000|2024-06-19 10:00:00|10222.9|10220.9|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|529
1718791500000|2024-06-19 10:05:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|273
1718791800000|2024-06-19 10:10:00|||||||||5
1718792100000|2024-06-19 10:15:00|||||||||11
1718792400000|2024-06-19 10:20:00|||||||||45
1718792700000|2024-06-19 10:25:00|||||||||27
1718793300000|2024-06-19 10:35:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|156
1718793600000|2024-06-19 10:40:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|564
1718793900000|2024-06-19 10:45:00|10223.5|10221.5|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|749
1718794200000|2024-06-19 10:50:00|||||||||1
1718794500000|2024-06-19 10:55:00|||||||||1
1718794800000|2024-06-19 11:00:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|487
1718795100000|2024-06-19 11:05:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|78
1718795400000|2024-06-19 11:10:00|||||||||14
1718795700000|2024-06-19 11:15:00|10222.1|10220.1|10221.9|10219.9|10222.1|10220.1|10221.9|10219.9|536
1718796000000|2024-06-19 11:20:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|761
1718796300000|2024-06-19 11:25:00|10221.5|10219.5|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|36
1718796600000|2024-06-19 11:30:00|10221.5|10219.5|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|308
1718796900000|2024-06-19 11:35:00|||||||||115
1718797200000|2024-06-19 11:40:00|||||||||20
1718797500000|2024-06-19 11:45:00|||||||||954
1718797800000|2024-06-19 11:50:00|||||||||538
1718798100000|2024-06-19 11:55:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|60
1718798400000|2024-06-19 12:00:00|||||||||88
1718798700000|2024-06-19 12:05:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|133
1718799000000|2024-06-19 12:10:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.9|10218.9|110
1718799300000|2024-06-19 12:15:00|10221.3|10219.3|10221.5|10219.5|10221.5|10219.5|10221.3|10219.3|253
1718799600000|2024-06-19 12:20:00|||||||||54
1718799900000|2024-06-19 12:25:00|||||||||125
1718800200000|2024-06-19 12:30:00|||||||||98
1718800500000|2024-06-19 12:35:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|425
1718800800000|2024-06-19 12:40:00|||||||||157
1718801100000|2024-06-19 12:45:00|||||||||165
1718801400000|2024-06-19 12:50:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|171
1718801700000|2024-06-19 12:55:00|10222.1|10220.1|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|259
1718802000000|2024-06-19 13:00:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|46
1718802300000|2024-06-19 13:05:00|||||||||98
1718802600000|2024-06-19 13:10:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.9|10219.9|312
1718802900000|2024-06-19 13:15:00|||||||||30
1718803200000|2024-06-19 13:20:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|101
1718803500000|2024-06-19 13:25:00|||||||||18
1718803800000|2024-06-19 13:30:00|||||||||78
1718804100000|2024-06-19 13:35:00|||||||||150
1718804400000|2024-06-19 13:40:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|766
1718804700000|2024-06-19 13:45:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|312
1718805000000|2024-06-19 13:50:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|1035
1718805300000|2024-06-19 13:55:00|||||||||760
1718805600000|2024-06-19 14:00:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|432
1718805900000|2024-06-19 14:05:00|10222.3|10220.3|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|3119
1718806200000|2024-06-19 14:10:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|664
1718806500000|2024-06-19 14:15:00|||||||||73
1718806800000|2024-06-19 14:20:00|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|10222.3|10220.3|161
1718807100000|2024-06-19 14:25:00|||||||||278
1718807400000|2024-06-19 14:30:00|||||||||24
1718807700000|2024-06-19 14:35:00|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|10222.7|10220.7|161
1718808000000|2024-06-19 14:40:00|||||||||9
1718808300000|2024-06-19 14:45:00|||||||||3
1718808600000|2024-06-19 14:50:00|||||||||2207
1718808900000|2024-06-19 14:55:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|536
1718809200000|2024-06-19 15:00:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|771
1718809500000|2024-06-19 15:05:00|||||||||835
1718809800000|2024-06-19 15:10:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|312
1718810100000|2024-06-19 15:15:00|||||||||14
1718810400000|2024-06-19 15:20:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|183
1718810700000|2024-06-19 15:25:00|||||||||167
1718811000000|2024-06-19 15:30:00|||||||||7
1718811300000|2024-06-19 15:35:00|||||||||10
1718811600000|2024-06-19 15:40:00|||||||||64
1718811900000|2024-06-19 15:45:00|||||||||41
1718812200000|2024-06-19 15:50:00|||||||||63
1718812500000|2024-06-19 15:55:00|||||||||25
1718812800000|2024-06-19 16:00:00|||||||||20
1718813100000|2024-06-19 16:05:00|||||||||16
1718813400000|2024-06-19 16:10:00|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|10223.5|10221.5|315
1718813700000|2024-06-19 16:15:00|||||||||95
1718814000000|2024-06-19 16:20:00|||||||||3
1718814300000|2024-06-19 16:25:00|||||||||61
1718815200000|2024-06-19 16:40:00|||||||||2
1718815500000|2024-06-19 16:45:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|483
1718815800000|2024-06-19 16:50:00|||||||||396
1718816100000|2024-06-19 16:55:00|||||||||202
1718834400000|2024-06-19 22:00:00|10222.7|10220.7|10222.3|10220.3|10222.7|10220.7|10222.3|10220.3|219
1718834700000|2024-06-19 22:05:00|10221.9|10219.9|10222.3|10220.3|10222.3|10220.3|10221.5|10219.5|176
1718835000000|2024-06-19 22:10:00|||||||||26
1718835300000|2024-06-19 22:15:00|||||||||134
1718835600000|2024-06-19 22:20:00|10222.1|10220.1|10221.9|10219.9|10222.1|10220.1|10221.9|10219.9|199
1718835900000|2024-06-19 22:25:00|||||||||91
1718836200000|2024-06-19 22:30:00|10222.1|10220.1|10222.3|10220.3|10222.3|10220.3|10222.1|10220.1|36
1718836800000|2024-06-19 22:40:00|||||||||7
1718837100000|2024-06-19 22:45:00|||||||||2
1718837700000|2024-06-19 22:55:00|||||||||40
1718838000000|2024-06-19 23:00:00|||||||||1
1718838300000|2024-06-19 23:05:00|||||||||1
1718838600000|2024-06-19 23:10:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|132
1718840100000|2024-06-19 23:35:00|||||||||38
1718840400000|2024-06-19 23:40:00|10221.7|10219.7|10221.5|10219.5|10221.7|10219.7|10221.5|10219.5|104
1718840700000|2024-06-19 23:45:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|320
1718841000000|2024-06-19 23:50:00|||||||||1
1718841300000|2024-06-19 23:55:00|||||||||6
1718841600000|2024-06-20 00:00:00|10221.9|10219.9|10221.9|10219.9|10221.9|10219.9|10221.5|10219.5|307
1718841900000|2024-06-20 00:05:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|136
1718842200000|2024-06-20 00:10:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|19
1718842500000|2024-06-20 00:15:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|334
1718842800000|2024-06-20 00:20:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|95
1718843100000|2024-06-20 00:25:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|89
1718843400000|2024-06-20 00:30:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|144
1718843700000|2024-06-20 00:35:00|10220.3|10218.3|10220.5|10218.5|10220.7|10218.7|10220.3|10218.3|273
1718844000000|2024-06-20 00:40:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|281
1718844300000|2024-06-20 00:45:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|469
1718844600000|2024-06-20 00:50:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|252
1718844900000|2024-06-20 00:55:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1173
1718845200000|2024-06-20 01:00:00|10219.6|10217.6|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|625
1718845500000|2024-06-20 01:05:00|||||||||34
1718845800000|2024-06-20 01:10:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|369
1718846100000|2024-06-20 01:15:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|91
1718846400000|2024-06-20 01:20:00|||||||||16
1718846700000|2024-06-20 01:25:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|341
1718847000000|2024-06-20 01:30:00|||||||||92
1718847300000|2024-06-20 01:35:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|156
1718847600000|2024-06-20 01:40:00|10219.9|10217.9|10219.8|10217.8|10219.9|10217.9|10219.6|10217.6|226
1718847900000|2024-06-20 01:45:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|108
1718848200000|2024-06-20 01:50:00|||||||||539
1718848500000|2024-06-20 01:55:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|699
1718848800000|2024-06-20 02:00:00|||||||||45
1718849100000|2024-06-20 02:05:00|10219.2|10217.2|10219.2|10217.2|10219.4|10217.4|10218.8|10216.8|1205
1718849400000|2024-06-20 02:10:00|10219.6|10217.6|10219.4|10217.4|10219.6|10217.6|10219.2|10217.2|66
1718849700000|2024-06-20 02:15:00|10219.2|10217.2|10219.2|10217.2|10219.4|10217.4|10219.2|10217.2|9
1718850000000|2024-06-20 02:20:00|10219|10217|10219|10217|10219.2|10217.2|10218.8|10216.8|490
1718850300000|2024-06-20 02:25:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|118
1718850600000|2024-06-20 02:30:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|135
1718850900000|2024-06-20 02:35:00|||||||||30
1718851200000|2024-06-20 02:40:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|612
1718851500000|2024-06-20 02:45:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|251
1718851800000|2024-06-20 02:50:00|10219.2|10217.2|10219|10217|10219.2|10217.2|10218.8|10216.8|202
1718852100000|2024-06-20 02:55:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|29
1718852700000|2024-06-20 03:05:00|||||||||17
1718853000000|2024-06-20 03:10:00|||||||||3
1718853600000|2024-06-20 03:20:00|||||||||23
1718853900000|2024-06-20 03:25:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|102
1718854200000|2024-06-20 03:30:00|10218.8|10216.8|10219|10217|10219|10217|10218.8|10216.8|48
1718854500000|2024-06-20 03:35:00|10219.2|10217.2|10219|10217|10219.2|10217.2|10218.8|10216.8|71
1718854800000|2024-06-20 03:40:00|10219.2|10217.2|10219|10217|10219.2|10217.2|10218.8|10216.8|9
1718855100000|2024-06-20 03:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|311
1718855400000|2024-06-20 03:50:00|||||||||21
1718855700000|2024-06-20 03:55:00|||||||||247
1718856000000|2024-06-20 04:00:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|365
1718856300000|2024-06-20 04:05:00|10219.4|10217.4|10219.2|10217.2|10219.4|10217.4|10219.2|10217.2|5
1718856600000|2024-06-20 04:10:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|139
1718856900000|2024-06-20 04:15:00|||||||||51
1718857200000|2024-06-20 04:20:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|574
1718857500000|2024-06-20 04:25:00|||||||||439
1718857800000|2024-06-20 04:30:00|||||||||9
1718858100000|2024-06-20 04:35:00|||||||||24
1718858400000|2024-06-20 04:40:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|211
1718858700000|2024-06-20 04:45:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|222
1718859000000|2024-06-20 04:50:00|10219|10217|10218.8|10216.8|10219|10217|10218.8|10216.8|232
1718859300000|2024-06-20 04:55:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|911
1718859600000|2024-06-20 05:00:00|||||||||39
1718859900000|2024-06-20 05:05:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|143
1718860200000|2024-06-20 05:10:00|||||||||48
1718860500000|2024-06-20 05:15:00|||||||||12
1718860800000|2024-06-20 05:20:00|||||||||101
1718861100000|2024-06-20 05:25:00|||||||||16
1718861700000|2024-06-20 05:35:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|279
1718862000000|2024-06-20 05:40:00|10219.4|10217.4|10219.4|10217.4|10219.6|10217.6|10219.2|10217.2|32
1718862300000|2024-06-20 05:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|260
1718862600000|2024-06-20 05:50:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|63
1718862900000|2024-06-20 05:55:00|||||||||6
1718863200000|2024-06-20 06:00:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1248
1718863500000|2024-06-20 06:05:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|609
1718863800000|2024-06-20 06:10:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1055
1718864100000|2024-06-20 06:15:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|749
1718864400000|2024-06-20 06:20:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|192
1718864700000|2024-06-20 06:25:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1306
1718865000000|2024-06-20 06:30:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1027
1718865300000|2024-06-20 06:35:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|386
1718865600000|2024-06-20 06:40:00|10219.4|10217.4|10219.9|10217.9|10220.3|10218.3|10219.4|10217.4|1157
1718865900000|2024-06-20 06:45:00|||||||||108
1718866200000|2024-06-20 06:50:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|45
1718866500000|2024-06-20 06:55:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10218.8|10216.8|1590
1718866800000|2024-06-20 07:00:00|10218.8|10216.8|10219.4|10217.4|10219.6|10217.6|10218.8|10216.8|511
1718867100000|2024-06-20 07:05:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|709
1718867400000|2024-06-20 07:10:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|548
1718867700000|2024-06-20 07:15:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|134
1718868000000|2024-06-20 07:20:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|253
1718868300000|2024-06-20 07:25:00|10220.1|10218.1|10220.7|10218.7|10220.7|10218.7|10220.1|10218.1|1415
1718868600000|2024-06-20 07:30:00|10221.1|10219.1|10220.3|10218.3|10222.7|10220.7|10220.3|10218.3|3895
1718868900000|2024-06-20 07:35:00|10220.7|10218.7|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|420
1718869200000|2024-06-20 07:40:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|2446
1718869500000|2024-06-20 07:45:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|907
1718869800000|2024-06-20 07:50:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|889
1718870100000|2024-06-20 07:55:00|10219.4|10217.4|10219.9|10217.9|10219.9|10217.9|10219.4|10217.4|999
1718870400000|2024-06-20 08:00:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|404
1718870700000|2024-06-20 08:05:00|10219|10217|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|1685
1718871000000|2024-06-20 08:10:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1002
1718871300000|2024-06-20 08:15:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218|10216|225
1718871600000|2024-06-20 08:20:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|644
1718871900000|2024-06-20 08:25:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|88
1718872200000|2024-06-20 08:30:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|376
1718872500000|2024-06-20 08:35:00|||||||||84
1718872800000|2024-06-20 08:40:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1014
1718873100000|2024-06-20 08:45:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|194
1718873400000|2024-06-20 08:50:00|||||||||772
1718873700000|2024-06-20 08:55:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|643
1718874000000|2024-06-20 09:00:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218|10216|999
1718874300000|2024-06-20 09:05:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10218|10216|1124
1718874600000|2024-06-20 09:10:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|221
1718874900000|2024-06-20 09:15:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|385
1718875200000|2024-06-20 09:20:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|95
1718875500000|2024-06-20 09:25:00|||||||||18
1718875800000|2024-06-20 09:30:00|||||||||811
1718876100000|2024-06-20 09:35:00|||||||||207
1718876400000|2024-06-20 09:40:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|1937
1718876700000|2024-06-20 09:45:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|488
1718877000000|2024-06-20 09:50:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|526
1718877300000|2024-06-20 09:55:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|49
1718877600000|2024-06-20 10:00:00|||||||||51
1718877900000|2024-06-20 10:05:00|||||||||133
1718878200000|2024-06-20 10:10:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|61
1718878500000|2024-06-20 10:15:00|||||||||15
1718878800000|2024-06-20 10:20:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|377
1718879100000|2024-06-20 10:25:00|||||||||1327
1718879400000|2024-06-20 10:30:00|||||||||63
1718879700000|2024-06-20 10:35:00|||||||||478
1718880000000|2024-06-20 10:40:00|||||||||140
1718880300000|2024-06-20 10:45:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|771
1718880600000|2024-06-20 10:50:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|324
1718880900000|2024-06-20 10:55:00|10219.6|10217.6|10219.4|10217.4|10219.6|10217.6|10219.2|10217.2|534
1718881200000|2024-06-20 11:00:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|2286
1718881500000|2024-06-20 11:05:00|10219.9|10217.9|10220.7|10218.7|10220.7|10218.7|10219.9|10217.9|5629
1718881800000|2024-06-20 11:10:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|687
1718882100000|2024-06-20 11:15:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|1199
1718882400000|2024-06-20 11:20:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|1292
1718882700000|2024-06-20 11:25:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|621
1718883000000|2024-06-20 11:30:00|10220.9|10218.9|10221.1|10219.1|10221.1|10219.1|10220.9|10218.9|641
1718883300000|2024-06-20 11:35:00|10220.9|10218.9|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|268
1718883600000|2024-06-20 11:40:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|578
1718883900000|2024-06-20 11:45:00|10220.5|10218.5|10219.9|10217.9|10220.7|10218.7|10219.9|10217.9|1733
1718884200000|2024-06-20 11:50:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|380
1718884500000|2024-06-20 11:55:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|1345
1718884800000|2024-06-20 12:00:00|10219.9|10217.9|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|1330
1718885100000|2024-06-20 12:05:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|1111
1718885400000|2024-06-20 12:10:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10221.1|10219.1|6837
1718885700000|2024-06-20 12:15:00|10221.5|10219.5|10222.7|10220.7|10223.1|10221.1|10221.5|10219.5|9240
1718886000000|2024-06-20 12:20:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.9|10219.9|3648
1718886300000|2024-06-20 12:25:00|10222.3|10220.3|10222.7|10220.7|10223.1|10221.1|10221.9|10219.9|3135
1718886600000|2024-06-20 12:30:00|10222.9|10220.9|10221.9|10219.9|10225|10223|10221.9|10219.9|13518
1718886900000|2024-06-20 12:35:00|10222.3|10220.3|10220.7|10218.7|10222.3|10220.3|10220.3|10218.3|8389
1718887200000|2024-06-20 12:40:00|10221.1|10219.1|10220.7|10218.7|10221.5|10219.5|10220.1|10218.1|6805
1718887500000|2024-06-20 12:45:00|10220.3|10218.3|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|2723
1718887800000|2024-06-20 12:50:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|2158
1718888100000|2024-06-20 12:55:00|10219.6|10217.6|10217.2|10215.2|10219.6|10217.6|10216.8|10214.8|5187
1718888400000|2024-06-20 13:00:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|4508
1718888700000|2024-06-20 13:05:00|10218.8|10216.8|10219.4|10217.4|10219.6|10217.6|10218.8|10216.8|5883
1718889000000|2024-06-20 13:10:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|1584
1718889300000|2024-06-20 13:15:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|1256
1718889600000|2024-06-20 13:20:00|10218|10216|10216.8|10214.8|10218.4|10216.4|10216.8|10214.8|7032
1718889900000|2024-06-20 13:25:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|1859
1718890200000|2024-06-20 13:30:00|10216.4|10214.4|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|2167
1718890500000|2024-06-20 13:35:00|10216|10214|10216.4|10214.4|10216.8|10214.8|10216|10214|4505
1718890800000|2024-06-20 13:40:00|10216.6|10214.6|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|2916
1718891100000|2024-06-20 13:45:00|10216.4|10214.4|10217.6|10215.6|10217.6|10215.6|10216.4|10214.4|3495
1718891400000|2024-06-20 13:50:00|10218|10216|10217.2|10215.2|10218|10216|10217.2|10215.2|2258
1718891700000|2024-06-20 13:55:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|2184
1718892000000|2024-06-20 14:00:00|10217.6|10215.6|10218|10216|10218|10216|10217.2|10215.2|2657
1718892300000|2024-06-20 14:05:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|1836
1718892600000|2024-06-20 14:10:00|10217.2|10215.2|10218|10216|10218|10216|10217.2|10215.2|2718
1718892900000|2024-06-20 14:15:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10217.6|10215.6|1208
1718893200000|2024-06-20 14:20:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|1660
1718893500000|2024-06-20 14:25:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|595
1718893800000|2024-06-20 14:30:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|883
1718894100000|2024-06-20 14:35:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|1095
1718894400000|2024-06-20 14:40:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|2319
1718894700000|2024-06-20 14:45:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|622
1718895000000|2024-06-20 14:50:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|2256
1718895300000|2024-06-20 14:55:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|2236
1718895600000|2024-06-20 15:00:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|2197
1718895900000|2024-06-20 15:05:00|10216.8|10214.8|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1865
1718896200000|2024-06-20 15:10:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.2|10215.2|7100
1718896500000|2024-06-20 15:15:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|2040
1718896800000|2024-06-20 15:20:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|1479
1718897100000|2024-06-20 15:25:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|2141
1718897400000|2024-06-20 15:30:00|||||||||1234
1718897700000|2024-06-20 15:35:00|||||||||462
1718898000000|2024-06-20 15:40:00|||||||||739
1718898300000|2024-06-20 15:45:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|869
1718898600000|2024-06-20 15:50:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|521
1718898900000|2024-06-20 15:55:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|463
1718899200000|2024-06-20 16:00:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218|10216|515
1718899500000|2024-06-20 16:05:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|3070
1718899800000|2024-06-20 16:10:00|||||||||190
1718900100000|2024-06-20 16:15:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|1004
1718900400000|2024-06-20 16:20:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|496
1718900700000|2024-06-20 16:25:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|832
1718901000000|2024-06-20 16:30:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|1000
1718901300000|2024-06-20 16:35:00|||||||||399
1718901600000|2024-06-20 16:40:00|||||||||78
1718901900000|2024-06-20 16:45:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|1209
1718902200000|2024-06-20 16:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|421
1718902500000|2024-06-20 16:55:00|||||||||1701
1718902800000|2024-06-20 17:00:00|10218.8|10216.8|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|2145
1718903100000|2024-06-20 17:05:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|1181
1718903400000|2024-06-20 17:10:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|1534
1718903700000|2024-06-20 17:15:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|299
1718904000000|2024-06-20 17:20:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1250
1718904300000|2024-06-20 17:25:00|10219.8|10217.8|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|3671
1718904600000|2024-06-20 17:30:00|||||||||137
1718904900000|2024-06-20 17:35:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|607
1718905200000|2024-06-20 17:40:00|||||||||1889
1718905500000|2024-06-20 17:45:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|660
1718905800000|2024-06-20 17:50:00|||||||||25
1718906100000|2024-06-20 17:55:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1091
1718906400000|2024-06-20 18:00:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|470
1718906700000|2024-06-20 18:05:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1105
1718907000000|2024-06-20 18:10:00|||||||||171
1718907300000|2024-06-20 18:15:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|1898
1718907600000|2024-06-20 18:20:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|571
1718907900000|2024-06-20 18:25:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|2560
1718908200000|2024-06-20 18:30:00|||||||||54
1718908500000|2024-06-20 18:35:00|||||||||668
1718908800000|2024-06-20 18:40:00|||||||||422
1718909100000|2024-06-20 18:45:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|604
1718909400000|2024-06-20 18:50:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|183
1718909700000|2024-06-20 18:55:00|10221.5|10219.5|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|1686
1718910000000|2024-06-20 19:00:00|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|10221.5|10219.5|355
1718910300000|2024-06-20 19:05:00|||||||||352
1718910600000|2024-06-20 19:10:00|||||||||1600
1718910900000|2024-06-20 19:15:00|||||||||1199
1718911200000|2024-06-20 19:20:00|||||||||172
1718911500000|2024-06-20 19:25:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.5|10219.5|285
1718911800000|2024-06-20 19:30:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|922
1718912100000|2024-06-20 19:35:00|||||||||761
1718912400000|2024-06-20 19:40:00|||||||||980
1718912700000|2024-06-20 19:45:00|||||||||90
1718913000000|2024-06-20 19:50:00|||||||||25
1718913300000|2024-06-20 19:55:00|||||||||1188
1718913600000|2024-06-20 20:00:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|758
1718913900000|2024-06-20 20:05:00|||||||||195
1718914200000|2024-06-20 20:10:00|||||||||711
1718914500000|2024-06-20 20:15:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|1610
1718914800000|2024-06-20 20:20:00|||||||||611
1718915100000|2024-06-20 20:25:00|||||||||221
1718915400000|2024-06-20 20:30:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|3457
1718915700000|2024-06-20 20:35:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|8920
1718916000000|2024-06-20 20:40:00|||||||||7019
1718916300000|2024-06-20 20:45:00|||||||||611
1718916600000|2024-06-20 20:50:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|523
1718916900000|2024-06-20 20:55:00|||||||||757
1718920800000|2024-06-20 22:00:00|||||||||122
1718921100000|2024-06-20 22:05:00|||||||||21
1718921400000|2024-06-20 22:10:00|||||||||19
1718921700000|2024-06-20 22:15:00|||||||||8
1718922000000|2024-06-20 22:20:00|||||||||4
1718922300000|2024-06-20 22:25:00|||||||||12
1718922600000|2024-06-20 22:30:00|||||||||7
1718922900000|2024-06-20 22:35:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|254
1718923200000|2024-06-20 22:40:00|||||||||12
1718923500000|2024-06-20 22:45:00|||||||||19
1718923800000|2024-06-20 22:50:00|||||||||36
1718924100000|2024-06-20 22:55:00|||||||||112
1718924400000|2024-06-20 23:00:00|||||||||4
1718924700000|2024-06-20 23:05:00|10218.2|10216.2|10218.2|10216.2|10218.2|10216.2|10218.2|10216.2|101
1718925000000|2024-06-20 23:10:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|307
1718925300000|2024-06-20 23:15:00|||||||||42
1718925600000|2024-06-20 23:20:00|||||||||10
1718925900000|2024-06-20 23:25:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|95
1718926200000|2024-06-20 23:30:00|10217.8|10215.8|10218|10216|10218|10216|10217.8|10215.8|78
1718926500000|2024-06-20 23:35:00|||||||||26
1718926800000|2024-06-20 23:40:00|||||||||180
1718927100000|2024-06-20 23:45:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|72
1718927400000|2024-06-20 23:50:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|112
1718927700000|2024-06-20 23:55:00|||||||||88
1718928000000|2024-06-21 00:00:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|757
1718928300000|2024-06-21 00:05:00|10217.2|10215.2|10218.8|10216.8|10218.8|10216.8|10217.2|10215.2|433
1718928600000|2024-06-21 00:10:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|126
1718928900000|2024-06-21 00:15:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|218
1718929200000|2024-06-21 00:20:00|||||||||7
1718929500000|2024-06-21 00:25:00|||||||||7
1718929800000|2024-06-21 00:30:00|||||||||1
1718930100000|2024-06-21 00:35:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|149
1718930400000|2024-06-21 00:40:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|785
1718931000000|2024-06-21 00:50:00|10218.2|10216.2|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|559
1718931300000|2024-06-21 00:55:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.6|10215.6|49
1718931600000|2024-06-21 01:00:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|286
1718931900000|2024-06-21 01:05:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|525
1718932200000|2024-06-21 01:10:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|350
1718932500000|2024-06-21 01:15:00|10216.8|10214.8|10217|10215|10217.2|10215.2|10216.8|10214.8|266
1718932800000|2024-06-21 01:20:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|104
1718933100000|2024-06-21 01:25:00|10217|10215|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|94
1718933400000|2024-06-21 01:30:00|||||||||161
1718933700000|2024-06-21 01:35:00|||||||||3
1718934000000|2024-06-21 01:40:00|||||||||122
1718934300000|2024-06-21 01:45:00|||||||||39
1718934600000|2024-06-21 01:50:00|||||||||46
1718934900000|2024-06-21 01:55:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|413
1718935200000|2024-06-21 02:00:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|30
1718935500000|2024-06-21 02:05:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|101
1718935800000|2024-06-21 02:10:00|10217|10215|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|120
1718936100000|2024-06-21 02:15:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|366
1718936400000|2024-06-21 02:20:00|||||||||79
1718936700000|2024-06-21 02:25:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|35
1718937000000|2024-06-21 02:30:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|136
1718937300000|2024-06-21 02:35:00|||||||||50
1718937600000|2024-06-21 02:40:00|||||||||23
1718937900000|2024-06-21 02:45:00|||||||||247
1718938200000|2024-06-21 02:50:00|||||||||17
1718938500000|2024-06-21 02:55:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|120
1718938800000|2024-06-21 03:00:00|||||||||19
1718939100000|2024-06-21 03:05:00|||||||||33
1718939400000|2024-06-21 03:10:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|526
1718939700000|2024-06-21 03:15:00|||||||||45
1718940000000|2024-06-21 03:20:00|||||||||14
1718940300000|2024-06-21 03:25:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|280
1718940600000|2024-06-21 03:30:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|128
1718940900000|2024-06-21 03:35:00|||||||||116
1718941200000|2024-06-21 03:40:00|||||||||92
1718941500000|2024-06-21 03:45:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|182
1718941800000|2024-06-21 03:50:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|183
1718942100000|2024-06-21 03:55:00|||||||||114
1718942400000|2024-06-21 04:00:00|||||||||1
1718943000000|2024-06-21 04:10:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|321
1718943600000|2024-06-21 04:20:00|||||||||154
1718943900000|2024-06-21 04:25:00|||||||||30
1718944500000|2024-06-21 04:35:00|||||||||6
1718944800000|2024-06-21 04:40:00|||||||||117
1718945100000|2024-06-21 04:45:00|||||||||39
1718945400000|2024-06-21 04:50:00|10218|10216|10217.8|10215.8|10218|10216|10217.6|10215.6|238
1718945700000|2024-06-21 04:55:00|10218|10216|10218|10216|10218|10216|10218|10216|146
1718946000000|2024-06-21 05:00:00|10218.2|10216.2|10218|10216|10218.4|10216.4|10218|10216|217
1718946300000|2024-06-21 05:05:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|48
1718946600000|2024-06-21 05:10:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|150
1718946900000|2024-06-21 05:15:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|53
1718947200000|2024-06-21 05:20:00|||||||||60
1718947500000|2024-06-21 05:25:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|88
1718947800000|2024-06-21 05:30:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|43
1718948100000|2024-06-21 05:35:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|112
1718948400000|2024-06-21 05:40:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|47
1718948700000|2024-06-21 05:45:00|||||||||86
1718949000000|2024-06-21 05:50:00|||||||||6
1718949300000|2024-06-21 05:55:00|||||||||768
1718949600000|2024-06-21 06:00:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|996
1718949900000|2024-06-21 06:05:00|||||||||84
1718950200000|2024-06-21 06:10:00|10218.6|10216.6|10219.2|10217.2|10219.2|10217.2|10218.6|10216.6|316
1718950500000|2024-06-21 06:15:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|247
1718950800000|2024-06-21 06:20:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|1117
1718951100000|2024-06-21 06:25:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|603
1718951400000|2024-06-21 06:30:00|10219|10217|10219.6|10217.6|10219.9|10217.9|10219|10217|525
1718951700000|2024-06-21 06:35:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|346
1718952000000|2024-06-21 06:40:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|979
1718952300000|2024-06-21 06:45:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|188
1718952600000|2024-06-21 06:50:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.2|10217.2|5161
1718952900000|2024-06-21 06:55:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|1642
1718953200000|2024-06-21 07:00:00|10219.9|10217.9|10219.6|10217.6|10220.3|10218.3|10219.6|10217.6|1734
1718953500000|2024-06-21 07:05:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|1501
1718953800000|2024-06-21 07:10:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|670
1718954100000|2024-06-21 07:15:00|10221.1|10219.1|10221.1|10219.1|10221.9|10219.9|10220.9|10218.9|3815
1718954400000|2024-06-21 07:20:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|711
1718954700000|2024-06-21 07:25:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|338
1718955000000|2024-06-21 07:30:00|10221.9|10219.9|10223.1|10221.1|10223.5|10221.5|10221.9|10219.9|5414
1718955300000|2024-06-21 07:35:00|10222.7|10220.7|10223.3|10221.3|10223.5|10221.5|10222.3|10220.3|1678
1718955600000|2024-06-21 07:40:00|10223.1|10221.1|10223.3|10221.3|10223.5|10221.5|10222.7|10220.7|2232
1718955900000|2024-06-21 07:45:00|10223.1|10221.1|10223.1|10221.1|10223.5|10221.5|10222.7|10220.7|864
1718956200000|2024-06-21 07:50:00|10222.7|10220.7|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|738
1718956500000|2024-06-21 07:55:00|10222.7|10220.7|10223.5|10221.5|10223.5|10221.5|10222.7|10220.7|934
1718956800000|2024-06-21 08:00:00|10223.9|10221.9|10222.7|10220.7|10223.9|10221.9|10222.7|10220.7|1635
1718957100000|2024-06-21 08:05:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|527
1718957400000|2024-06-21 08:10:00|10222.7|10220.7|10222.7|10220.7|10223.1|10221.1|10222.7|10220.7|800
1718957700000|2024-06-21 08:15:00|10223.1|10221.1|10223.1|10221.1|10223.1|10221.1|10222.7|10220.7|592
1718958000000|2024-06-21 08:20:00|10223.3|10221.3|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|243
1718958300000|2024-06-21 08:25:00|10223.5|10221.5|10223.1|10221.1|10223.5|10221.5|10223.1|10221.1|622
1718958600000|2024-06-21 08:30:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|891
1718958900000|2024-06-21 08:35:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|317
1718959200000|2024-06-21 08:40:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|429
1718959500000|2024-06-21 08:45:00|10223.9|10221.9|10223.5|10221.5|10224|10222|10223.5|10221.5|1642
1718959800000|2024-06-21 08:50:00|||||||||219
1718960100000|2024-06-21 08:55:00|10223.1|10221.1|10223.9|10221.9|10224.2|10222.2|10223.1|10221.1|886
1718960400000|2024-06-21 09:00:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|830
1718960700000|2024-06-21 09:05:00|10224|10222|10223.9|10221.9|10224|10222|10223.9|10221.9|545
1718961000000|2024-06-21 09:10:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|119
1718961300000|2024-06-21 09:15:00|10223.7|10221.7|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|245
1718961600000|2024-06-21 09:20:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|1522
1718961900000|2024-06-21 09:25:00|10223.3|10221.3|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|319
1718962200000|2024-06-21 09:30:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.1|10221.1|266
1718962500000|2024-06-21 09:35:00|10223.1|10221.1|10222.7|10220.7|10223.5|10221.5|10222.7|10220.7|298
1718962800000|2024-06-21 09:40:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|423
1718963100000|2024-06-21 09:45:00|||||||||329
1718963400000|2024-06-21 09:50:00|||||||||47
1718963700000|2024-06-21 09:55:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|364
1718964000000|2024-06-21 10:00:00|10224.2|10222.2|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|594
1718964300000|2024-06-21 10:05:00|10223.5|10221.5|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|1701
1718964600000|2024-06-21 10:10:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|332
1718964900000|2024-06-21 10:15:00|10223.1|10221.1|10223.5|10221.5|10223.5|10221.5|10223.1|10221.1|778
1718965200000|2024-06-21 10:20:00|10223.9|10221.9|10223.5|10221.5|10223.9|10221.9|10223.5|10221.5|406
1718965500000|2024-06-21 10:25:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|570
1718965800000|2024-06-21 10:30:00|10223.9|10221.9|10223.9|10221.9|10224.2|10222.2|10223.9|10221.9|301
1718966100000|2024-06-21 10:35:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10223.9|10221.9|73
1718966400000|2024-06-21 10:40:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|1347
1718966700000|2024-06-21 10:45:00|10224.2|10222.2|10225|10223|10225|10223|10224.2|10222.2|644
1718967000000|2024-06-21 10:50:00|10224.8|10222.8|10224.6|10222.6|10225|10223|10224.4|10222.4|930
1718967300000|2024-06-21 10:55:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|659
1718967600000|2024-06-21 11:00:00|10224.4|10222.4|10225|10223|10225|10223|10224.4|10222.4|789
1718967900000|2024-06-21 11:05:00|10225.4|10223.4|10224.6|10222.6|10225.4|10223.4|10224.6|10222.6|498
1718968200000|2024-06-21 11:10:00|||||||||30
1718968500000|2024-06-21 11:15:00|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|10224.2|10222.2|233
1718968800000|2024-06-21 11:20:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|519
1718969100000|2024-06-21 11:25:00|10224.4|10222.4|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|819
1718969400000|2024-06-21 11:30:00|10224.2|10222.2|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|427
1718969700000|2024-06-21 11:35:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|74
1718970000000|2024-06-21 11:40:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|458
1718970300000|2024-06-21 11:45:00|10225|10223|10224.6|10222.6|10225|10223|10224.6|10222.6|958
1718970600000|2024-06-21 11:50:00|10225|10223|10225|10223|10225|10223|10224.6|10222.6|402
1718970900000|2024-06-21 11:55:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|1202
1718971200000|2024-06-21 12:00:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|1594
1718971500000|2024-06-21 12:05:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|913
1718971800000|2024-06-21 12:10:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1152
1718972100000|2024-06-21 12:15:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|1293
1718972400000|2024-06-21 12:20:00|10226.6|10224.6|10225.8|10223.8|10226.6|10224.6|10225.6|10223.6|1960
1718972700000|2024-06-21 12:25:00|||||||||423
1718973000000|2024-06-21 12:30:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|1466
1718973300000|2024-06-21 12:35:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|962
1718973600000|2024-06-21 12:40:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|3760
1718973900000|2024-06-21 12:45:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|6758
1718974200000|2024-06-21 12:50:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|1995
1718974500000|2024-06-21 12:55:00|10226.4|10224.4|10226.2|10224.2|10227|10225|10226.2|10224.2|2210
1718974800000|2024-06-21 13:00:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|693
1718975100000|2024-06-21 13:05:00|10225|10223|10225|10223|10225.4|10223.4|10224.6|10222.6|2374
1718975400000|2024-06-21 13:10:00|10224.6|10222.6|10225|10223|10225.4|10223.4|10224.6|10222.6|1357
1718975700000|2024-06-21 13:15:00|10225.2|10223.2|10224.2|10222.2|10225.4|10223.4|10224.2|10222.2|2863
1718976000000|2024-06-21 13:20:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|3768
1718976300000|2024-06-21 13:25:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|954
1718976600000|2024-06-21 13:30:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224|10222|3308
1718976900000|2024-06-21 13:35:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|3949
1718977200000|2024-06-21 13:40:00|10225.6|10223.6|10226.2|10224.2|10226.4|10224.4|10225.6|10223.6|2381
1718977500000|2024-06-21 13:45:00|10223.1|10221.1|10222.3|10220.3|10223.1|10221.1|10218.8|10216.8|12867
1718977800000|2024-06-21 13:50:00|10222.7|10220.7|10221.9|10219.9|10222.7|10220.7|10221.1|10219.1|3498
1718978100000|2024-06-21 13:55:00|10222.3|10220.3|10221.1|10219.1|10222.7|10220.7|10221.1|10219.1|3927
1718978400000|2024-06-21 14:00:00|10220.7|10218.7|10219.9|10217.9|10221.1|10219.1|10219.9|10217.9|3372
1718978700000|2024-06-21 14:05:00|10219.6|10217.6|10219.9|10217.9|10220.7|10218.7|10219.2|10217.2|5529
1718979000000|2024-06-21 14:10:00|10219.6|10217.6|10220.3|10218.3|10220.7|10218.7|10219.6|10217.6|2104
1718979300000|2024-06-21 14:15:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|1902
1718979600000|2024-06-21 14:20:00|10219.6|10217.6|10218.8|10216.8|10220.3|10218.3|10218.8|10216.8|3028
1718979900000|2024-06-21 14:25:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|2210
1718980200000|2024-06-21 14:30:00|10218|10216|10217.6|10215.6|10218.8|10216.8|10217.2|10215.2|4467
1718980500000|2024-06-21 14:35:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10218|10216|2698
1718980800000|2024-06-21 14:40:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218|10216|2101
1718981100000|2024-06-21 14:45:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|3281
1718981400000|2024-06-21 14:50:00|10218|10216|10218.4|10216.4|10218.8|10216.8|10218|10216|2142
1718981700000|2024-06-21 14:55:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|1755
1718982000000|2024-06-21 15:00:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|4700
1718982300000|2024-06-21 15:05:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|3303
1718982600000|2024-06-21 15:10:00|||||||||2716
1718982900000|2024-06-21 15:15:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|2421
1718983200000|2024-06-21 15:20:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|2875
1718983500000|2024-06-21 15:25:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|1093
1718983800000|2024-06-21 15:30:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|1622
1718984100000|2024-06-21 15:35:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|2826
1718984400000|2024-06-21 15:40:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|1605
1718984700000|2024-06-21 15:45:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|3291
1718985000000|2024-06-21 15:50:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|556
1718985300000|2024-06-21 15:55:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1513
1718985600000|2024-06-21 16:00:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1462
1718985900000|2024-06-21 16:05:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|276
1718986200000|2024-06-21 16:10:00|10218|10216|10218|10216|10218|10216|10218|10216|949
1718986500000|2024-06-21 16:15:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|1600
1718986800000|2024-06-21 16:20:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|770
1718987100000|2024-06-21 16:25:00|||||||||91
1718987400000|2024-06-21 16:30:00|||||||||242
1718987700000|2024-06-21 16:35:00|||||||||1762
1718988000000|2024-06-21 16:40:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|388
1718988300000|2024-06-21 16:45:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|3978
1718988600000|2024-06-21 16:50:00|||||||||368
1718988900000|2024-06-21 16:55:00|||||||||536
1718989200000|2024-06-21 17:00:00|||||||||131
1718989500000|2024-06-21 17:05:00|||||||||2528
1718989800000|2024-06-21 17:10:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|873
1718990100000|2024-06-21 17:15:00|||||||||23
1718990400000|2024-06-21 17:20:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|976
1718990700000|2024-06-21 17:25:00|||||||||44
1718991000000|2024-06-21 17:30:00|||||||||36
1718991300000|2024-06-21 17:35:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1119
1718991600000|2024-06-21 17:40:00|||||||||384
1718991900000|2024-06-21 17:45:00|||||||||579
1718992200000|2024-06-21 17:50:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|670
1718992500000|2024-06-21 17:55:00|10219|10217|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|2244
1718992800000|2024-06-21 18:00:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|907
1718993100000|2024-06-21 18:05:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|324
1718993400000|2024-06-21 18:10:00|||||||||213
1718993700000|2024-06-21 18:15:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|555
1718994000000|2024-06-21 18:20:00|||||||||274
1718994300000|2024-06-21 18:25:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|365
1718994600000|2024-06-21 18:30:00|||||||||29
1718994900000|2024-06-21 18:35:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|349
1718995200000|2024-06-21 18:40:00|||||||||481
1718995500000|2024-06-21 18:45:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|197
1718995800000|2024-06-21 18:50:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|712
1718996100000|2024-06-21 18:55:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|1372
1718996400000|2024-06-21 19:00:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|1504
1718996700000|2024-06-21 19:05:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|1018
1718997000000|2024-06-21 19:10:00|||||||||454
1718997300000|2024-06-21 19:15:00|||||||||581
1718997600000|2024-06-21 19:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|1115
1718997900000|2024-06-21 19:25:00|||||||||274
1718998200000|2024-06-21 19:30:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|877
1718998500000|2024-06-21 19:35:00|||||||||61
1718998800000|2024-06-21 19:40:00|||||||||100
1718999100000|2024-06-21 19:45:00|||||||||225
1718999400000|2024-06-21 19:50:00|||||||||81
1718999700000|2024-06-21 19:55:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|1753
1719000000000|2024-06-21 20:00:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|668
1719000300000|2024-06-21 20:05:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|1155
1719000600000|2024-06-21 20:10:00|||||||||56
1719000900000|2024-06-21 20:15:00|||||||||79
1719001200000|2024-06-21 20:20:00|||||||||109
1719001500000|2024-06-21 20:25:00|||||||||33
1719001800000|2024-06-21 20:30:00|||||||||365
1719002100000|2024-06-21 20:35:00|||||||||166
1719002400000|2024-06-21 20:40:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|1481
1719002700000|2024-06-21 20:45:00|||||||||99
1719003000000|2024-06-21 20:50:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|546
1719003300000|2024-06-21 20:55:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1467
1719180000000|2024-06-23 22:00:00|10218.4|10216.4|10218|10216|10218.8|10216.8|10217.6|10215.6|671
1719180300000|2024-06-23 22:05:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|213
1719180600000|2024-06-23 22:10:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|309
1719180900000|2024-06-23 22:15:00|10217.8|10215.8|10217.6|10215.6|10218|10216|10217.6|10215.6|285
1719181200000|2024-06-23 22:20:00|10218|10216|10218.6|10216.6|10218.8|10216.8|10218|10216|645
1719181500000|2024-06-23 22:25:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|25
1719181800000|2024-06-23 22:30:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|187
1719182100000|2024-06-23 22:35:00|||||||||9
1719182400000|2024-06-23 22:40:00|||||||||1
1719183000000|2024-06-23 22:50:00|||||||||1
1719183300000|2024-06-23 22:55:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|164
1719183600000|2024-06-23 23:00:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|82
1719183900000|2024-06-23 23:05:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|210
1719184200000|2024-06-23 23:10:00|||||||||7
1719184500000|2024-06-23 23:15:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|204
1719184800000|2024-06-23 23:20:00|||||||||5
1719185100000|2024-06-23 23:25:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|56
1719186000000|2024-06-23 23:40:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|74
1719186300000|2024-06-23 23:45:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|113
1719186600000|2024-06-23 23:50:00|10218.8|10216.8|10218.8|10216.8|10219|10217|10218.8|10216.8|227
1719186900000|2024-06-23 23:55:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|482
1719187200000|2024-06-24 00:00:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|446
1719187500000|2024-06-24 00:05:00|||||||||2
1719187800000|2024-06-24 00:10:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|314
1719188100000|2024-06-24 00:15:00|10219.6|10217.6|10219.4|10217.4|10219.6|10217.6|10219.2|10217.2|140
1719188400000|2024-06-24 00:20:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|589
1719188700000|2024-06-24 00:25:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|248
1719189000000|2024-06-24 00:30:00|||||||||58
1719189300000|2024-06-24 00:35:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|91
1719189600000|2024-06-24 00:40:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|53
1719189900000|2024-06-24 00:45:00|||||||||11
1719190200000|2024-06-24 00:50:00|10219|10217|10219|10217|10219|10217|10219|10217|537
1719190500000|2024-06-24 00:55:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|191
1719190800000|2024-06-24 01:00:00|10219|10217|10219.2|10217.2|10219.6|10217.6|10219|10217|518
1719191100000|2024-06-24 01:05:00|10219.4|10217.4|10219.2|10217.2|10219.4|10217.4|10219.2|10217.2|57
1719191400000|2024-06-24 01:10:00|10219.4|10217.4|10219.8|10217.8|10219.9|10217.9|10219.4|10217.4|317
1719191700000|2024-06-24 01:15:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|382
1719192000000|2024-06-24 01:20:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|32
1719192300000|2024-06-24 01:25:00|||||||||7
1719192600000|2024-06-24 01:30:00|||||||||28
1719192900000|2024-06-24 01:35:00|||||||||58
1719193200000|2024-06-24 01:40:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|161
1719193500000|2024-06-24 01:45:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|12
1719193800000|2024-06-24 01:50:00|10219.9|10217.9|10219.8|10217.8|10219.9|10217.9|10219.6|10217.6|157
1719194100000|2024-06-24 01:55:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|264
1719194400000|2024-06-24 02:00:00|||||||||4
1719194700000|2024-06-24 02:05:00|||||||||17
1719195000000|2024-06-24 02:10:00|||||||||5
1719195300000|2024-06-24 02:15:00|10219.9|10217.9|10219.2|10217.2|10219.9|10217.9|10219.2|10217.2|1952
1719195600000|2024-06-24 02:20:00|||||||||416
1719195900000|2024-06-24 02:25:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|5550
1719196200000|2024-06-24 02:30:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|81
1719196500000|2024-06-24 02:35:00|||||||||12
1719196800000|2024-06-24 02:40:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|179
1719197100000|2024-06-24 02:45:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|137
1719197400000|2024-06-24 02:50:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|69
1719197700000|2024-06-24 02:55:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|64
1719198000000|2024-06-24 03:00:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|41
1719198300000|2024-06-24 03:05:00|||||||||3
1719198900000|2024-06-24 03:15:00|||||||||6
1719199800000|2024-06-24 03:30:00|||||||||1
1719200100000|2024-06-24 03:35:00|10219|10217|10219.2|10217.2|10219.2|10217.2|10219|10217|35
1719200400000|2024-06-24 03:40:00|||||||||14
1719201600000|2024-06-24 04:00:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|149
1719202200000|2024-06-24 04:10:00|||||||||1
1719202500000|2024-06-24 04:15:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|91
1719202800000|2024-06-24 04:20:00|||||||||1
1719203100000|2024-06-24 04:25:00|||||||||232
1719203400000|2024-06-24 04:30:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|562
1719203700000|2024-06-24 04:35:00|||||||||1327
1719204000000|2024-06-24 04:40:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|361
1719204300000|2024-06-24 04:45:00|||||||||122
1719204900000|2024-06-24 04:55:00|||||||||1
1719205200000|2024-06-24 05:00:00|||||||||8
1719205500000|2024-06-24 05:05:00|||||||||19
1719205800000|2024-06-24 05:10:00|||||||||10
1719207000000|2024-06-24 05:30:00|||||||||112
1719207300000|2024-06-24 05:35:00|||||||||182
1719207600000|2024-06-24 05:40:00|||||||||14
1719207900000|2024-06-24 05:45:00|||||||||3
1719208200000|2024-06-24 05:50:00|||||||||8
1719208500000|2024-06-24 05:55:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|474
1719208800000|2024-06-24 06:00:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|1200
1719209100000|2024-06-24 06:05:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|469
1719209400000|2024-06-24 06:10:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|395
1719209700000|2024-06-24 06:15:00|10218|10216|10218|10216|10218|10216|10218|10216|159
1719210000000|2024-06-24 06:20:00|10217.6|10215.6|10217.8|10215.8|10218|10216|10217.2|10215.2|731
1719210300000|2024-06-24 06:25:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|85
1719210600000|2024-06-24 06:30:00|||||||||19
1719210900000|2024-06-24 06:35:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|382
1719211200000|2024-06-24 06:40:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|533
1719211500000|2024-06-24 06:45:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|142
1719211800000|2024-06-24 06:50:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|209
1719212100000|2024-06-24 06:55:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|99
1719212400000|2024-06-24 07:00:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|520
1719212700000|2024-06-24 07:05:00|||||||||9
1719213000000|2024-06-24 07:10:00|10218.4|10216.4|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|592
1719213300000|2024-06-24 07:15:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|591
1719213600000|2024-06-24 07:20:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|151
1719213900000|2024-06-24 07:25:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|226
1719214200000|2024-06-24 07:30:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|241
1719214500000|2024-06-24 07:35:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|372
1719214800000|2024-06-24 07:40:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|215
1719215100000|2024-06-24 07:45:00|||||||||377
1719215400000|2024-06-24 07:50:00|10219.4|10217.4|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1036
1719215700000|2024-06-24 07:55:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|1003
1719216000000|2024-06-24 08:00:00|10219.6|10217.6|10220.3|10218.3|10220.5|10218.5|10219.2|10217.2|1264
1719216300000|2024-06-24 08:05:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|454
1719216600000|2024-06-24 08:10:00|||||||||554
1719216900000|2024-06-24 08:15:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|1043
1719217200000|2024-06-24 08:20:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10219.2|10217.2|129
1719217500000|2024-06-24 08:25:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|225
1719217800000|2024-06-24 08:30:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|345
1719218100000|2024-06-24 08:35:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|841
1719218400000|2024-06-24 08:40:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|4
1719218700000|2024-06-24 08:45:00|||||||||270
1719219000000|2024-06-24 08:50:00|10219.2|10217.2|10219.4|10217.4|10219.6|10217.6|10219.2|10217.2|772
1719219300000|2024-06-24 08:55:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|236
1719219600000|2024-06-24 09:00:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|283
1719219900000|2024-06-24 09:05:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|754
1719220200000|2024-06-24 09:10:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|543
1719220500000|2024-06-24 09:15:00|||||||||2
1719220800000|2024-06-24 09:20:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|197
1719221100000|2024-06-24 09:25:00|10219.6|10217.6|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|417
1719221400000|2024-06-24 09:30:00|10219|10217|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1494
1719221700000|2024-06-24 09:35:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|216
1719222000000|2024-06-24 09:40:00|||||||||235
1719222300000|2024-06-24 09:45:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|933
1719222600000|2024-06-24 09:50:00|10219|10217|10219|10217|10219|10217|10219|10217|939
1719222900000|2024-06-24 09:55:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|172
1719223200000|2024-06-24 10:00:00|||||||||270
1719223500000|2024-06-24 10:05:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|626
1719223800000|2024-06-24 10:10:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|427
1719224100000|2024-06-24 10:15:00|||||||||563
1719224400000|2024-06-24 10:20:00|10219|10217|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|439
1719224700000|2024-06-24 10:25:00|10218.6|10216.6|10218.4|10216.4|10218.8|10216.8|10218|10216|240
1719225000000|2024-06-24 10:30:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|198
1719225300000|2024-06-24 10:35:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.6|10215.6|304
1719225600000|2024-06-24 10:40:00|10218|10216|10217.2|10215.2|10218|10216|10217.2|10215.2|251
1719225900000|2024-06-24 10:45:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|63
1719226200000|2024-06-24 10:50:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|47
1719226500000|2024-06-24 10:55:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|770
1719226800000|2024-06-24 11:00:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|318
1719227100000|2024-06-24 11:05:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|422
1719227400000|2024-06-24 11:10:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|176
1719227700000|2024-06-24 11:15:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|850
1719228000000|2024-06-24 11:20:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|636
1719228300000|2024-06-24 11:25:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|1152
1719228600000|2024-06-24 11:30:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|592
1719228900000|2024-06-24 11:35:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|459
1719229200000|2024-06-24 11:40:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|2376
1719229500000|2024-06-24 11:45:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|866
1719229800000|2024-06-24 11:50:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|908
1719230100000|2024-06-24 11:55:00|10217.4|10215.4|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|743
1719230400000|2024-06-24 12:00:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216|10214|2434
1719230700000|2024-06-24 12:05:00|||||||||250
1719231000000|2024-06-24 12:10:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|729
1719231300000|2024-06-24 12:15:00|10216|10214|10216|10214|10216.4|10214.4|10216|10214|873
1719231600000|2024-06-24 12:20:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|1667
1719231900000|2024-06-24 12:25:00|10217.6|10215.6|10217.2|10215.2|10218|10216|10217.2|10215.2|1330
1719232200000|2024-06-24 12:30:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1617
1719232500000|2024-06-24 12:35:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|2190
1719232800000|2024-06-24 12:40:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|1140
1719233100000|2024-06-24 12:45:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|1680
1719233400000|2024-06-24 12:50:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|961
1719233700000|2024-06-24 12:55:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|788
1719234000000|2024-06-24 13:00:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.2|10215.2|1211
1719234300000|2024-06-24 13:05:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1007
1719234600000|2024-06-24 13:10:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|885
1719234900000|2024-06-24 13:15:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|1288
1719235200000|2024-06-24 13:20:00|||||||||271
1719235500000|2024-06-24 13:25:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|2084
1719235800000|2024-06-24 13:30:00|10218|10216|10217.6|10215.6|10218|10216|10217.2|10215.2|1807
1719236100000|2024-06-24 13:35:00|10218|10216|10216.8|10214.8|10218|10216|10216.8|10214.8|2735
1719236400000|2024-06-24 13:40:00|10217.2|10215.2|10218|10216|10218|10216|10216.8|10214.8|1474
1719236700000|2024-06-24 13:45:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|730
1719237000000|2024-06-24 13:50:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|912
1719237300000|2024-06-24 13:55:00|10217.6|10215.6|10218|10216|10218|10216|10217.6|10215.6|1405
1719237600000|2024-06-24 14:00:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|2054
1719237900000|2024-06-24 14:05:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|1886
1719238200000|2024-06-24 14:10:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|864
1719238500000|2024-06-24 14:15:00|10218.8|10216.8|10218|10216|10218.8|10216.8|10218|10216|1396
1719238800000|2024-06-24 14:20:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|817
1719239100000|2024-06-24 14:25:00|10218|10216|10218|10216|10218|10216|10218|10216|180
1719239400000|2024-06-24 14:30:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|1959
1719239700000|2024-06-24 14:35:00|||||||||39
1719240000000|2024-06-24 14:40:00|||||||||871
1719240300000|2024-06-24 14:45:00|10218.4|10216.4|10217.2|10215.2|10218.4|10216.4|10217.2|10215.2|1883
1719240600000|2024-06-24 14:50:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|2508
1719240900000|2024-06-24 14:55:00|10216.8|10214.8|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1787
1719241200000|2024-06-24 15:00:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|2352
1719241500000|2024-06-24 15:05:00|||||||||856
1719241800000|2024-06-24 15:10:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|741
1719242100000|2024-06-24 15:15:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1294
1719242400000|2024-06-24 15:20:00|||||||||937
1719242700000|2024-06-24 15:25:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1872
1719243000000|2024-06-24 15:30:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|936
1719243300000|2024-06-24 15:35:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|642
1719243600000|2024-06-24 15:40:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|941
1719243900000|2024-06-24 15:45:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|2295
1719244200000|2024-06-24 15:50:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|1321
1719244500000|2024-06-24 15:55:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1768
1719244800000|2024-06-24 16:00:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1050
1719245100000|2024-06-24 16:05:00|||||||||1039
1719245400000|2024-06-24 16:10:00|||||||||1079
1719245700000|2024-06-24 16:15:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|612
1719246000000|2024-06-24 16:20:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|199
1719246300000|2024-06-24 16:25:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|1632
1719246600000|2024-06-24 16:30:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|884
1719246900000|2024-06-24 16:35:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|326
1719247200000|2024-06-24 16:40:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1040
1719247500000|2024-06-24 16:45:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|439
1719247800000|2024-06-24 16:50:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|4353
1719248100000|2024-06-24 16:55:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|2743
1719248400000|2024-06-24 17:00:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|904
1719248700000|2024-06-24 17:05:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|557
1719249000000|2024-06-24 17:10:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|714
1719249300000|2024-06-24 17:15:00|||||||||1634
1719249600000|2024-06-24 17:20:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|1462
1719249900000|2024-06-24 17:25:00|||||||||352
1719250200000|2024-06-24 17:30:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1920
1719250500000|2024-06-24 17:35:00|||||||||728
1719250800000|2024-06-24 17:40:00|||||||||29
1719251100000|2024-06-24 17:45:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|1288
1719251400000|2024-06-24 17:50:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|2619
1719251700000|2024-06-24 17:55:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1067
1719252000000|2024-06-24 18:00:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|3049
1719252300000|2024-06-24 18:05:00|10218|10216|10218|10216|10218|10216|10217.6|10215.6|607
1719252600000|2024-06-24 18:10:00|||||||||138
1719252900000|2024-06-24 18:15:00|||||||||96
1719253200000|2024-06-24 18:20:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|704
1719253500000|2024-06-24 18:25:00|||||||||130
1719253800000|2024-06-24 18:30:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|784
1719254100000|2024-06-24 18:35:00|||||||||1755
1719254400000|2024-06-24 18:40:00|||||||||355
1719254700000|2024-06-24 18:45:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|2513
1719255000000|2024-06-24 18:50:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.4|10216.4|2421
1719255300000|2024-06-24 18:55:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|945
1719255600000|2024-06-24 19:00:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10217.6|10215.6|1796
1719255900000|2024-06-24 19:05:00|||||||||578
1719256200000|2024-06-24 19:10:00|10218.4|10216.4|10218|10216|10218.4|10216.4|10218|10216|1453
1719256500000|2024-06-24 19:15:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|666
1719256800000|2024-06-24 19:20:00|10218|10216|10218|10216|10218|10216|10218|10216|706
1719257100000|2024-06-24 19:25:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218|10216|678
1719257400000|2024-06-24 19:30:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|1421
1719257700000|2024-06-24 19:35:00|10218.8|10216.8|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|2517
1719258000000|2024-06-24 19:40:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|712
1719258300000|2024-06-24 19:45:00|||||||||402
1719258600000|2024-06-24 19:50:00|||||||||572
1719258900000|2024-06-24 19:55:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|2523
1719259200000|2024-06-24 20:00:00|10218.8|10216.8|10221.1|10219.1|10221.1|10219.1|10218.8|10216.8|3408
1719259500000|2024-06-24 20:05:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|2586
1719259800000|2024-06-24 20:10:00|10220.7|10218.7|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|1299
1719260100000|2024-06-24 20:15:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10220.7|10218.7|2936
1719260400000|2024-06-24 20:20:00|||||||||329
1719260700000|2024-06-24 20:25:00|||||||||598
1719261000000|2024-06-24 20:30:00|||||||||1411
1719261300000|2024-06-24 20:35:00|||||||||1655
1719261600000|2024-06-24 20:40:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|942
1719261900000|2024-06-24 20:45:00|10221.3|10219.3|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|779
1719262200000|2024-06-24 20:50:00|10220.7|10218.7|10220.7|10218.7|10220.9|10218.9|10220.7|10218.7|599
1719262500000|2024-06-24 20:55:00|||||||||1277
1719266400000|2024-06-24 22:00:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|437
1719266700000|2024-06-24 22:05:00|||||||||66
1719267300000|2024-06-24 22:15:00|||||||||7
1719267600000|2024-06-24 22:20:00|||||||||6
1719267900000|2024-06-24 22:25:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|57
1719268500000|2024-06-24 22:35:00|10220.7|10218.7|10220.9|10218.9|10220.9|10218.9|10220.7|10218.7|145
1719268800000|2024-06-24 22:40:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|1
1719269100000|2024-06-24 22:45:00|||||||||427
1719269400000|2024-06-24 22:50:00|||||||||60
1719269700000|2024-06-24 22:55:00|10221.1|10219.1|10221.1|10219.1|10221.1|10219.1|10220.9|10218.9|103
1719270000000|2024-06-24 23:00:00|||||||||11
1719270300000|2024-06-24 23:05:00|||||||||1
1719270600000|2024-06-24 23:10:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|36
1719271200000|2024-06-24 23:20:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|11
1719271500000|2024-06-24 23:25:00|||||||||40
1719271800000|2024-06-24 23:30:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|212
1719272100000|2024-06-24 23:35:00|||||||||37
1719272400000|2024-06-24 23:40:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|171
1719272700000|2024-06-24 23:45:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|525
1719273000000|2024-06-24 23:50:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|61
1719273300000|2024-06-24 23:55:00|||||||||1
1719273600000|2024-06-25 00:00:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|278
1719273900000|2024-06-25 00:05:00|||||||||32
1719274200000|2024-06-25 00:10:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|195
1719274500000|2024-06-25 00:15:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|149
1719274800000|2024-06-25 00:20:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|339
1719275100000|2024-06-25 00:25:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|68
1719275400000|2024-06-25 00:30:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|101
1719275700000|2024-06-25 00:35:00|||||||||29
1719276000000|2024-06-25 00:40:00|10220.3|10218.3|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|234
1719276300000|2024-06-25 00:45:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|44
1719276600000|2024-06-25 00:50:00|10220.5|10218.5|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|59
1719276900000|2024-06-25 00:55:00|10220.3|10218.3|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|73
1719277200000|2024-06-25 01:00:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|55
1719277500000|2024-06-25 01:05:00|10221.1|10219.1|10220.9|10218.9|10221.1|10219.1|10220.7|10218.7|137
1719277800000|2024-06-25 01:10:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|3
1719278100000|2024-06-25 01:15:00|10220.9|10218.9|10220.7|10218.7|10220.9|10218.9|10220.7|10218.7|204
1719278400000|2024-06-25 01:20:00|||||||||9
1719278700000|2024-06-25 01:25:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|64
1719279000000|2024-06-25 01:30:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|266
1719279300000|2024-06-25 01:35:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|89
1719279600000|2024-06-25 01:40:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|154
1719279900000|2024-06-25 01:45:00|||||||||20
1719280200000|2024-06-25 01:50:00|||||||||4
1719280800000|2024-06-25 02:00:00|10220.7|10218.7|10220.3|10218.3|10220.7|10218.7|10220.3|10218.3|462
1719281100000|2024-06-25 02:05:00|10220.5|10218.5|10220.3|10218.3|10220.7|10218.7|10219.9|10217.9|105
1719281400000|2024-06-25 02:10:00|||||||||68
1719281700000|2024-06-25 02:15:00|||||||||88
1719282000000|2024-06-25 02:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|166
1719282300000|2024-06-25 02:25:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|45
1719282600000|2024-06-25 02:30:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|650
1719282900000|2024-06-25 02:35:00|10221.1|10219.1|10220.7|10218.7|10221.1|10219.1|10220.7|10218.7|494
1719283200000|2024-06-25 02:40:00|||||||||4134
1719283500000|2024-06-25 02:45:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|48
1719283800000|2024-06-25 02:50:00|||||||||4
1719284100000|2024-06-25 02:55:00|||||||||10
1719284400000|2024-06-25 03:00:00|||||||||52
1719284700000|2024-06-25 03:05:00|||||||||21
1719285000000|2024-06-25 03:10:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|628
1719285300000|2024-06-25 03:15:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|266
1719285600000|2024-06-25 03:20:00|||||||||11
1719285900000|2024-06-25 03:25:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|37
1719286200000|2024-06-25 03:30:00|10220.1|10218.1|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|92
1719286500000|2024-06-25 03:35:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|712
1719286800000|2024-06-25 03:40:00|10219.8|10217.8|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|91
1719287100000|2024-06-25 03:45:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|10
1719287400000|2024-06-25 03:50:00|||||||||14
1719287700000|2024-06-25 03:55:00|10219.8|10217.8|10219.6|10217.6|10219.8|10217.8|10219.6|10217.6|86
1719288000000|2024-06-25 04:00:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|20
1719288300000|2024-06-25 04:05:00|||||||||3
1719288600000|2024-06-25 04:10:00|||||||||6
1719288900000|2024-06-25 04:15:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|375
1719289200000|2024-06-25 04:20:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|111
1719289500000|2024-06-25 04:25:00|10220.1|10218.1|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|34
1719289800000|2024-06-25 04:30:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|50
1719290100000|2024-06-25 04:35:00|||||||||92
1719290400000|2024-06-25 04:40:00|||||||||10
1719291000000|2024-06-25 04:50:00|||||||||25
1719291300000|2024-06-25 04:55:00|||||||||33
1719291900000|2024-06-25 05:05:00|||||||||4
1719292200000|2024-06-25 05:10:00|||||||||2
1719292500000|2024-06-25 05:15:00|||||||||1
1719293400000|2024-06-25 05:30:00|10219.6|10217.6|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|197
1719293700000|2024-06-25 05:35:00|||||||||224
1719294000000|2024-06-25 05:40:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|836
1719294300000|2024-06-25 05:45:00|10219.4|10217.4|10219.6|10217.6|10219.6|10217.6|10219.4|10217.4|23
1719294600000|2024-06-25 05:50:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|637
1719294900000|2024-06-25 05:55:00|||||||||11
1719295200000|2024-06-25 06:00:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|441
1719295500000|2024-06-25 06:05:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|224
1719295800000|2024-06-25 06:10:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|170
1719296100000|2024-06-25 06:15:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|546
1719296400000|2024-06-25 06:20:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10219.2|10217.2|480
1719296700000|2024-06-25 06:25:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|889
1719297000000|2024-06-25 06:30:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|358
1719297300000|2024-06-25 06:35:00|||||||||275
1719297600000|2024-06-25 06:40:00|||||||||214
1719297900000|2024-06-25 06:45:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|149
1719298200000|2024-06-25 06:50:00|10219|10217|10219.6|10217.6|10219.6|10217.6|10219|10217|498
1719298500000|2024-06-25 06:55:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|177
1719298800000|2024-06-25 07:00:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|1340
1719299100000|2024-06-25 07:05:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218.6|10216.6|847
1719299400000|2024-06-25 07:10:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|485
1719299700000|2024-06-25 07:15:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|680
1719300000000|2024-06-25 07:20:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|318
1719300300000|2024-06-25 07:25:00|10218.8|10216.8|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|276
1719300600000|2024-06-25 07:30:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|1138
1719300900000|2024-06-25 07:35:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|2148
1719301200000|2024-06-25 07:40:00|10219.6|10217.6|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|914
1719301500000|2024-06-25 07:45:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|547
1719301800000|2024-06-25 07:50:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|394
1719302100000|2024-06-25 07:55:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|395
1719302400000|2024-06-25 08:00:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218.4|10216.4|330
1719302700000|2024-06-25 08:05:00|10218.2|10216.2|10218.4|10216.4|10218.4|10216.4|10218|10216|600
1719303000000|2024-06-25 08:10:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|1207
1719303300000|2024-06-25 08:15:00|10218|10216|10218|10216|10218|10216|10218|10216|923
1719303600000|2024-06-25 08:20:00|||||||||2382
1719303900000|2024-06-25 08:25:00|10217.6|10215.6|10216.8|10214.8|10218|10216|10216.8|10214.8|1666
1719304200000|2024-06-25 08:30:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1355
1719304500000|2024-06-25 08:35:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|783
1719304800000|2024-06-25 08:40:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|306
1719305100000|2024-06-25 08:45:00|||||||||44
1719305400000|2024-06-25 08:50:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|805
1719305700000|2024-06-25 08:55:00|||||||||107
1719306000000|2024-06-25 09:00:00|||||||||302
1719306300000|2024-06-25 09:05:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|196
1719306600000|2024-06-25 09:10:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|265
1719306900000|2024-06-25 09:15:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.6|10215.6|668
1719307200000|2024-06-25 09:20:00|10217.2|10215.2|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|519
1719307500000|2024-06-25 09:25:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10217.2|10215.2|1011
1719307800000|2024-06-25 09:30:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1148
1719308100000|2024-06-25 09:35:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|408
1719308400000|2024-06-25 09:40:00|||||||||65
1719308700000|2024-06-25 09:45:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|1148
1719309000000|2024-06-25 09:50:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|753
1719309300000|2024-06-25 09:55:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|150
1719309600000|2024-06-25 10:00:00|10217.8|10215.8|10217.6|10215.6|10217.8|10215.8|10217.6|10215.6|149
1719309900000|2024-06-25 10:05:00|10217.8|10215.8|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|1020
1719310200000|2024-06-25 10:10:00|||||||||273
1719310500000|2024-06-25 10:15:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1601
1719310800000|2024-06-25 10:20:00|||||||||110
1719311100000|2024-06-25 10:25:00|10219.2|10217.2|10219.2|10217.2|10219.2|10217.2|10218.8|10216.8|740
1719311400000|2024-06-25 10:30:00|10218.8|10216.8|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|372
1719311700000|2024-06-25 10:35:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|471
1719312000000|2024-06-25 10:40:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|1186
1719312300000|2024-06-25 10:45:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|653
1719312600000|2024-06-25 10:50:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|997
1719312900000|2024-06-25 10:55:00|10219.9|10217.9|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|305
1719313200000|2024-06-25 11:00:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|1557
1719313500000|2024-06-25 11:05:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|1367
1719313800000|2024-06-25 11:10:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|708
1719314100000|2024-06-25 11:15:00|10219.9|10217.9|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|684
1719314400000|2024-06-25 11:20:00|10219.6|10217.6|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|841
1719314700000|2024-06-25 11:25:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10219.2|10217.2|416
1719315000000|2024-06-25 11:30:00|10219.9|10217.9|10219.6|10217.6|10219.9|10217.9|10219.6|10217.6|778
1719315300000|2024-06-25 11:35:00|10219.2|10217.2|10219.9|10217.9|10219.9|10217.9|10219.2|10217.2|1502
1719315600000|2024-06-25 11:40:00|10220.3|10218.3|10220.3|10218.3|10220.3|10218.3|10219.9|10217.9|1373
1719315900000|2024-06-25 11:45:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|1281
1719316200000|2024-06-25 11:50:00|10221.1|10219.1|10221.1|10219.1|10221.5|10219.5|10221.1|10219.1|2995
1719316500000|2024-06-25 11:55:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.7|10218.7|2070
1719316800000|2024-06-25 12:00:00|10220.7|10218.7|10221.1|10219.1|10221.5|10219.5|10220.7|10218.7|5755
1719317100000|2024-06-25 12:05:00|10221.3|10219.3|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|1946
1719317400000|2024-06-25 12:10:00|10221.1|10219.1|10221.5|10219.5|10221.5|10219.5|10221.1|10219.1|681
1719317700000|2024-06-25 12:15:00|10221.1|10219.1|10221.9|10219.9|10221.9|10219.9|10221.1|10219.1|1240
1719318000000|2024-06-25 12:20:00|10222.3|10220.3|10221.9|10219.9|10222.3|10220.3|10221.5|10219.5|2482
1719318300000|2024-06-25 12:25:00|10222.3|10220.3|10222.7|10220.7|10222.7|10220.7|10222.3|10220.3|2275
1719318600000|2024-06-25 12:30:00|10221.5|10219.5|10219.9|10217.9|10221.5|10219.5|10219.2|10217.2|10446
1719318900000|2024-06-25 12:35:00|10220.3|10218.3|10219.2|10217.2|10220.7|10218.7|10219.2|10217.2|3361
1719319200000|2024-06-25 12:40:00|10219.6|10217.6|10218|10216|10219.6|10217.6|10218|10216|3062
1719319500000|2024-06-25 12:45:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|2231
1719319800000|2024-06-25 12:50:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218|10216|4390
1719320100000|2024-06-25 12:55:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10218.4|10216.4|2981
1719320400000|2024-06-25 13:00:00|10218|10216|10219.2|10217.2|10219.2|10217.2|10218|10216|1756
1719320700000|2024-06-25 13:05:00|10219.6|10217.6|10218.4|10216.4|10219.6|10217.6|10218.4|10216.4|2063
1719321000000|2024-06-25 13:10:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|911
1719321300000|2024-06-25 13:15:00|10218|10216|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|2513
1719321600000|2024-06-25 13:20:00|10217.8|10215.8|10218|10216|10218.4|10216.4|10217.6|10215.6|925
1719321900000|2024-06-25 13:25:00|10217.8|10215.8|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|3484
1719322200000|2024-06-25 13:30:00|10218.8|10216.8|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|2478
1719322500000|2024-06-25 13:35:00|10218.4|10216.4|10218|10216|10218.8|10216.8|10218|10216|994
1719322800000|2024-06-25 13:40:00|10218.4|10216.4|10217.6|10215.6|10218.8|10216.8|10217.6|10215.6|2029
1719323100000|2024-06-25 13:45:00|10217.8|10215.8|10218|10216|10218.4|10216.4|10217.6|10215.6|31688
1719323400000|2024-06-25 13:50:00|10217.6|10215.6|10217.6|10215.6|10218|10216|10217.2|10215.2|1795
1719323700000|2024-06-25 13:55:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|3153
1719324000000|2024-06-25 14:00:00|10217.6|10215.6|10216.4|10214.4|10217.6|10215.6|10216|10214|6043
1719324300000|2024-06-25 14:05:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|4472
1719324600000|2024-06-25 14:10:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|2458
1719324900000|2024-06-25 14:15:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|3810
1719325200000|2024-06-25 14:20:00|10216|10214|10217.2|10215.2|10217.2|10215.2|10216|10214|2830
1719325500000|2024-06-25 14:25:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|971
1719325800000|2024-06-25 14:30:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1227
1719326100000|2024-06-25 14:35:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|1376
1719326400000|2024-06-25 14:40:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|950
1719326700000|2024-06-25 14:45:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|705
1719327000000|2024-06-25 14:50:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1748
1719327300000|2024-06-25 14:55:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1337
1719327600000|2024-06-25 15:00:00|10217.2|10215.2|10216.4|10214.4|10217.2|10215.2|10216.4|10214.4|1150
1719327900000|2024-06-25 15:05:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|1984
1719328200000|2024-06-25 15:10:00|10216|10214|10215.6|10213.6|10216.4|10214.4|10215.3|10213.3|2066
1719328500000|2024-06-25 15:15:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|1385
1719328800000|2024-06-25 15:20:00|||||||||1748
1719329100000|2024-06-25 15:25:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|2780
1719329400000|2024-06-25 15:30:00|10215.6|10213.6|10214.9|10212.9|10215.6|10213.6|10214.9|10212.9|2552
1719329700000|2024-06-25 15:35:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|3508
1719330000000|2024-06-25 15:40:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|842
1719330300000|2024-06-25 15:45:00|10215.6|10213.6|10215.5|10213.5|10215.6|10213.6|10215.3|10213.3|1121
1719330600000|2024-06-25 15:50:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|848
1719330900000|2024-06-25 15:55:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|769
1719331200000|2024-06-25 16:00:00|||||||||1431
1719331500000|2024-06-25 16:05:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|1054
1719331800000|2024-06-25 16:10:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|883
1719332100000|2024-06-25 16:15:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|890
1719332400000|2024-06-25 16:20:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|210
1719332700000|2024-06-25 16:25:00|||||||||395
1719333000000|2024-06-25 16:30:00|||||||||235
1719333300000|2024-06-25 16:35:00|||||||||538
1719333600000|2024-06-25 16:40:00|||||||||619
1719333900000|2024-06-25 16:45:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|1392
1719334200000|2024-06-25 16:50:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|2651
1719334500000|2024-06-25 16:55:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|2030
1719334800000|2024-06-25 17:00:00|10214.9|10212.9|10216|10214|10216|10214|10214.9|10212.9|7698
1719335100000|2024-06-25 17:05:00|10215.8|10213.8|10215.6|10213.6|10216.4|10214.4|10215.6|10213.6|3159
1719335400000|2024-06-25 17:10:00|10215.8|10213.8|10216|10214|10216|10214|10215.6|10213.6|1339
1719335700000|2024-06-25 17:15:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|3025
1719336000000|2024-06-25 17:20:00|||||||||103
1719336300000|2024-06-25 17:25:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|4158
1719336600000|2024-06-25 17:30:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1343
1719336900000|2024-06-25 17:35:00|||||||||759
1719337200000|2024-06-25 17:40:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1536
1719337500000|2024-06-25 17:45:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|2890
1719337800000|2024-06-25 17:50:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|202
1719338100000|2024-06-25 17:55:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|1627
1719338400000|2024-06-25 18:00:00|||||||||398
1719338700000|2024-06-25 18:05:00|||||||||90
1719339000000|2024-06-25 18:10:00|||||||||141
1719339300000|2024-06-25 18:15:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.2|10215.2|1386
1719339600000|2024-06-25 18:20:00|||||||||356
1719339900000|2024-06-25 18:25:00|||||||||355
1719340200000|2024-06-25 18:30:00|||||||||616
1719340500000|2024-06-25 18:35:00|10218|10216|10217.6|10215.6|10218|10216|10217.6|10215.6|883
1719340800000|2024-06-25 18:40:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|2178
1719341100000|2024-06-25 18:45:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|2803
1719341400000|2024-06-25 18:50:00|10218|10216|10218|10216|10218|10216|10218|10216|1542
1719341700000|2024-06-25 18:55:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|4535
1719342000000|2024-06-25 19:00:00|10218|10216|10218.4|10216.4|10218.4|10216.4|10218|10216|3424
1719342300000|2024-06-25 19:05:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218.4|10216.4|3704
1719342600000|2024-06-25 19:10:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|1112
1719342900000|2024-06-25 19:15:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1556
1719343200000|2024-06-25 19:20:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|2111
1719343500000|2024-06-25 19:25:00|||||||||827
1719343800000|2024-06-25 19:30:00|||||||||537
1719344100000|2024-06-25 19:35:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|1984
1719344400000|2024-06-25 19:40:00|||||||||550
1719344700000|2024-06-25 19:45:00|||||||||2234
1719345000000|2024-06-25 19:50:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|4326
1719345300000|2024-06-25 19:55:00|10218.4|10216.4|10218.8|10216.8|10218.8|10216.8|10218.4|10216.4|4791
1719345600000|2024-06-25 20:00:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|1164
1719345900000|2024-06-25 20:05:00|||||||||1710
1719346200000|2024-06-25 20:10:00|10218|10216|10218|10216|10218|10216|10218|10216|1440
1719346500000|2024-06-25 20:15:00|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|10217.6|10215.6|1295
1719346800000|2024-06-25 20:20:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|1183
1719347100000|2024-06-25 20:25:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|1847
1719347400000|2024-06-25 20:30:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|2181
1719347700000|2024-06-25 20:35:00|||||||||344
1719348000000|2024-06-25 20:40:00|10216|10214|10216|10214|10216|10214|10216|10214|1090
1719348300000|2024-06-25 20:45:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|2742
1719348600000|2024-06-25 20:50:00|10216|10214|10216|10214|10216|10214|10216|10214|2585
1719348900000|2024-06-25 20:55:00|||||||||428
1719352800000|2024-06-25 22:00:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|135
1719353100000|2024-06-25 22:05:00|||||||||3
1719353400000|2024-06-25 22:10:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|54
1719353700000|2024-06-25 22:15:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|94
1719354000000|2024-06-25 22:20:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|729
1719354300000|2024-06-25 22:25:00|||||||||3
1719354600000|2024-06-25 22:30:00|10216.6|10214.6|10216.4|10214.4|10216.6|10214.6|10216.4|10214.4|174
1719354900000|2024-06-25 22:35:00|||||||||8
1719355200000|2024-06-25 22:40:00|||||||||5
1719355500000|2024-06-25 22:45:00|||||||||229
1719355800000|2024-06-25 22:50:00|||||||||3
1719356100000|2024-06-25 22:55:00|||||||||2
1719356400000|2024-06-25 23:00:00|||||||||12
1719356700000|2024-06-25 23:05:00|||||||||4
1719357000000|2024-06-25 23:10:00|||||||||3
1719357300000|2024-06-25 23:15:00|10216|10214|10216|10214|10216|10214|10216|10214|33
1719357600000|2024-06-25 23:20:00|||||||||2
1719357900000|2024-06-25 23:25:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|133
1719358200000|2024-06-25 23:30:00|||||||||1
1719358500000|2024-06-25 23:35:00|||||||||5
1719358800000|2024-06-25 23:40:00|||||||||1
1719359100000|2024-06-25 23:45:00|||||||||272
1719359400000|2024-06-25 23:50:00|||||||||7
1719360000000|2024-06-26 00:00:00|||||||||47
1719360300000|2024-06-26 00:05:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|133
1719360600000|2024-06-26 00:10:00|10216|10214|10215.6|10213.6|10216|10214|10215.3|10213.3|1315
1719360900000|2024-06-26 00:15:00|||||||||35
1719361200000|2024-06-26 00:20:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|447
1719361500000|2024-06-26 00:25:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|204
1719361800000|2024-06-26 00:30:00|||||||||34
1719362100000|2024-06-26 00:35:00|10215.1|10213.1|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|141
1719362400000|2024-06-26 00:40:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|292
1719362700000|2024-06-26 00:45:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|349
1719363000000|2024-06-26 00:50:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|260
1719363300000|2024-06-26 00:55:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|98
1719363600000|2024-06-26 01:00:00|10214.7|10212.7|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|626
1719363900000|2024-06-26 01:05:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|52
1719364200000|2024-06-26 01:10:00|||||||||43
1719364500000|2024-06-26 01:15:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|109
1719364800000|2024-06-26 01:20:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|136
1719365100000|2024-06-26 01:25:00|10214.7|10212.7|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|31
1719365400000|2024-06-26 01:30:00|10214.5|10212.5|10213.3|10211.3|10214.7|10212.7|10212.9|10210.9|1743
1719365700000|2024-06-26 01:35:00|10213.7|10211.7|10212.5|10210.5|10213.7|10211.7|10212.5|10210.5|1204
1719366000000|2024-06-26 01:40:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|756
1719366300000|2024-06-26 01:45:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|2008
1719366600000|2024-06-26 01:50:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|1513
1719366900000|2024-06-26 01:55:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|4579
1719367200000|2024-06-26 02:00:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|890
1719367500000|2024-06-26 02:05:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|602
1719367800000|2024-06-26 02:10:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|956
1719368100000|2024-06-26 02:15:00|||||||||529
1719368400000|2024-06-26 02:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|382
1719368700000|2024-06-26 02:25:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|293
1719369000000|2024-06-26 02:30:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|569
1719369300000|2024-06-26 02:35:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|289
1719369600000|2024-06-26 02:40:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|163
1719369900000|2024-06-26 02:45:00|||||||||32
1719370200000|2024-06-26 02:50:00|||||||||35
1719370500000|2024-06-26 02:55:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|155
1719370800000|2024-06-26 03:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|141
1719371100000|2024-06-26 03:05:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|614
1719371400000|2024-06-26 03:10:00|||||||||55
1719371700000|2024-06-26 03:15:00|||||||||42
1719372000000|2024-06-26 03:20:00|||||||||537
1719372300000|2024-06-26 03:25:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|292
1719372600000|2024-06-26 03:30:00|||||||||125
1719372900000|2024-06-26 03:35:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|258
1719373200000|2024-06-26 03:40:00|||||||||49
1719373500000|2024-06-26 03:45:00|||||||||71
1719373800000|2024-06-26 03:50:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|221
1719374100000|2024-06-26 03:55:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|25
1719374400000|2024-06-26 04:00:00|||||||||81
1719374700000|2024-06-26 04:05:00|||||||||46
1719375000000|2024-06-26 04:10:00|||||||||46
1719375300000|2024-06-26 04:15:00|||||||||46
1719375600000|2024-06-26 04:20:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|79
1719375900000|2024-06-26 04:25:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|261
1719376200000|2024-06-26 04:30:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|409
1719376500000|2024-06-26 04:35:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|157
1719376800000|2024-06-26 04:40:00|||||||||30
1719377100000|2024-06-26 04:45:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|277
1719377400000|2024-06-26 04:50:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|198
1719377700000|2024-06-26 04:55:00|||||||||39
1719378000000|2024-06-26 05:00:00|||||||||71
1719378300000|2024-06-26 05:05:00|||||||||36
1719378600000|2024-06-26 05:10:00|||||||||1
1719378900000|2024-06-26 05:15:00|||||||||19
1719379200000|2024-06-26 05:20:00|||||||||13
1719379500000|2024-06-26 05:25:00|||||||||4
1719379800000|2024-06-26 05:30:00|||||||||181
1719380400000|2024-06-26 05:40:00|||||||||106
1719380700000|2024-06-26 05:45:00|||||||||24
1719381000000|2024-06-26 05:50:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|609
1719381300000|2024-06-26 05:55:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|63
1719381600000|2024-06-26 06:00:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|687
1719381900000|2024-06-26 06:05:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|571
1719382200000|2024-06-26 06:10:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|5531
1719382500000|2024-06-26 06:15:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|496
1719382800000|2024-06-26 06:20:00|||||||||30
1719383100000|2024-06-26 06:25:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|1161
1719383400000|2024-06-26 06:30:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|95
1719383700000|2024-06-26 06:35:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|954
1719384000000|2024-06-26 06:40:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|963
1719384300000|2024-06-26 06:45:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|287
1719384600000|2024-06-26 06:50:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|909
1719384900000|2024-06-26 06:55:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|762
1719385200000|2024-06-26 07:00:00|10212.3|10210.3|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|1241
1719385500000|2024-06-26 07:05:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.4|10209.4|838
1719385800000|2024-06-26 07:10:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|586
1719386100000|2024-06-26 07:15:00|10211.5|10209.5|10210.6|10208.6|10211.5|10209.5|10210.6|10208.6|1712
1719386400000|2024-06-26 07:20:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|928
1719386700000|2024-06-26 07:25:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1192
1719387000000|2024-06-26 07:30:00|10210.2|10208.2|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|519
1719387300000|2024-06-26 07:35:00|10211|10209|10210.6|10208.6|10211.4|10209.4|10210.6|10208.6|1301
1719387600000|2024-06-26 07:40:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|347
1719387900000|2024-06-26 07:45:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|758
1719388200000|2024-06-26 07:50:00|||||||||621
1719388500000|2024-06-26 07:55:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|379
1719388800000|2024-06-26 08:00:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|378
1719389100000|2024-06-26 08:05:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|3082
1719389400000|2024-06-26 08:10:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|1765
1719389700000|2024-06-26 08:15:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|1812
1719390000000|2024-06-26 08:20:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|888
1719390300000|2024-06-26 08:25:00|||||||||662
1719390600000|2024-06-26 08:30:00|||||||||731
1719390900000|2024-06-26 08:35:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|1094
1719391200000|2024-06-26 08:40:00|10210.2|10208.2|10209.4|10207.4|10210.2|10208.2|10209.4|10207.4|2439
1719391500000|2024-06-26 08:45:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|489
1719391800000|2024-06-26 08:50:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|427
1719392100000|2024-06-26 08:55:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|658
1719392400000|2024-06-26 09:00:00|10209.8|10207.8|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|714
1719392700000|2024-06-26 09:05:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|850
1719393000000|2024-06-26 09:10:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1139
1719393300000|2024-06-26 09:15:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|406
1719393600000|2024-06-26 09:20:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|97
1719393900000|2024-06-26 09:25:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|376
1719394200000|2024-06-26 09:30:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|1241
1719394500000|2024-06-26 09:35:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|162
1719394800000|2024-06-26 09:40:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|1231
1719395100000|2024-06-26 09:45:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|211
1719395400000|2024-06-26 09:50:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|669
1719395700000|2024-06-26 09:55:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|672
1719396000000|2024-06-26 10:00:00|||||||||180
1719396300000|2024-06-26 10:05:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|221
1719396600000|2024-06-26 10:10:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|709
1719396900000|2024-06-26 10:15:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|644
1719397200000|2024-06-26 10:20:00|10208.8|10206.8|10209|10207|10209|10207|10208.6|10206.6|1341
1719397500000|2024-06-26 10:25:00|||||||||369
1719397800000|2024-06-26 10:30:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|349
1719398100000|2024-06-26 10:35:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|1227
1719398400000|2024-06-26 10:40:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|1179
1719398700000|2024-06-26 10:45:00|||||||||97
1719399000000|2024-06-26 10:50:00|||||||||296
1719399300000|2024-06-26 10:55:00|10209|10207|10209.4|10207.4|10209.6|10207.6|10209|10207|489
1719399600000|2024-06-26 11:00:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|2171
1719399900000|2024-06-26 11:05:00|||||||||223
1719400200000|2024-06-26 11:10:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|552
1719400500000|2024-06-26 11:15:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|373
1719400800000|2024-06-26 11:20:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|1212
1719401100000|2024-06-26 11:25:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|491
1719401400000|2024-06-26 11:30:00|||||||||249
1719401700000|2024-06-26 11:35:00|10209|10207|10209|10207|10209|10207|10209|10207|422
1719402000000|2024-06-26 11:40:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|2000
1719402300000|2024-06-26 11:45:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|2473
1719402600000|2024-06-26 11:50:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|1143
1719402900000|2024-06-26 11:55:00|10209.4|10207.4|10208.6|10206.6|10209.4|10207.4|10208.6|10206.6|1287
1719403200000|2024-06-26 12:00:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|1079
1719403500000|2024-06-26 12:05:00|10209.4|10207.4|10209|10207|10209.8|10207.8|10209|10207|2112
1719403800000|2024-06-26 12:10:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|1306
1719404100000|2024-06-26 12:15:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|1280
1719404400000|2024-06-26 12:20:00|10209|10207|10209|10207|10209|10207|10209|10207|3555
1719404700000|2024-06-26 12:25:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10208.6|10206.6|2847
1719405000000|2024-06-26 12:30:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|1756
1719405300000|2024-06-26 12:35:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209|10207|1265
1719405600000|2024-06-26 12:40:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|1388
1719405900000|2024-06-26 12:45:00|10209.6|10207.6|10210.6|10208.6|10210.6|10208.6|10209.6|10207.6|1971
1719406200000|2024-06-26 12:50:00|10211|10209|10211|10209|10211.4|10209.4|10210.6|10208.6|2710
1719406500000|2024-06-26 12:55:00|10211.4|10209.4|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|2569
1719406800000|2024-06-26 13:00:00|10210.4|10208.4|10210.6|10208.6|10210.6|10208.6|10209.8|10207.8|1229
1719407100000|2024-06-26 13:05:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|2929
1719407400000|2024-06-26 13:10:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|3641
1719407700000|2024-06-26 13:15:00|10211|10209|10210.2|10208.2|10211.4|10209.4|10210.2|10208.2|3078
1719408000000|2024-06-26 13:20:00|10209.8|10207.8|10209.4|10207.4|10210.2|10208.2|10209|10207|4570
1719408300000|2024-06-26 13:25:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|2322
1719408600000|2024-06-26 13:30:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209|10207|3717
1719408900000|2024-06-26 13:35:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.4|10207.4|1763
1719409200000|2024-06-26 13:40:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|1819
1719409500000|2024-06-26 13:45:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|3526
1719409800000|2024-06-26 13:50:00|10209|10207|10209|10207|10209.8|10207.8|10209|10207|2396
1719410100000|2024-06-26 13:55:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|2089
1719410400000|2024-06-26 14:00:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|4944
1719410700000|2024-06-26 14:05:00|10209|10207|10209.4|10207.4|10209.8|10207.8|10209|10207|1567
1719411000000|2024-06-26 14:10:00|||||||||224
1719411300000|2024-06-26 14:15:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|2898
1719411600000|2024-06-26 14:20:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|620
1719411900000|2024-06-26 14:25:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.4|10205.4|2782
1719412200000|2024-06-26 14:30:00|||||||||253
1719412500000|2024-06-26 14:35:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|2535
1719412800000|2024-06-26 14:40:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|4613
1719413100000|2024-06-26 14:45:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|2219
1719413400000|2024-06-26 14:50:00|||||||||326
1719413700000|2024-06-26 14:55:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|4861
1719414000000|2024-06-26 15:00:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|1232
1719414300000|2024-06-26 15:05:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|985
1719414600000|2024-06-26 15:10:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|4138
1719414900000|2024-06-26 15:15:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|715
1719415200000|2024-06-26 15:20:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|245
1719415500000|2024-06-26 15:25:00|||||||||528
1719415800000|2024-06-26 15:30:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|1053
1719416100000|2024-06-26 15:35:00|||||||||194
1719416400000|2024-06-26 15:40:00|||||||||682
1719416700000|2024-06-26 15:45:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|1817
1719417000000|2024-06-26 15:50:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1330
1719417300000|2024-06-26 15:55:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|2680
1719417600000|2024-06-26 16:00:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|364
1719417900000|2024-06-26 16:05:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|2534
1719418200000|2024-06-26 16:10:00|10207.1|10205.1|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|1637
1719418500000|2024-06-26 16:15:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|942
1719418800000|2024-06-26 16:20:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1249
1719419100000|2024-06-26 16:25:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|588
1719419400000|2024-06-26 16:30:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|891
1719419700000|2024-06-26 16:35:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1726
1719420000000|2024-06-26 16:40:00|||||||||98
1719420300000|2024-06-26 16:45:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1379
1719420600000|2024-06-26 16:50:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1413
1719420900000|2024-06-26 16:55:00|||||||||1032
1719421200000|2024-06-26 17:00:00|10206.3|10204.3|10207.4|10205.4|10207.4|10205.4|10206.3|10204.3|6155
1719421500000|2024-06-26 17:05:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|2924
1719421800000|2024-06-26 17:10:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|1601
1719422100000|2024-06-26 17:15:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|2190
1719422400000|2024-06-26 17:20:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|2091
1719422700000|2024-06-26 17:25:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|749
1719423000000|2024-06-26 17:30:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|1914
1719423300000|2024-06-26 17:35:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|4912
1719423600000|2024-06-26 17:40:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|3897
1719423900000|2024-06-26 17:45:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|5228
1719424200000|2024-06-26 17:50:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|984
1719424500000|2024-06-26 17:55:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|3655
1719424800000|2024-06-26 18:00:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|569
1719425100000|2024-06-26 18:05:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|974
1719425400000|2024-06-26 18:10:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|729
1719425700000|2024-06-26 18:15:00|||||||||533
1719426000000|2024-06-26 18:20:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|669
1719426300000|2024-06-26 18:25:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|3582
1719426600000|2024-06-26 18:30:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|611
1719426900000|2024-06-26 18:35:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|2280
1719427200000|2024-06-26 18:40:00|||||||||2330
1719427500000|2024-06-26 18:45:00|||||||||904
1719427800000|2024-06-26 18:50:00|||||||||87
1719428100000|2024-06-26 18:55:00|10205.9|10203.9|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|3823
1719428400000|2024-06-26 19:00:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|1372
1719428700000|2024-06-26 19:05:00|||||||||188
1719429000000|2024-06-26 19:10:00|||||||||219
1719429300000|2024-06-26 19:15:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1197
1719429600000|2024-06-26 19:20:00|||||||||84
1719429900000|2024-06-26 19:25:00|||||||||477
1719430200000|2024-06-26 19:30:00|||||||||983
1719430500000|2024-06-26 19:35:00|||||||||1628
1719430800000|2024-06-26 19:40:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|2310
1719431100000|2024-06-26 19:45:00|||||||||379
1719431400000|2024-06-26 19:50:00|||||||||511
1719431700000|2024-06-26 19:55:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|5675
1719432000000|2024-06-26 20:00:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|2363
1719432300000|2024-06-26 20:05:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|2224
1719432600000|2024-06-26 20:10:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|1286
1719432900000|2024-06-26 20:15:00|||||||||644
1719433200000|2024-06-26 20:20:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1631
1719433500000|2024-06-26 20:25:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|2429
1719433800000|2024-06-26 20:30:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1122
1719434100000|2024-06-26 20:35:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|970
1719434400000|2024-06-26 20:40:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|917
1719434700000|2024-06-26 20:45:00|||||||||990
1719435000000|2024-06-26 20:50:00|||||||||1733
1719435300000|2024-06-26 20:55:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|1098
1719439200000|2024-06-26 22:00:00|10206.3|10204.3|10206.3|10204.3|10206.5|10204.5|10206.3|10204.3|264
1719439500000|2024-06-26 22:05:00|10206.1|10204.1|10206.1|10204.1|10206.1|10204.1|10205.9|10203.9|263
1719439800000|2024-06-26 22:10:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|88
1719440400000|2024-06-26 22:20:00|||||||||23
1719440700000|2024-06-26 22:25:00|||||||||1
1719441000000|2024-06-26 22:30:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|216
1719441600000|2024-06-26 22:40:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|265
1719441900000|2024-06-26 22:45:00|||||||||16
1719442200000|2024-06-26 22:50:00|||||||||3
1719442500000|2024-06-26 22:55:00|||||||||32
1719442800000|2024-06-26 23:00:00|||||||||22
1719443100000|2024-06-26 23:05:00|||||||||305
1719443400000|2024-06-26 23:10:00|||||||||28
1719443700000|2024-06-26 23:15:00|||||||||1
1719444000000|2024-06-26 23:20:00|||||||||2
1719444300000|2024-06-26 23:25:00|||||||||28
1719444600000|2024-06-26 23:30:00|||||||||528
1719444900000|2024-06-26 23:35:00|||||||||71
1719445200000|2024-06-26 23:40:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|215
1719445500000|2024-06-26 23:45:00|10205.5|10203.5|10205.9|10203.9|10206.1|10204.1|10205.5|10203.5|780
1719445800000|2024-06-26 23:50:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|230
1719446100000|2024-06-26 23:55:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|302
1719446400000|2024-06-27 00:00:00|10205.9|10203.9|10205.1|10203.1|10206.3|10204.3|10204.7|10202.7|962
1719446700000|2024-06-27 00:05:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|1098
1719447000000|2024-06-27 00:10:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|156
1719447300000|2024-06-27 00:15:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|230
1719447600000|2024-06-27 00:20:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|141
1719447900000|2024-06-27 00:25:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|373
1719448200000|2024-06-27 00:30:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|135
1719448500000|2024-06-27 00:35:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|231
1719448800000|2024-06-27 00:40:00|10204.5|10202.5|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|122
1719449100000|2024-06-27 00:45:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|1790
1719449400000|2024-06-27 00:50:00|||||||||26
1719449700000|2024-06-27 00:55:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|9251
1719450000000|2024-06-27 01:00:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|496
1719450300000|2024-06-27 01:05:00|||||||||5
1719450600000|2024-06-27 01:10:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|2002
1719450900000|2024-06-27 01:15:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|4883
1719451200000|2024-06-27 01:20:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|8475
1719451500000|2024-06-27 01:25:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|552
1719451800000|2024-06-27 01:30:00|||||||||469
1719452100000|2024-06-27 01:35:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|375
1719452400000|2024-06-27 01:40:00|10206.3|10204.3|10205.1|10203.1|10206.3|10204.3|10205.1|10203.1|3435
1719452700000|2024-06-27 01:45:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|9019
1719453000000|2024-06-27 01:50:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|2049
1719453300000|2024-06-27 01:55:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1680
1719453600000|2024-06-27 02:00:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|992
1719453900000|2024-06-27 02:05:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1165
1719454200000|2024-06-27 02:10:00|||||||||326
1719454500000|2024-06-27 02:15:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|709
1719454800000|2024-06-27 02:20:00|10206.1|10204.1|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|219
1719455100000|2024-06-27 02:25:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|35
1719455400000|2024-06-27 02:30:00|||||||||63
1719455700000|2024-06-27 02:35:00|||||||||14
1719456000000|2024-06-27 02:40:00|||||||||664
1719456300000|2024-06-27 02:45:00|||||||||8
1719456600000|2024-06-27 02:50:00|||||||||15
1719456900000|2024-06-27 02:55:00|||||||||306
1719457200000|2024-06-27 03:00:00|||||||||62
1719457500000|2024-06-27 03:05:00|||||||||8
1719457800000|2024-06-27 03:10:00|||||||||1
1719458400000|2024-06-27 03:20:00|||||||||10
1719458700000|2024-06-27 03:25:00|||||||||24
1719459000000|2024-06-27 03:30:00|||||||||10
1719459300000|2024-06-27 03:35:00|||||||||15
1719459600000|2024-06-27 03:40:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|854
1719459900000|2024-06-27 03:45:00|||||||||337
1719460200000|2024-06-27 03:50:00|10205.5|10203.5|10205.5|10203.5|10205.7|10203.7|10205.5|10203.5|94
1719460500000|2024-06-27 03:55:00|||||||||232
1719460800000|2024-06-27 04:00:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|797
1719461100000|2024-06-27 04:05:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|522
1719461400000|2024-06-27 04:10:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|562
1719461700000|2024-06-27 04:15:00|||||||||42
1719462000000|2024-06-27 04:20:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|787
1719462300000|2024-06-27 04:25:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|680
1719462600000|2024-06-27 04:30:00|||||||||2
1719463200000|2024-06-27 04:40:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|195
1719463500000|2024-06-27 04:45:00|10206.5|10204.5|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|425
1719463800000|2024-06-27 04:50:00|||||||||7
1719464100000|2024-06-27 04:55:00|||||||||154
1719464400000|2024-06-27 05:00:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|439
1719464700000|2024-06-27 05:05:00|||||||||19
1719465000000|2024-06-27 05:10:00|||||||||130
1719465300000|2024-06-27 05:15:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|578
1719465600000|2024-06-27 05:20:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|440
1719465900000|2024-06-27 05:25:00|||||||||170
1719466200000|2024-06-27 05:30:00|||||||||548
1719466500000|2024-06-27 05:35:00|||||||||3
1719467100000|2024-06-27 05:45:00|||||||||14
1719467400000|2024-06-27 05:50:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|272
1719467700000|2024-06-27 05:55:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|920
1719468000000|2024-06-27 06:00:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|442
1719468300000|2024-06-27 06:05:00|||||||||514
1719468600000|2024-06-27 06:10:00|||||||||47
1719468900000|2024-06-27 06:15:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|244
1719469200000|2024-06-27 06:20:00|||||||||154
1719469500000|2024-06-27 06:25:00|||||||||250
1719469800000|2024-06-27 06:30:00|||||||||192
1719470100000|2024-06-27 06:35:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|437
1719470400000|2024-06-27 06:40:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|383
1719470700000|2024-06-27 06:45:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|440
1719471000000|2024-06-27 06:50:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1014
1719471300000|2024-06-27 06:55:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|381
1719471600000|2024-06-27 07:00:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|808
1719471900000|2024-06-27 07:05:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|932
1719472200000|2024-06-27 07:10:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|563
1719472500000|2024-06-27 07:15:00|10205.9|10203.9|10205.1|10203.1|10205.9|10203.9|10204.7|10202.7|974
1719472800000|2024-06-27 07:20:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|340
1719473100000|2024-06-27 07:25:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|1167
1719473400000|2024-06-27 07:30:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|1603
1719473700000|2024-06-27 07:35:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|1791
1719474000000|2024-06-27 07:40:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|622
1719474300000|2024-06-27 07:45:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|817
1719474600000|2024-06-27 07:50:00|||||||||235
1719474900000|2024-06-27 07:55:00|||||||||214
1719475200000|2024-06-27 08:00:00|||||||||167
1719475500000|2024-06-27 08:05:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|1035
1719475800000|2024-06-27 08:10:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|423
1719476100000|2024-06-27 08:15:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|533
1719476400000|2024-06-27 08:20:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|374
1719476700000|2024-06-27 08:25:00|||||||||693
1719477000000|2024-06-27 08:30:00|10205.1|10203.1|10205.9|10203.9|10205.9|10203.9|10205.1|10203.1|893
1719477300000|2024-06-27 08:35:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|1212
1719477600000|2024-06-27 08:40:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1756
1719477900000|2024-06-27 08:45:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1265
1719478200000|2024-06-27 08:50:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1402
1719478500000|2024-06-27 08:55:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|1130
1719478800000|2024-06-27 09:00:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|1740
1719479100000|2024-06-27 09:05:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|255
1719479400000|2024-06-27 09:10:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|183
1719479700000|2024-06-27 09:15:00|||||||||688
1719480000000|2024-06-27 09:20:00|10206.9|10204.9|10206.7|10204.7|10206.9|10204.9|10206.7|10204.7|101
1719480300000|2024-06-27 09:25:00|||||||||264
1719480600000|2024-06-27 09:30:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|579
1719480900000|2024-06-27 09:35:00|10206.1|10204.1|10206.7|10204.7|10206.7|10204.7|10205.9|10203.9|799
1719481200000|2024-06-27 09:40:00|10206.3|10204.3|10206.7|10204.7|10206.9|10204.9|10206.3|10204.3|542
1719481500000|2024-06-27 09:45:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|308
1719481800000|2024-06-27 09:50:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|773
1719482100000|2024-06-27 09:55:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|642
1719482400000|2024-06-27 10:00:00|||||||||176
1719482700000|2024-06-27 10:05:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|708
1719483000000|2024-06-27 10:10:00|10206.9|10204.9|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|772
1719483300000|2024-06-27 10:15:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|639
1719483600000|2024-06-27 10:20:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|572
1719483900000|2024-06-27 10:25:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|2154
1719484200000|2024-06-27 10:30:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|771
1719484500000|2024-06-27 10:35:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1563
1719484800000|2024-06-27 10:40:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|743
1719485100000|2024-06-27 10:45:00|||||||||1159
1719485400000|2024-06-27 10:50:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|192
1719485700000|2024-06-27 10:55:00|||||||||623
1719486000000|2024-06-27 11:00:00|10207.8|10205.8|10206.3|10204.3|10207.8|10205.8|10206.3|10204.3|4985
1719486300000|2024-06-27 11:05:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1323
1719486600000|2024-06-27 11:10:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.5|10204.5|4054
1719486900000|2024-06-27 11:15:00|10207.1|10205.1|10206.3|10204.3|10207.1|10205.1|10205.9|10203.9|1524
1719487200000|2024-06-27 11:20:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1817
1719487500000|2024-06-27 11:25:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|1382
1719487800000|2024-06-27 11:30:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|544
1719488100000|2024-06-27 11:35:00|10205.5|10203.5|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|2134
1719488400000|2024-06-27 11:40:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|1752
1719488700000|2024-06-27 11:45:00|10204.7|10202.7|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|1956
1719489000000|2024-06-27 11:50:00|||||||||938
1719489300000|2024-06-27 11:55:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|1678
1719489600000|2024-06-27 12:00:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10204.3|10202.3|3202
1719489900000|2024-06-27 12:05:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|2698
1719490200000|2024-06-27 12:10:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|2811
1719490500000|2024-06-27 12:15:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|2029
1719490800000|2024-06-27 12:20:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|2062
1719491100000|2024-06-27 12:25:00|10205.5|10203.5|10204.5|10202.5|10205.5|10203.5|10204.3|10202.3|3544
1719491400000|2024-06-27 12:30:00|10204.7|10202.7|10208.6|10206.6|10210|10208|10203.9|10201.9|11679
1719491700000|2024-06-27 12:35:00|10208.8|10206.8|10211|10209|10211|10209|10208.2|10206.2|4037
1719492000000|2024-06-27 12:40:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10209.8|10207.8|4591
1719492300000|2024-06-27 12:45:00|10210.2|10208.2|10209.8|10207.8|10211|10209|10209.4|10207.4|3568
1719492600000|2024-06-27 12:50:00|10210.2|10208.2|10211.4|10209.4|10211.4|10209.4|10209.8|10207.8|3191
1719492900000|2024-06-27 12:55:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10211|10209|2842
1719493200000|2024-06-27 13:00:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|2679
1719493500000|2024-06-27 13:05:00|10210.6|10208.6|10209.8|10207.8|10210.6|10208.6|10209.8|10207.8|4255
1719493800000|2024-06-27 13:10:00|10210.2|10208.2|10211|10209|10211|10209|10209.8|10207.8|4140
1719494100000|2024-06-27 13:15:00|10210.6|10208.6|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|2312
1719494400000|2024-06-27 13:20:00|10211|10209|10211.4|10209.4|10211.5|10209.5|10211|10209|2207
1719494700000|2024-06-27 13:25:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|2467
1719495000000|2024-06-27 13:30:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|4036
1719495300000|2024-06-27 13:35:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|4222
1719495600000|2024-06-27 13:40:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1234
1719495900000|2024-06-27 13:45:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.5|10210.5|2663
1719496200000|2024-06-27 13:50:00|10213.7|10211.7|10214.5|10212.5|10214.9|10212.9|10213.3|10211.3|2832
1719496500000|2024-06-27 13:55:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|3018
1719496800000|2024-06-27 14:00:00|10214.9|10212.9|10215.3|10213.3|10216|10214|10214.5|10212.5|4648
1719497100000|2024-06-27 14:05:00|10214.9|10212.9|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|2760
1719497400000|2024-06-27 14:10:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|3881
1719497700000|2024-06-27 14:15:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|2593
1719498000000|2024-06-27 14:20:00|10216|10214|10215.3|10213.3|10216|10214|10215.3|10213.3|2382
1719498300000|2024-06-27 14:25:00|10215.1|10213.1|10214.9|10212.9|10215.6|10213.6|10214.5|10212.5|2633
1719498600000|2024-06-27 14:30:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|2811
1719498900000|2024-06-27 14:35:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|1298
1719499200000|2024-06-27 14:40:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|2138
1719499500000|2024-06-27 14:45:00|10215.3|10213.3|10215.6|10213.6|10215.8|10213.8|10215.3|10213.3|2479
1719499800000|2024-06-27 14:50:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|2639
1719500100000|2024-06-27 14:55:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|1984
1719500400000|2024-06-27 15:00:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|2132
1719500700000|2024-06-27 15:05:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|1568
1719501000000|2024-06-27 15:10:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|2322
1719501300000|2024-06-27 15:15:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|1312
1719501600000|2024-06-27 15:20:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|2067
1719501900000|2024-06-27 15:25:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|1749
1719502200000|2024-06-27 15:30:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|1542
1719502500000|2024-06-27 15:35:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1379
1719502800000|2024-06-27 15:40:00|10213.5|10211.5|10213.7|10211.7|10213.7|10211.7|10213.5|10211.5|923
1719503100000|2024-06-27 15:45:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|2272
1719503400000|2024-06-27 15:50:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|1699
1719503700000|2024-06-27 15:55:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|326
1719504000000|2024-06-27 16:00:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|539
1719504300000|2024-06-27 16:05:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|700
1719504600000|2024-06-27 16:10:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|2042
1719504900000|2024-06-27 16:15:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|434
1719505200000|2024-06-27 16:20:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|941
1719505500000|2024-06-27 16:25:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|485
1719505800000|2024-06-27 16:30:00|||||||||847
1719506100000|2024-06-27 16:35:00|||||||||28
1719506400000|2024-06-27 16:40:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|1270
1719506700000|2024-06-27 16:45:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|857
1719507000000|2024-06-27 16:50:00|||||||||203
1719507300000|2024-06-27 16:55:00|||||||||425
1719507600000|2024-06-27 17:00:00|10212.3|10210.3|10213.3|10211.3|10213.7|10211.7|10212.3|10210.3|1775
1719507900000|2024-06-27 17:05:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|778
1719508200000|2024-06-27 17:10:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|1032
1719508500000|2024-06-27 17:15:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|589
1719508800000|2024-06-27 17:20:00|||||||||296
1719509100000|2024-06-27 17:25:00|||||||||749
1719509400000|2024-06-27 17:30:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|396
1719509700000|2024-06-27 17:35:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|897
1719510000000|2024-06-27 17:40:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|2411
1719510300000|2024-06-27 17:45:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|2528
1719510600000|2024-06-27 17:50:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|1904
1719510900000|2024-06-27 17:55:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|2815
1719511200000|2024-06-27 18:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|943
1719511500000|2024-06-27 18:05:00|||||||||646
1719511800000|2024-06-27 18:10:00|||||||||105
1719512100000|2024-06-27 18:15:00|||||||||1136
1719512400000|2024-06-27 18:20:00|10212.1|10210.1|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|598
1719512700000|2024-06-27 18:25:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|1444
1719513000000|2024-06-27 18:30:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|1359
1719513300000|2024-06-27 18:35:00|10213.1|10211.1|10212.9|10210.9|10213.1|10211.1|10212.9|10210.9|1828
1719513600000|2024-06-27 18:40:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|557
1719513900000|2024-06-27 18:45:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|2430
1719514200000|2024-06-27 18:50:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|2412
1719514500000|2024-06-27 18:55:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|2496
1719514800000|2024-06-27 19:00:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|1443
1719515100000|2024-06-27 19:05:00|||||||||516
1719515400000|2024-06-27 19:10:00|||||||||682
1719515700000|2024-06-27 19:15:00|||||||||908
1719516000000|2024-06-27 19:20:00|||||||||149
1719516300000|2024-06-27 19:25:00|||||||||1648
1719516600000|2024-06-27 19:30:00|||||||||1641
1719516900000|2024-06-27 19:35:00|||||||||528
1719517200000|2024-06-27 19:40:00|||||||||110
1719517500000|2024-06-27 19:45:00|||||||||294
1719517800000|2024-06-27 19:50:00|||||||||586
1719518100000|2024-06-27 19:55:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|4704
1719518400000|2024-06-27 20:00:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|1743
1719518700000|2024-06-27 20:05:00|||||||||161
1719519000000|2024-06-27 20:10:00|||||||||501
1719519300000|2024-06-27 20:15:00|||||||||944
1719519600000|2024-06-27 20:20:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1530
1719519900000|2024-06-27 20:25:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|524
1719520200000|2024-06-27 20:30:00|||||||||843
1719520500000|2024-06-27 20:35:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|1992
1719520800000|2024-06-27 20:40:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|882
1719521100000|2024-06-27 20:45:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|547
1719521400000|2024-06-27 20:50:00|||||||||299
1719521700000|2024-06-27 20:55:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|537
1719525600000|2024-06-27 22:00:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10212.5|10210.5|403
1719525900000|2024-06-27 22:05:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|49
1719526200000|2024-06-27 22:10:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|224
1719526500000|2024-06-27 22:15:00|10213.1|10211.1|10213.1|10211.1|10213.1|10211.1|10213.1|10211.1|23
1719526800000|2024-06-27 22:20:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|14
1719527100000|2024-06-27 22:25:00|||||||||23
1719527400000|2024-06-27 22:30:00|||||||||47
1719527700000|2024-06-27 22:35:00|||||||||14
1719528000000|2024-06-27 22:40:00|||||||||3
1719528300000|2024-06-27 22:45:00|||||||||3
1719528600000|2024-06-27 22:50:00|10213.5|10211.5|10213.7|10211.7|10213.7|10211.7|10213.5|10211.5|237
1719528900000|2024-06-27 22:55:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|138
1719529200000|2024-06-27 23:00:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|39
1719529800000|2024-06-27 23:10:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|344
1719530100000|2024-06-27 23:15:00|||||||||12
1719530400000|2024-06-27 23:20:00|||||||||22
1719530700000|2024-06-27 23:25:00|||||||||147
1719531000000|2024-06-27 23:30:00|||||||||9
1719531300000|2024-06-27 23:35:00|10213.7|10211.7|10213.5|10211.5|10213.7|10211.7|10213.3|10211.3|58
1719531600000|2024-06-27 23:40:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|75
1719531900000|2024-06-27 23:45:00|10213.3|10211.3|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|375
1719532200000|2024-06-27 23:50:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|125
1719532500000|2024-06-27 23:55:00|10213.5|10211.5|10213.3|10211.3|10213.5|10211.5|10212.9|10210.9|243
1719532800000|2024-06-28 00:00:00|10213.5|10211.5|10212.9|10210.9|10213.5|10211.5|10212.9|10210.9|129
1719533100000|2024-06-28 00:05:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.7|10210.7|226
1719533400000|2024-06-28 00:10:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.5|10210.5|95
1719533700000|2024-06-28 00:15:00|10212.7|10210.7|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|381
1719534000000|2024-06-28 00:20:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|130
1719534300000|2024-06-28 00:25:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|217
1719534600000|2024-06-28 00:30:00|10213.3|10211.3|10212.5|10210.5|10213.3|10211.3|10212.5|10210.5|157
1719534900000|2024-06-28 00:35:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|379
1719535200000|2024-06-28 00:40:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|40
1719535500000|2024-06-28 00:45:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|227
1719535800000|2024-06-28 00:50:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|212
1719536100000|2024-06-28 00:55:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211|10209|395
1719536400000|2024-06-28 01:00:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|385
1719536700000|2024-06-28 01:05:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|58
1719537000000|2024-06-28 01:10:00|||||||||27
1719537300000|2024-06-28 01:15:00|10211.7|10209.7|10211.9|10209.9|10212.1|10210.1|10211.7|10209.7|481
1719537600000|2024-06-28 01:20:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|118
1719537900000|2024-06-28 01:25:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|845
1719538200000|2024-06-28 01:30:00|10211|10209|10211.4|10209.4|10211.7|10209.7|10211|10209|704
1719538500000|2024-06-28 01:35:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|836
1719538800000|2024-06-28 01:40:00|10211|10209|10210.2|10208.2|10211|10209|10209.8|10207.8|1868
1719539100000|2024-06-28 01:45:00|10209.8|10207.8|10209.8|10207.8|10210.2|10208.2|10209|10207|1585
1719539400000|2024-06-28 01:50:00|10209.4|10207.4|10210|10208|10210|10208|10209.4|10207.4|1172
1719539700000|2024-06-28 01:55:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|489
1719540000000|2024-06-28 02:00:00|||||||||390
1719540300000|2024-06-28 02:05:00|10210.4|10208.4|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|1195
1719540600000|2024-06-28 02:10:00|||||||||363
1719540900000|2024-06-28 02:15:00|||||||||340
1719541200000|2024-06-28 02:20:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|288
1719541500000|2024-06-28 02:25:00|||||||||117
1719541800000|2024-06-28 02:30:00|||||||||12
1719542100000|2024-06-28 02:35:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|151
1719542400000|2024-06-28 02:40:00|||||||||67
1719542700000|2024-06-28 02:45:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|445
1719543000000|2024-06-28 02:50:00|||||||||98
1719543300000|2024-06-28 02:55:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|290
1719543600000|2024-06-28 03:00:00|10210.6|10208.6|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|177
1719543900000|2024-06-28 03:05:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|167
1719544500000|2024-06-28 03:15:00|||||||||508
1719544800000|2024-06-28 03:20:00|||||||||250
1719545100000|2024-06-28 03:25:00|||||||||127
1719545400000|2024-06-28 03:30:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|102
1719545700000|2024-06-28 03:35:00|||||||||12
1719546000000|2024-06-28 03:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|273
1719546300000|2024-06-28 03:45:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10210.2|10208.2|672
1719546900000|2024-06-28 03:55:00|10209.8|10207.8|10210|10208|10210.2|10208.2|10209.8|10207.8|177
1719547200000|2024-06-28 04:00:00|10209.8|10207.8|10209.8|10207.8|10210|10208|10209.8|10207.8|210
1719547500000|2024-06-28 04:05:00|10209.4|10207.4|10209.6|10207.6|10209.8|10207.8|10209.4|10207.4|3322
1719547800000|2024-06-28 04:10:00|10209.8|10207.8|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|21
1719548100000|2024-06-28 04:15:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|66
1719548400000|2024-06-28 04:20:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|61
1719548700000|2024-06-28 04:25:00|10209.8|10207.8|10210.2|10208.2|10210.2|10208.2|10209.4|10207.4|410
1719549000000|2024-06-28 04:30:00|10210|10208|10210.2|10208.2|10210.2|10208.2|10209.8|10207.8|119
1719549300000|2024-06-28 04:35:00|||||||||51
1719549600000|2024-06-28 04:40:00|10210.4|10208.4|10210.2|10208.2|10210.4|10208.4|10210.2|10208.2|21
1719549900000|2024-06-28 04:45:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|75
1719550200000|2024-06-28 04:50:00|||||||||32
1719550500000|2024-06-28 04:55:00|||||||||8
1719550800000|2024-06-28 05:00:00|||||||||115
1719551100000|2024-06-28 05:05:00|||||||||34
1719551400000|2024-06-28 05:10:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|128
1719551700000|2024-06-28 05:15:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|96
1719552000000|2024-06-28 05:20:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|246
1719552300000|2024-06-28 05:25:00|||||||||5
1719552600000|2024-06-28 05:30:00|10211|10209|10210.8|10208.8|10211|10209|10210.6|10208.6|242
1719552900000|2024-06-28 05:35:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|17
1719553200000|2024-06-28 05:40:00|||||||||1
1719553500000|2024-06-28 05:45:00|||||||||7
1719553800000|2024-06-28 05:50:00|||||||||31
1719554100000|2024-06-28 05:55:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|286
1719554400000|2024-06-28 06:00:00|10210.2|10208.2|10210.6|10208.6|10211|10209|10210.2|10208.2|392
1719554700000|2024-06-28 06:05:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|124
1719555000000|2024-06-28 06:10:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|430
1719555300000|2024-06-28 06:15:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|1067
1719555600000|2024-06-28 06:20:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10211|10209|202
1719555900000|2024-06-28 06:25:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|612
1719556200000|2024-06-28 06:30:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|171
1719556500000|2024-06-28 06:35:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|142
1719556800000|2024-06-28 06:40:00|10211|10209|10211.7|10209.7|10211.7|10209.7|10211|10209|916
1719557100000|2024-06-28 06:45:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|242
1719557400000|2024-06-28 06:50:00|10211.5|10209.5|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|588
1719557700000|2024-06-28 06:55:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|102
1719558000000|2024-06-28 07:00:00|10211.7|10209.7|10211|10209|10211.7|10209.7|10210.6|10208.6|1480
1719558300000|2024-06-28 07:05:00|10211.2|10209.2|10211.4|10209.4|10211.7|10209.7|10211|10209|2430
1719558600000|2024-06-28 07:10:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|410
1719558900000|2024-06-28 07:15:00|10211.7|10209.7|10212.5|10210.5|10212.9|10210.9|10211.7|10209.7|2510
1719559200000|2024-06-28 07:20:00|10212.1|10210.1|10211.4|10209.4|10212.5|10210.5|10211.4|10209.4|805
1719559500000|2024-06-28 07:25:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|775
1719559800000|2024-06-28 07:30:00|10211.9|10209.9|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|1236
1719560100000|2024-06-28 07:35:00|||||||||599
1719560400000|2024-06-28 07:40:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|298
1719560700000|2024-06-28 07:45:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|421
1719561000000|2024-06-28 07:50:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|663
1719561300000|2024-06-28 07:55:00|10211.4|10209.4|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|3633
1719561600000|2024-06-28 08:00:00|10211.7|10209.7|10212.1|10210.1|10212.5|10210.5|10211.7|10209.7|2150
1719561900000|2024-06-28 08:05:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|718
1719562200000|2024-06-28 08:10:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|944
1719562500000|2024-06-28 08:15:00|10211.9|10209.9|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|363
1719562800000|2024-06-28 08:20:00|10212.1|10210.1|10211.9|10209.9|10212.1|10210.1|10211.7|10209.7|295
1719563100000|2024-06-28 08:25:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|149
1719563400000|2024-06-28 08:30:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|142
1719563700000|2024-06-28 08:35:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|268
1719564000000|2024-06-28 08:40:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|1219
1719564300000|2024-06-28 08:45:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|340
1719564600000|2024-06-28 08:50:00|10211.5|10209.5|10211|10209|10211.5|10209.5|10211|10209|247
1719564900000|2024-06-28 08:55:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|184
1719565200000|2024-06-28 09:00:00|10210.8|10208.8|10210.6|10208.6|10211|10209|10210.6|10208.6|743
1719565500000|2024-06-28 09:05:00|10210.8|10208.8|10211|10209|10211|10209|10210.6|10208.6|384
1719565800000|2024-06-28 09:10:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|654
1719566100000|2024-06-28 09:15:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|286
1719566400000|2024-06-28 09:20:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|193
1719566700000|2024-06-28 09:25:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|541
1719567000000|2024-06-28 09:30:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|459
1719567300000|2024-06-28 09:35:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|786
1719567600000|2024-06-28 09:40:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|346
1719567900000|2024-06-28 09:45:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|205
1719568200000|2024-06-28 09:50:00|10212.1|10210.1|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|404
1719568500000|2024-06-28 09:55:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|390
1719568800000|2024-06-28 10:00:00|||||||||23
1719569100000|2024-06-28 10:05:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|1571
1719569400000|2024-06-28 10:10:00|10210.6|10208.6|10211|10209|10211|10209|10210.6|10208.6|899
1719569700000|2024-06-28 10:15:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|325
1719570000000|2024-06-28 10:20:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|696
1719570300000|2024-06-28 10:25:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|246
1719570600000|2024-06-28 10:30:00|10210.6|10208.6|10210.2|10208.2|10211|10209|10210.2|10208.2|738
1719570900000|2024-06-28 10:35:00|10210.6|10208.6|10211|10209|10211|10209|10210.2|10208.2|2022
1719571200000|2024-06-28 10:40:00|||||||||108
1719571500000|2024-06-28 10:45:00|||||||||43
1719571800000|2024-06-28 10:50:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|65
1719572100000|2024-06-28 10:55:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10210.6|10208.6|506
1719572400000|2024-06-28 11:00:00|||||||||65
1719572700000|2024-06-28 11:05:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|992
1719573000000|2024-06-28 11:10:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|788
1719573300000|2024-06-28 11:15:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.4|10209.4|580
1719573600000|2024-06-28 11:20:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|991
1719573900000|2024-06-28 11:25:00|10212.3|10210.3|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1004
1719574200000|2024-06-28 11:30:00|10211.7|10209.7|10211.4|10209.4|10212.1|10210.1|10211.4|10209.4|2809
1719574500000|2024-06-28 11:35:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|1164
1719574800000|2024-06-28 11:40:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|852
1719575100000|2024-06-28 11:45:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|1205
1719575400000|2024-06-28 11:50:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|247
1719575700000|2024-06-28 11:55:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|747
1719576000000|2024-06-28 12:00:00|10212.9|10210.9|10211.7|10209.7|10212.9|10210.9|10211.7|10209.7|1379
1719576300000|2024-06-28 12:05:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|4367
1719576600000|2024-06-28 12:10:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|1063
1719576900000|2024-06-28 12:15:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|2064
1719577200000|2024-06-28 12:20:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10211.7|10209.7|3338
1719577500000|2024-06-28 12:25:00|10212.3|10210.3|10211.2|10209.2|10212.5|10210.5|10211.2|10209.2|3624
1719577800000|2024-06-28 12:30:00|10211|10209|10218.8|10216.8|10219.6|10217.6|10208|10206|20942
1719578100000|2024-06-28 12:35:00|10218.4|10216.4|10218.8|10216.8|10219.2|10217.2|10217.6|10215.6|4617
1719578400000|2024-06-28 12:40:00|10219.2|10217.2|10218.4|10216.4|10219.2|10217.2|10217.2|10215.2|4700
1719578700000|2024-06-28 12:45:00|10218.8|10216.8|10218.8|10216.8|10219.2|10217.2|10218|10216|2256
1719579000000|2024-06-28 12:50:00|10219.2|10217.2|10219.6|10217.6|10219.9|10217.9|10218.8|10216.8|5401
1719579300000|2024-06-28 12:55:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.8|10216.8|1272
1719579600000|2024-06-28 13:00:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10218.8|10216.8|5825
1719579900000|2024-06-28 13:05:00|10219.6|10217.6|10219.9|10217.9|10219.9|10217.9|10219.6|10217.6|3979
1719580200000|2024-06-28 13:10:00|10220.3|10218.3|10219.9|10217.9|10220.3|10218.3|10219.9|10217.9|1978
1719580500000|2024-06-28 13:15:00|10219.6|10217.6|10220.3|10218.3|10220.3|10218.3|10219.6|10217.6|2182
1719580800000|2024-06-28 13:20:00|10220.7|10218.7|10220.7|10218.7|10220.7|10218.7|10220.3|10218.3|2458
1719581100000|2024-06-28 13:25:00|10221.1|10219.1|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|1925
1719581400000|2024-06-28 13:30:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10219.9|10217.9|2908
1719581700000|2024-06-28 13:35:00|10220.7|10218.7|10221.1|10219.1|10221.1|10219.1|10220.3|10218.3|3462
1719582000000|2024-06-28 13:40:00|10221.5|10219.5|10220.7|10218.7|10221.5|10219.5|10219.6|10217.6|8688
1719582300000|2024-06-28 13:45:00|10220.3|10218.3|10221.5|10219.5|10221.9|10219.9|10219.9|10217.9|4723
1719582600000|2024-06-28 13:50:00|10221.7|10219.7|10221.5|10219.5|10222.3|10220.3|10221.1|10219.1|3704
1719582900000|2024-06-28 13:55:00|10221.9|10219.9|10221.5|10219.5|10221.9|10219.9|10221.1|10219.1|2101
1719583200000|2024-06-28 14:00:00|10223.1|10221.1|10221.1|10219.1|10223.1|10221.1|10221.1|10219.1|5628
1719583500000|2024-06-28 14:05:00|10220.7|10218.7|10220.3|10218.3|10221.1|10219.1|10220.3|10218.3|2483
1719583800000|2024-06-28 14:10:00|10220.7|10218.7|10219.6|10217.6|10220.7|10218.7|10219.6|10217.6|5271
1719584100000|2024-06-28 14:15:00|10219.9|10217.9|10219.9|10217.9|10220.3|10218.3|10219.6|10217.6|3673
1719584400000|2024-06-28 14:20:00|10219.6|10217.6|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|3126
1719584700000|2024-06-28 14:25:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.8|10216.8|4336
1719585000000|2024-06-28 14:30:00|10219.2|10217.2|10219.2|10217.2|10219.6|10217.6|10218.4|10216.4|2299
1719585300000|2024-06-28 14:35:00|10219.4|10217.4|10218.8|10216.8|10219.9|10217.9|10218.8|10216.8|2756
1719585600000|2024-06-28 14:40:00|10218.4|10216.4|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|2958
1719585900000|2024-06-28 14:45:00|10218|10216|10217.2|10215.2|10218.4|10216.4|10216.8|10214.8|2258
1719586200000|2024-06-28 14:50:00|10216.8|10214.8|10215.6|10213.6|10216.8|10214.8|10215.3|10213.3|11726
1719586500000|2024-06-28 14:55:00|10215.3|10213.3|10214.5|10212.5|10215.3|10213.3|10214.1|10212.1|7570
1719586800000|2024-06-28 15:00:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10212.5|10210.5|7901
1719587100000|2024-06-28 15:05:00|10214.5|10212.5|10212.1|10210.1|10214.5|10212.5|10212.1|10210.1|2182
1719587400000|2024-06-28 15:10:00|10212.5|10210.5|10213.7|10211.7|10213.7|10211.7|10212.1|10210.1|4304
1719587700000|2024-06-28 15:15:00|10213.5|10211.5|10213.7|10211.7|10214.9|10212.9|10213.5|10211.5|8787
1719588000000|2024-06-28 15:20:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10213.7|10211.7|3249
1719588300000|2024-06-28 15:25:00|10214.1|10212.1|10214.9|10212.9|10215.3|10213.3|10214.1|10212.1|1377
1719588600000|2024-06-28 15:30:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|3540
1719588900000|2024-06-28 15:35:00|10214.9|10212.9|10214.1|10212.1|10215.3|10213.3|10214.1|10212.1|4426
1719589200000|2024-06-28 15:40:00|10214.5|10212.5|10213.7|10211.7|10214.5|10212.5|10213.7|10211.7|1283
1719589500000|2024-06-28 15:45:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|1665
1719589800000|2024-06-28 15:50:00|10212.9|10210.9|10214.1|10212.1|10214.1|10212.1|10212.9|10210.9|2504
1719590100000|2024-06-28 15:55:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|1680
1719590400000|2024-06-28 16:00:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|2657
1719590700000|2024-06-28 16:05:00|10212.9|10210.9|10213.3|10211.3|10214.1|10212.1|10212.9|10210.9|2147
1719591000000|2024-06-28 16:10:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|528
1719591300000|2024-06-28 16:15:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.1|10210.1|3270
1719591600000|2024-06-28 16:20:00|10212.5|10210.5|10212.1|10210.1|10212.9|10210.9|10211.7|10209.7|3783
1719591900000|2024-06-28 16:25:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|4485
1719592200000|2024-06-28 16:30:00|10211.7|10209.7|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|2126
1719592500000|2024-06-28 16:35:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|2050
1719592800000|2024-06-28 16:40:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|888
1719593100000|2024-06-28 16:45:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|2453
1719593400000|2024-06-28 16:50:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|2077
1719593700000|2024-06-28 16:55:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|2511
1719594000000|2024-06-28 17:00:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|1566
1719594300000|2024-06-28 17:05:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|3461
1719594600000|2024-06-28 17:10:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|4660
1719594900000|2024-06-28 17:15:00|10211.7|10209.7|10212.5|10210.5|10212.5|10210.5|10211.4|10209.4|8754
1719595200000|2024-06-28 17:20:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|970
1719595500000|2024-06-28 17:25:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|670
1719595800000|2024-06-28 17:30:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211.4|10209.4|466
1719596100000|2024-06-28 17:35:00|10211|10209|10211|10209|10211.4|10209.4|10211|10209|1177
1719596400000|2024-06-28 17:40:00|||||||||584
1719596700000|2024-06-28 17:45:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211|10209|4807
1719597000000|2024-06-28 17:50:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|1455
1719597300000|2024-06-28 17:55:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|910
1719597600000|2024-06-28 18:00:00|10211.7|10209.7|10212.1|10210.1|10212.1|10210.1|10211.7|10209.7|561
1719597900000|2024-06-28 18:05:00|10212.5|10210.5|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|880
1719598200000|2024-06-28 18:10:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|1323
1719598500000|2024-06-28 18:15:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|1107
1719598800000|2024-06-28 18:20:00|10212.9|10210.9|10213.7|10211.7|10213.7|10211.7|10212.9|10210.9|2285
1719599100000|2024-06-28 18:25:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|997
1719599400000|2024-06-28 18:30:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|789
1719599700000|2024-06-28 18:35:00|||||||||1210
1719600000000|2024-06-28 18:40:00|10212.9|10210.9|10212.1|10210.1|10212.9|10210.9|10212.1|10210.1|2416
1719600300000|2024-06-28 18:45:00|10212.5|10210.5|10211.7|10209.7|10212.5|10210.5|10211.7|10209.7|1386
1719600600000|2024-06-28 18:50:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|1509
1719600900000|2024-06-28 18:55:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|3020
1719601200000|2024-06-28 19:00:00|10211.4|10209.4|10211|10209|10211.7|10209.7|10211|10209|1873
1719601500000|2024-06-28 19:05:00|10211.2|10209.2|10210.6|10208.6|10211.2|10209.2|10210.6|10208.6|2571
1719601800000|2024-06-28 19:10:00|10210.2|10208.2|10211|10209|10211|10209|10210.2|10208.2|4604
1719602100000|2024-06-28 19:15:00|10210.6|10208.6|10210.6|10208.6|10211|10209|10210.6|10208.6|1272
1719602400000|2024-06-28 19:20:00|10211|10209|10211|10209|10211|10209|10210.6|10208.6|2735
1719602700000|2024-06-28 19:25:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.2|10208.2|1931
1719603000000|2024-06-28 19:30:00|10211|10209|10210.6|10208.6|10211|10209|10210.6|10208.6|1221
1719603300000|2024-06-28 19:35:00|||||||||1839
1719603600000|2024-06-28 19:40:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|1498
1719603900000|2024-06-28 19:45:00|10210.2|10208.2|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|1766
1719604200000|2024-06-28 19:50:00|10209.8|10207.8|10210.2|10208.2|10210.6|10208.6|10209.8|10207.8|4602
1719604500000|2024-06-28 19:55:00|10210.6|10208.6|10212.1|10210.1|10212.5|10210.5|10210.2|10208.2|9636
1719604800000|2024-06-28 20:00:00|10211.7|10209.7|10207.8|10205.8|10212.1|10210.1|10205.1|10203.1|13349
1719605100000|2024-06-28 20:05:00|10207.4|10205.4|10207.8|10205.8|10209|10207|10207.4|10205.4|3732
1719605400000|2024-06-28 20:10:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|2895
1719605700000|2024-06-28 20:15:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|1180
1719606000000|2024-06-28 20:20:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|1167
1719606300000|2024-06-28 20:25:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208|10206|2155
1719606600000|2024-06-28 20:30:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|5639
1719606900000|2024-06-28 20:35:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|689
1719607200000|2024-06-28 20:40:00|10207.1|10205.1|10206.3|10204.3|10207.4|10205.4|10206.3|10204.3|971
1719607500000|2024-06-28 20:45:00|10205.9|10203.9|10205.1|10203.1|10205.9|10203.9|10204.7|10202.7|4075
1719607800000|2024-06-28 20:50:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|1302
1719608100000|2024-06-28 20:55:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|1342
1719784800000|2024-06-30 22:00:00|10202.8|10200.8|10202.8|10200.8|10204.7|10202.7|10202|10200|2312
1719785100000|2024-06-30 22:05:00|10203|10201|10205.5|10203.5|10205.5|10203.5|10203|10201|734
1719785400000|2024-06-30 22:10:00|10205.3|10203.3|10205.9|10203.9|10206.3|10204.3|10205.3|10203.3|617
1719785700000|2024-06-30 22:15:00|10205.5|10203.5|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|256
1719786000000|2024-06-30 22:20:00|10205.7|10203.7|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|126
1719786300000|2024-06-30 22:25:00|10205.7|10203.7|10205.5|10203.5|10205.7|10203.7|10205.5|10203.5|75
1719786600000|2024-06-30 22:30:00|10205.3|10203.3|10205.3|10203.3|10205.5|10203.5|10205.3|10203.3|158
1719786900000|2024-06-30 22:35:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|277
1719787200000|2024-06-30 22:40:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|141
1719787500000|2024-06-30 22:45:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|41
1719787800000|2024-06-30 22:50:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|380
1719788100000|2024-06-30 22:55:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|83
1719788400000|2024-06-30 23:00:00|10205.7|10203.7|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|146
1719788700000|2024-06-30 23:05:00|10204.9|10202.9|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|195
1719789000000|2024-06-30 23:10:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|490
1719789300000|2024-06-30 23:15:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|303
1719789600000|2024-06-30 23:20:00|||||||||181
1719789900000|2024-06-30 23:25:00|10204.5|10202.5|10204.3|10202.3|10204.5|10202.5|10204.3|10202.3|84
1719790200000|2024-06-30 23:30:00|||||||||16
1719790500000|2024-06-30 23:35:00|||||||||41
1719790800000|2024-06-30 23:40:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|323
1719791100000|2024-06-30 23:45:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|592
1719791400000|2024-06-30 23:50:00|10205.1|10203.1|10206.7|10204.7|10206.7|10204.7|10205.1|10203.1|606
1719791700000|2024-06-30 23:55:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|525
1719792000000|2024-07-01 00:00:00|10206.3|10204.3|10206.3|10204.3|10207.4|10205.4|10205.3|10203.3|1536
1719792300000|2024-07-01 00:05:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|444
1719792600000|2024-07-01 00:10:00|10206.5|10204.5|10205.1|10203.1|10207.1|10205.1|10205.1|10203.1|1491
1719792900000|2024-07-01 00:15:00|10205.5|10203.5|10204.7|10202.7|10205.5|10203.5|10203.1|10201.1|1863
1719793200000|2024-07-01 00:20:00|10205.1|10203.1|10206.7|10204.7|10207.1|10205.1|10205.1|10203.1|2251
1719793500000|2024-07-01 00:25:00|10206.3|10204.3|10206.9|10204.9|10207.8|10205.8|10205.9|10203.9|1326
1719793800000|2024-07-01 00:30:00|10206.7|10204.7|10206.3|10204.3|10207.1|10205.1|10206.3|10204.3|743
1719794100000|2024-07-01 00:35:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|508
1719794400000|2024-07-01 00:40:00|10206.5|10204.5|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|474
1719794700000|2024-07-01 00:45:00|10205.9|10203.9|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|494
1719795000000|2024-07-01 00:50:00|||||||||72
1719795300000|2024-07-01 00:55:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|495
1719795600000|2024-07-01 01:00:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|818
1719795900000|2024-07-01 01:05:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.1|10204.1|711
1719796200000|2024-07-01 01:10:00|10206.5|10204.5|10206.7|10204.7|10207.1|10205.1|10206.5|10204.5|364
1719796500000|2024-07-01 01:15:00|10206.9|10204.9|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|309
1719796800000|2024-07-01 01:20:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|200
1719797100000|2024-07-01 01:25:00|10207.1|10205.1|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|676
1719797400000|2024-07-01 01:30:00|10207.4|10205.4|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|857
1719797700000|2024-07-01 01:35:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|182
1719798000000|2024-07-01 01:40:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|275
1719798300000|2024-07-01 01:45:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|129
1719798600000|2024-07-01 01:50:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|356
1719798900000|2024-07-01 01:55:00|||||||||71
1719799200000|2024-07-01 02:00:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|154
1719799500000|2024-07-01 02:05:00|10208|10206|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|204
1719799800000|2024-07-01 02:10:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|366
1719800100000|2024-07-01 02:15:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.6|10205.6|637
1719800400000|2024-07-01 02:20:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|190
1719800700000|2024-07-01 02:25:00|||||||||12
1719801000000|2024-07-01 02:30:00|10208|10206|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|93
1719801300000|2024-07-01 02:35:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|110
1719801600000|2024-07-01 02:40:00|||||||||46
1719801900000|2024-07-01 02:45:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.4|10206.4|65
1719802200000|2024-07-01 02:50:00|||||||||10
1719802500000|2024-07-01 02:55:00|||||||||147
1719802800000|2024-07-01 03:00:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|151
1719803100000|2024-07-01 03:05:00|||||||||26
1719803400000|2024-07-01 03:10:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|48
1719803700000|2024-07-01 03:15:00|10209|10207|10209|10207|10209|10207|10208.6|10206.6|467
1719804000000|2024-07-01 03:20:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|147
1719804300000|2024-07-01 03:25:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|76
1719804600000|2024-07-01 03:30:00|10208.6|10206.6|10208.6|10206.6|10208.8|10206.8|10208.6|10206.6|72
1719804900000|2024-07-01 03:35:00|10208.4|10206.4|10209|10207|10209|10207|10208.4|10206.4|637
1719805200000|2024-07-01 03:40:00|||||||||22
1719805500000|2024-07-01 03:45:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|262
1719805800000|2024-07-01 03:50:00|||||||||131
1719806100000|2024-07-01 03:55:00|||||||||18
1719806400000|2024-07-01 04:00:00|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|10209.8|10207.8|1565
1719806700000|2024-07-01 04:05:00|||||||||893
1719807000000|2024-07-01 04:10:00|10210.2|10208.2|10209.8|10207.8|10210.2|10208.2|10209.8|10207.8|136
1719807300000|2024-07-01 04:15:00|||||||||67
1719807600000|2024-07-01 04:20:00|||||||||22
1719807900000|2024-07-01 04:25:00|10209.4|10207.4|10209.8|10207.8|10209.8|10207.8|10209.4|10207.4|333
1719808200000|2024-07-01 04:30:00|10209.4|10207.4|10209.4|10207.4|10209.8|10207.8|10209.4|10207.4|206
1719808500000|2024-07-01 04:35:00|10209|10207|10209|10207|10209.4|10207.4|10209|10207|159
1719808800000|2024-07-01 04:40:00|10209.2|10207.2|10209|10207|10209.4|10207.4|10209|10207|22
1719809100000|2024-07-01 04:45:00|10209.4|10207.4|10209|10207|10209.4|10207.4|10209|10207|49
1719809400000|2024-07-01 04:50:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|71
1719809700000|2024-07-01 04:55:00|10209|10207|10209|10207|10209|10207|10209|10207|168
1719810000000|2024-07-01 05:00:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|345
1719810300000|2024-07-01 05:05:00|10208.6|10206.6|10209|10207|10209|10207|10208.6|10206.6|913
1719810600000|2024-07-01 05:10:00|10208.8|10206.8|10209|10207|10209|10207|10208.8|10206.8|21
1719810900000|2024-07-01 05:15:00|||||||||267
1719811200000|2024-07-01 05:20:00|10208.6|10206.6|10208.6|10206.6|10209|10207|10208.6|10206.6|562
1719811500000|2024-07-01 05:25:00|10208.8|10206.8|10208.6|10206.6|10209|10207|10208.6|10206.6|158
1719811800000|2024-07-01 05:30:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|581
1719812100000|2024-07-01 05:35:00|10208.2|10206.2|10207.6|10205.6|10208.2|10206.2|10207.4|10205.4|587
1719812400000|2024-07-01 05:40:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.1|10205.1|771
1719812700000|2024-07-01 05:45:00|10207.6|10205.6|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|148
1719813000000|2024-07-01 05:50:00|10207.8|10205.8|10208|10206|10208.2|10206.2|10207.4|10205.4|730
1719813300000|2024-07-01 05:55:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|167
1719813600000|2024-07-01 06:00:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|795
1719813900000|2024-07-01 06:05:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|384
1719814200000|2024-07-01 06:10:00|10208.2|10206.2|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|671
1719814500000|2024-07-01 06:15:00|10207.6|10205.6|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|855
1719814800000|2024-07-01 06:20:00|||||||||348
1719815100000|2024-07-01 06:25:00|10208.6|10206.6|10209|10207|10209|10207|10208.2|10206.2|647
1719815400000|2024-07-01 06:30:00|10208.6|10206.6|10208.6|10206.6|10209.8|10207.8|10208.6|10206.6|824
1719815700000|2024-07-01 06:35:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|483
1719816000000|2024-07-01 06:40:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|810
1719816300000|2024-07-01 06:45:00|10208.6|10206.6|10207.8|10205.8|10208.6|10206.6|10207.8|10205.8|687
1719816600000|2024-07-01 06:50:00|10208|10206|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|639
1719816900000|2024-07-01 06:55:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|751
1719817200000|2024-07-01 07:00:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|723
1719817500000|2024-07-01 07:05:00|10207.8|10205.8|10208.2|10206.2|10208.6|10206.6|10207.8|10205.8|1076
1719817800000|2024-07-01 07:10:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|438
1719818100000|2024-07-01 07:15:00|10207.8|10205.8|10207.1|10205.1|10208.2|10206.2|10207.1|10205.1|1031
1719818400000|2024-07-01 07:20:00|10207.3|10205.3|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|530
1719818700000|2024-07-01 07:25:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.3|10204.3|877
1719819000000|2024-07-01 07:30:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|633
1719819300000|2024-07-01 07:35:00|10206.9|10204.9|10206.7|10204.7|10206.9|10204.9|10206.3|10204.3|278
1719819600000|2024-07-01 07:40:00|10207.1|10205.1|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|1059
1719819900000|2024-07-01 07:45:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|912
1719820200000|2024-07-01 07:50:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|705
1719820500000|2024-07-01 07:55:00|10207.1|10205.1|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|803
1719820800000|2024-07-01 08:00:00|10207.1|10205.1|10205.5|10203.5|10207.1|10205.1|10205.5|10203.5|1499
1719821100000|2024-07-01 08:05:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|319
1719821400000|2024-07-01 08:10:00|10205.1|10203.1|10204.7|10202.7|10205.5|10203.5|10204.7|10202.7|1228
1719821700000|2024-07-01 08:15:00|10204.3|10202.3|10205.5|10203.5|10205.5|10203.5|10204.3|10202.3|2822
1719822000000|2024-07-01 08:20:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|699
1719822300000|2024-07-01 08:25:00|10204.7|10202.7|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|1809
1719822600000|2024-07-01 08:30:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|717
1719822900000|2024-07-01 08:35:00|10205.9|10203.9|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|1743
1719823200000|2024-07-01 08:40:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|882
1719823500000|2024-07-01 08:45:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|1180
1719823800000|2024-07-01 08:50:00|10206.3|10204.3|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|1214
1719824100000|2024-07-01 08:55:00|10205.7|10203.7|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|762
1719824400000|2024-07-01 09:00:00|10205.5|10203.5|10205.1|10203.1|10205.9|10203.9|10205.1|10203.1|608
1719824700000|2024-07-01 09:05:00|10204.7|10202.7|10205.5|10203.5|10205.5|10203.5|10204.7|10202.7|321
1719825000000|2024-07-01 09:10:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|266
1719825300000|2024-07-01 09:15:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|199
1719825600000|2024-07-01 09:20:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|556
1719825900000|2024-07-01 09:25:00|||||||||227
1719826200000|2024-07-01 09:30:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|1391
1719826500000|2024-07-01 09:35:00|10204.7|10202.7|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|458
1719826800000|2024-07-01 09:40:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|682
1719827100000|2024-07-01 09:45:00|||||||||206
1719827400000|2024-07-01 09:50:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|116
1719827700000|2024-07-01 09:55:00|||||||||55
1719828000000|2024-07-01 10:00:00|||||||||290
1719828300000|2024-07-01 10:05:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|274
1719828600000|2024-07-01 10:10:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|812
1719828900000|2024-07-01 10:15:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10204.7|10202.7|2603
1719829200000|2024-07-01 10:20:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|211
1719829500000|2024-07-01 10:25:00|||||||||707
1719829800000|2024-07-01 10:30:00|10205.1|10203.1|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|879
1719830100000|2024-07-01 10:35:00|10205.9|10203.9|10206.1|10204.1|10206.3|10204.3|10205.9|10203.9|2051
1719830400000|2024-07-01 10:40:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|404
1719830700000|2024-07-01 10:45:00|10206.3|10204.3|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|571
1719831000000|2024-07-01 10:50:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|946
1719831300000|2024-07-01 10:55:00|||||||||235
1719831600000|2024-07-01 11:00:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|1285
1719831900000|2024-07-01 11:05:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|171
1719832200000|2024-07-01 11:10:00|||||||||1148
1719832500000|2024-07-01 11:15:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|872
1719832800000|2024-07-01 11:20:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|1756
1719833100000|2024-07-01 11:25:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|1622
1719833400000|2024-07-01 11:30:00|10204.7|10202.7|10205.5|10203.5|10205.5|10203.5|10204.3|10202.3|5188
1719833700000|2024-07-01 11:35:00|10205.1|10203.1|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|1272
1719834000000|2024-07-01 11:40:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|783
1719834300000|2024-07-01 11:45:00|||||||||513
1719834600000|2024-07-01 11:50:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|582
1719834900000|2024-07-01 11:55:00|||||||||305
1719835200000|2024-07-01 12:00:00|10205.5|10203.5|10205.1|10203.1|10205.9|10203.9|10204.7|10202.7|1495
1719835500000|2024-07-01 12:05:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|704
1719835800000|2024-07-01 12:10:00|10204.5|10202.5|10203.9|10201.9|10204.5|10202.5|10203.5|10201.5|1426
1719836100000|2024-07-01 12:15:00|10203.7|10201.7|10202.8|10200.8|10203.9|10201.9|10202.8|10200.8|1440
1719836400000|2024-07-01 12:20:00|10202.4|10200.4|10201.2|10199.2|10202.8|10200.8|10200.8|10198.8|7060
1719836700000|2024-07-01 12:25:00|10200.8|10198.8|10200.8|10198.8|10201.2|10199.2|10200|10198|4419
1719837000000|2024-07-01 12:30:00|10200.4|10198.4|10200|10198|10200.8|10198.8|10200|10198|2865
1719837300000|2024-07-01 12:35:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|5746
1719837600000|2024-07-01 12:40:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|2955
1719837900000|2024-07-01 12:45:00|10198.9|10196.9|10200.4|10198.4|10200.8|10198.8|10198.9|10196.9|3730
1719838200000|2024-07-01 12:50:00|10200|10198|10200|10198|10200.4|10198.4|10199.6|10197.6|1756
1719838500000|2024-07-01 12:55:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.6|10197.6|1440
1719838800000|2024-07-01 13:00:00|10199.2|10197.2|10199.2|10197.2|10199.6|10197.6|10198.9|10196.9|1667
1719839100000|2024-07-01 13:05:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2773
1719839400000|2024-07-01 13:10:00|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|10198.5|10196.5|1673
1719839700000|2024-07-01 13:15:00|10198.9|10196.9|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|3987
1719840000000|2024-07-01 13:20:00|10200|10198|10200|10198|10200.4|10198.4|10199.2|10197.2|3117
1719840300000|2024-07-01 13:25:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|3759
1719840600000|2024-07-01 13:30:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|3741
1719840900000|2024-07-01 13:35:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|9491
1719841200000|2024-07-01 13:40:00|10200.4|10198.4|10201.6|10199.6|10202|10200|10200.4|10198.4|7371
1719841500000|2024-07-01 13:45:00|10201.8|10199.8|10201.2|10199.2|10202|10200|10200.8|10198.8|2979
1719841800000|2024-07-01 13:50:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.2|10199.2|4293
1719842100000|2024-07-01 13:55:00|10201.2|10199.2|10202.2|10200.2|10202.8|10200.8|10201.2|10199.2|1731
1719842400000|2024-07-01 14:00:00|10205.5|10203.5|10203.5|10201.5|10208|10206|10202.8|10200.8|13436
1719842700000|2024-07-01 14:05:00|10203.1|10201.1|10203.5|10201.5|10204.3|10202.3|10202.8|10200.8|8759
1719843000000|2024-07-01 14:10:00|10203.7|10201.7|10203.9|10201.9|10204.3|10202.3|10202.8|10200.8|5589
1719843300000|2024-07-01 14:15:00|10203.5|10201.5|10203.1|10201.1|10203.9|10201.9|10202.6|10200.6|4830
1719843600000|2024-07-01 14:20:00|10202.8|10200.8|10202|10200|10203.1|10201.1|10201.6|10199.6|4117
1719843900000|2024-07-01 14:25:00|10202.4|10200.4|10201.2|10199.2|10202.4|10200.4|10200.8|10198.8|4845
1719844200000|2024-07-01 14:30:00|10201.6|10199.6|10200|10198|10201.6|10199.6|10199.6|10197.6|5603
1719844500000|2024-07-01 14:35:00|10199.6|10197.6|10199.6|10197.6|10200.4|10198.4|10199.6|10197.6|3727
1719844800000|2024-07-01 14:40:00|10200|10198|10199.2|10197.2|10200|10198|10199.2|10197.2|2505
1719845100000|2024-07-01 14:45:00|10199.6|10197.6|10199.6|10197.6|10200|10198|10199.2|10197.2|1734
1719845400000|2024-07-01 14:50:00|10199.2|10197.2|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|2865
1719845700000|2024-07-01 14:55:00|10199.2|10197.2|10198.5|10196.5|10199.2|10197.2|10198.5|10196.5|6442
1719846000000|2024-07-01 15:00:00|10198.1|10196.1|10198.1|10196.1|10198.5|10196.5|10197.7|10195.7|12868
1719846300000|2024-07-01 15:05:00|10197.7|10195.7|10198.9|10196.9|10198.9|10196.9|10197.3|10195.3|3930
1719846600000|2024-07-01 15:10:00|10199|10197|10199.2|10197.2|10199.2|10197.2|10198.9|10196.9|7236
1719846900000|2024-07-01 15:15:00|10198.9|10196.9|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|3404
1719847200000|2024-07-01 15:20:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10199.6|10197.6|6733
1719847500000|2024-07-01 15:25:00|10200|10198|10200|10198|10200.4|10198.4|10200|10198|5615
1719847800000|2024-07-01 15:30:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|2705
1719848100000|2024-07-01 15:35:00|10200.4|10198.4|10201.2|10199.2|10201.2|10199.2|10200.4|10198.4|4669
1719848400000|2024-07-01 15:40:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|3283
1719848700000|2024-07-01 15:45:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|6730
1719849000000|2024-07-01 15:50:00|10200.8|10198.8|10200|10198|10200.8|10198.8|10200|10198|2410
1719849300000|2024-07-01 15:55:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200|10198|1325
1719849600000|2024-07-01 16:00:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|3333
1719849900000|2024-07-01 16:05:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|1614
1719850200000|2024-07-01 16:10:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|2346
1719850500000|2024-07-01 16:15:00|10200.8|10198.8|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|4725
1719850800000|2024-07-01 16:20:00|10202|10200|10201.2|10199.2|10202|10200|10201.2|10199.2|1120
1719851100000|2024-07-01 16:25:00|10201.6|10199.6|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|2716
1719851400000|2024-07-01 16:30:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|2283
1719851700000|2024-07-01 16:35:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|1104
1719852000000|2024-07-01 16:40:00|10200|10198|10200.4|10198.4|10200.8|10198.8|10200|10198|2920
1719852300000|2024-07-01 16:45:00|10200|10198|10200|10198|10200|10198|10200|10198|1654
1719852600000|2024-07-01 16:50:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|2145
1719852900000|2024-07-01 16:55:00|10199.6|10197.6|10199.2|10197.2|10199.6|10197.6|10199.2|10197.2|3583
1719853200000|2024-07-01 17:00:00|||||||||87
1719853500000|2024-07-01 17:05:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|1376
1719853800000|2024-07-01 17:10:00|10200|10198|10200|10198|10200|10198|10199.6|10197.6|1432
1719854100000|2024-07-01 17:15:00|10199.6|10197.6|10200|10198|10200|10198|10199.6|10197.6|929
1719854400000|2024-07-01 17:20:00|10200.4|10198.4|10200|10198|10200.4|10198.4|10200|10198|2085
1719854700000|2024-07-01 17:25:00|||||||||166
1719855000000|2024-07-01 17:30:00|||||||||297
1719855300000|2024-07-01 17:35:00|||||||||387
1719855600000|2024-07-01 17:40:00|||||||||206
1719855900000|2024-07-01 17:45:00|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|10199.6|10197.6|1959
1719856200000|2024-07-01 17:50:00|||||||||213
1719856500000|2024-07-01 17:55:00|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|10199.2|10197.2|390
1719856800000|2024-07-01 18:00:00|10198.9|10196.9|10198.9|10196.9|10199.2|10197.2|10198.9|10196.9|713
1719857100000|2024-07-01 18:05:00|10198.5|10196.5|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|3218
1719857400000|2024-07-01 18:10:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.1|10196.1|2094
1719857700000|2024-07-01 18:15:00|10198.1|10196.1|10198.5|10196.5|10198.5|10196.5|10198.1|10196.1|2350
1719858000000|2024-07-01 18:20:00|10198.9|10196.9|10198.5|10196.5|10198.9|10196.9|10198.5|10196.5|2980
1719858300000|2024-07-01 18:25:00|10198.9|10196.9|10199.6|10197.6|10199.6|10197.6|10198.9|10196.9|1193
1719858600000|2024-07-01 18:30:00|10200|10198|10200.8|10198.8|10201.2|10199.2|10200|10198|1303
1719858900000|2024-07-01 18:35:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1091
1719859200000|2024-07-01 18:40:00|10201.6|10199.6|10201.6|10199.6|10202|10200|10201.6|10199.6|2004
1719859500000|2024-07-01 18:45:00|||||||||94
1719859800000|2024-07-01 18:50:00|||||||||465
1719860100000|2024-07-01 18:55:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|5894
1719860400000|2024-07-01 19:00:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10200.8|10198.8|2280
1719860700000|2024-07-01 19:05:00|10201.2|10199.2|10200.4|10198.4|10201.2|10199.2|10200.4|10198.4|2755
1719861000000|2024-07-01 19:10:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|1144
1719861300000|2024-07-01 19:15:00|10200.4|10198.4|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|1472
1719861600000|2024-07-01 19:20:00|10200.4|10198.4|10200.8|10198.8|10200.8|10198.8|10200.4|10198.4|1791
1719861900000|2024-07-01 19:25:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|2068
1719862200000|2024-07-01 19:30:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|1013
1719862500000|2024-07-01 19:35:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|2516
1719862800000|2024-07-01 19:40:00|10202|10200|10201.6|10199.6|10202|10200|10201.6|10199.6|2273
1719863100000|2024-07-01 19:45:00|10202|10200|10202|10200|10202.4|10200.4|10202|10200|3268
1719863400000|2024-07-01 19:50:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|1952
1719863700000|2024-07-01 19:55:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202|10200|2318
1719864000000|2024-07-01 20:00:00|10202|10200|10203.5|10201.5|10203.5|10201.5|10202|10200|3982
1719864300000|2024-07-01 20:05:00|10203.9|10201.9|10202.8|10200.8|10203.9|10201.9|10202.8|10200.8|4784
1719864600000|2024-07-01 20:10:00|||||||||1054
1719864900000|2024-07-01 20:15:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1011
1719865200000|2024-07-01 20:20:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|915
1719865500000|2024-07-01 20:25:00|||||||||804
1719865800000|2024-07-01 20:30:00|||||||||160
1719866100000|2024-07-01 20:35:00|||||||||967
1719866400000|2024-07-01 20:40:00|||||||||641
1719866700000|2024-07-01 20:45:00|||||||||1079
1719867000000|2024-07-01 20:50:00|||||||||802
1719867300000|2024-07-01 20:55:00|10203|10201|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|4576
1719871200000|2024-07-01 22:00:00|10203.3|10201.3|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|332
1719871500000|2024-07-01 22:05:00|10203|10201|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|11
1719871800000|2024-07-01 22:10:00|||||||||16
1719872100000|2024-07-01 22:15:00|||||||||158
1719872400000|2024-07-01 22:20:00|||||||||74
1719872700000|2024-07-01 22:25:00|||||||||23
1719873300000|2024-07-01 22:35:00|||||||||5
1719873600000|2024-07-01 22:40:00|||||||||9
1719873900000|2024-07-01 22:45:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|249
1719874200000|2024-07-01 22:50:00|||||||||22
1719874500000|2024-07-01 22:55:00|||||||||4
1719874800000|2024-07-01 23:00:00|||||||||79
1719875100000|2024-07-01 23:05:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|215
1719875400000|2024-07-01 23:10:00|||||||||166
1719875700000|2024-07-01 23:15:00|10203.9|10201.9|10203.7|10201.7|10203.9|10201.9|10203.5|10201.5|353
1719876000000|2024-07-01 23:20:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.1|10201.1|327
1719876300000|2024-07-01 23:25:00|10203.3|10201.3|10203.9|10201.9|10203.9|10201.9|10203.3|10201.3|345
1719876600000|2024-07-01 23:30:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|303
1719876900000|2024-07-01 23:35:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|264
1719877200000|2024-07-01 23:40:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|234
1719877500000|2024-07-01 23:45:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|116
1719877800000|2024-07-01 23:50:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|429
1719878100000|2024-07-01 23:55:00|||||||||84
1719878400000|2024-07-02 00:00:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|137
1719878700000|2024-07-02 00:05:00|||||||||91
1719879000000|2024-07-02 00:10:00|||||||||70
1719879300000|2024-07-02 00:15:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|253
1719879600000|2024-07-02 00:20:00|10203.3|10201.3|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|162
1719879900000|2024-07-02 00:25:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|254
1719880200000|2024-07-02 00:30:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|524
1719880500000|2024-07-02 00:35:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|267
1719880800000|2024-07-02 00:40:00|10203.3|10201.3|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|200
1719881100000|2024-07-02 00:45:00|10203.5|10201.5|10203.9|10201.9|10204.1|10202.1|10203.5|10201.5|460
1719881400000|2024-07-02 00:50:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|167
1719881700000|2024-07-02 00:55:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|207
1719882000000|2024-07-02 01:00:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|711
1719882300000|2024-07-02 01:05:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|44
1719882600000|2024-07-02 01:10:00|10204.1|10202.1|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|240
1719882900000|2024-07-02 01:15:00|||||||||254
1719883200000|2024-07-02 01:20:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|848
1719883500000|2024-07-02 01:25:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|152
1719883800000|2024-07-02 01:30:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|413
1719884100000|2024-07-02 01:35:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|429
1719884400000|2024-07-02 01:40:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|59
1719884700000|2024-07-02 01:45:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|167
1719885000000|2024-07-02 01:50:00|10204.1|10202.1|10203.9|10201.9|10204.1|10202.1|10203.9|10201.9|549
1719885300000|2024-07-02 01:55:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|490
1719885600000|2024-07-02 02:00:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|64
1719885900000|2024-07-02 02:05:00|||||||||108
1719886200000|2024-07-02 02:10:00|||||||||221
1719886500000|2024-07-02 02:15:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|565
1719886800000|2024-07-02 02:20:00|||||||||28
1719887100000|2024-07-02 02:25:00|||||||||99
1719887400000|2024-07-02 02:30:00|||||||||17
1719887700000|2024-07-02 02:35:00|||||||||229
1719888000000|2024-07-02 02:40:00|||||||||52
1719888300000|2024-07-02 02:45:00|||||||||33
1719888600000|2024-07-02 02:50:00|||||||||8
1719888900000|2024-07-02 02:55:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|134
1719889200000|2024-07-02 03:00:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|40
1719889500000|2024-07-02 03:05:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|36
1719889800000|2024-07-02 03:10:00|||||||||23
1719890100000|2024-07-02 03:15:00|||||||||46
1719890400000|2024-07-02 03:20:00|||||||||9
1719890700000|2024-07-02 03:25:00|||||||||11
1719891000000|2024-07-02 03:30:00|||||||||13
1719891300000|2024-07-02 03:35:00|||||||||79
1719891600000|2024-07-02 03:40:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|212
1719891900000|2024-07-02 03:45:00|||||||||34
1719892200000|2024-07-02 03:50:00|||||||||26
1719892500000|2024-07-02 03:55:00|||||||||15
1719892800000|2024-07-02 04:00:00|10204.1|10202.1|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|406
1719893100000|2024-07-02 04:05:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|68
1719893400000|2024-07-02 04:10:00|||||||||22
1719893700000|2024-07-02 04:15:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|95
1719894000000|2024-07-02 04:20:00|||||||||11
1719894300000|2024-07-02 04:25:00|||||||||3
1719894600000|2024-07-02 04:30:00|||||||||102
1719894900000|2024-07-02 04:35:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|269
1719895200000|2024-07-02 04:40:00|||||||||16
1719895500000|2024-07-02 04:45:00|||||||||163
1719895800000|2024-07-02 04:50:00|||||||||92
1719896100000|2024-07-02 04:55:00|||||||||10
1719896400000|2024-07-02 05:00:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|294
1719896700000|2024-07-02 05:05:00|||||||||163
1719897000000|2024-07-02 05:10:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|537
1719897300000|2024-07-02 05:15:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|477
1719897600000|2024-07-02 05:20:00|||||||||3
1719897900000|2024-07-02 05:25:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|229
1719898200000|2024-07-02 05:30:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|494
1719898500000|2024-07-02 05:35:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|1234
1719898800000|2024-07-02 05:40:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|54
1719899100000|2024-07-02 05:45:00|||||||||104
1719899400000|2024-07-02 05:50:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|113
1719899700000|2024-07-02 05:55:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|401
1719900000000|2024-07-02 06:00:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|39
1719900300000|2024-07-02 06:05:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|573
1719900600000|2024-07-02 06:10:00|10203.5|10201.5|10204.3|10202.3|10204.3|10202.3|10203.5|10201.5|1118
1719900900000|2024-07-02 06:15:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|298
1719901200000|2024-07-02 06:20:00|||||||||560
1719901500000|2024-07-02 06:25:00|||||||||257
1719901800000|2024-07-02 06:30:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|474
1719902100000|2024-07-02 06:35:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|573
1719902400000|2024-07-02 06:40:00|10204.1|10202.1|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|333
1719902700000|2024-07-02 06:45:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|518
1719903000000|2024-07-02 06:50:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|705
1719903300000|2024-07-02 06:55:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|236
1719903600000|2024-07-02 07:00:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|241
1719903900000|2024-07-02 07:05:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|538
1719904200000|2024-07-02 07:10:00|10203.7|10201.7|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|524
1719904500000|2024-07-02 07:15:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|988
1719904800000|2024-07-02 07:20:00|||||||||1
1719905100000|2024-07-02 07:25:00|10203.7|10201.7|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|1149
1719905400000|2024-07-02 07:30:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|635
1719905700000|2024-07-02 07:35:00|||||||||327
1719906000000|2024-07-02 07:40:00|10203.9|10201.9|10205.1|10203.1|10205.1|10203.1|10203.5|10201.5|899
1719906300000|2024-07-02 07:45:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|647
1719906600000|2024-07-02 07:50:00|10204.3|10202.3|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|385
1719906900000|2024-07-02 07:55:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|583
1719907200000|2024-07-02 08:00:00|10203.5|10201.5|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|212
1719907500000|2024-07-02 08:05:00|10204.1|10202.1|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|788
1719907800000|2024-07-02 08:10:00|10204.7|10202.7|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|725
1719908100000|2024-07-02 08:15:00|10204.1|10202.1|10203.5|10201.5|10204.1|10202.1|10203.5|10201.5|570
1719908400000|2024-07-02 08:20:00|10203.7|10201.7|10203.1|10201.1|10203.7|10201.7|10203.1|10201.1|270
1719908700000|2024-07-02 08:25:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|167
1719909000000|2024-07-02 08:30:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|250
1719909300000|2024-07-02 08:35:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|837
1719909600000|2024-07-02 08:40:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|223
1719909900000|2024-07-02 08:45:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|470
1719910200000|2024-07-02 08:50:00|10203.5|10201.5|10203.3|10201.3|10203.9|10201.9|10203.1|10201.1|1662
1719910500000|2024-07-02 08:55:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1407
1719910800000|2024-07-02 09:00:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1315
1719911100000|2024-07-02 09:05:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|433
1719911400000|2024-07-02 09:10:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|260
1719911700000|2024-07-02 09:15:00|10202.8|10200.8|10203.1|10201.1|10203.5|10201.5|10202.8|10200.8|1108
1719912000000|2024-07-02 09:20:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|857
1719912300000|2024-07-02 09:25:00|||||||||25
1719912600000|2024-07-02 09:30:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|523
1719912900000|2024-07-02 09:35:00|||||||||135
1719913200000|2024-07-02 09:40:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|265
1719913500000|2024-07-02 09:45:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|497
1719913800000|2024-07-02 09:50:00|||||||||392
1719914100000|2024-07-02 09:55:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|1341
1719914400000|2024-07-02 10:00:00|10202.8|10200.8|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|1080
1719914700000|2024-07-02 10:05:00|||||||||814
1719915000000|2024-07-02 10:10:00|10203|10201|10202.8|10200.8|10203.1|10201.1|10202.8|10200.8|230
1719915300000|2024-07-02 10:15:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|503
1719915600000|2024-07-02 10:20:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|532
1719915900000|2024-07-02 10:25:00|||||||||17
1719916200000|2024-07-02 10:30:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|732
1719916500000|2024-07-02 10:35:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|1361
1719916800000|2024-07-02 10:40:00|10203.5|10201.5|10204.3|10202.3|10204.3|10202.3|10203.5|10201.5|688
1719917100000|2024-07-02 10:45:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|259
1719917400000|2024-07-02 10:50:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|447
1719917700000|2024-07-02 10:55:00|||||||||362
1719918000000|2024-07-02 11:00:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|620
1719918300000|2024-07-02 11:05:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|383
1719918600000|2024-07-02 11:10:00|10204.1|10202.1|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|568
1719918900000|2024-07-02 11:15:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|992
1719919200000|2024-07-02 11:20:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|1322
1719919500000|2024-07-02 11:25:00|10203.9|10201.9|10203.5|10201.5|10204.3|10202.3|10203.5|10201.5|939
1719919800000|2024-07-02 11:30:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.5|10201.5|486
1719920100000|2024-07-02 11:35:00|10204.1|10202.1|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|273
1719920400000|2024-07-02 11:40:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|828
1719920700000|2024-07-02 11:45:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|325
1719921000000|2024-07-02 11:50:00|10204.3|10202.3|10205.1|10203.1|10205.1|10203.1|10204.1|10202.1|1937
1719921300000|2024-07-02 11:55:00|10205.5|10203.5|10205.1|10203.1|10205.5|10203.5|10205.1|10203.1|2100
1719921600000|2024-07-02 12:00:00|10205.5|10203.5|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|2437
1719921900000|2024-07-02 12:05:00|10205.9|10203.9|10206.3|10204.3|10206.7|10204.7|10205.9|10203.9|2096
1719922200000|2024-07-02 12:10:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1006
1719922500000|2024-07-02 12:15:00|10206.7|10204.7|10205.9|10203.9|10206.7|10204.7|10205.9|10203.9|1431
1719922800000|2024-07-02 12:20:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|924
1719923100000|2024-07-02 12:25:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1947
1719923400000|2024-07-02 12:30:00|10206.7|10204.7|10207.8|10205.8|10207.8|10205.8|10206.7|10204.7|6282
1719923700000|2024-07-02 12:35:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1751
1719924000000|2024-07-02 12:40:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|4243
1719924300000|2024-07-02 12:45:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|3778
1719924600000|2024-07-02 12:50:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|6701
1719924900000|2024-07-02 12:55:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|2934
1719925200000|2024-07-02 13:00:00|10207.4|10205.4|10207.4|10205.4|10207.8|10205.8|10207.4|10205.4|1508
1719925500000|2024-07-02 13:05:00|10207.1|10205.1|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|1325
1719925800000|2024-07-02 13:10:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.4|10205.4|1059
1719926100000|2024-07-02 13:15:00|10207.8|10205.8|10208.6|10206.6|10208.6|10206.6|10207.4|10205.4|1502
1719926400000|2024-07-02 13:20:00|10209|10207|10208.6|10206.6|10209|10207|10208.2|10206.2|2867
1719926700000|2024-07-02 13:25:00|10208.8|10206.8|10209|10207|10209.4|10207.4|10208.8|10206.8|4458
1719927000000|2024-07-02 13:30:00|10208.6|10206.6|10208.2|10206.2|10209|10207|10207.8|10205.8|5426
1719927300000|2024-07-02 13:35:00|10208.6|10206.6|10210.2|10208.2|10211.4|10209.4|10208.2|10206.2|11110
1719927600000|2024-07-02 13:40:00|10210.6|10208.6|10211.4|10209.4|10211.7|10209.7|10209.8|10207.8|4147
1719927900000|2024-07-02 13:45:00|10211.7|10209.7|10211.4|10209.4|10211.7|10209.7|10210.2|10208.2|3580
1719928200000|2024-07-02 13:50:00|10211|10209|10210.6|10208.6|10211|10209|10209.8|10207.8|4862
1719928500000|2024-07-02 13:55:00|10211|10209|10211.2|10209.2|10211.7|10209.7|10210.2|10208.2|6939
1719928800000|2024-07-02 14:00:00|10211|10209|10207.8|10205.8|10211.4|10209.4|10206.7|10204.7|10667
1719929100000|2024-07-02 14:05:00|10208.2|10206.2|10207.4|10205.4|10209|10207|10207.4|10205.4|4281
1719929400000|2024-07-02 14:10:00|10207.1|10205.1|10207.1|10205.1|10207.8|10205.8|10206.3|10204.3|4043
1719929700000|2024-07-02 14:15:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.1|10205.1|4176
1719930000000|2024-07-02 14:20:00|10207.4|10205.4|10207.8|10205.8|10208.2|10206.2|10207.4|10205.4|1911
1719930300000|2024-07-02 14:25:00|10208|10206|10209|10207|10209|10207|10207.8|10205.8|2812
1719930600000|2024-07-02 14:30:00|10209.4|10207.4|10211|10209|10211|10209|10209.4|10207.4|1962
1719930900000|2024-07-02 14:35:00|10210.6|10208.6|10211|10209|10211.4|10209.4|10210.6|10208.6|4295
1719931200000|2024-07-02 14:40:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211|10209|2851
1719931500000|2024-07-02 14:45:00|10211|10209|10211.7|10209.7|10212.1|10210.1|10211|10209|6571
1719931800000|2024-07-02 14:50:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|2716
1719932100000|2024-07-02 14:55:00|10212.1|10210.1|10211.7|10209.7|10212.1|10210.1|10211.7|10209.7|2790
1719932400000|2024-07-02 15:00:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|4475
1719932700000|2024-07-02 15:05:00|10211|10209|10211.4|10209.4|10211.4|10209.4|10211|10209|1702
1719933000000|2024-07-02 15:10:00|10211|10209|10210.6|10208.6|10211.7|10209.7|10210.6|10208.6|2255
1719933300000|2024-07-02 15:15:00|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|10210.2|10208.2|2066
1719933600000|2024-07-02 15:20:00|10209.8|10207.8|10209|10207|10209.8|10207.8|10209|10207|2101
1719933900000|2024-07-02 15:25:00|10209.4|10207.4|10209.4|10207.4|10209.4|10207.4|10208.6|10206.6|1104
1719934200000|2024-07-02 15:30:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|1341
1719934500000|2024-07-02 15:35:00|10209|10207|10209.4|10207.4|10209.4|10207.4|10209|10207|820
1719934800000|2024-07-02 15:40:00|10209|10207|10209|10207|10209.4|10207.4|10208.6|10206.6|1241
1719935100000|2024-07-02 15:45:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|900
1719935400000|2024-07-02 15:50:00|10208.6|10206.6|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1397
1719935700000|2024-07-02 15:55:00|10208.6|10206.6|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|874
1719936000000|2024-07-02 16:00:00|||||||||689
1719936300000|2024-07-02 16:05:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|1598
1719936600000|2024-07-02 16:10:00|10208.2|10206.2|10208.6|10206.6|10208.6|10206.6|10208.2|10206.2|691
1719936900000|2024-07-02 16:15:00|10209|10207|10208.6|10206.6|10209|10207|10208.6|10206.6|1532
1719937200000|2024-07-02 16:20:00|10208.2|10206.2|10208.2|10206.2|10208.6|10206.6|10208.2|10206.2|1198
1719937500000|2024-07-02 16:25:00|||||||||534
1719937800000|2024-07-02 16:30:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|367
1719938100000|2024-07-02 16:35:00|10207.4|10205.4|10207.8|10205.8|10207.8|10205.8|10207.4|10205.4|454
1719938400000|2024-07-02 16:40:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|658
1719938700000|2024-07-02 16:45:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|1120
1719939000000|2024-07-02 16:50:00|10207.8|10205.8|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|576
1719939300000|2024-07-02 16:55:00|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|10207.8|10205.8|379
1719939600000|2024-07-02 17:00:00|10208.2|10206.2|10208.2|10206.2|10208.2|10206.2|10207.8|10205.8|1525
1719939900000|2024-07-02 17:05:00|10207.8|10205.8|10207.4|10205.4|10208.2|10206.2|10207.4|10205.4|4319
1719940200000|2024-07-02 17:10:00|||||||||343
1719940500000|2024-07-02 17:15:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|4077
1719940800000|2024-07-02 17:20:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|507
1719941100000|2024-07-02 17:25:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|648
1719941400000|2024-07-02 17:30:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|605
1719941700000|2024-07-02 17:35:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|251
1719942000000|2024-07-02 17:40:00|||||||||555
1719942300000|2024-07-02 17:45:00|||||||||607
1719942600000|2024-07-02 17:50:00|10206.9|10204.9|10207.1|10205.1|10207.4|10205.4|10206.9|10204.9|5056
1719942900000|2024-07-02 17:55:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|881
1719943200000|2024-07-02 18:00:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|733
1719943500000|2024-07-02 18:05:00|||||||||743
1719943800000|2024-07-02 18:10:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1584
1719944100000|2024-07-02 18:15:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1283
1719944400000|2024-07-02 18:20:00|||||||||64
1719944700000|2024-07-02 18:25:00|||||||||509
1719945000000|2024-07-02 18:30:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|512
1719945300000|2024-07-02 18:35:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|1359
1719945600000|2024-07-02 18:40:00|||||||||1724
1719945900000|2024-07-02 18:45:00|||||||||1733
1719946200000|2024-07-02 18:50:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|1350
1719946500000|2024-07-02 18:55:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|4333
1719946800000|2024-07-02 19:00:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|1256
1719947100000|2024-07-02 19:05:00|||||||||443
1719947400000|2024-07-02 19:10:00|||||||||107
1719947700000|2024-07-02 19:15:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|848
1719948000000|2024-07-02 19:20:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|1450
1719948300000|2024-07-02 19:25:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|1802
1719948600000|2024-07-02 19:30:00|10207.4|10205.4|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|402
1719948900000|2024-07-02 19:35:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1082
1719949200000|2024-07-02 19:40:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|189
1719949500000|2024-07-02 19:45:00|10206.7|10204.7|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|550
1719949800000|2024-07-02 19:50:00|||||||||355
1719950100000|2024-07-02 19:55:00|||||||||2127
1719950400000|2024-07-02 20:00:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|3028
1719950700000|2024-07-02 20:05:00|||||||||1297
1719951000000|2024-07-02 20:10:00|10207.1|10205.1|10207.1|10205.1|10207.4|10205.4|10207.1|10205.1|695
1719951300000|2024-07-02 20:15:00|||||||||206
1719951600000|2024-07-02 20:20:00|10206.7|10204.7|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|1135
1719951900000|2024-07-02 20:25:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|1308
1719952200000|2024-07-02 20:30:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|2076
1719952500000|2024-07-02 20:35:00|||||||||314
1719952800000|2024-07-02 20:40:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|1288
1719953100000|2024-07-02 20:45:00|10205.1|10203.1|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|2249
1719953400000|2024-07-02 20:50:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|640
1719953700000|2024-07-02 20:55:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10205.9|10203.9|1132
1719957600000|2024-07-02 22:00:00|10206.7|10204.7|10206.7|10204.7|10206.9|10204.9|10206.3|10204.3|943
1719957900000|2024-07-02 22:05:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|48
1719958200000|2024-07-02 22:10:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|120
1719958500000|2024-07-02 22:15:00|||||||||4
1719958800000|2024-07-02 22:20:00|||||||||3
1719959100000|2024-07-02 22:25:00|||||||||9
1719959400000|2024-07-02 22:30:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|144
1719959700000|2024-07-02 22:35:00|10206.9|10204.9|10207.1|10205.1|10207.1|10205.1|10206.9|10204.9|94
1719960000000|2024-07-02 22:40:00|10206.9|10204.9|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|8
1719960300000|2024-07-02 22:45:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|31
1719960600000|2024-07-02 22:50:00|10207.1|10205.1|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|71
1719960900000|2024-07-02 22:55:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|68
1719961200000|2024-07-02 23:00:00|||||||||8
1719961500000|2024-07-02 23:05:00|||||||||2
1719961800000|2024-07-02 23:10:00|||||||||1
1719962400000|2024-07-02 23:20:00|||||||||100
1719962700000|2024-07-02 23:25:00|10206.3|10204.3|10206.5|10204.5|10206.7|10204.7|10206.3|10204.3|385
1719963000000|2024-07-02 23:30:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|50
1719963300000|2024-07-02 23:35:00|||||||||20
1719964200000|2024-07-02 23:50:00|||||||||1
1719964500000|2024-07-02 23:55:00|||||||||13
1719964800000|2024-07-03 00:00:00|10207.1|10205.1|10206.7|10204.7|10207.4|10205.4|10206.7|10204.7|638
1719965100000|2024-07-03 00:05:00|||||||||29
1719965400000|2024-07-03 00:10:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|717
1719965700000|2024-07-03 00:15:00|10206.3|10204.3|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|36
1719966000000|2024-07-03 00:20:00|10207.1|10205.1|10206.7|10204.7|10207.1|10205.1|10206.7|10204.7|132
1719966600000|2024-07-03 00:30:00|||||||||8
1719966900000|2024-07-03 00:35:00|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|10206.3|10204.3|78
1719967200000|2024-07-03 00:40:00|10206.7|10204.7|10206.7|10204.7|10206.7|10204.7|10206.3|10204.3|132
1719967500000|2024-07-03 00:45:00|||||||||104
1719967800000|2024-07-03 00:50:00|10206.3|10204.3|10206.3|10204.3|10206.7|10204.7|10206.3|10204.3|86
1719968100000|2024-07-03 00:55:00|10205.9|10203.9|10205.9|10203.9|10206.3|10204.3|10205.9|10203.9|330
1719968400000|2024-07-03 01:00:00|10206.3|10204.3|10205.5|10203.5|10206.3|10204.3|10205.5|10203.5|786
1719968700000|2024-07-03 01:05:00|||||||||247
1719969000000|2024-07-03 01:10:00|10205.7|10203.7|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|100
1719969300000|2024-07-03 01:15:00|10205.7|10203.7|10205.9|10203.9|10205.9|10203.9|10205.7|10203.7|2
1719969600000|2024-07-03 01:20:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|110
1719969900000|2024-07-03 01:25:00|10205.9|10203.9|10205.7|10203.7|10205.9|10203.9|10205.5|10203.5|254
1719970200000|2024-07-03 01:30:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|56
1719970500000|2024-07-03 01:35:00|10205.7|10203.7|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|73
1719970800000|2024-07-03 01:40:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|247
1719971100000|2024-07-03 01:45:00|10205.7|10203.7|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|267
1719971400000|2024-07-03 01:50:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|916
1719971700000|2024-07-03 01:55:00|10205.9|10203.9|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|231
1719972000000|2024-07-03 02:00:00|10205.5|10203.5|10205.9|10203.9|10205.9|10203.9|10205.5|10203.5|1623
1719972300000|2024-07-03 02:05:00|10205.5|10203.5|10205.9|10203.9|10206.3|10204.3|10205.5|10203.5|1795
1719972600000|2024-07-03 02:10:00|10205.5|10203.5|10205.5|10203.5|10205.5|10203.5|10205.1|10203.1|95
1719972900000|2024-07-03 02:15:00|10205.9|10203.9|10205.5|10203.5|10205.9|10203.9|10205.5|10203.5|1419
1719973200000|2024-07-03 02:20:00|||||||||6
1719973800000|2024-07-03 02:30:00|||||||||137
1719974100000|2024-07-03 02:35:00|||||||||259
1719974400000|2024-07-03 02:40:00|||||||||5
1719974700000|2024-07-03 02:45:00|||||||||236
1719975000000|2024-07-03 02:50:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|259
1719975600000|2024-07-03 03:00:00|||||||||141
1719975900000|2024-07-03 03:05:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|316
1719976200000|2024-07-03 03:10:00|||||||||291
1719976500000|2024-07-03 03:15:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|362
1719976800000|2024-07-03 03:20:00|||||||||59
1719977100000|2024-07-03 03:25:00|||||||||181
1719977400000|2024-07-03 03:30:00|10204.9|10202.9|10204.9|10202.9|10204.9|10202.9|10204.9|10202.9|62
1719977700000|2024-07-03 03:35:00|10205.1|10203.1|10204.9|10202.9|10205.1|10203.1|10204.7|10202.7|138
1719978000000|2024-07-03 03:40:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|0
1719978300000|2024-07-03 03:45:00|||||||||18
1719978600000|2024-07-03 03:50:00|10204.7|10202.7|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|245
1719978900000|2024-07-03 03:55:00|10204.9|10202.9|10204.7|10202.7|10204.9|10202.9|10204.7|10202.7|317
1719979200000|2024-07-03 04:00:00|||||||||56
1719979500000|2024-07-03 04:05:00|||||||||102
1719979800000|2024-07-03 04:10:00|10204.9|10202.9|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|109
1719980100000|2024-07-03 04:15:00|10205.1|10203.1|10204.7|10202.7|10205.1|10203.1|10204.7|10202.7|138
1719980400000|2024-07-03 04:20:00|||||||||35
1719980700000|2024-07-03 04:25:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|195
1719981000000|2024-07-03 04:30:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|653
1719981300000|2024-07-03 04:35:00|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|10204.7|10202.7|648
1719981600000|2024-07-03 04:40:00|||||||||58
1719981900000|2024-07-03 04:45:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|108
1719982200000|2024-07-03 04:50:00|||||||||13
1719982500000|2024-07-03 04:55:00|||||||||31
1719983100000|2024-07-03 05:05:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|28
1719983400000|2024-07-03 05:10:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|277
1719983700000|2024-07-03 05:15:00|||||||||32
1719984000000|2024-07-03 05:20:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|85
1719984300000|2024-07-03 05:25:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|161
1719984600000|2024-07-03 05:30:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|1252
1719984900000|2024-07-03 05:35:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|617
1719985200000|2024-07-03 05:40:00|||||||||462
1719985500000|2024-07-03 05:45:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|286
1719985800000|2024-07-03 05:50:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|1509
1719986100000|2024-07-03 05:55:00|10203.1|10201.1|10203.9|10201.9|10203.9|10201.9|10203.1|10201.1|2089
1719986400000|2024-07-03 06:00:00|10203.5|10201.5|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|956
1719986700000|2024-07-03 06:05:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|273
1719987000000|2024-07-03 06:10:00|10203.9|10201.9|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|464
1719987300000|2024-07-03 06:15:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|154
1719987600000|2024-07-03 06:20:00|10203.5|10201.5|10204.3|10202.3|10204.3|10202.3|10203.5|10201.5|305
1719987900000|2024-07-03 06:25:00|10204.7|10202.7|10203.9|10201.9|10204.7|10202.7|10203.9|10201.9|649
1719988200000|2024-07-03 06:30:00|10203.7|10201.7|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|1383
1719988500000|2024-07-03 06:35:00|10203.5|10201.5|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|103
1719988800000|2024-07-03 06:40:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|78
1719989100000|2024-07-03 06:45:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.5|10201.5|1114
1719989400000|2024-07-03 06:50:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|992
1719989700000|2024-07-03 06:55:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|847
1719990000000|2024-07-03 07:00:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10203.9|10201.9|3004
1719990300000|2024-07-03 07:05:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|365
1719990600000|2024-07-03 07:10:00|10204.7|10202.7|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|542
1719990900000|2024-07-03 07:15:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10204.3|10202.3|243
1719991200000|2024-07-03 07:20:00|10204.3|10202.3|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|2051
1719991500000|2024-07-03 07:25:00|10204.7|10202.7|10204.3|10202.3|10204.7|10202.7|10204.3|10202.3|1697
1719991800000|2024-07-03 07:30:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|1346
1719992100000|2024-07-03 07:35:00|10203.9|10201.9|10204.3|10202.3|10204.3|10202.3|10203.5|10201.5|561
1719992400000|2024-07-03 07:40:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|510
1719992700000|2024-07-03 07:45:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|363
1719993000000|2024-07-03 07:50:00|10203.9|10201.9|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|389
1719993300000|2024-07-03 07:55:00|10204.3|10202.3|10204.3|10202.3|10204.3|10202.3|10203.9|10201.9|115
1719993600000|2024-07-03 08:00:00|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|10203.9|10201.9|980
1719993900000|2024-07-03 08:05:00|||||||||794
1719994200000|2024-07-03 08:10:00|10203.5|10201.5|10203.5|10201.5|10203.5|10201.5|10203.1|10201.1|946
1719994500000|2024-07-03 08:15:00|10203.1|10201.1|10203.9|10201.9|10203.9|10201.9|10203.1|10201.1|1768
1719994800000|2024-07-03 08:20:00|10204.3|10202.3|10203.9|10201.9|10204.3|10202.3|10203.9|10201.9|1009
1719995100000|2024-07-03 08:25:00|10203.7|10201.7|10203.5|10201.5|10203.9|10201.9|10203.5|10201.5|1858
1719995400000|2024-07-03 08:30:00|10203.1|10201.1|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|1270
1719995700000|2024-07-03 08:35:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|296
1719996000000|2024-07-03 08:40:00|||||||||95
1719996300000|2024-07-03 08:45:00|10203.5|10201.5|10203.1|10201.1|10203.5|10201.5|10203.1|10201.1|715
1719996600000|2024-07-03 08:50:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|698
1719996900000|2024-07-03 08:55:00|10203.1|10201.1|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|876
1719997200000|2024-07-03 09:00:00|10202.8|10200.8|10203.1|10201.1|10203.1|10201.1|10202.8|10200.8|298
1719997500000|2024-07-03 09:05:00|||||||||447
1719997800000|2024-07-03 09:10:00|||||||||455
1719998100000|2024-07-03 09:15:00|10202.8|10200.8|10202.8|10200.8|10203.5|10201.5|10202.8|10200.8|1914
1719998400000|2024-07-03 09:20:00|||||||||545
1719998700000|2024-07-03 09:25:00|10202.4|10200.4|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|379
1719999000000|2024-07-03 09:30:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|84
1719999300000|2024-07-03 09:35:00|||||||||991
1719999600000|2024-07-03 09:40:00|10202|10200|10202.4|10200.4|10202.4|10200.4|10202|10200|844
1719999900000|2024-07-03 09:45:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|508
1720000200000|2024-07-03 09:50:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|435
1720000500000|2024-07-03 09:55:00|10203.1|10201.1|10203.5|10201.5|10203.5|10201.5|10202.8|10200.8|1136
1720000800000|2024-07-03 10:00:00|10203.7|10201.7|10203.1|10201.1|10203.9|10201.9|10203.1|10201.1|1232
1720001100000|2024-07-03 10:05:00|10202.8|10200.8|10202.4|10200.4|10203.1|10201.1|10202.4|10200.4|938
1720001400000|2024-07-03 10:10:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|316
1720001700000|2024-07-03 10:15:00|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|10202.4|10200.4|183
1720002000000|2024-07-03 10:20:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|984
1720002300000|2024-07-03 10:25:00|10202.8|10200.8|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|313
1720002600000|2024-07-03 10:30:00|10202.8|10200.8|10202.8|10200.8|10202.8|10200.8|10202.4|10200.4|846
1720002900000|2024-07-03 10:35:00|10202.4|10200.4|10202.4|10200.4|10202.8|10200.8|10202.4|10200.4|330
1720003200000|2024-07-03 10:40:00|10202|10200|10202|10200|10202.4|10200.4|10202|10200|927
1720003500000|2024-07-03 10:45:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|425
1720003800000|2024-07-03 10:50:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|435
1720004100000|2024-07-03 10:55:00|10202.4|10200.4|10202|10200|10202.4|10200.4|10202|10200|1531
1720004400000|2024-07-03 11:00:00|10202.4|10200.4|10201.2|10199.2|10202.4|10200.4|10201.2|10199.2|1618
1720004700000|2024-07-03 11:05:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|4216
1720005000000|2024-07-03 11:10:00|10201.2|10199.2|10201.6|10199.6|10201.6|10199.6|10201.2|10199.2|689
1720005300000|2024-07-03 11:15:00|||||||||470
1720005600000|2024-07-03 11:20:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|193
1720005900000|2024-07-03 11:25:00|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|10201.6|10199.6|386
1720006200000|2024-07-03 11:30:00|10202|10200|10201.6|10199.6|10202.4|10200.4|10201.6|10199.6|3026
1720006500000|2024-07-03 11:35:00|10201.8|10199.8|10201.2|10199.2|10202|10200|10201.2|10199.2|1480
1720006800000|2024-07-03 11:40:00|10201.6|10199.6|10200.8|10198.8|10201.6|10199.6|10200.8|10198.8|2428
1720007100000|2024-07-03 11:45:00|10201.2|10199.2|10200.8|10198.8|10201.2|10199.2|10200.8|10198.8|1453
1720007400000|2024-07-03 11:50:00|10201.2|10199.2|10201.2|10199.2|10201.2|10199.2|10200.8|10198.8|2174
1720007700000|2024-07-03 11:55:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|645
1720008000000|2024-07-03 12:00:00|10200.4|10198.4|10200.4|10198.4|10200.8|10198.8|10200.4|10198.4|2205
1720008300000|2024-07-03 12:05:00|10200.8|10198.8|10200.8|10198.8|10200.8|10198.8|10200|10198|3984
1720008600000|2024-07-03 12:10:00|10200.4|10198.4|10200.6|10198.6|10201.2|10199.2|10200.4|10198.4|5358
1720008900000|2024-07-03 12:15:00|10200.4|10198.4|10202.4|10200.4|10202.6|10200.6|10200.4|10198.4|6708
1720009200000|2024-07-03 12:20:00|10202|10200|10202|10200|10202|10200|10201.6|10199.6|4280
1720009500000|2024-07-03 12:25:00|10201.6|10199.6|10201.8|10199.8|10202|10200|10201.2|10199.2|3407
1720009800000|2024-07-03 12:30:00|10202|10200|10203.9|10201.9|10204.3|10202.3|10202|10200|9892
1720010100000|2024-07-03 12:35:00|10203.5|10201.5|10204.7|10202.7|10204.7|10202.7|10203.5|10201.5|3422
1720010400000|2024-07-03 12:40:00|10204.3|10202.3|10204.7|10202.7|10204.7|10202.7|10203.9|10201.9|5193
1720010700000|2024-07-03 12:45:00|10204.3|10202.3|10204.7|10202.7|10205.1|10203.1|10204.3|10202.3|6716
1720011000000|2024-07-03 12:50:00|10205.1|10203.1|10205.1|10203.1|10205.1|10203.1|10204.7|10202.7|2503
1720011300000|2024-07-03 12:55:00|10205.5|10203.5|10205.5|10203.5|10205.9|10203.9|10205.1|10203.1|1012
1720011600000|2024-07-03 13:00:00|10205.1|10203.1|10205.9|10203.9|10205.9|10203.9|10204.7|10202.7|3410
1720011900000|2024-07-03 13:05:00|10205.5|10203.5|10206.3|10204.3|10206.3|10204.3|10205.5|10203.5|9065
1720012200000|2024-07-03 13:10:00|10205.9|10203.9|10207.1|10205.1|10207.1|10205.1|10205.9|10203.9|1993
1720012500000|2024-07-03 13:15:00|10206.7|10204.7|10207.1|10205.1|10207.1|10205.1|10206.7|10204.7|2343
1720012800000|2024-07-03 13:20:00|10206.7|10204.7|10207.1|10205.1|10207.4|10205.4|10206.7|10204.7|1620
1720013100000|2024-07-03 13:25:00|10207.4|10205.4|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|1534
1720013400000|2024-07-03 13:30:00|10207.1|10205.1|10207.4|10205.4|10207.4|10205.4|10207.1|10205.1|956
1720013700000|2024-07-03 13:35:00|10207.8|10205.8|10207.4|10205.4|10207.8|10205.8|10207.1|10205.1|2176
1720014000000|2024-07-03 13:40:00|10207.8|10205.8|10207.8|10205.8|10208.2|10206.2|10207.8|10205.8|5463
1720014300000|2024-07-03 13:45:00|10208.2|10206.2|10207.4|10205.4|10208.2|10206.2|10206.7|10204.7|3558
1720014600000|2024-07-03 13:50:00|10207.8|10205.8|10207.1|10205.1|10207.8|10205.8|10207.1|10205.1|3119
1720014900000|2024-07-03 13:55:00|10207.4|10205.4|10207.3|10205.3|10207.8|10205.8|10207.3|10205.3|2725
1720015200000|2024-07-03 14:00:00|10213.5|10211.5|10215.6|10213.6|10218|10216|10213.3|10211.3|19869
1720015500000|2024-07-03 14:05:00|10216|10214|10216.8|10214.8|10217.6|10215.6|10215.6|10213.6|10005
1720015800000|2024-07-03 14:10:00|10217.2|10215.2|10217.6|10215.6|10218|10216|10216|10214|4603
1720016100000|2024-07-03 14:15:00|10218|10216|10219.6|10217.6|10220.7|10218.7|10217.6|10215.6|10424
1720016400000|2024-07-03 14:20:00|10219.2|10217.2|10218.8|10216.8|10219.2|10217.2|10218.8|10216.8|2478
1720016700000|2024-07-03 14:25:00|10219.2|10217.2|10218|10216|10219.2|10217.2|10218|10216|3449
1720017000000|2024-07-03 14:30:00|10217.6|10215.6|10218|10216|10218.4|10216.4|10217.6|10215.6|4169
1720017300000|2024-07-03 14:35:00|10218.4|10216.4|10218|10216|10218.8|10216.8|10218|10216|4612
1720017600000|2024-07-03 14:40:00|10217.6|10215.6|10218.8|10216.8|10218.8|10216.8|10217.2|10215.2|3479
1720017900000|2024-07-03 14:45:00|10219.2|10217.2|10219.6|10217.6|10219.6|10217.6|10218.8|10216.8|3450
1720018200000|2024-07-03 14:50:00|10219.2|10217.2|10218.8|10216.8|10219.6|10217.6|10218.4|10216.4|3449
1720018500000|2024-07-03 14:55:00|10218.4|10216.4|10218.4|10216.4|10218.8|10216.8|10218|10216|3610
1720018800000|2024-07-03 15:00:00|10218|10216|10218|10216|10218.4|10216.4|10218|10216|4741
1720019100000|2024-07-03 15:05:00|10218.4|10216.4|10217.6|10215.6|10218.4|10216.4|10217.6|10215.6|1375
1720019400000|2024-07-03 15:10:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|6161
1720019700000|2024-07-03 15:15:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10216.8|10214.8|2094
1720020000000|2024-07-03 15:20:00|10216.8|10214.8|10215.6|10213.6|10216.8|10214.8|10215.6|10213.6|2814
1720020300000|2024-07-03 15:25:00|10216|10214|10215.3|10213.3|10216|10214|10215.3|10213.3|2841
1720020600000|2024-07-03 15:30:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|2367
1720020900000|2024-07-03 15:35:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|5270
1720021200000|2024-07-03 15:40:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|927
1720021500000|2024-07-03 15:45:00|10214.5|10212.5|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|2147
1720021800000|2024-07-03 15:50:00|||||||||707
1720022100000|2024-07-03 15:55:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|1568
1720022400000|2024-07-03 16:00:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|992
1720022700000|2024-07-03 16:05:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|2846
1720023000000|2024-07-03 16:10:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|823
1720023300000|2024-07-03 16:15:00|10213.3|10211.3|10214.5|10212.5|10214.5|10212.5|10213.3|10211.3|1815
1720023600000|2024-07-03 16:20:00|10214.9|10212.9|10214.1|10212.1|10214.9|10212.9|10214.1|10212.1|598
1720023900000|2024-07-03 16:25:00|10214.5|10212.5|10214.9|10212.9|10215.3|10213.3|10214.5|10212.5|1081
1720024200000|2024-07-03 16:30:00|10215.3|10213.3|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|2187
1720024500000|2024-07-03 16:35:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|2312
1720024800000|2024-07-03 16:40:00|||||||||379
1720025100000|2024-07-03 16:45:00|10215.6|10213.6|10215.6|10213.6|10216|10214|10215.6|10213.6|1067
1720025400000|2024-07-03 16:50:00|||||||||711
1720025700000|2024-07-03 16:55:00|10215.3|10213.3|10216.4|10214.4|10216.4|10214.4|10215.3|10213.3|4756
1720026000000|2024-07-03 17:00:00|10216.8|10214.8|10215.3|10213.3|10216.8|10214.8|10215.3|10213.3|5782
1720026300000|2024-07-03 17:05:00|10214.9|10212.9|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|885
1720026600000|2024-07-03 17:10:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|720
1720026900000|2024-07-03 17:15:00|10215.1|10213.1|10214.5|10212.5|10215.3|10213.3|10214.5|10212.5|1622
1720027200000|2024-07-03 17:20:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|265
1720027500000|2024-07-03 17:25:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|758
1720027800000|2024-07-03 17:30:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|539
1720028100000|2024-07-03 17:35:00|10214.1|10212.1|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|1729
1720028400000|2024-07-03 17:40:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|1706
1720028700000|2024-07-03 17:45:00|||||||||127
1720029000000|2024-07-03 17:50:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|484
1720029300000|2024-07-03 17:55:00|||||||||640
1720029600000|2024-07-03 18:00:00|10212.9|10210.9|10213.7|10211.7|10214.5|10212.5|10212.9|10210.9|4592
1720029900000|2024-07-03 18:05:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|1317
1720030200000|2024-07-03 18:10:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|896
1720030500000|2024-07-03 18:15:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|499
1720030800000|2024-07-03 18:20:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|189
1720031100000|2024-07-03 18:25:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|122
1720031400000|2024-07-03 18:30:00|||||||||155
1720031700000|2024-07-03 18:35:00|||||||||303
1720032000000|2024-07-03 18:40:00|||||||||80
1720032300000|2024-07-03 18:45:00|||||||||47
1720032600000|2024-07-03 18:50:00|||||||||89
1720032900000|2024-07-03 18:55:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|698
1720033200000|2024-07-03 19:00:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|450
1720033500000|2024-07-03 19:05:00|10214.3|10212.3|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|746
1720033800000|2024-07-03 19:10:00|||||||||546
1720034100000|2024-07-03 19:15:00|||||||||18
1720034400000|2024-07-03 19:20:00|||||||||7
1720034700000|2024-07-03 19:25:00|||||||||168
1720035000000|2024-07-03 19:30:00|||||||||7
1720035300000|2024-07-03 19:35:00|||||||||2
1720035600000|2024-07-03 19:40:00|||||||||5
1720035900000|2024-07-03 19:45:00|10213.7|10211.7|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|134
1720036200000|2024-07-03 19:50:00|||||||||245
1720036500000|2024-07-03 19:55:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|413
1720036800000|2024-07-03 20:00:00|||||||||202
1720037100000|2024-07-03 20:05:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|1066
1720037400000|2024-07-03 20:10:00|||||||||41
1720037700000|2024-07-03 20:15:00|||||||||848
1720038000000|2024-07-03 20:20:00|||||||||1
1720038300000|2024-07-03 20:25:00|||||||||57
1720038600000|2024-07-03 20:30:00|||||||||1071
1720038900000|2024-07-03 20:35:00|||||||||21
1720039200000|2024-07-03 20:40:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|98
1720039500000|2024-07-03 20:45:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|795
1720039800000|2024-07-03 20:50:00|||||||||84
1720040100000|2024-07-03 20:55:00|10212.9|10210.9|10213.1|10211.1|10213.1|10211.1|10212.9|10210.9|594
1720044000000|2024-07-03 22:00:00|10212.9|10210.9|10213.3|10211.3|10213.7|10211.7|10212.9|10210.9|145
1720044300000|2024-07-03 22:05:00|10213.5|10211.5|10213.3|10211.3|10213.5|10211.5|10213.3|10211.3|42
1720044600000|2024-07-03 22:10:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|190
1720044900000|2024-07-03 22:15:00|||||||||13
1720045200000|2024-07-03 22:20:00|||||||||2
1720045500000|2024-07-03 22:25:00|||||||||1
1720045800000|2024-07-03 22:30:00|||||||||2
1720046100000|2024-07-03 22:35:00|||||||||46
1720046700000|2024-07-03 22:45:00|||||||||1
1720047000000|2024-07-03 22:50:00|10213.5|10211.5|10213.7|10211.7|10213.7|10211.7|10213.5|10211.5|58
1720047300000|2024-07-03 22:55:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|33
1720047600000|2024-07-03 23:00:00|10213.7|10211.7|10213.1|10211.1|10213.7|10211.7|10212.9|10210.9|151
1720047900000|2024-07-03 23:05:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10212.9|10210.9|14
1720048200000|2024-07-03 23:10:00|||||||||73
1720048500000|2024-07-03 23:15:00|||||||||35
1720048800000|2024-07-03 23:20:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|109
1720049400000|2024-07-03 23:30:00|||||||||1
1720049700000|2024-07-03 23:35:00|||||||||1
1720050000000|2024-07-03 23:40:00|10213.5|10211.5|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|105
1720050300000|2024-07-03 23:45:00|10213.5|10211.5|10213.5|10211.5|10213.7|10211.7|10213.3|10211.3|489
1720050600000|2024-07-03 23:50:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|0
1720050900000|2024-07-03 23:55:00|||||||||3
1720051200000|2024-07-04 00:00:00|10213.3|10211.3|10214.1|10212.1|10214.1|10212.1|10213.3|10211.3|260
1720051500000|2024-07-04 00:05:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|124
1720051800000|2024-07-04 00:10:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|307
1720052100000|2024-07-04 00:15:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|588
1720052400000|2024-07-04 00:20:00|||||||||4
1720052700000|2024-07-04 00:25:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|270
1720053000000|2024-07-04 00:30:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|126
1720053300000|2024-07-04 00:35:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|59
1720053600000|2024-07-04 00:40:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|201
1720053900000|2024-07-04 00:45:00|10214.5|10212.5|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|121
1720054200000|2024-07-04 00:50:00|10214.9|10212.9|10214.5|10212.5|10214.9|10212.9|10214.5|10212.5|224
1720054500000|2024-07-04 00:55:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.7|10212.7|5
1720054800000|2024-07-04 01:00:00|10215.3|10213.3|10214.9|10212.9|10215.3|10213.3|10214.9|10212.9|35
1720055100000|2024-07-04 01:05:00|10214.5|10212.5|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|118
1720055400000|2024-07-04 01:10:00|||||||||100
1720055700000|2024-07-04 01:15:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|108
1720056000000|2024-07-04 01:20:00|||||||||406
1720056300000|2024-07-04 01:25:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|106
1720056600000|2024-07-04 01:30:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|117
1720056900000|2024-07-04 01:35:00|||||||||42
1720057200000|2024-07-04 01:40:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|76
1720057500000|2024-07-04 01:45:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|121
1720057800000|2024-07-04 01:50:00|10212.9|10210.9|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|295
1720058100000|2024-07-04 01:55:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|29
1720058400000|2024-07-04 02:00:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|85
1720059000000|2024-07-04 02:10:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|362
1720059300000|2024-07-04 02:15:00|10213.1|10211.1|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|240
1720059600000|2024-07-04 02:20:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|11
1720059900000|2024-07-04 02:25:00|||||||||29
1720060200000|2024-07-04 02:30:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|70
1720060500000|2024-07-04 02:35:00|||||||||4
1720060800000|2024-07-04 02:40:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|60
1720061100000|2024-07-04 02:45:00|||||||||1
1720061400000|2024-07-04 02:50:00|||||||||1
1720061700000|2024-07-04 02:55:00|||||||||223
1720062000000|2024-07-04 03:00:00|||||||||1
1720063200000|2024-07-04 03:20:00|||||||||2
1720064100000|2024-07-04 03:35:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|134
1720064400000|2024-07-04 03:40:00|||||||||7
1720064700000|2024-07-04 03:45:00|10213.9|10211.9|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|30
1720065600000|2024-07-04 04:00:00|||||||||2
1720065900000|2024-07-04 04:05:00|||||||||1
1720066200000|2024-07-04 04:10:00|||||||||4
1720066500000|2024-07-04 04:15:00|||||||||410
1720066800000|2024-07-04 04:20:00|10213.3|10211.3|10213.3|10211.3|10213.5|10211.5|10213.3|10211.3|253
1720067400000|2024-07-04 04:30:00|||||||||170
1720068000000|2024-07-04 04:40:00|||||||||19
1720068300000|2024-07-04 04:45:00|||||||||10
1720068900000|2024-07-04 04:55:00|||||||||390
1720069200000|2024-07-04 05:00:00|||||||||318
1720069500000|2024-07-04 05:05:00|||||||||129
1720069800000|2024-07-04 05:10:00|||||||||45
1720070100000|2024-07-04 05:15:00|||||||||3
1720070400000|2024-07-04 05:20:00|||||||||10
1720070700000|2024-07-04 05:25:00|||||||||18
1720071300000|2024-07-04 05:35:00|||||||||114
1720071600000|2024-07-04 05:40:00|||||||||8
1720071900000|2024-07-04 05:45:00|||||||||237
1720072200000|2024-07-04 05:50:00|||||||||374
1720072800000|2024-07-04 06:00:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|233
1720073100000|2024-07-04 06:05:00|||||||||165
1720073400000|2024-07-04 06:10:00|||||||||62
1720073700000|2024-07-04 06:15:00|||||||||1
1720074000000|2024-07-04 06:20:00|||||||||52
1720074300000|2024-07-04 06:25:00|||||||||129
1720074600000|2024-07-04 06:30:00|||||||||607
1720074900000|2024-07-04 06:35:00|||||||||75
1720075200000|2024-07-04 06:40:00|||||||||25
1720075500000|2024-07-04 06:45:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|172
1720075800000|2024-07-04 06:50:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|116
1720076100000|2024-07-04 06:55:00|||||||||107
1720076400000|2024-07-04 07:00:00|10213.7|10211.7|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|316
1720076700000|2024-07-04 07:05:00|10213.9|10211.9|10213.7|10211.7|10213.9|10211.9|10213.7|10211.7|108
1720077000000|2024-07-04 07:10:00|||||||||82
1720077300000|2024-07-04 07:15:00|10213.3|10211.3|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|515
1720077600000|2024-07-04 07:20:00|10213.7|10211.7|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|218
1720077900000|2024-07-04 07:25:00|||||||||10
1720078200000|2024-07-04 07:30:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|474
1720078500000|2024-07-04 07:35:00|||||||||387
1720078800000|2024-07-04 07:40:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|676
1720079100000|2024-07-04 07:45:00|||||||||427
1720079400000|2024-07-04 07:50:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|282
1720079700000|2024-07-04 07:55:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|450
1720080000000|2024-07-04 08:00:00|||||||||70
1720080300000|2024-07-04 08:05:00|||||||||100
1720080600000|2024-07-04 08:10:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|345
1720080900000|2024-07-04 08:15:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|167
1720081200000|2024-07-04 08:20:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|519
1720081500000|2024-07-04 08:25:00|||||||||45
1720081800000|2024-07-04 08:30:00|||||||||217
1720082100000|2024-07-04 08:35:00|||||||||61
1720082400000|2024-07-04 08:40:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|1130
1720082700000|2024-07-04 08:45:00|10213.7|10211.7|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|297
1720083000000|2024-07-04 08:50:00|||||||||3
1720083300000|2024-07-04 08:55:00|||||||||66
1720083600000|2024-07-04 09:00:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|224
1720083900000|2024-07-04 09:05:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|251
1720084200000|2024-07-04 09:10:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|373
1720084500000|2024-07-04 09:15:00|||||||||12
1720084800000|2024-07-04 09:20:00|||||||||154
1720085100000|2024-07-04 09:25:00|||||||||89
1720085400000|2024-07-04 09:30:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|165
1720085700000|2024-07-04 09:35:00|||||||||394
1720086000000|2024-07-04 09:40:00|||||||||253
1720086300000|2024-07-04 09:45:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|384
1720086600000|2024-07-04 09:50:00|||||||||290
1720086900000|2024-07-04 09:55:00|||||||||41
1720087200000|2024-07-04 10:00:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|887
1720087500000|2024-07-04 10:05:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|347
1720087800000|2024-07-04 10:10:00|||||||||3
1720088100000|2024-07-04 10:15:00|||||||||71
1720088400000|2024-07-04 10:20:00|||||||||122
1720088700000|2024-07-04 10:25:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|653
1720089000000|2024-07-04 10:30:00|||||||||121
1720089300000|2024-07-04 10:35:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|167
1720089600000|2024-07-04 10:40:00|||||||||553
1720089900000|2024-07-04 10:45:00|||||||||32
1720090200000|2024-07-04 10:50:00|||||||||120
1720090500000|2024-07-04 10:55:00|||||||||59
1720090800000|2024-07-04 11:00:00|||||||||104
1720091100000|2024-07-04 11:05:00|||||||||155
1720091400000|2024-07-04 11:10:00|||||||||61
1720091700000|2024-07-04 11:15:00|||||||||94
1720092000000|2024-07-04 11:20:00|||||||||614
1720092300000|2024-07-04 11:25:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|333
1720092600000|2024-07-04 11:30:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|181
1720092900000|2024-07-04 11:35:00|||||||||416
1720093200000|2024-07-04 11:40:00|||||||||17
1720093500000|2024-07-04 11:45:00|||||||||13
1720093800000|2024-07-04 11:50:00|||||||||13
1720094100000|2024-07-04 11:55:00|||||||||265
1720094700000|2024-07-04 12:05:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|47
1720095000000|2024-07-04 12:10:00|||||||||260
1720095600000|2024-07-04 12:20:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|395
1720095900000|2024-07-04 12:25:00|||||||||1087
1720096200000|2024-07-04 12:30:00|||||||||62
1720096500000|2024-07-04 12:35:00|||||||||170
1720096800000|2024-07-04 12:40:00|||||||||325
1720097100000|2024-07-04 12:45:00|10212.5|10210.5|10212.9|10210.9|10212.9|10210.9|10212.5|10210.5|3755
1720097400000|2024-07-04 12:50:00|||||||||113
1720097700000|2024-07-04 12:55:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|59
1720098000000|2024-07-04 13:00:00|||||||||17
1720098300000|2024-07-04 13:05:00|10212.9|10210.9|10212.5|10210.5|10212.9|10210.9|10212.5|10210.5|63
1720098600000|2024-07-04 13:10:00|||||||||4
1720099200000|2024-07-04 13:20:00|||||||||567
1720099800000|2024-07-04 13:30:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1152
1720100100000|2024-07-04 13:35:00|10212.3|10210.3|10212.1|10210.1|10212.3|10210.3|10212.1|10210.1|263
1720100400000|2024-07-04 13:40:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|106
1720100700000|2024-07-04 13:45:00|||||||||2
1720101000000|2024-07-04 13:50:00|||||||||112
1720101300000|2024-07-04 13:55:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|1715
1720101600000|2024-07-04 14:00:00|10212.5|10210.5|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|54
1720101900000|2024-07-04 14:05:00|||||||||50
1720102200000|2024-07-04 14:10:00|||||||||15
1720102500000|2024-07-04 14:15:00|||||||||126
1720102800000|2024-07-04 14:20:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|145
1720103100000|2024-07-04 14:25:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|781
1720103400000|2024-07-04 14:30:00|||||||||49
1720103700000|2024-07-04 14:35:00|||||||||383
1720104000000|2024-07-04 14:40:00|||||||||149
1720104300000|2024-07-04 14:45:00|||||||||16
1720104900000|2024-07-04 14:55:00|||||||||6
1720105200000|2024-07-04 15:00:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|341
1720105500000|2024-07-04 15:05:00|||||||||57
1720105800000|2024-07-04 15:10:00|||||||||129
1720106100000|2024-07-04 15:15:00|||||||||133
1720106700000|2024-07-04 15:25:00|||||||||4
1720107000000|2024-07-04 15:30:00|||||||||27
1720107300000|2024-07-04 15:35:00|||||||||253
1720107600000|2024-07-04 15:40:00|||||||||195
1720107900000|2024-07-04 15:45:00|||||||||185
1720108200000|2024-07-04 15:50:00|||||||||26
1720108500000|2024-07-04 15:55:00|||||||||17
1720108800000|2024-07-04 16:00:00|||||||||34
1720109100000|2024-07-04 16:05:00|||||||||298
1720109400000|2024-07-04 16:10:00|||||||||50
1720109700000|2024-07-04 16:15:00|||||||||49
1720110000000|2024-07-04 16:20:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|1231
1720110300000|2024-07-04 16:25:00|||||||||96
1720110600000|2024-07-04 16:30:00|||||||||61
1720110900000|2024-07-04 16:35:00|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|10211.4|10209.4|139
1720111200000|2024-07-04 16:40:00|||||||||165
1720111500000|2024-07-04 16:45:00|||||||||108
1720111800000|2024-07-04 16:50:00|||||||||240
1720112100000|2024-07-04 16:55:00|||||||||258
1720130400000|2024-07-04 22:00:00|10211.5|10209.5|10211.7|10209.7|10211.7|10209.7|10211.5|10209.5|402
1720130700000|2024-07-04 22:05:00|10211.4|10209.4|10211|10209|10211.4|10209.4|10211|10209|161
1720131000000|2024-07-04 22:10:00|||||||||135
1720131300000|2024-07-04 22:15:00|||||||||3
1720131600000|2024-07-04 22:20:00|||||||||200
1720131900000|2024-07-04 22:25:00|||||||||6
1720132200000|2024-07-04 22:30:00|||||||||141
1720132800000|2024-07-04 22:40:00|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|10210.6|10208.6|320
1720133100000|2024-07-04 22:45:00|||||||||24
1720133400000|2024-07-04 22:50:00|10211|10209|10211|10209|10211|10209|10211|10209|72
1720134000000|2024-07-04 23:00:00|||||||||40
1720134900000|2024-07-04 23:15:00|||||||||1
1720136400000|2024-07-04 23:40:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|205
1720136700000|2024-07-04 23:45:00|||||||||108
1720137000000|2024-07-04 23:50:00|||||||||71
1720137300000|2024-07-04 23:55:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|258
1720137600000|2024-07-05 00:00:00|10211.4|10209.4|10211.4|10209.4|10211.7|10209.7|10211|10209|342
1720137900000|2024-07-05 00:05:00|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|10211.7|10209.7|13
1720138200000|2024-07-05 00:10:00|||||||||21
1720138500000|2024-07-05 00:15:00|||||||||82
1720138800000|2024-07-05 00:20:00|10211.4|10209.4|10211.7|10209.7|10212.1|10210.1|10211.4|10209.4|279
1720139100000|2024-07-05 00:25:00|10211.4|10209.4|10211.7|10209.7|10211.7|10209.7|10211.4|10209.4|112
1720139400000|2024-07-05 00:30:00|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|10212.1|10210.1|281
1720139700000|2024-07-05 00:35:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|505
1720140000000|2024-07-05 00:40:00|||||||||105
1720140300000|2024-07-05 00:45:00|10212.3|10210.3|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|159
1720140600000|2024-07-05 00:50:00|10212.1|10210.1|10212.1|10210.1|10212.5|10210.5|10212.1|10210.1|189
1720140900000|2024-07-05 00:55:00|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|10212.5|10210.5|88
1720141500000|2024-07-05 01:05:00|10212.1|10210.1|10212.5|10210.5|10212.5|10210.5|10212.1|10210.1|333
1720141800000|2024-07-05 01:10:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10212.9|10210.9|930
1720142100000|2024-07-05 01:15:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|238
1720142400000|2024-07-05 01:20:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|139
1720142700000|2024-07-05 01:25:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|139
1720143000000|2024-07-05 01:30:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|462
1720143300000|2024-07-05 01:35:00|||||||||3
1720143600000|2024-07-05 01:40:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|258
1720143900000|2024-07-05 01:45:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|71
1720144200000|2024-07-05 01:50:00|10212.9|10210.9|10213.3|10211.3|10213.3|10211.3|10212.9|10210.9|282
1720144500000|2024-07-05 01:55:00|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|10212.9|10210.9|285
1720144800000|2024-07-05 02:00:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|277
1720145100000|2024-07-05 02:05:00|10212.9|10210.9|10212.9|10210.9|10213.1|10211.1|10212.9|10210.9|86
1720145400000|2024-07-05 02:10:00|10213.3|10211.3|10212.9|10210.9|10213.3|10211.3|10212.9|10210.9|111
1720145700000|2024-07-05 02:15:00|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|10213.3|10211.3|42
1720146000000|2024-07-05 02:20:00|||||||||48
1720146300000|2024-07-05 02:25:00|10213.1|10211.1|10213.3|10211.3|10213.3|10211.3|10213.1|10211.1|797
1720146600000|2024-07-05 02:30:00|||||||||1
1720146900000|2024-07-05 02:35:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|89
1720147200000|2024-07-05 02:40:00|10213.3|10211.3|10213.3|10211.3|10213.5|10211.5|10213.3|10211.3|230
1720147500000|2024-07-05 02:45:00|||||||||63
1720147800000|2024-07-05 02:50:00|||||||||81
1720148100000|2024-07-05 02:55:00|10213.5|10211.5|10213.3|10211.3|10213.7|10211.7|10213.3|10211.3|516
1720148400000|2024-07-05 03:00:00|10213.7|10211.7|10213.7|10211.7|10213.7|10211.7|10213.3|10211.3|210
1720148700000|2024-07-05 03:05:00|||||||||11
1720149000000|2024-07-05 03:10:00|||||||||14
1720149300000|2024-07-05 03:15:00|||||||||1
1720149600000|2024-07-05 03:20:00|10214.1|10212.1|10213.7|10211.7|10214.1|10212.1|10213.7|10211.7|464
1720149900000|2024-07-05 03:25:00|10214.1|10212.1|10214.1|10212.1|10214.1|10212.1|10213.7|10211.7|260
1720150200000|2024-07-05 03:30:00|||||||||2202
1720150500000|2024-07-05 03:35:00|||||||||324
1720150800000|2024-07-05 03:40:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.1|10212.1|149
1720151100000|2024-07-05 03:45:00|10214.1|10212.1|10214.1|10212.1|10214.5|10212.5|10214.1|10212.1|122
1720151400000|2024-07-05 03:50:00|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|10214.5|10212.5|73
1720151700000|2024-07-05 03:55:00|||||||||173
1720152000000|2024-07-05 04:00:00|10214.9|10212.9|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|249
1720152300000|2024-07-05 04:05:00|||||||||3
1720152600000|2024-07-05 04:10:00|||||||||1036
1720152900000|2024-07-05 04:15:00|||||||||218
1720153200000|2024-07-05 04:20:00|||||||||5
1720153500000|2024-07-05 04:25:00|||||||||389
1720153800000|2024-07-05 04:30:00|10214.5|10212.5|10214.7|10212.7|10214.9|10212.9|10214.5|10212.5|590
1720154100000|2024-07-05 04:35:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|86
1720154400000|2024-07-05 04:40:00|10214.5|10212.5|10214.9|10212.9|10214.9|10212.9|10214.5|10212.5|433
1720154700000|2024-07-05 04:45:00|||||||||104
1720155000000|2024-07-05 04:50:00|10215.1|10213.1|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|1979
1720155300000|2024-07-05 04:55:00|10214.9|10212.9|10215.3|10213.3|10215.3|10213.3|10214.9|10212.9|158
1720155600000|2024-07-05 05:00:00|||||||||19
1720155900000|2024-07-05 05:05:00|||||||||190
1720156200000|2024-07-05 05:10:00|||||||||425
1720156500000|2024-07-05 05:15:00|||||||||4
1720156800000|2024-07-05 05:20:00|||||||||162
1720157100000|2024-07-05 05:25:00|||||||||570
1720157400000|2024-07-05 05:30:00|||||||||143
1720157700000|2024-07-05 05:35:00|||||||||331
1720158000000|2024-07-05 05:40:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|437
1720158300000|2024-07-05 05:45:00|||||||||139
1720158600000|2024-07-05 05:50:00|||||||||17
1720158900000|2024-07-05 05:55:00|||||||||422
1720159200000|2024-07-05 06:00:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|1318
1720159500000|2024-07-05 06:05:00|10215.3|10213.3|10215.3|10213.3|10215.6|10213.6|10214.9|10212.9|3537
1720159800000|2024-07-05 06:10:00|||||||||185
1720160100000|2024-07-05 06:15:00|10215.6|10213.6|10215.3|10213.3|10215.6|10213.6|10215.3|10213.3|307
1720160400000|2024-07-05 06:20:00|||||||||19
1720160700000|2024-07-05 06:25:00|||||||||135
1720161000000|2024-07-05 06:30:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|2394
1720161300000|2024-07-05 06:35:00|10216|10214|10215.6|10213.6|10216|10214|10215.6|10213.6|518
1720161600000|2024-07-05 06:40:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|1169
1720161900000|2024-07-05 06:45:00|||||||||87
1720162200000|2024-07-05 06:50:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|1806
1720162500000|2024-07-05 06:55:00|10216.4|10214.4|10216|10214|10216.4|10214.4|10216|10214|651
1720162800000|2024-07-05 07:00:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|651
1720163100000|2024-07-05 07:05:00|10215.8|10213.8|10215.6|10213.6|10216|10214|10215.6|10213.6|563
1720163400000|2024-07-05 07:10:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|1459
1720163700000|2024-07-05 07:15:00|||||||||276
1720164000000|2024-07-05 07:20:00|10215.3|10213.3|10215.6|10213.6|10215.6|10213.6|10215.3|10213.3|400
1720164300000|2024-07-05 07:25:00|||||||||477
1720164600000|2024-07-05 07:30:00|10216|10214|10216|10214|10216|10214|10216|10214|120
1720164900000|2024-07-05 07:35:00|10215.6|10213.6|10216.4|10214.4|10216.4|10214.4|10215.6|10213.6|890
1720165200000|2024-07-05 07:40:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|426
1720165500000|2024-07-05 07:45:00|10215.6|10213.6|10216|10214|10216|10214|10215.6|10213.6|1458
1720165800000|2024-07-05 07:50:00|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|10215.6|10213.6|377
1720166100000|2024-07-05 07:55:00|10216|10214|10216|10214|10216|10214|10215.6|10213.6|644
1720166400000|2024-07-05 08:00:00|10216.4|10214.4|10216.4|10214.4|10216.4|10214.4|10216|10214|1742
1720166700000|2024-07-05 08:05:00|||||||||29
1720167000000|2024-07-05 08:10:00|10216|10214|10216.4|10214.4|10216.4|10214.4|10216|10214|790
1720167300000|2024-07-05 08:15:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216|10214|2514
1720167600000|2024-07-05 08:20:00|10216.8|10214.8|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|279
1720167900000|2024-07-05 08:25:00|10216.8|10214.8|10217.6|10215.6|10217.6|10215.6|10216.8|10214.8|1410
1720168200000|2024-07-05 08:30:00|10217.2|10215.2|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|659
1720168500000|2024-07-05 08:35:00|10217.4|10215.4|10217.6|10215.6|10217.6|10215.6|10217.4|10215.4|652
1720168800000|2024-07-05 08:40:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|686
1720169100000|2024-07-05 08:45:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|162
1720169400000|2024-07-05 08:50:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|1233
1720169700000|2024-07-05 08:55:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|292
1720170000000|2024-07-05 09:00:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|714
1720170300000|2024-07-05 09:05:00|10216.8|10214.8|10216|10214|10216.8|10214.8|10216|10214|471
1720170600000|2024-07-05 09:10:00|10216.2|10214.2|10216.4|10214.4|10216.4|10214.4|10216|10214|4462
1720170900000|2024-07-05 09:15:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|127
1720171200000|2024-07-05 09:20:00|||||||||638
1720171500000|2024-07-05 09:25:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|926
1720171800000|2024-07-05 09:30:00|10216.6|10214.6|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|3270
1720172100000|2024-07-05 09:35:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|601
1720172400000|2024-07-05 09:40:00|10216.8|10214.8|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|534
1720172700000|2024-07-05 09:45:00|10216.4|10214.4|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|274
1720173000000|2024-07-05 09:50:00|||||||||22
1720173300000|2024-07-05 09:55:00|||||||||50
1720173600000|2024-07-05 10:00:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|421
1720173900000|2024-07-05 10:05:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|584
1720174200000|2024-07-05 10:10:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|512
1720174500000|2024-07-05 10:15:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|647
1720174800000|2024-07-05 10:20:00|||||||||527
1720175100000|2024-07-05 10:25:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|272
1720175400000|2024-07-05 10:30:00|10217.4|10215.4|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|225
1720175700000|2024-07-05 10:35:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|442
1720176000000|2024-07-05 10:40:00|||||||||23
1720176300000|2024-07-05 10:45:00|10216.8|10214.8|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|388
1720176600000|2024-07-05 10:50:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|402
1720176900000|2024-07-05 10:55:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|704
1720177200000|2024-07-05 11:00:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|782
1720177500000|2024-07-05 11:05:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|574
1720177800000|2024-07-05 11:10:00|10216.8|10214.8|10216.8|10214.8|10217.2|10215.2|10216.8|10214.8|510
1720178100000|2024-07-05 11:15:00|10217.2|10215.2|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|976
1720178400000|2024-07-05 11:20:00|10216.4|10214.4|10216.8|10214.8|10216.8|10214.8|10216.4|10214.4|1447
1720178700000|2024-07-05 11:25:00|10216.4|10214.4|10217.2|10215.2|10217.6|10215.6|10216.4|10214.4|1688
1720179000000|2024-07-05 11:30:00|10217.4|10215.4|10216.8|10214.8|10217.6|10215.6|10216.4|10214.4|888
1720179300000|2024-07-05 11:35:00|10216.4|10214.4|10216.4|10214.4|10216.8|10214.8|10216.4|10214.4|1261
1720179600000|2024-07-05 11:40:00|10216.8|10214.8|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|646
1720179900000|2024-07-05 11:45:00|10217.2|10215.2|10216.8|10214.8|10217.2|10215.2|10216.4|10214.4|1339
1720180200000|2024-07-05 11:50:00|10217.2|10215.2|10217.2|10215.2|10217.2|10215.2|10216.8|10214.8|495
1720180500000|2024-07-05 11:55:00|10217.6|10215.6|10216.8|10214.8|10217.6|10215.6|10216.8|10214.8|1055
1720180800000|2024-07-05 12:00:00|10216.4|10214.4|10217.2|10215.2|10217.2|10215.2|10216.4|10214.4|2832
1720181100000|2024-07-05 12:05:00|10217.6|10215.6|10217.2|10215.2|10217.6|10215.6|10217.2|10215.2|1163
1720181400000|2024-07-05 12:10:00|10217.6|10215.6|10218.4|10216.4|10218.4|10216.4|10217.6|10215.6|3440
1720181700000|2024-07-05 12:15:00|10218|10216|10218.8|10216.8|10218.8|10216.8|10218|10216|3577
1720182000000|2024-07-05 12:20:00|10218.6|10216.6|10218.8|10216.8|10218.8|10216.8|10218|10216|6353
1720182300000|2024-07-05 12:25:00|10218.6|10216.6|10218.8|10216.8|10219.6|10217.6|10218|10216|4433
1720182600000|2024-07-05 12:30:00|10218.6|10216.6|10226.6|10224.6|10228.9|10226.9|10203.5|10201.5|16639
1720182900000|2024-07-05 12:35:00|10227|10225|10223.5|10221.5|10227.4|10225.4|10222.7|10220.7|13829
1720183200000|2024-07-05 12:40:00|10223.1|10221.1|10226.2|10224.2|10226.2|10224.2|10222.5|10220.5|14161
1720183500000|2024-07-05 12:45:00|10225.8|10223.8|10223.1|10221.1|10227|10225|10222.7|10220.7|7217
1720183800000|2024-07-05 12:50:00|10222.7|10220.7|10221.9|10219.9|10224.2|10222.2|10221.9|10219.9|7679
1720184100000|2024-07-05 12:55:00|10222.3|10220.3|10224.6|10222.6|10225|10223|10221.9|10219.9|10443
1720184400000|2024-07-05 13:00:00|10225|10223|10224.6|10222.6|10225.8|10223.8|10224.6|10222.6|6138
1720184700000|2024-07-05 13:05:00|10224.2|10222.2|10225.4|10223.4|10225.4|10223.4|10223.9|10221.9|6118
1720185000000|2024-07-05 13:10:00|10225.8|10223.8|10225.8|10223.8|10226.6|10224.6|10225.8|10223.8|9080
1720185300000|2024-07-05 13:15:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10223.9|10221.9|6007
1720185600000|2024-07-05 13:20:00|10224.6|10222.6|10225.4|10223.4|10225.4|10223.4|10224.6|10222.6|2693
1720185900000|2024-07-05 13:25:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|3220
1720186200000|2024-07-05 13:30:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.2|10224.2|6204
1720186500000|2024-07-05 13:35:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10226.6|10224.6|4229
1720186800000|2024-07-05 13:40:00|10226.2|10224.2|10226.6|10224.6|10227|10225|10226.2|10224.2|1981
1720187100000|2024-07-05 13:45:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|3552
1720187400000|2024-07-05 13:50:00|10226.6|10224.6|10225.8|10223.8|10226.6|10224.6|10225|10223|3509
1720187700000|2024-07-05 13:55:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.4|10223.4|1481
1720188000000|2024-07-05 14:00:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1863
1720188300000|2024-07-05 14:05:00|10226.2|10224.2|10225.4|10223.4|10226.6|10224.6|10225.4|10223.4|3669
1720188600000|2024-07-05 14:10:00|10225|10223|10226.2|10224.2|10226.2|10224.2|10225|10223|2924
1720188900000|2024-07-05 14:15:00|10226.4|10224.4|10227.4|10225.4|10227.4|10225.4|10226.2|10224.2|1807
1720189200000|2024-07-05 14:20:00|10228.1|10226.1|10227|10225|10228.1|10226.1|10227|10225|2494
1720189500000|2024-07-05 14:25:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10226.6|10224.6|2669
1720189800000|2024-07-05 14:30:00|10227.4|10225.4|10226.6|10224.6|10228.5|10226.5|10226.6|10224.6|10855
1720190100000|2024-07-05 14:35:00|10227|10225|10228.1|10226.1|10228.1|10226.1|10227|10225|3522
1720190400000|2024-07-05 14:40:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|3262
1720190700000|2024-07-05 14:45:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|2614
1720191000000|2024-07-05 14:50:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|4023
1720191300000|2024-07-05 14:55:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|1663
1720191600000|2024-07-05 15:00:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|3109
1720191900000|2024-07-05 15:05:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|800
1720192200000|2024-07-05 15:10:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|2160
1720192500000|2024-07-05 15:15:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|2110
1720192800000|2024-07-05 15:20:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|857
1720193100000|2024-07-05 15:25:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|4214
1720193400000|2024-07-05 15:30:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|1458
1720193700000|2024-07-05 15:35:00|10232.8|10230.8|10231.3|10229.3|10232.8|10230.8|10231.3|10229.3|2206
1720194000000|2024-07-05 15:40:00|10230.9|10228.9|10231.3|10229.3|10231.7|10229.7|10230.9|10228.9|2574
1720194300000|2024-07-05 15:45:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1814
1720194600000|2024-07-05 15:50:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|3299
1720194900000|2024-07-05 15:55:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|2159
1720195200000|2024-07-05 16:00:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|1014
1720195500000|2024-07-05 16:05:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.5|10228.5|3074
1720195800000|2024-07-05 16:10:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|872
1720196100000|2024-07-05 16:15:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|468
1720196400000|2024-07-05 16:20:00|10231.7|10229.7|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|1155
1720196700000|2024-07-05 16:25:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|539
1720197000000|2024-07-05 16:30:00|||||||||489
1720197300000|2024-07-05 16:35:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|1978
1720197600000|2024-07-05 16:40:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|2027
1720197900000|2024-07-05 16:45:00|||||||||455
1720198200000|2024-07-05 16:50:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|945
1720198500000|2024-07-05 16:55:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1338
1720198800000|2024-07-05 17:00:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|636
1720199100000|2024-07-05 17:05:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|655
1720199400000|2024-07-05 17:10:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|227
1720199700000|2024-07-05 17:15:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|343
1720200000000|2024-07-05 17:20:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1044
1720200300000|2024-07-05 17:25:00|||||||||188
1720200600000|2024-07-05 17:30:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|888
1720200900000|2024-07-05 17:35:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|218
1720201200000|2024-07-05 17:40:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|547
1720201500000|2024-07-05 17:45:00|||||||||576
1720201800000|2024-07-05 17:50:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10230.1|10228.1|1389
1720202100000|2024-07-05 17:55:00|||||||||628
1720202400000|2024-07-05 18:00:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|430
1720202700000|2024-07-05 18:05:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|537
1720203000000|2024-07-05 18:10:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|453
1720203300000|2024-07-05 18:15:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|436
1720203600000|2024-07-05 18:20:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|1275
1720203900000|2024-07-05 18:25:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|635
1720204200000|2024-07-05 18:30:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|1877
1720204500000|2024-07-05 18:35:00|10233.2|10231.2|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|1368
1720204800000|2024-07-05 18:40:00|||||||||901
1720205100000|2024-07-05 18:45:00|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|10232.4|10230.4|1914
1720205400000|2024-07-05 18:50:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10232.8|10230.8|2967
1720205700000|2024-07-05 18:55:00|10233.2|10231.2|10234|10232|10234|10232|10233.2|10231.2|11474
1720206000000|2024-07-05 19:00:00|10233.6|10231.6|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|3415
1720206300000|2024-07-05 19:05:00|10232.8|10230.8|10232.8|10230.8|10233.2|10231.2|10232.8|10230.8|627
1720206600000|2024-07-05 19:10:00|10233.2|10231.2|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|464
1720206900000|2024-07-05 19:15:00|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|10233.6|10231.6|887
1720207200000|2024-07-05 19:20:00|||||||||269
1720207500000|2024-07-05 19:25:00|10233.2|10231.2|10233.6|10231.6|10233.6|10231.6|10233.2|10231.2|938
1720207800000|2024-07-05 19:30:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10232.8|10230.8|765
1720208100000|2024-07-05 19:35:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|579
1720208400000|2024-07-05 19:40:00|||||||||390
1720208700000|2024-07-05 19:45:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|270
1720209000000|2024-07-05 19:50:00|10232.4|10230.4|10232.8|10230.8|10232.8|10230.8|10232.4|10230.4|533
1720209300000|2024-07-05 19:55:00|10233.2|10231.2|10233.2|10231.2|10233.6|10231.6|10233.2|10231.2|1236
1720209600000|2024-07-05 20:00:00|10232.8|10230.8|10233.2|10231.2|10233.2|10231.2|10232.8|10230.8|428
1720209900000|2024-07-05 20:05:00|||||||||77
1720210200000|2024-07-05 20:10:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|2033
1720210500000|2024-07-05 20:15:00|10233.2|10231.2|10232.4|10230.4|10233.2|10231.2|10232.4|10230.4|4578
1720210800000|2024-07-05 20:20:00|10232.8|10230.8|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|4949
1720211100000|2024-07-05 20:25:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|631
1720211400000|2024-07-05 20:30:00|||||||||104
1720211700000|2024-07-05 20:35:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|1202
1720212000000|2024-07-05 20:40:00|10232.4|10230.4|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|576
1720212300000|2024-07-05 20:45:00|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|10232.1|10230.1|626
1720212600000|2024-07-05 20:50:00|||||||||114
1720212900000|2024-07-05 20:55:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|967
1720389600000|2024-07-07 22:00:00|10231.7|10229.7|10233.6|10231.6|10233.6|10231.6|10231.5|10229.5|754
1720389900000|2024-07-07 22:05:00|10233.2|10231.2|10233.2|10231.2|10234|10232|10233.2|10231.2|339
1720390200000|2024-07-07 22:10:00|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|10232.8|10230.8|106
1720390500000|2024-07-07 22:15:00|10232.6|10230.6|10232.4|10230.4|10232.8|10230.8|10232.4|10230.4|125
1720390800000|2024-07-07 22:20:00|10232.1|10230.1|10231.3|10229.3|10232.1|10230.1|10231.3|10229.3|716
1720391100000|2024-07-07 22:25:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|348
1720391400000|2024-07-07 22:30:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.7|10228.7|142
1720391700000|2024-07-07 22:35:00|||||||||9
1720392000000|2024-07-07 22:40:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|77
1720392300000|2024-07-07 22:45:00|10230.9|10228.9|10230.7|10228.7|10230.9|10228.9|10230.5|10228.5|146
1720392600000|2024-07-07 22:50:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|88
1720392900000|2024-07-07 22:55:00|10229.7|10227.7|10229.7|10227.7|10229.9|10227.9|10229.7|10227.7|63
1720393200000|2024-07-07 23:00:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|196
1720393500000|2024-07-07 23:05:00|10229.9|10227.9|10229.9|10227.9|10230.1|10228.1|10229.7|10227.7|49
1720393800000|2024-07-07 23:10:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|206
1720394100000|2024-07-07 23:15:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.9|10227.9|50
1720394400000|2024-07-07 23:20:00|||||||||16
1720394700000|2024-07-07 23:25:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|12
1720395000000|2024-07-07 23:30:00|10230.3|10228.3|10230.1|10228.1|10230.3|10228.3|10230.1|10228.1|6
1720395300000|2024-07-07 23:35:00|||||||||256
1720395600000|2024-07-07 23:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|72
1720395900000|2024-07-07 23:45:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|174
1720396200000|2024-07-07 23:50:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|119
1720396500000|2024-07-07 23:55:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|101
1720396800000|2024-07-08 00:00:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|905
1720397100000|2024-07-08 00:05:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|205
1720397400000|2024-07-08 00:10:00|10229.9|10227.9|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|283
1720397700000|2024-07-08 00:15:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|302
1720398000000|2024-07-08 00:20:00|10230.5|10228.5|10229.3|10227.3|10230.5|10228.5|10229.3|10227.3|548
1720398300000|2024-07-08 00:25:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|331
1720398600000|2024-07-08 00:30:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.5|10226.5|1028
1720398900000|2024-07-08 00:35:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|419
1720399200000|2024-07-08 00:40:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|469
1720399500000|2024-07-08 00:45:00|10228.5|10226.5|10229.3|10227.3|10229.7|10227.7|10228.5|10226.5|397
1720399800000|2024-07-08 00:50:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|293
1720400100000|2024-07-08 00:55:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|294
1720400400000|2024-07-08 01:00:00|10228.7|10226.7|10228.3|10226.3|10228.9|10226.9|10228.1|10226.1|732
1720400700000|2024-07-08 01:05:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|1089
1720401000000|2024-07-08 01:10:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|442
1720401300000|2024-07-08 01:15:00|10228.5|10226.5|10228.7|10226.7|10228.9|10226.9|10228.5|10226.5|271
1720401600000|2024-07-08 01:20:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|5
1720401900000|2024-07-08 01:25:00|||||||||605
1720402200000|2024-07-08 01:30:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|307
1720402500000|2024-07-08 01:35:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|634
1720402800000|2024-07-08 01:40:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|477
1720403100000|2024-07-08 01:45:00|10229.9|10227.9|10229.7|10227.7|10229.9|10227.9|10229.5|10227.5|385
1720403400000|2024-07-08 01:50:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|398
1720403700000|2024-07-08 01:55:00|||||||||31
1720404000000|2024-07-08 02:00:00|||||||||61
1720404300000|2024-07-08 02:05:00|10229.1|10227.1|10228.9|10226.9|10229.1|10227.1|10228.9|10226.9|222
1720404600000|2024-07-08 02:10:00|||||||||328
1720404900000|2024-07-08 02:15:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.1|10227.1|68
1720405200000|2024-07-08 02:20:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|320
1720405500000|2024-07-08 02:25:00|10229.1|10227.1|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|525
1720405800000|2024-07-08 02:30:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|228
1720406100000|2024-07-08 02:35:00|||||||||41
1720406400000|2024-07-08 02:40:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|768
1720406700000|2024-07-08 02:45:00|||||||||11
1720407000000|2024-07-08 02:50:00|||||||||15
1720407300000|2024-07-08 02:55:00|||||||||31
1720407600000|2024-07-08 03:00:00|10228.7|10226.7|10228.9|10226.9|10228.9|10226.9|10228.7|10226.7|59
1720407900000|2024-07-08 03:05:00|||||||||50
1720408200000|2024-07-08 03:10:00|||||||||40
1720408500000|2024-07-08 03:15:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|289
1720408800000|2024-07-08 03:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|56
1720409100000|2024-07-08 03:25:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|60
1720409400000|2024-07-08 03:30:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|84
1720409700000|2024-07-08 03:35:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|95
1720410000000|2024-07-08 03:40:00|10229.3|10227.3|10229.3|10227.3|10229.5|10227.5|10229.3|10227.3|592
1720410300000|2024-07-08 03:45:00|||||||||449
1720410600000|2024-07-08 03:50:00|10229.5|10227.5|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|273
1720410900000|2024-07-08 03:55:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|62
1720411200000|2024-07-08 04:00:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|182
1720411500000|2024-07-08 04:05:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|163
1720411800000|2024-07-08 04:10:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|43
1720412100000|2024-07-08 04:15:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|107
1720412400000|2024-07-08 04:20:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|21
1720412700000|2024-07-08 04:25:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|105
1720413000000|2024-07-08 04:30:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|201
1720413300000|2024-07-08 04:35:00|||||||||82
1720413600000|2024-07-08 04:40:00|10230.3|10228.3|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|394
1720413900000|2024-07-08 04:45:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|103
1720414200000|2024-07-08 04:50:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|165
1720414500000|2024-07-08 04:55:00|10230.3|10228.3|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|23
1720414800000|2024-07-08 05:00:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|316
1720415100000|2024-07-08 05:05:00|||||||||41
1720415400000|2024-07-08 05:10:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|127
1720415700000|2024-07-08 05:15:00|||||||||1
1720416000000|2024-07-08 05:20:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|143
1720416300000|2024-07-08 05:25:00|||||||||78
1720416600000|2024-07-08 05:30:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|145
1720416900000|2024-07-08 05:35:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|480
1720417200000|2024-07-08 05:40:00|10229.9|10227.9|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|216
1720417500000|2024-07-08 05:45:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|129
1720417800000|2024-07-08 05:50:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|208
1720418100000|2024-07-08 05:55:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|98
1720418400000|2024-07-08 06:00:00|10229.7|10227.7|10230.5|10228.5|10230.5|10228.5|10229.7|10227.7|472
1720418700000|2024-07-08 06:05:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.5|10228.5|838
1720419000000|2024-07-08 06:10:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|883
1720419300000|2024-07-08 06:15:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|782
1720419600000|2024-07-08 06:20:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|1532
1720419900000|2024-07-08 06:25:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|317
1720420200000|2024-07-08 06:30:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|101
1720420500000|2024-07-08 06:35:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|1463
1720420800000|2024-07-08 06:40:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|531
1720421100000|2024-07-08 06:45:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|649
1720421400000|2024-07-08 06:50:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|477
1720421700000|2024-07-08 06:55:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|609
1720422000000|2024-07-08 07:00:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|438
1720422300000|2024-07-08 07:05:00|10228.7|10226.7|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|1363
1720422600000|2024-07-08 07:10:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|376
1720422900000|2024-07-08 07:15:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.3|10227.3|1024
1720423200000|2024-07-08 07:20:00|10229.7|10227.7|10230.5|10228.5|10230.9|10228.9|10229.7|10227.7|1001
1720423500000|2024-07-08 07:25:00|10230.9|10228.9|10229.7|10227.7|10230.9|10228.9|10229.7|10227.7|621
1720423800000|2024-07-08 07:30:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1067
1720424100000|2024-07-08 07:35:00|10230.1|10228.1|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|476
1720424400000|2024-07-08 07:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|1035
1720424700000|2024-07-08 07:45:00|||||||||98
1720425000000|2024-07-08 07:50:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|1408
1720425300000|2024-07-08 07:55:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|978
1720425600000|2024-07-08 08:00:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227|10225|965
1720425900000|2024-07-08 08:05:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|1045
1720426200000|2024-07-08 08:10:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|127
1720426500000|2024-07-08 08:15:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|546
1720426800000|2024-07-08 08:20:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|197
1720427100000|2024-07-08 08:25:00|||||||||42
1720427400000|2024-07-08 08:30:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1343
1720427700000|2024-07-08 08:35:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|354
1720428000000|2024-07-08 08:40:00|||||||||1032
1720428300000|2024-07-08 08:45:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|288
1720428600000|2024-07-08 08:50:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1514
1720428900000|2024-07-08 08:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|1058
1720429200000|2024-07-08 09:00:00|10227.2|10225.2|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|1438
1720429500000|2024-07-08 09:05:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|458
1720429800000|2024-07-08 09:10:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|2168
1720430100000|2024-07-08 09:15:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|267
1720430400000|2024-07-08 09:20:00|10226.8|10224.8|10226.6|10224.6|10226.8|10224.8|10226.2|10224.2|923
1720430700000|2024-07-08 09:25:00|||||||||327
1720431000000|2024-07-08 09:30:00|||||||||274
1720431300000|2024-07-08 09:35:00|10226.4|10224.4|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|353
1720431600000|2024-07-08 09:40:00|||||||||439
1720431900000|2024-07-08 09:45:00|||||||||106
1720432200000|2024-07-08 09:50:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|589
1720432500000|2024-07-08 09:55:00|||||||||79
1720432800000|2024-07-08 10:00:00|10227|10225|10227|10225|10227|10225|10227|10225|98
1720433100000|2024-07-08 10:05:00|||||||||988
1720433400000|2024-07-08 10:10:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|1500
1720433700000|2024-07-08 10:15:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1297
1720434000000|2024-07-08 10:20:00|10227.8|10225.8|10227.8|10225.8|10228|10226|10227.8|10225.8|552
1720434300000|2024-07-08 10:25:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|63
1720434600000|2024-07-08 10:30:00|||||||||923
1720434900000|2024-07-08 10:35:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|272
1720435200000|2024-07-08 10:40:00|10228|10226|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|239
1720435500000|2024-07-08 10:45:00|||||||||87
1720435800000|2024-07-08 10:50:00|||||||||121
1720436100000|2024-07-08 10:55:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|681
1720436400000|2024-07-08 11:00:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|447
1720436700000|2024-07-08 11:05:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|675
1720437000000|2024-07-08 11:10:00|||||||||174
1720437300000|2024-07-08 11:15:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|103
1720437600000|2024-07-08 11:20:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|819
1720437900000|2024-07-08 11:25:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|142
1720438200000|2024-07-08 11:30:00|||||||||658
1720438500000|2024-07-08 11:35:00|||||||||167
1720438800000|2024-07-08 11:40:00|10228.1|10226.1|10227.4|10225.4|10228.1|10226.1|10227.4|10225.4|855
1720439100000|2024-07-08 11:45:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1060
1720439400000|2024-07-08 11:50:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|732
1720439700000|2024-07-08 11:55:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|1514
1720440000000|2024-07-08 12:00:00|10227|10225|10227|10225|10227|10225|10227|10225|655
1720440300000|2024-07-08 12:05:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|1702
1720440600000|2024-07-08 12:10:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|873
1720440900000|2024-07-08 12:15:00|10226.6|10224.6|10227|10225|10227.4|10225.4|10226.6|10224.6|2767
1720441200000|2024-07-08 12:20:00|10227.4|10225.4|10228.1|10226.1|10228.5|10226.5|10227.4|10225.4|2985
1720441500000|2024-07-08 12:25:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1213
1720441800000|2024-07-08 12:30:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|1889
1720442100000|2024-07-08 12:35:00|10228.9|10226.9|10228.1|10226.1|10229.3|10227.3|10228.1|10226.1|2576
1720442400000|2024-07-08 12:40:00|10228.5|10226.5|10229.3|10227.3|10229.3|10227.3|10228.1|10226.1|5290
1720442700000|2024-07-08 12:45:00|10228.9|10226.9|10230.1|10228.1|10230.1|10228.1|10228.9|10226.9|5439
1720443000000|2024-07-08 12:50:00|10230.3|10228.3|10229.7|10227.7|10230.5|10228.5|10229.3|10227.3|2849
1720443300000|2024-07-08 12:55:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|5098
1720443600000|2024-07-08 13:00:00|10230.1|10228.1|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|1180
1720443900000|2024-07-08 13:05:00|10231.1|10229.1|10230.5|10228.5|10231.1|10229.1|10230.5|10228.5|1711
1720444200000|2024-07-08 13:10:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|2037
1720444500000|2024-07-08 13:15:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.5|10228.5|2503
1720444800000|2024-07-08 13:20:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|1583
1720445100000|2024-07-08 13:25:00|10229.5|10227.5|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|903
1720445400000|2024-07-08 13:30:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10228.9|10226.9|3948
1720445700000|2024-07-08 13:35:00|10229.3|10227.3|10228.1|10226.1|10229.7|10227.7|10228.1|10226.1|2245
1720446000000|2024-07-08 13:40:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|1457
1720446300000|2024-07-08 13:45:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|2118
1720446600000|2024-07-08 13:50:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|933
1720446900000|2024-07-08 13:55:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|2044
1720447200000|2024-07-08 14:00:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|2882
1720447500000|2024-07-08 14:05:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|2169
1720447800000|2024-07-08 14:10:00|10230.5|10228.5|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|1334
1720448100000|2024-07-08 14:15:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|552
1720448400000|2024-07-08 14:20:00|10230.5|10228.5|10229.7|10227.7|10230.5|10228.5|10229.7|10227.7|907
1720448700000|2024-07-08 14:25:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|1963
1720449000000|2024-07-08 14:30:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|2011
1720449300000|2024-07-08 14:35:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|977
1720449600000|2024-07-08 14:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|2361
1720449900000|2024-07-08 14:45:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1260
1720450200000|2024-07-08 14:50:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1546
1720450500000|2024-07-08 14:55:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|373
1720450800000|2024-07-08 15:00:00|10229.3|10227.3|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|1163
1720451100000|2024-07-08 15:05:00|10229.3|10227.3|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|692
1720451400000|2024-07-08 15:10:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|453
1720451700000|2024-07-08 15:15:00|||||||||1965
1720452000000|2024-07-08 15:20:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|494
1720452300000|2024-07-08 15:25:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|889
1720452600000|2024-07-08 15:30:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|2168
1720452900000|2024-07-08 15:35:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|1923
1720453200000|2024-07-08 15:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|1577
1720453500000|2024-07-08 15:45:00|10227.8|10225.8|10227.4|10225.4|10228.1|10226.1|10227|10225|6813
1720453800000|2024-07-08 15:50:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|1578
1720454100000|2024-07-08 15:55:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|1294
1720454400000|2024-07-08 16:00:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|1777
1720454700000|2024-07-08 16:05:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|924
1720455000000|2024-07-08 16:10:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|867
1720455300000|2024-07-08 16:15:00|||||||||701
1720455600000|2024-07-08 16:20:00|||||||||313
1720455900000|2024-07-08 16:25:00|||||||||480
1720456200000|2024-07-08 16:30:00|||||||||508
1720456500000|2024-07-08 16:35:00|||||||||203
1720456800000|2024-07-08 16:40:00|||||||||186
1720457100000|2024-07-08 16:45:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|2380
1720457400000|2024-07-08 16:50:00|||||||||120
1720457700000|2024-07-08 16:55:00|||||||||513
1720458000000|2024-07-08 17:00:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|508
1720458300000|2024-07-08 17:05:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|1720
1720458600000|2024-07-08 17:10:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|2313
1720458900000|2024-07-08 17:15:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|2764
1720459200000|2024-07-08 17:20:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|2415
1720459500000|2024-07-08 17:25:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|546
1720459800000|2024-07-08 17:30:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|423
1720460100000|2024-07-08 17:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|1243
1720460400000|2024-07-08 17:40:00|||||||||176
1720460700000|2024-07-08 17:45:00|||||||||76
1720461000000|2024-07-08 17:50:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1443
1720461300000|2024-07-08 17:55:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|900
1720461600000|2024-07-08 18:00:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|1027
1720461900000|2024-07-08 18:05:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|622
1720462200000|2024-07-08 18:10:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1305
1720462500000|2024-07-08 18:15:00|10229.7|10227.7|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|993
1720462800000|2024-07-08 18:20:00|||||||||600
1720463100000|2024-07-08 18:25:00|||||||||8
1720463400000|2024-07-08 18:30:00|||||||||184
1720463700000|2024-07-08 18:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|2255
1720464000000|2024-07-08 18:40:00|10230.1|10228.1|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|526
1720464300000|2024-07-08 18:45:00|||||||||700
1720464600000|2024-07-08 18:50:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|1496
1720464900000|2024-07-08 18:55:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.1|10228.1|6824
1720465200000|2024-07-08 19:00:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|2343
1720465500000|2024-07-08 19:05:00|10230.5|10228.5|10229.7|10227.7|10230.9|10228.9|10229.7|10227.7|3240
1720465800000|2024-07-08 19:10:00|||||||||418
1720466100000|2024-07-08 19:15:00|||||||||635
1720466400000|2024-07-08 19:20:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1297
1720466700000|2024-07-08 19:25:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1802
1720467000000|2024-07-08 19:30:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|902
1720467300000|2024-07-08 19:35:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1906
1720467600000|2024-07-08 19:40:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|491
1720467900000|2024-07-08 19:45:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1218
1720468200000|2024-07-08 19:50:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|844
1720468500000|2024-07-08 19:55:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1337
1720468800000|2024-07-08 20:00:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1232
1720469100000|2024-07-08 20:05:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|531
1720469400000|2024-07-08 20:10:00|||||||||74
1720469700000|2024-07-08 20:15:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1699
1720470000000|2024-07-08 20:20:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|73
1720470300000|2024-07-08 20:25:00|||||||||29
1720470600000|2024-07-08 20:30:00|||||||||456
1720470900000|2024-07-08 20:35:00|||||||||15
1720471200000|2024-07-08 20:40:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|982
1720471500000|2024-07-08 20:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|1578
1720471800000|2024-07-08 20:50:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|698
1720472100000|2024-07-08 20:55:00|||||||||685
1720476000000|2024-07-08 22:00:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|378
1720476300000|2024-07-08 22:05:00|||||||||13
1720476600000|2024-07-08 22:10:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|20
1720476900000|2024-07-08 22:15:00|||||||||94
1720477200000|2024-07-08 22:20:00|||||||||4
1720478100000|2024-07-08 22:35:00|||||||||64
1720478400000|2024-07-08 22:40:00|||||||||67
1720478700000|2024-07-08 22:45:00|||||||||6
1720479000000|2024-07-08 22:50:00|||||||||10
1720479300000|2024-07-08 22:55:00|||||||||8
1720479600000|2024-07-08 23:00:00|||||||||5
1720479900000|2024-07-08 23:05:00|||||||||7
1720480200000|2024-07-08 23:10:00|||||||||3
1720480500000|2024-07-08 23:15:00|||||||||2
1720480800000|2024-07-08 23:20:00|||||||||2
1720481100000|2024-07-08 23:25:00|||||||||4
1720481400000|2024-07-08 23:30:00|||||||||39
1720481700000|2024-07-08 23:35:00|||||||||5
1720482000000|2024-07-08 23:40:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|165
1720482300000|2024-07-08 23:45:00|||||||||13
1720482600000|2024-07-08 23:50:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|57
1720482900000|2024-07-08 23:55:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|69
1720483200000|2024-07-09 00:00:00|10228.1|10226.1|10228|10226|10228.1|10226.1|10227.8|10225.8|359
1720483500000|2024-07-09 00:05:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|4
1720483800000|2024-07-09 00:10:00|||||||||14
1720484100000|2024-07-09 00:15:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1073
1720484400000|2024-07-09 00:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|88
1720484700000|2024-07-09 00:25:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|199
1720485000000|2024-07-09 00:30:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|114
1720485300000|2024-07-09 00:35:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.5|10227.5|105
1720485600000|2024-07-09 00:40:00|10229.3|10227.3|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|850
1720485900000|2024-07-09 00:45:00|||||||||82
1720486200000|2024-07-09 00:50:00|10229.1|10227.1|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|197
1720486500000|2024-07-09 00:55:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|73
1720486800000|2024-07-09 01:00:00|||||||||42
1720487100000|2024-07-09 01:05:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|703
1720487400000|2024-07-09 01:10:00|10229.1|10227.1|10228.5|10226.5|10229.1|10227.1|10228.5|10226.5|185
1720487700000|2024-07-09 01:15:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|339
1720488000000|2024-07-09 01:20:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|338
1720488300000|2024-07-09 01:25:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|162
1720488600000|2024-07-09 01:30:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|89
1720488900000|2024-07-09 01:35:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|514
1720489200000|2024-07-09 01:40:00|||||||||6
1720489500000|2024-07-09 01:45:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|86
1720489800000|2024-07-09 01:50:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|144
1720490100000|2024-07-09 01:55:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|76
1720490400000|2024-07-09 02:00:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|70
1720491000000|2024-07-09 02:10:00|||||||||5
1720491300000|2024-07-09 02:15:00|||||||||1
1720491600000|2024-07-09 02:20:00|||||||||242
1720491900000|2024-07-09 02:25:00|||||||||8
1720492200000|2024-07-09 02:30:00|||||||||3
1720492500000|2024-07-09 02:35:00|||||||||1
1720492800000|2024-07-09 02:40:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.7|10226.7|1765
1720493100000|2024-07-09 02:45:00|10228.5|10226.5|10228.9|10226.9|10229.3|10227.3|10228.5|10226.5|348
1720493400000|2024-07-09 02:50:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|476
1720493700000|2024-07-09 02:55:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|114
1720494000000|2024-07-09 03:00:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|302
1720494600000|2024-07-09 03:10:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|87
1720494900000|2024-07-09 03:15:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|119
1720495200000|2024-07-09 03:20:00|||||||||213
1720495500000|2024-07-09 03:25:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|48
1720495800000|2024-07-09 03:30:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|202
1720496100000|2024-07-09 03:35:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|83
1720496400000|2024-07-09 03:40:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|329
1720496700000|2024-07-09 03:45:00|||||||||18
1720497000000|2024-07-09 03:50:00|||||||||225
1720497300000|2024-07-09 03:55:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|445
1720497600000|2024-07-09 04:00:00|||||||||56
1720498200000|2024-07-09 04:10:00|||||||||2022
1720498500000|2024-07-09 04:15:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|179
1720498800000|2024-07-09 04:20:00|||||||||175
1720499100000|2024-07-09 04:25:00|||||||||275
1720499400000|2024-07-09 04:30:00|||||||||1
1720499700000|2024-07-09 04:35:00|||||||||201
1720500300000|2024-07-09 04:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|96
1720500600000|2024-07-09 04:50:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|455
1720500900000|2024-07-09 04:55:00|10228|10226|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|102
1720501200000|2024-07-09 05:00:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|78
1720501800000|2024-07-09 05:10:00|||||||||148
1720502100000|2024-07-09 05:15:00|||||||||48
1720502400000|2024-07-09 05:20:00|||||||||70
1720502700000|2024-07-09 05:25:00|||||||||251
1720503000000|2024-07-09 05:30:00|||||||||58
1720503300000|2024-07-09 05:35:00|||||||||89
1720503600000|2024-07-09 05:40:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|42
1720504200000|2024-07-09 05:50:00|||||||||3
1720504500000|2024-07-09 05:55:00|||||||||58
1720504800000|2024-07-09 06:00:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|447
1720505100000|2024-07-09 06:05:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|87
1720505400000|2024-07-09 06:10:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|469
1720505700000|2024-07-09 06:15:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|202
1720506000000|2024-07-09 06:20:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|26
1720506300000|2024-07-09 06:25:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1426
1720506600000|2024-07-09 06:30:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|473
1720506900000|2024-07-09 06:35:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|1180
1720507200000|2024-07-09 06:40:00|||||||||255
1720507500000|2024-07-09 06:45:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|847
1720507800000|2024-07-09 06:50:00|10228|10226|10227.8|10225.8|10228|10226|10227.8|10225.8|209
1720508100000|2024-07-09 06:55:00|||||||||17
1720508400000|2024-07-09 07:00:00|10228|10226|10227.8|10225.8|10228|10226|10227.8|10225.8|408
1720508700000|2024-07-09 07:05:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|266
1720509000000|2024-07-09 07:10:00|||||||||37
1720509300000|2024-07-09 07:15:00|10227.8|10225.8|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|456
1720509600000|2024-07-09 07:20:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1239
1720509900000|2024-07-09 07:25:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|557
1720510200000|2024-07-09 07:30:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1128
1720510500000|2024-07-09 07:35:00|||||||||153
1720510800000|2024-07-09 07:40:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|367
1720511100000|2024-07-09 07:45:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1071
1720511400000|2024-07-09 07:50:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|683
1720511700000|2024-07-09 07:55:00|10227.2|10225.2|10227|10225|10227.4|10225.4|10226.6|10224.6|730
1720512000000|2024-07-09 08:00:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|646
1720512300000|2024-07-09 08:05:00|||||||||20
1720512600000|2024-07-09 08:10:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|213
1720512900000|2024-07-09 08:15:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|782
1720513200000|2024-07-09 08:20:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|20
1720513500000|2024-07-09 08:25:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|244
1720513800000|2024-07-09 08:30:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|136
1720514100000|2024-07-09 08:35:00|||||||||17
1720514400000|2024-07-09 08:40:00|||||||||11
1720514700000|2024-07-09 08:45:00|10227|10225|10227|10225|10227|10225|10227|10225|267
1720515000000|2024-07-09 08:50:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|2338
1720515300000|2024-07-09 08:55:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|552
1720515600000|2024-07-09 09:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|342
1720515900000|2024-07-09 09:05:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|324
1720516200000|2024-07-09 09:10:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|297
1720516500000|2024-07-09 09:15:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|548
1720516800000|2024-07-09 09:20:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|163
1720517100000|2024-07-09 09:25:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|1322
1720517400000|2024-07-09 09:30:00|||||||||185
1720517700000|2024-07-09 09:35:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|302
1720518000000|2024-07-09 09:40:00|||||||||478
1720518300000|2024-07-09 09:45:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|773
1720518600000|2024-07-09 09:50:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|274
1720518900000|2024-07-09 09:55:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|397
1720519200000|2024-07-09 10:00:00|||||||||187
1720519500000|2024-07-09 10:05:00|||||||||43
1720519800000|2024-07-09 10:10:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|209
1720520100000|2024-07-09 10:15:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|2962
1720520400000|2024-07-09 10:20:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|574
1720520700000|2024-07-09 10:25:00|||||||||127
1720521000000|2024-07-09 10:30:00|||||||||75
1720521300000|2024-07-09 10:35:00|||||||||413
1720521600000|2024-07-09 10:40:00|||||||||396
1720521900000|2024-07-09 10:45:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|1303
1720522200000|2024-07-09 10:50:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|531
1720522500000|2024-07-09 10:55:00|10227.4|10225.4|10227.8|10225.8|10228.1|10226.1|10227.4|10225.4|399
1720522800000|2024-07-09 11:00:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|534
1720523100000|2024-07-09 11:05:00|10227.4|10225.4|10226.6|10224.6|10227.8|10225.8|10226.6|10224.6|1628
1720523400000|2024-07-09 11:10:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|659
1720523700000|2024-07-09 11:15:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|255
1720524000000|2024-07-09 11:20:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|570
1720524300000|2024-07-09 11:25:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|2214
1720524600000|2024-07-09 11:30:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|171
1720524900000|2024-07-09 11:35:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|2638
1720525200000|2024-07-09 11:40:00|10225.4|10223.4|10225.6|10223.6|10225.8|10223.8|10225.4|10223.4|1093
1720525500000|2024-07-09 11:45:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|552
1720525800000|2024-07-09 11:50:00|||||||||684
1720526100000|2024-07-09 11:55:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|670
1720526400000|2024-07-09 12:00:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|979
1720526700000|2024-07-09 12:05:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|1061
1720527000000|2024-07-09 12:10:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|760
1720527300000|2024-07-09 12:15:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|299
1720527600000|2024-07-09 12:20:00|10225.4|10223.4|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|3136
1720527900000|2024-07-09 12:25:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|931
1720528200000|2024-07-09 12:30:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|1107
1720528500000|2024-07-09 12:35:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|1425
1720528800000|2024-07-09 12:40:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.4|10223.4|2084
1720529100000|2024-07-09 12:45:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|1190
1720529400000|2024-07-09 12:50:00|10226.6|10224.6|10226.2|10224.2|10227|10225|10226.2|10224.2|2301
1720529700000|2024-07-09 12:55:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|3644
1720530000000|2024-07-09 13:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|4449
1720530300000|2024-07-09 13:05:00|10227|10225|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|2260
1720530600000|2024-07-09 13:10:00|10227|10225|10227|10225|10227.4|10225.4|10226.6|10224.6|1211
1720530900000|2024-07-09 13:15:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|2298
1720531200000|2024-07-09 13:20:00|10227.8|10225.8|10227|10225|10227.8|10225.8|10227|10225|1845
1720531500000|2024-07-09 13:25:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|2407
1720531800000|2024-07-09 13:30:00|10227|10225|10227|10225|10227.8|10225.8|10226.8|10224.8|2032
1720532100000|2024-07-09 13:35:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|1766
1720532400000|2024-07-09 13:40:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|1998
1720532700000|2024-07-09 13:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.2|10225.2|2604
1720533000000|2024-07-09 13:50:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10227.8|10225.8|4457
1720533300000|2024-07-09 13:55:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|3254
1720533600000|2024-07-09 14:00:00|10228.9|10226.9|10226.6|10224.6|10230.9|10228.9|10226.2|10224.2|11066
1720533900000|2024-07-09 14:05:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10223.9|10221.9|13147
1720534200000|2024-07-09 14:10:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10225.8|10223.8|2568
1720534500000|2024-07-09 14:15:00|10227|10225|10226.2|10224.2|10227|10225|10226.2|10224.2|2130
1720534800000|2024-07-09 14:20:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225|10223|4292
1720535100000|2024-07-09 14:25:00|10225.6|10223.6|10226.2|10224.2|10226.6|10224.6|10225|10223|8493
1720535400000|2024-07-09 14:30:00|10226.6|10224.6|10226.2|10224.2|10226.6|10224.6|10225.8|10223.8|3574
1720535700000|2024-07-09 14:35:00|10225.8|10223.8|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|3103
1720536000000|2024-07-09 14:40:00|10225|10223|10225|10223|10225.4|10223.4|10225|10223|2089
1720536300000|2024-07-09 14:45:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|3334
1720536600000|2024-07-09 14:50:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10223.9|10221.9|6563
1720536900000|2024-07-09 14:55:00|10224.6|10222.6|10224.6|10222.6|10224.6|10222.6|10223.9|10221.9|2647
1720537200000|2024-07-09 15:00:00|10224.8|10222.8|10225.4|10223.4|10225.8|10223.8|10224.6|10222.6|5358
1720537500000|2024-07-09 15:05:00|10225.8|10223.8|10225|10223|10225.8|10223.8|10225|10223|581
1720537800000|2024-07-09 15:10:00|10224.6|10222.6|10224.2|10222.2|10224.6|10222.6|10224.2|10222.2|1128
1720538100000|2024-07-09 15:15:00|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|10223.9|10221.9|1371
1720538400000|2024-07-09 15:20:00|10223.5|10221.5|10223.9|10221.9|10223.9|10221.9|10223.5|10221.5|3462
1720538700000|2024-07-09 15:25:00|10224.2|10222.2|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|3763
1720539000000|2024-07-09 15:30:00|10223.9|10221.9|10223.5|10221.5|10224.2|10222.2|10223.5|10221.5|2134
1720539300000|2024-07-09 15:35:00|10223.7|10221.7|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|3104
1720539600000|2024-07-09 15:40:00|10223.9|10221.9|10224.2|10222.2|10224.2|10222.2|10223.5|10221.5|2448
1720539900000|2024-07-09 15:45:00|10224.6|10222.6|10223.9|10221.9|10224.6|10222.6|10223.5|10221.5|6621
1720540200000|2024-07-09 15:50:00|10224.2|10222.2|10224.6|10222.6|10224.6|10222.6|10224.2|10222.2|1351
1720540500000|2024-07-09 15:55:00|10224.2|10222.2|10225|10223|10225|10223|10224.2|10222.2|1927
1720540800000|2024-07-09 16:00:00|10225.4|10223.4|10225|10223|10225.4|10223.4|10225|10223|1531
1720541100000|2024-07-09 16:05:00|10225.4|10223.4|10225.8|10223.8|10225.8|10223.8|10225.2|10223.2|1278
1720541400000|2024-07-09 16:10:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|2096
1720541700000|2024-07-09 16:15:00|||||||||644
1720542000000|2024-07-09 16:20:00|10226.6|10224.6|10227|10225|10227|10225|10226.2|10224.2|2268
1720542300000|2024-07-09 16:25:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|2620
1720542600000|2024-07-09 16:30:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|1460
1720542900000|2024-07-09 16:35:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|1544
1720543200000|2024-07-09 16:40:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|1755
1720543500000|2024-07-09 16:45:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|2608
1720543800000|2024-07-09 16:50:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|1348
1720544100000|2024-07-09 16:55:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|2101
1720544400000|2024-07-09 17:00:00|10226.8|10224.8|10228.1|10226.1|10228.1|10226.1|10226.6|10224.6|2239
1720544700000|2024-07-09 17:05:00|10228|10226|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|5299
1720545000000|2024-07-09 17:10:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|2445
1720545300000|2024-07-09 17:15:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1257
1720545600000|2024-07-09 17:20:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|913
1720545900000|2024-07-09 17:25:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1454
1720546200000|2024-07-09 17:30:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|779
1720546500000|2024-07-09 17:35:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1556
1720546800000|2024-07-09 17:40:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|864
1720547100000|2024-07-09 17:45:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|483
1720547400000|2024-07-09 17:50:00|||||||||816
1720547700000|2024-07-09 17:55:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|92
1720548000000|2024-07-09 18:00:00|||||||||771
1720548300000|2024-07-09 18:05:00|||||||||1751
1720548600000|2024-07-09 18:10:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|872
1720548900000|2024-07-09 18:15:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|2123
1720549200000|2024-07-09 18:20:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|201
1720549500000|2024-07-09 18:25:00|||||||||768
1720549800000|2024-07-09 18:30:00|||||||||836
1720550100000|2024-07-09 18:35:00|10228.5|10226.5|10227.8|10225.8|10228.5|10226.5|10227.8|10225.8|3403
1720550400000|2024-07-09 18:40:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|294
1720550700000|2024-07-09 18:45:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10227.8|10225.8|1297
1720551000000|2024-07-09 18:50:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|2939
1720551300000|2024-07-09 18:55:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|3963
1720551600000|2024-07-09 19:00:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|2411
1720551900000|2024-07-09 19:05:00|||||||||481
1720552200000|2024-07-09 19:10:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|987
1720552500000|2024-07-09 19:15:00|||||||||421
1720552800000|2024-07-09 19:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|2161
1720553100000|2024-07-09 19:25:00|||||||||318
1720553400000|2024-07-09 19:30:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|1751
1720553700000|2024-07-09 19:35:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|549
1720554000000|2024-07-09 19:40:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|2408
1720554300000|2024-07-09 19:45:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|2505
1720554600000|2024-07-09 19:50:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|1857
1720554900000|2024-07-09 19:55:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|3100
1720555200000|2024-07-09 20:00:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|4406
1720555500000|2024-07-09 20:05:00|||||||||903
1720555800000|2024-07-09 20:10:00|||||||||32
1720556100000|2024-07-09 20:15:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|1000
1720556400000|2024-07-09 20:20:00|10229.3|10227.3|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|4604
1720556700000|2024-07-09 20:25:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|2096
1720557000000|2024-07-09 20:30:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|1675
1720557300000|2024-07-09 20:35:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|440
1720557600000|2024-07-09 20:40:00|||||||||4433
1720557900000|2024-07-09 20:45:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1945
1720558200000|2024-07-09 20:50:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|722
1720558500000|2024-07-09 20:55:00|||||||||529
1720562400000|2024-07-09 22:00:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|261
1720562700000|2024-07-09 22:05:00|||||||||13
1720563000000|2024-07-09 22:10:00|||||||||19
1720563300000|2024-07-09 22:15:00|||||||||3
1720563600000|2024-07-09 22:20:00|||||||||20
1720564200000|2024-07-09 22:30:00|||||||||33
1720564500000|2024-07-09 22:35:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|224
1720564800000|2024-07-09 22:40:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|54
1720565100000|2024-07-09 22:45:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|75
1720565400000|2024-07-09 22:50:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|254
1720565700000|2024-07-09 22:55:00|||||||||6
1720566300000|2024-07-09 23:05:00|||||||||5
1720566600000|2024-07-09 23:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|302
1720566900000|2024-07-09 23:15:00|||||||||538
1720567200000|2024-07-09 23:20:00|||||||||10
1720567500000|2024-07-09 23:25:00|||||||||462
1720567800000|2024-07-09 23:30:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|74
1720568100000|2024-07-09 23:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|209
1720568400000|2024-07-09 23:40:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|1197
1720569300000|2024-07-09 23:55:00|||||||||65
1720569600000|2024-07-10 00:00:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|281
1720569900000|2024-07-10 00:05:00|||||||||196
1720570200000|2024-07-10 00:10:00|||||||||63
1720570500000|2024-07-10 00:15:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|410
1720570800000|2024-07-10 00:20:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10229.1|10227.1|973
1720571100000|2024-07-10 00:25:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|297
1720571400000|2024-07-10 00:30:00|||||||||48
1720571700000|2024-07-10 00:35:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|247
1720572000000|2024-07-10 00:40:00|||||||||150
1720572300000|2024-07-10 00:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|837
1720572600000|2024-07-10 00:50:00|||||||||91
1720572900000|2024-07-10 00:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|141
1720573200000|2024-07-10 01:00:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|678
1720573500000|2024-07-10 01:05:00|10227|10225|10227|10225|10227|10225|10227|10225|249
1720573800000|2024-07-10 01:10:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|472
1720574100000|2024-07-10 01:15:00|||||||||66
1720574400000|2024-07-10 01:20:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|288
1720574700000|2024-07-10 01:25:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|271
1720575000000|2024-07-10 01:30:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|1108
1720575300000|2024-07-10 01:35:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|181
1720575600000|2024-07-10 01:40:00|||||||||80
1720575900000|2024-07-10 01:45:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|211
1720576200000|2024-07-10 01:50:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.2|10224.2|1213
1720576500000|2024-07-10 01:55:00|||||||||44
1720576800000|2024-07-10 02:00:00|10226.8|10224.8|10227|10225|10227|10225|10226.8|10224.8|328
1720577100000|2024-07-10 02:05:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|617
1720577400000|2024-07-10 02:10:00|||||||||81
1720577700000|2024-07-10 02:15:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|152
1720578000000|2024-07-10 02:20:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|462
1720578300000|2024-07-10 02:25:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|512
1720578600000|2024-07-10 02:30:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|408
1720578900000|2024-07-10 02:35:00|10226.8|10224.8|10227|10225|10227|10225|10226.6|10224.6|277
1720579200000|2024-07-10 02:40:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|162
1720579500000|2024-07-10 02:45:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|182
1720579800000|2024-07-10 02:50:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|242
1720580100000|2024-07-10 02:55:00|10227.2|10225.2|10227|10225|10227.4|10225.4|10227|10225|305
1720580400000|2024-07-10 03:00:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227|10225|178
1720580700000|2024-07-10 03:05:00|||||||||175
1720581000000|2024-07-10 03:10:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|188
1720581300000|2024-07-10 03:15:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|109
1720581600000|2024-07-10 03:20:00|||||||||180
1720581900000|2024-07-10 03:25:00|||||||||81
1720582200000|2024-07-10 03:30:00|||||||||454
1720582500000|2024-07-10 03:35:00|||||||||45
1720582800000|2024-07-10 03:40:00|||||||||341
1720583100000|2024-07-10 03:45:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|365
1720583400000|2024-07-10 03:50:00|||||||||178
1720583700000|2024-07-10 03:55:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|469
1720584000000|2024-07-10 04:00:00|10227|10225|10227|10225|10227|10225|10227|10225|391
1720584300000|2024-07-10 04:05:00|||||||||48
1720584600000|2024-07-10 04:10:00|10226.6|10224.6|10226.8|10224.8|10227|10225|10226.6|10224.6|442
1720584900000|2024-07-10 04:15:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|291
1720585200000|2024-07-10 04:20:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|358
1720585500000|2024-07-10 04:25:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|104
1720585800000|2024-07-10 04:30:00|||||||||69
1720586100000|2024-07-10 04:35:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|285
1720586400000|2024-07-10 04:40:00|||||||||72
1720586700000|2024-07-10 04:45:00|||||||||7
1720587300000|2024-07-10 04:55:00|||||||||312
1720587600000|2024-07-10 05:00:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.6|10225.6|204
1720587900000|2024-07-10 05:05:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|91
1720588200000|2024-07-10 05:10:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|120
1720588500000|2024-07-10 05:15:00|||||||||1
1720588800000|2024-07-10 05:20:00|||||||||239
1720589100000|2024-07-10 05:25:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|223
1720589400000|2024-07-10 05:30:00|||||||||6
1720590300000|2024-07-10 05:45:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|116
1720590900000|2024-07-10 05:55:00|||||||||5
1720591200000|2024-07-10 06:00:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|771
1720591500000|2024-07-10 06:05:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|396
1720591800000|2024-07-10 06:10:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|457
1720592100000|2024-07-10 06:15:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|93
1720592400000|2024-07-10 06:20:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1083
1720592700000|2024-07-10 06:25:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|783
1720593000000|2024-07-10 06:30:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|718
1720593300000|2024-07-10 06:35:00|10228.3|10226.3|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|337
1720593600000|2024-07-10 06:40:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|61
1720593900000|2024-07-10 06:45:00|||||||||54
1720594200000|2024-07-10 06:50:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1189
1720594500000|2024-07-10 06:55:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|399
1720594800000|2024-07-10 07:00:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|964
1720595100000|2024-07-10 07:05:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|2181
1720595400000|2024-07-10 07:10:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|412
1720595700000|2024-07-10 07:15:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|336
1720596000000|2024-07-10 07:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|603
1720596300000|2024-07-10 07:25:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1138
1720596600000|2024-07-10 07:30:00|10229.7|10227.7|10228.9|10226.9|10229.7|10227.7|10228.9|10226.9|596
1720596900000|2024-07-10 07:35:00|||||||||23
1720597200000|2024-07-10 07:40:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|624
1720597500000|2024-07-10 07:45:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|333
1720597800000|2024-07-10 07:50:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|725
1720598100000|2024-07-10 07:55:00|10228.7|10226.7|10228.1|10226.1|10228.7|10226.7|10228.1|10226.1|882
1720598400000|2024-07-10 08:00:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|396
1720598700000|2024-07-10 08:05:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|583
1720599000000|2024-07-10 08:10:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|462
1720599300000|2024-07-10 08:15:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|952
1720599600000|2024-07-10 08:20:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|161
1720599900000|2024-07-10 08:25:00|||||||||34
1720600200000|2024-07-10 08:30:00|||||||||643
1720600500000|2024-07-10 08:35:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|532
1720600800000|2024-07-10 08:40:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|377
1720601100000|2024-07-10 08:45:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|615
1720601400000|2024-07-10 08:50:00|10228.7|10226.7|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|236
1720601700000|2024-07-10 08:55:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|283
1720602000000|2024-07-10 09:00:00|10228.5|10226.5|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|636
1720602300000|2024-07-10 09:05:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1322
1720602600000|2024-07-10 09:10:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|798
1720602900000|2024-07-10 09:15:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|186
1720603200000|2024-07-10 09:20:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|102
1720603500000|2024-07-10 09:25:00|||||||||11
1720603800000|2024-07-10 09:30:00|||||||||116
1720604100000|2024-07-10 09:35:00|||||||||161
1720604400000|2024-07-10 09:40:00|||||||||2
1720604700000|2024-07-10 09:45:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|3716
1720605000000|2024-07-10 09:50:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|2318
1720605300000|2024-07-10 09:55:00|10229.1|10227.1|10229.7|10227.7|10229.7|10227.7|10228.9|10226.9|799
1720605600000|2024-07-10 10:00:00|10229.5|10227.5|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|684
1720605900000|2024-07-10 10:05:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10229.3|10227.3|372
1720606200000|2024-07-10 10:10:00|||||||||11
1720606500000|2024-07-10 10:15:00|||||||||616
1720606800000|2024-07-10 10:20:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|654
1720607100000|2024-07-10 10:25:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|483
1720607400000|2024-07-10 10:30:00|10229.7|10227.7|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|199
1720607700000|2024-07-10 10:35:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|584
1720608000000|2024-07-10 10:40:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.1|10228.1|1358
1720608300000|2024-07-10 10:45:00|10230.1|10228.1|10230.1|10228.1|10230.1|10228.1|10229.7|10227.7|671
1720608600000|2024-07-10 10:50:00|||||||||18
1720608900000|2024-07-10 10:55:00|||||||||13
1720609200000|2024-07-10 11:00:00|10230.5|10228.5|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|643
1720609500000|2024-07-10 11:05:00|||||||||162
1720609800000|2024-07-10 11:10:00|10230.9|10228.9|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|211
1720610100000|2024-07-10 11:15:00|10231.1|10229.1|10231.3|10229.3|10231.7|10229.7|10231.1|10229.1|1374
1720610400000|2024-07-10 11:20:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|1387
1720610700000|2024-07-10 11:25:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|447
1720611000000|2024-07-10 11:30:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1088
1720611300000|2024-07-10 11:35:00|10231.1|10229.1|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|2764
1720611600000|2024-07-10 11:40:00|10230.9|10228.9|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|1449
1720611900000|2024-07-10 11:45:00|10231.3|10229.3|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|1115
1720612200000|2024-07-10 11:50:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|706
1720612500000|2024-07-10 11:55:00|10231.7|10229.7|10231.7|10229.7|10231.7|10229.7|10231.3|10229.3|1385
1720612800000|2024-07-10 12:00:00|10231.3|10229.3|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|1147
1720613100000|2024-07-10 12:05:00|10232.3|10230.3|10232.4|10230.4|10232.6|10230.6|10232.1|10230.1|1684
1720613400000|2024-07-10 12:10:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.7|10229.7|1525
1720613700000|2024-07-10 12:15:00|10232.1|10230.1|10231.7|10229.7|10232.1|10230.1|10231.3|10229.3|1258
1720614000000|2024-07-10 12:20:00|10232.1|10230.1|10232.8|10230.8|10232.8|10230.8|10231.7|10229.7|1706
1720614300000|2024-07-10 12:25:00|10232.4|10230.4|10231.7|10229.7|10232.4|10230.4|10231.7|10229.7|2852
1720614600000|2024-07-10 12:30:00|10231.5|10229.5|10232.1|10230.1|10232.1|10230.1|10231.3|10229.3|2839
1720614900000|2024-07-10 12:35:00|10231.7|10229.7|10231.3|10229.3|10231.7|10229.7|10231.3|10229.3|2357
1720615200000|2024-07-10 12:40:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|2070
1720615500000|2024-07-10 12:45:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|667
1720615800000|2024-07-10 12:50:00|10231.7|10229.7|10232.1|10230.1|10232.1|10230.1|10231.7|10229.7|941
1720616100000|2024-07-10 12:55:00|||||||||260
1720616400000|2024-07-10 13:00:00|||||||||953
1720616700000|2024-07-10 13:05:00|10231.7|10229.7|10230.9|10228.9|10231.7|10229.7|10230.9|10228.9|3387
1720617000000|2024-07-10 13:10:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|580
1720617300000|2024-07-10 13:15:00|10231.3|10229.3|10230.9|10228.9|10231.3|10229.3|10230.9|10228.9|846
1720617600000|2024-07-10 13:20:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|1105
1720617900000|2024-07-10 13:25:00|||||||||557
1720618200000|2024-07-10 13:30:00|10230.9|10228.9|10230.5|10228.5|10230.9|10228.9|10230.1|10228.1|3520
1720618500000|2024-07-10 13:35:00|10230.9|10228.9|10230.1|10228.1|10230.9|10228.9|10229.7|10227.7|3230
1720618800000|2024-07-10 13:40:00|10230.5|10228.5|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|3970
1720619100000|2024-07-10 13:45:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|3383
1720619400000|2024-07-10 13:50:00|10229.3|10227.3|10229.7|10227.7|10229.7|10227.7|10229.3|10227.3|1772
1720619700000|2024-07-10 13:55:00|10230.1|10228.1|10229.7|10227.7|10230.1|10228.1|10229.3|10227.3|1635
1720620000000|2024-07-10 14:00:00|10229.9|10227.9|10230.1|10228.1|10230.1|10228.1|10229.5|10227.5|1134
1720620300000|2024-07-10 14:05:00|10229.7|10227.7|10230.1|10228.1|10230.5|10228.5|10229.7|10227.7|1293
1720620600000|2024-07-10 14:10:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|2459
1720620900000|2024-07-10 14:15:00|10230.5|10228.5|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|784
1720621200000|2024-07-10 14:20:00|10231.3|10229.3|10231.3|10229.3|10231.3|10229.3|10230.9|10228.9|1641
1720621500000|2024-07-10 14:25:00|10230.9|10228.9|10230.5|10228.5|10231.3|10229.3|10230.5|10228.5|2181
1720621800000|2024-07-10 14:30:00|10230.9|10228.9|10230.9|10228.9|10230.9|10228.9|10230.5|10228.5|1892
1720622100000|2024-07-10 14:35:00|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|10230.5|10228.5|958
1720622400000|2024-07-10 14:40:00|10230.1|10228.1|10230.1|10228.1|10230.5|10228.5|10230.1|10228.1|1806
1720622700000|2024-07-10 14:45:00|10229.7|10227.7|10229.7|10227.7|10230.1|10228.1|10229.7|10227.7|972
1720623000000|2024-07-10 14:50:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|1261
1720623300000|2024-07-10 14:55:00|10229.7|10227.7|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|5715
1720623600000|2024-07-10 15:00:00|10228.9|10226.9|10229.7|10227.7|10229.7|10227.7|10228.5|10226.5|1887
1720623900000|2024-07-10 15:05:00|10229.3|10227.3|10228.5|10226.5|10229.7|10227.7|10228.5|10226.5|9429
1720624200000|2024-07-10 15:10:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|3214
1720624500000|2024-07-10 15:15:00|10227.8|10225.8|10228.1|10226.1|10228.1|10226.1|10227.4|10225.4|1962
1720624800000|2024-07-10 15:20:00|10227.8|10225.8|10228.5|10226.5|10228.5|10226.5|10227.8|10225.8|1593
1720625100000|2024-07-10 15:25:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1271
1720625400000|2024-07-10 15:30:00|10228.1|10226.1|10228.9|10226.9|10228.9|10226.9|10228.1|10226.1|2999
1720625700000|2024-07-10 15:35:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|672
1720626000000|2024-07-10 15:40:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|1900
1720626300000|2024-07-10 15:45:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1179
1720626600000|2024-07-10 15:50:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|1182
1720626900000|2024-07-10 15:55:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|945
1720627200000|2024-07-10 16:00:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.5|10226.5|2722
1720627500000|2024-07-10 16:05:00|10229.7|10227.7|10229.3|10227.3|10229.7|10227.7|10228.9|10226.9|2714
1720627800000|2024-07-10 16:10:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1425
1720628100000|2024-07-10 16:15:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|1491
1720628400000|2024-07-10 16:20:00|10228.9|10226.9|10228.9|10226.9|10229.3|10227.3|10228.9|10226.9|1284
1720628700000|2024-07-10 16:25:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|964
1720629000000|2024-07-10 16:30:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|2420
1720629300000|2024-07-10 16:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|799
1720629600000|2024-07-10 16:40:00|||||||||968
1720629900000|2024-07-10 16:45:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1305
1720630200000|2024-07-10 16:50:00|||||||||85
1720630500000|2024-07-10 16:55:00|||||||||1396
1720630800000|2024-07-10 17:00:00|10228.9|10226.9|10229.3|10227.3|10230.5|10228.5|10228.5|10226.5|3082
1720631100000|2024-07-10 17:05:00|10229.7|10227.7|10229.3|10227.3|10230.1|10228.1|10229.3|10227.3|1637
1720631400000|2024-07-10 17:10:00|10228.9|10226.9|10228.5|10226.5|10229.3|10227.3|10228.5|10226.5|4614
1720631700000|2024-07-10 17:15:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|850
1720632000000|2024-07-10 17:20:00|10228.9|10226.9|10228.1|10226.1|10228.9|10226.9|10228.1|10226.1|1515
1720632300000|2024-07-10 17:25:00|10228.5|10226.5|10227.4|10225.4|10228.5|10226.5|10227.4|10225.4|892
1720632600000|2024-07-10 17:30:00|10227.8|10225.8|10227|10225|10227.8|10225.8|10227|10225|2275
1720632900000|2024-07-10 17:35:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10226.6|10224.6|1561
1720633200000|2024-07-10 17:40:00|10226.6|10224.6|10227.4|10225.4|10227.8|10225.8|10226.6|10224.6|2415
1720633500000|2024-07-10 17:45:00|10227|10225|10227|10225|10227.4|10225.4|10227|10225|1587
1720633800000|2024-07-10 17:50:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227|10225|6070
1720634100000|2024-07-10 17:55:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|1620
1720634400000|2024-07-10 18:00:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|2281
1720634700000|2024-07-10 18:05:00|10227.4|10225.4|10226.6|10224.6|10227.4|10225.4|10226.6|10224.6|8050
1720635000000|2024-07-10 18:10:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|922
1720635300000|2024-07-10 18:15:00|||||||||65
1720635600000|2024-07-10 18:20:00|||||||||96
1720635900000|2024-07-10 18:25:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|846
1720636200000|2024-07-10 18:30:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|1890
1720636500000|2024-07-10 18:35:00|||||||||538
1720636800000|2024-07-10 18:40:00|||||||||602
1720637100000|2024-07-10 18:45:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|3003
1720637400000|2024-07-10 18:50:00|10227|10225|10227|10225|10227|10225|10227|10225|208
1720637700000|2024-07-10 18:55:00|||||||||3841
1720638000000|2024-07-10 19:00:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|1308
1720638300000|2024-07-10 19:05:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10226.6|10224.6|1013
1720638600000|2024-07-10 19:10:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1596
1720638900000|2024-07-10 19:15:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|392
1720639200000|2024-07-10 19:20:00|||||||||214
1720639500000|2024-07-10 19:25:00|||||||||366
1720639800000|2024-07-10 19:30:00|||||||||970
1720640100000|2024-07-10 19:35:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|487
1720640400000|2024-07-10 19:40:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10227.8|10225.8|1594
1720640700000|2024-07-10 19:45:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|2133
1720641000000|2024-07-10 19:50:00|||||||||2504
1720641300000|2024-07-10 19:55:00|10228.1|10226.1|10228.5|10226.5|10228.9|10226.9|10228.1|10226.1|5377
1720641600000|2024-07-10 20:00:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|2314
1720641900000|2024-07-10 20:05:00|||||||||635
1720642200000|2024-07-10 20:10:00|10228.5|10226.5|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|766
1720642500000|2024-07-10 20:15:00|||||||||115
1720642800000|2024-07-10 20:20:00|||||||||882
1720643100000|2024-07-10 20:25:00|||||||||83
1720643400000|2024-07-10 20:30:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|1771
1720643700000|2024-07-10 20:35:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|1970
1720644000000|2024-07-10 20:40:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|326
1720644300000|2024-07-10 20:45:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|3260
1720644600000|2024-07-10 20:50:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|980
1720644900000|2024-07-10 20:55:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|1481
1720648800000|2024-07-10 22:00:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|310
1720649100000|2024-07-10 22:05:00|10229.1|10227.1|10229.3|10227.3|10229.3|10227.3|10229.1|10227.1|57
1720649400000|2024-07-10 22:10:00|10228.9|10226.9|10229.3|10227.3|10229.3|10227.3|10228.9|10226.9|155
1720649700000|2024-07-10 22:15:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|32
1720650000000|2024-07-10 22:20:00|||||||||264
1720650300000|2024-07-10 22:25:00|||||||||24
1720650600000|2024-07-10 22:30:00|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|10229.3|10227.3|86
1720650900000|2024-07-10 22:35:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|243
1720651200000|2024-07-10 22:40:00|10228.7|10226.7|10228.5|10226.5|10228.7|10226.7|10228.5|10226.5|147
1720651500000|2024-07-10 22:45:00|||||||||8
1720651800000|2024-07-10 22:50:00|||||||||25
1720652100000|2024-07-10 22:55:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|22
1720652700000|2024-07-10 23:05:00|||||||||4
1720653000000|2024-07-10 23:10:00|||||||||77
1720653300000|2024-07-10 23:15:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.7|10226.7|196
1720653600000|2024-07-10 23:20:00|||||||||459
1720654200000|2024-07-10 23:30:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|333
1720654500000|2024-07-10 23:35:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|173
1720654800000|2024-07-10 23:40:00|10228.3|10226.3|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|312
1720655100000|2024-07-10 23:45:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|57
1720655400000|2024-07-10 23:50:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|70
1720655700000|2024-07-10 23:55:00|||||||||56
1720656000000|2024-07-11 00:00:00|10228.9|10226.9|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|96
1720656300000|2024-07-11 00:05:00|10228.9|10226.9|10228.9|10226.9|10228.9|10226.9|10228.5|10226.5|526
1720656600000|2024-07-11 00:10:00|10228.5|10226.5|10228.5|10226.5|10228.9|10226.9|10228.5|10226.5|111
1720656900000|2024-07-11 00:15:00|||||||||1
1720657200000|2024-07-11 00:20:00|||||||||1
1720657500000|2024-07-11 00:25:00|||||||||9
1720658100000|2024-07-11 00:35:00|||||||||40
1720658400000|2024-07-11 00:40:00|||||||||34
1720658700000|2024-07-11 00:45:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|129
1720659000000|2024-07-11 00:50:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|112
1720659300000|2024-07-11 00:55:00|||||||||5
1720659600000|2024-07-11 01:00:00|||||||||2
1720659900000|2024-07-11 01:05:00|||||||||5
1720660200000|2024-07-11 01:10:00|||||||||5
1720660500000|2024-07-11 01:15:00|||||||||22
1720660800000|2024-07-11 01:20:00|||||||||10
1720661100000|2024-07-11 01:25:00|||||||||52
1720661400000|2024-07-11 01:30:00|||||||||223
1720661700000|2024-07-11 01:35:00|||||||||11
1720662000000|2024-07-11 01:40:00|||||||||216
1720662300000|2024-07-11 01:45:00|||||||||164
1720662600000|2024-07-11 01:50:00|10228.3|10226.3|10228.1|10226.1|10228.3|10226.3|10228.1|10226.1|226
1720662900000|2024-07-11 01:55:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|81
1720663200000|2024-07-11 02:00:00|||||||||4
1720663500000|2024-07-11 02:05:00|||||||||192
1720663800000|2024-07-11 02:10:00|10228.1|10226.1|10228.5|10226.5|10228.5|10226.5|10228.1|10226.1|302
1720664100000|2024-07-11 02:15:00|||||||||8
1720664400000|2024-07-11 02:20:00|||||||||35
1720664700000|2024-07-11 02:25:00|||||||||87
1720665000000|2024-07-11 02:30:00|10228.1|10226.1|10228.1|10226.1|10228.5|10226.5|10228.1|10226.1|223
1720665300000|2024-07-11 02:35:00|||||||||48
1720665600000|2024-07-11 02:40:00|||||||||203
1720665900000|2024-07-11 02:45:00|||||||||311
1720666500000|2024-07-11 02:55:00|||||||||116
1720666800000|2024-07-11 03:00:00|||||||||16
1720667100000|2024-07-11 03:05:00|||||||||7
1720667400000|2024-07-11 03:10:00|||||||||186
1720667700000|2024-07-11 03:15:00|||||||||8
1720668000000|2024-07-11 03:20:00|||||||||41
1720668300000|2024-07-11 03:25:00|||||||||6
1720668600000|2024-07-11 03:30:00|||||||||70
1720668900000|2024-07-11 03:35:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|609
1720669200000|2024-07-11 03:40:00|||||||||3
1720669500000|2024-07-11 03:45:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|100
1720669800000|2024-07-11 03:50:00|||||||||414
1720670100000|2024-07-11 03:55:00|||||||||51
1720670400000|2024-07-11 04:00:00|||||||||1
1720670700000|2024-07-11 04:05:00|||||||||11
1720671000000|2024-07-11 04:10:00|||||||||1
1720671600000|2024-07-11 04:20:00|||||||||162
1720671900000|2024-07-11 04:25:00|||||||||15
1720672200000|2024-07-11 04:30:00|||||||||13
1720672500000|2024-07-11 04:35:00|||||||||658
1720672800000|2024-07-11 04:40:00|||||||||317
1720673100000|2024-07-11 04:45:00|||||||||6
1720673400000|2024-07-11 04:50:00|||||||||2
1720673700000|2024-07-11 04:55:00|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|10228.5|10226.5|110
1720674000000|2024-07-11 05:00:00|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|10228.1|10226.1|616
1720674300000|2024-07-11 05:05:00|||||||||47
1720674600000|2024-07-11 05:10:00|||||||||142
1720674900000|2024-07-11 05:15:00|||||||||404
1720675200000|2024-07-11 05:20:00|||||||||412
1720675800000|2024-07-11 05:30:00|||||||||654
1720676100000|2024-07-11 05:35:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|190
1720676400000|2024-07-11 05:40:00|10227.6|10225.6|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|272
1720676700000|2024-07-11 05:45:00|10227.6|10225.6|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|12
1720677000000|2024-07-11 05:50:00|||||||||10
1720677300000|2024-07-11 05:55:00|||||||||3
1720677600000|2024-07-11 06:00:00|10227|10225|10227.4|10225.4|10227.4|10225.4|10227|10225|2040
1720677900000|2024-07-11 06:05:00|||||||||145
1720678200000|2024-07-11 06:10:00|||||||||57
1720678500000|2024-07-11 06:15:00|||||||||817
1720678800000|2024-07-11 06:20:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|957
1720679100000|2024-07-11 06:25:00|10228.1|10226.1|10227.8|10225.8|10228.1|10226.1|10227.8|10225.8|1396
1720679400000|2024-07-11 06:30:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|922
1720679700000|2024-07-11 06:35:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1270
1720680000000|2024-07-11 06:40:00|10227.2|10225.2|10227|10225|10227.4|10225.4|10227|10225|899
1720680300000|2024-07-11 06:45:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|903
1720680600000|2024-07-11 06:50:00|||||||||8782
1720680900000|2024-07-11 06:55:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|917
1720681200000|2024-07-11 07:00:00|10227|10225|10226.2|10224.2|10227|10225|10225.8|10223.8|729
1720681500000|2024-07-11 07:05:00|10225.8|10223.8|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|983
1720681800000|2024-07-11 07:10:00|10226.2|10224.2|10225.8|10223.8|10226.2|10224.2|10225.8|10223.8|1026
1720682100000|2024-07-11 07:15:00|||||||||1230
1720682400000|2024-07-11 07:20:00|10226|10224|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|332
1720682700000|2024-07-11 07:25:00|||||||||29
1720683000000|2024-07-11 07:30:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|252
1720683300000|2024-07-11 07:35:00|||||||||260
1720683600000|2024-07-11 07:40:00|10225.4|10223.4|10225.4|10223.4|10225.4|10223.4|10225|10223|1100
1720683900000|2024-07-11 07:45:00|10225|10223|10225.4|10223.4|10225.4|10223.4|10225|10223|1336
1720684200000|2024-07-11 07:50:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|814
1720684500000|2024-07-11 07:55:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225.4|10223.4|673
1720684800000|2024-07-11 08:00:00|10225.8|10223.8|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|1988
1720685100000|2024-07-11 08:05:00|||||||||743
1720685400000|2024-07-11 08:10:00|10226.4|10224.4|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|1131
1720685700000|2024-07-11 08:15:00|||||||||93
1720686000000|2024-07-11 08:20:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.4|10223.4|551
1720686300000|2024-07-11 08:25:00|10226.2|10224.2|10226.2|10224.2|10226.2|10224.2|10225.8|10223.8|501
1720686600000|2024-07-11 08:30:00|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|10225.8|10223.8|375
1720686900000|2024-07-11 08:35:00|10226.2|10224.2|10226.2|10224.2|10226.6|10224.6|10226.2|10224.2|819
1720687200000|2024-07-11 08:40:00|||||||||888
1720687500000|2024-07-11 08:45:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10219
1720687800000|2024-07-11 08:50:00|10227|10225|10227|10225|10227|10225|10226.6|10224.6|2358
1720688100000|2024-07-11 08:55:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|97
1720688400000|2024-07-11 09:00:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|508
1720688700000|2024-07-11 09:05:00|||||||||384
1720689000000|2024-07-11 09:10:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|399
1720689300000|2024-07-11 09:15:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|1290
1720689600000|2024-07-11 09:20:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|320
1720689900000|2024-07-11 09:25:00|||||||||97
1720690200000|2024-07-11 09:30:00|||||||||107
1720690500000|2024-07-11 09:35:00|||||||||61
1720690800000|2024-07-11 09:40:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|1454
1720691100000|2024-07-11 09:45:00|||||||||179
1720691400000|2024-07-11 09:50:00|10227.6|10225.6|10227.4|10225.4|10227.6|10225.6|10227.4|10225.4|105
1720691700000|2024-07-11 09:55:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|307
1720692000000|2024-07-11 10:00:00|10227.4|10225.4|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|234
1720692300000|2024-07-11 10:05:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|106
1720692600000|2024-07-11 10:10:00|10227|10225|10227|10225|10227|10225|10227|10225|995
1720692900000|2024-07-11 10:15:00|||||||||546
1720693200000|2024-07-11 10:20:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|1813
1720693500000|2024-07-11 10:25:00|||||||||614
1720693800000|2024-07-11 10:30:00|10226.6|10224.6|10226.6|10224.6|10227|10225|10226.6|10224.6|2920
1720694100000|2024-07-11 10:35:00|10227|10225|10226.6|10224.6|10227|10225|10226.6|10224.6|1135
1720694400000|2024-07-11 10:40:00|10226.2|10224.2|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1936
1720694700000|2024-07-11 10:45:00|10227|10225|10227|10225|10227|10225|10227|10225|174
1720695000000|2024-07-11 10:50:00|||||||||262
1720695300000|2024-07-11 10:55:00|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|10227.4|10225.4|75
1720695600000|2024-07-11 11:00:00|||||||||231
1720695900000|2024-07-11 11:05:00|10227|10225|10227.8|10225.8|10227.8|10225.8|10227|10225|1366
1720696200000|2024-07-11 11:10:00|10227.4|10225.4|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|456
1720696500000|2024-07-11 11:15:00|10227.2|10225.2|10227.4|10225.4|10227.4|10225.4|10227|10225|883
1720696800000|2024-07-11 11:20:00|10227.8|10225.8|10227.4|10225.4|10227.8|10225.8|10227.4|10225.4|712
1720697100000|2024-07-11 11:25:00|10227.8|10225.8|10227.8|10225.8|10227.8|10225.8|10227.4|10225.4|1191
1720697400000|2024-07-11 11:30:00|10227.4|10225.4|10227|10225|10227.4|10225.4|10227|10225|2698
1720697700000|2024-07-11 11:35:00|||||||||631
1720698000000|2024-07-11 11:40:00|||||||||773
1720698300000|2024-07-11 11:45:00|10226.6|10224.6|10227|10225|10227|10225|10226.6|10224.6|2852
1720698600000|2024-07-11 11:50:00|10226.6|10224.6|10226.2|10224.2|10227|10225|10226.2|10224.2|773
1720698900000|2024-07-11 11:55:00|10226.6|10224.6|10226.6|10224.6|10226.6|10224.6|10226.2|10224.2|1567
1720699200000|2024-07-11 12:00:00|10226.2|10224.2|10225.4|10223.4|10226.2|10224.2|10225.4|10223.4|3259
1720699500000|2024-07-11 12:05:00|10225.8|10223.8|10225.4|10223.4|10225.8|10223.8|10225|10223|2632
1720699800000|2024-07-11 12:10:00|10225|10223|10225|10223|10225|10223|10225|10223|1753
1720700100000|2024-07-11 12:15:00|10224.6|10222.6|10224.6|10222.6|10225|10223|10223.9|10221.9|9505
1720700400000|2024-07-11 12:20:00|10224.2|10222.2|10224.6|10222.6|10225|10223|10224.2|10222.2|8792
1720700700000|2024-07-11 12:25:00|10224.4|10222.4|10227.2|10225.2|10228.3|10226.3|10224.2|10222.2|4755
1720701000000|2024-07-11 12:30:00|10227.4|10225.4|10249.6|10247.6|10251.6|10249.6|10227.4|10225.4|22077
1720701300000|2024-07-11 12:35:00|10249.2|10247.2|10246.5|10244.5|10249.2|10247.2|10245.7|10243.7|14318
1720701600000|2024-07-11 12:40:00|10246.1|10244.1|10249.6|10247.6|10250.4|10248.4|10246.1|10244.1|13827
1720701900000|2024-07-11 12:45:00|10250|10248|10248.9|10246.9|10250.4|10248.4|10247.3|10245.3|11825
1720702200000|2024-07-11 12:50:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10246.9|10244.9|14183
1720702500000|2024-07-11 12:55:00|10248.7|10246.7|10248.1|10246.1|10249.6|10247.6|10248.1|10246.1|16004
1720702800000|2024-07-11 13:00:00|10247.7|10245.7|10251.6|10249.6|10251.6|10249.6|10247.7|10245.7|8116
1720703100000|2024-07-11 13:05:00|10251.8|10249.8|10252.4|10250.4|10253.9|10251.9|10251.2|10249.2|14604
1720703400000|2024-07-11 13:10:00|10252.2|10250.2|10252|10250|10253.9|10251.9|10251.6|10249.6|10821
1720703700000|2024-07-11 13:15:00|10251.6|10249.6|10251.6|10249.6|10252.4|10250.4|10250.4|10248.4|8924
1720704000000|2024-07-11 13:20:00|10251.2|10249.2|10250.4|10248.4|10252.4|10250.4|10249.2|10247.2|7870
1720704300000|2024-07-11 13:25:00|10250.2|10248.2|10249.2|10247.2|10250.8|10248.8|10248.5|10246.5|7347
1720704600000|2024-07-11 13:30:00|10249.6|10247.6|10249.2|10247.2|10250.4|10248.4|10248.1|10246.1|6077
1720704900000|2024-07-11 13:35:00|10248.9|10246.9|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|4342
1720705200000|2024-07-11 13:40:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|2640
1720705500000|2024-07-11 13:45:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|3910
1720705800000|2024-07-11 13:50:00|10248.7|10246.7|10249.2|10247.2|10249.6|10247.6|10247.7|10245.7|3537
1720706100000|2024-07-11 13:55:00|10248.9|10246.9|10250|10248|10250.4|10248.4|10248.9|10246.9|5421
1720706400000|2024-07-11 14:00:00|10249.6|10247.6|10251.2|10249.2|10251.2|10249.2|10249.6|10247.6|3466
1720706700000|2024-07-11 14:05:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|4799
1720707000000|2024-07-11 14:10:00|10250.8|10248.8|10250|10248|10251|10249|10250|10248|8665
1720707300000|2024-07-11 14:15:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250|10248|2914
1720707600000|2024-07-11 14:20:00|10250.8|10248.8|10252|10250|10252|10250|10250.8|10248.8|3650
1720707900000|2024-07-11 14:25:00|10252.4|10250.4|10251.2|10249.2|10252.4|10250.4|10251.2|10249.2|3857
1720708200000|2024-07-11 14:30:00|10251.6|10249.6|10249.6|10247.6|10251.6|10249.6|10249.6|10247.6|6386
1720708500000|2024-07-11 14:35:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10249.2|10247.2|4585
1720708800000|2024-07-11 14:40:00|10250|10248|10250|10248|10250.4|10248.4|10249.2|10247.2|2865
1720709100000|2024-07-11 14:45:00|10249.8|10247.8|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|3416
1720709400000|2024-07-11 14:50:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|2246
1720709700000|2024-07-11 14:55:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|2433
1720710000000|2024-07-11 15:00:00|10251.6|10249.6|10253.5|10251.5|10253.9|10251.9|10250.8|10248.8|7620
1720710300000|2024-07-11 15:05:00|10253.9|10251.9|10252.8|10250.8|10253.9|10251.9|10252.8|10250.8|13908
1720710600000|2024-07-11 15:10:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|9252
1720710900000|2024-07-11 15:15:00|10251.6|10249.6|10252|10250|10252.4|10250.4|10251.6|10249.6|7620
1720711200000|2024-07-11 15:20:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|1112
1720711500000|2024-07-11 15:25:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|4489
1720711800000|2024-07-11 15:30:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1013
1720712100000|2024-07-11 15:35:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1934
1720712400000|2024-07-11 15:40:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|3036
1720712700000|2024-07-11 15:45:00|10252.8|10250.8|10253.5|10251.5|10254.3|10252.3|10252.8|10250.8|5579
1720713000000|2024-07-11 15:50:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|891
1720713300000|2024-07-11 15:55:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1586
1720713600000|2024-07-11 16:00:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|768
1720713900000|2024-07-11 16:05:00|||||||||1421
1720714200000|2024-07-11 16:10:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|4900
1720714500000|2024-07-11 16:15:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1203
1720714800000|2024-07-11 16:20:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|4863
1720715100000|2024-07-11 16:25:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|2360
1720715400000|2024-07-11 16:30:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|1611
1720715700000|2024-07-11 16:35:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|583
1720716000000|2024-07-11 16:40:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1016
1720716300000|2024-07-11 16:45:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|774
1720716600000|2024-07-11 16:50:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|2021
1720716900000|2024-07-11 16:55:00|10253.5|10251.5|10253|10251|10253.5|10251.5|10252.8|10250.8|1272
1720717200000|2024-07-11 17:00:00|10252.8|10250.8|10252|10250|10253.1|10251.1|10250.4|10248.4|5623
1720717500000|2024-07-11 17:05:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|2915
1720717800000|2024-07-11 17:10:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|1452
1720718100000|2024-07-11 17:15:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|920
1720718400000|2024-07-11 17:20:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|2601
1720718700000|2024-07-11 17:25:00|10253.3|10251.3|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|798
1720719000000|2024-07-11 17:30:00|10253.1|10251.1|10252|10250|10253.1|10251.1|10252|10250|1732
1720719300000|2024-07-11 17:35:00|10251.6|10249.6|10250|10248|10252|10250|10250|10248|9434
1720719600000|2024-07-11 17:40:00|10249.6|10247.6|10250|10248|10250.4|10248.4|10249.6|10247.6|2254
1720719900000|2024-07-11 17:45:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|1336
1720720200000|2024-07-11 17:50:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|13972
1720720500000|2024-07-11 17:55:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|1217
1720720800000|2024-07-11 18:00:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|929
1720721100000|2024-07-11 18:05:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|654
1720721400000|2024-07-11 18:10:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|3319
1720721700000|2024-07-11 18:15:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|713
1720722000000|2024-07-11 18:20:00|||||||||679
1720722300000|2024-07-11 18:25:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|4422
1720722600000|2024-07-11 18:30:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.4|10248.4|1417
1720722900000|2024-07-11 18:35:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1905
1720723200000|2024-07-11 18:40:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1334
1720723500000|2024-07-11 18:45:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|1918
1720723800000|2024-07-11 18:50:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|2731
1720724100000|2024-07-11 18:55:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|3852
1720724400000|2024-07-11 19:00:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1510
1720724700000|2024-07-11 19:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|1527
1720725000000|2024-07-11 19:10:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1113
1720725300000|2024-07-11 19:15:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|822
1720725600000|2024-07-11 19:20:00|||||||||252
1720725900000|2024-07-11 19:25:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|1929
1720726200000|2024-07-11 19:30:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|1660
1720726500000|2024-07-11 19:35:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|2712
1720726800000|2024-07-11 19:40:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|561
1720727100000|2024-07-11 19:45:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|2483
1720727400000|2024-07-11 19:50:00|||||||||705
1720727700000|2024-07-11 19:55:00|10250|10248|10250|10248|10250|10248|10250|10248|2455
1720728000000|2024-07-11 20:00:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|2960
1720728300000|2024-07-11 20:05:00|||||||||2134
1720728600000|2024-07-11 20:10:00|||||||||747
1720728900000|2024-07-11 20:15:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|2508
1720729200000|2024-07-11 20:20:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|762
1720729500000|2024-07-11 20:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|1386
1720729800000|2024-07-11 20:30:00|||||||||794
1720730100000|2024-07-11 20:35:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|2712
1720730400000|2024-07-11 20:40:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|2049
1720730700000|2024-07-11 20:45:00|||||||||623
1720731000000|2024-07-11 20:50:00|||||||||396
1720731300000|2024-07-11 20:55:00|||||||||373
1720735200000|2024-07-11 22:00:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1596
1720735500000|2024-07-11 22:05:00|10248.7|10246.7|10248.5|10246.5|10248.7|10246.7|10248.5|10246.5|30
1720735800000|2024-07-11 22:10:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|200
1720736100000|2024-07-11 22:15:00|||||||||283
1720736400000|2024-07-11 22:20:00|||||||||36
1720736700000|2024-07-11 22:25:00|||||||||170
1720737000000|2024-07-11 22:30:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|75
1720737300000|2024-07-11 22:35:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.7|10246.7|189
1720737600000|2024-07-11 22:40:00|10248.7|10246.7|10248.9|10246.9|10248.9|10246.9|10248.7|10246.7|336
1720737900000|2024-07-11 22:45:00|||||||||14
1720738200000|2024-07-11 22:50:00|||||||||55
1720738500000|2024-07-11 22:55:00|||||||||104
1720738800000|2024-07-11 23:00:00|||||||||10
1720739100000|2024-07-11 23:05:00|||||||||148
1720739400000|2024-07-11 23:10:00|||||||||47
1720739700000|2024-07-11 23:15:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|108
1720740000000|2024-07-11 23:20:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|848
1720740300000|2024-07-11 23:25:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|191
1720740600000|2024-07-11 23:30:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|65
1720740900000|2024-07-11 23:35:00|||||||||23
1720741200000|2024-07-11 23:40:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|517
1720741500000|2024-07-11 23:45:00|10249.6|10247.6|10248.9|10246.9|10250|10248|10248.9|10246.9|2000
1720741800000|2024-07-11 23:50:00|10248.5|10246.5|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|614
1720742100000|2024-07-11 23:55:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|496
1720742400000|2024-07-12 00:00:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|818
1720742700000|2024-07-12 00:05:00|10248.3|10246.3|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|280
1720743000000|2024-07-12 00:10:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|374
1720743300000|2024-07-12 00:15:00|||||||||1035
1720743600000|2024-07-12 00:20:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|278
1720743900000|2024-07-12 00:25:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|506
1720744200000|2024-07-12 00:30:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|718
1720744500000|2024-07-12 00:35:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|375
1720744800000|2024-07-12 00:40:00|||||||||834
1720745100000|2024-07-12 00:45:00|||||||||204
1720745400000|2024-07-12 00:50:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|718
1720745700000|2024-07-12 00:55:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.7|10245.7|2191
1720746000000|2024-07-12 01:00:00|||||||||794
1720746300000|2024-07-12 01:05:00|||||||||243
1720746600000|2024-07-12 01:10:00|||||||||331
1720746900000|2024-07-12 01:15:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|2177
1720747200000|2024-07-12 01:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|869
1720747500000|2024-07-12 01:25:00|10247.3|10245.3|10247.3|10245.3|10247.5|10245.5|10247.3|10245.3|2535
1720747800000|2024-07-12 01:30:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|567
1720748100000|2024-07-12 01:35:00|||||||||264
1720748400000|2024-07-12 01:40:00|||||||||327
1720748700000|2024-07-12 01:45:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|2026
1720749000000|2024-07-12 01:50:00|||||||||147
1720749300000|2024-07-12 01:55:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|1160
1720749600000|2024-07-12 02:00:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|526
1720749900000|2024-07-12 02:05:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|115
1720750200000|2024-07-12 02:10:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.9|10243.9|164
1720750500000|2024-07-12 02:15:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|315
1720750800000|2024-07-12 02:20:00|||||||||373
1720751100000|2024-07-12 02:25:00|||||||||246
1720751400000|2024-07-12 02:30:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|2673
1720751700000|2024-07-12 02:35:00|||||||||220
1720752000000|2024-07-12 02:40:00|||||||||100
1720752300000|2024-07-12 02:45:00|||||||||236
1720752600000|2024-07-12 02:50:00|||||||||88
1720752900000|2024-07-12 02:55:00|||||||||529
1720753200000|2024-07-12 03:00:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|253
1720753500000|2024-07-12 03:05:00|||||||||257
1720753800000|2024-07-12 03:10:00|||||||||57
1720754100000|2024-07-12 03:15:00|||||||||130
1720754400000|2024-07-12 03:20:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|2014
1720754700000|2024-07-12 03:25:00|||||||||128
1720755000000|2024-07-12 03:30:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|382
1720755300000|2024-07-12 03:35:00|||||||||88
1720755600000|2024-07-12 03:40:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|1477
1720755900000|2024-07-12 03:45:00|||||||||1
1720756200000|2024-07-12 03:50:00|||||||||97
1720756500000|2024-07-12 03:55:00|||||||||29
1720756800000|2024-07-12 04:00:00|||||||||24
1720757100000|2024-07-12 04:05:00|||||||||3
1720757400000|2024-07-12 04:10:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|1702
1720757700000|2024-07-12 04:15:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|256
1720758000000|2024-07-12 04:20:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|485
1720758300000|2024-07-12 04:25:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|374
1720758600000|2024-07-12 04:30:00|||||||||100
1720758900000|2024-07-12 04:35:00|||||||||140
1720759200000|2024-07-12 04:40:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|1062
1720759500000|2024-07-12 04:45:00|||||||||542
1720759800000|2024-07-12 04:50:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|371
1720760100000|2024-07-12 04:55:00|||||||||20
1720760400000|2024-07-12 05:00:00|||||||||57
1720760700000|2024-07-12 05:05:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|438
1720761000000|2024-07-12 05:10:00|||||||||2447
1720761300000|2024-07-12 05:15:00|||||||||126
1720761600000|2024-07-12 05:20:00|||||||||17
1720761900000|2024-07-12 05:25:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1187
1720762200000|2024-07-12 05:30:00|10248.7|10246.7|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|285
1720762500000|2024-07-12 05:35:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|312
1720762800000|2024-07-12 05:40:00|||||||||1576
1720763100000|2024-07-12 05:45:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|754
1720763400000|2024-07-12 05:50:00|||||||||427
1720763700000|2024-07-12 05:55:00|||||||||27
1720764000000|2024-07-12 06:00:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|525
1720764300000|2024-07-12 06:05:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|371
1720764600000|2024-07-12 06:10:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|664
1720764900000|2024-07-12 06:15:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|726
1720765200000|2024-07-12 06:20:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|157
1720765500000|2024-07-12 06:25:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|1173
1720765800000|2024-07-12 06:30:00|||||||||302
1720766100000|2024-07-12 06:35:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|1527
1720766400000|2024-07-12 06:40:00|||||||||145
1720766700000|2024-07-12 06:45:00|||||||||244
1720767000000|2024-07-12 06:50:00|||||||||1856
1720767300000|2024-07-12 06:55:00|10249.2|10247.2|10248.1|10246.1|10249.2|10247.2|10248.1|10246.1|2791
1720767600000|2024-07-12 07:00:00|10247.7|10245.7|10248.1|10246.1|10248.5|10246.5|10247.3|10245.3|2602
1720767900000|2024-07-12 07:05:00|||||||||1746
1720768200000|2024-07-12 07:10:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|186
1720768500000|2024-07-12 07:15:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|957
1720768800000|2024-07-12 07:20:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|236
1720769100000|2024-07-12 07:25:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|114
1720769400000|2024-07-12 07:30:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1164
1720769700000|2024-07-12 07:35:00|||||||||205
1720770000000|2024-07-12 07:40:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|888
1720770300000|2024-07-12 07:45:00|||||||||1098
1720770600000|2024-07-12 07:50:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|1558
1720770900000|2024-07-12 07:55:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1072
1720771200000|2024-07-12 08:00:00|||||||||2722
1720771500000|2024-07-12 08:05:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|1118
1720771800000|2024-07-12 08:10:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|1047
1720772100000|2024-07-12 08:15:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|1278
1720772400000|2024-07-12 08:20:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|903
1720772700000|2024-07-12 08:25:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|1631
1720773000000|2024-07-12 08:30:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|960
1720773300000|2024-07-12 08:35:00|||||||||999
1720773600000|2024-07-12 08:40:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|305
1720773900000|2024-07-12 08:45:00|10248.7|10246.7|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1528
1720774200000|2024-07-12 08:50:00|||||||||508
1720774500000|2024-07-12 08:55:00|||||||||73
1720774800000|2024-07-12 09:00:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|181
1720775100000|2024-07-12 09:05:00|||||||||641
1720775400000|2024-07-12 09:10:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|2316
1720775700000|2024-07-12 09:15:00|||||||||129
1720776000000|2024-07-12 09:20:00|||||||||335
1720776300000|2024-07-12 09:25:00|||||||||372
1720776600000|2024-07-12 09:30:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1319
1720776900000|2024-07-12 09:35:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|920
1720777200000|2024-07-12 09:40:00|||||||||26
1720777500000|2024-07-12 09:45:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|157
1720777800000|2024-07-12 09:50:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|171
1720778100000|2024-07-12 09:55:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|138
1720778400000|2024-07-12 10:00:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|256
1720778700000|2024-07-12 10:05:00|||||||||217
1720779000000|2024-07-12 10:10:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|868
1720779300000|2024-07-12 10:15:00|||||||||61
1720779600000|2024-07-12 10:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|330
1720779900000|2024-07-12 10:25:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|319
1720780200000|2024-07-12 10:30:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|4382
1720780500000|2024-07-12 10:35:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|386
1720780800000|2024-07-12 10:40:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|607
1720781100000|2024-07-12 10:45:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|83
1720781400000|2024-07-12 10:50:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|2741
1720781700000|2024-07-12 10:55:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1158
1720782000000|2024-07-12 11:00:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|1946
1720782300000|2024-07-12 11:05:00|||||||||426
1720782600000|2024-07-12 11:10:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|953
1720782900000|2024-07-12 11:15:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|1049
1720783200000|2024-07-12 11:20:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|539
1720783500000|2024-07-12 11:25:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|1111
1720783800000|2024-07-12 11:30:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|489
1720784100000|2024-07-12 11:35:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|859
1720784400000|2024-07-12 11:40:00|||||||||1365
1720784700000|2024-07-12 11:45:00|||||||||724
1720785000000|2024-07-12 11:50:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|1862
1720785300000|2024-07-12 11:55:00|||||||||1300
1720785600000|2024-07-12 12:00:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|2565
1720785900000|2024-07-12 12:05:00|10249.8|10247.8|10250|10248|10250.8|10248.8|10249.6|10247.6|3966
1720786200000|2024-07-12 12:10:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250.2|10248.2|2375
1720786500000|2024-07-12 12:15:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|2966
1720786800000|2024-07-12 12:20:00|10252|10250|10252.8|10250.8|10252.8|10250.8|10251.6|10249.6|2840
1720787100000|2024-07-12 12:25:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|5791
1720787400000|2024-07-12 12:30:00|10253|10251|10248.9|10246.9|10253|10251|10244|10242|20657
1720787700000|2024-07-12 12:35:00|10249.2|10247.2|10249.2|10247.2|10252|10250|10248.5|10246.5|9940
1720788000000|2024-07-12 12:40:00|10249.6|10247.6|10252|10250|10253.1|10251.1|10248.9|10246.9|6829
1720788300000|2024-07-12 12:45:00|10252.4|10250.4|10254.3|10252.3|10254.7|10252.7|10252|10250|7700
1720788600000|2024-07-12 12:50:00|10253.9|10251.9|10255.5|10253.5|10255.5|10253.5|10253.5|10251.5|7042
1720788900000|2024-07-12 12:55:00|10255.9|10253.9|10253.5|10251.5|10256.3|10254.3|10253.5|10251.5|6129
1720789200000|2024-07-12 13:00:00|10253.9|10251.9|10253.9|10251.9|10254.7|10252.7|10253.5|10251.5|6624
1720789500000|2024-07-12 13:05:00|10254.3|10252.3|10255.1|10253.1|10255.5|10253.5|10253.9|10251.9|4430
1720789800000|2024-07-12 13:10:00|10254.7|10252.7|10255.5|10253.5|10255.5|10253.5|10253.5|10251.5|12873
1720790100000|2024-07-12 13:15:00|10255.1|10253.1|10254.3|10252.3|10255.5|10253.5|10253.9|10251.9|9454
1720790400000|2024-07-12 13:20:00|10254.7|10252.7|10253.5|10251.5|10254.7|10252.7|10253.1|10251.1|6142
1720790700000|2024-07-12 13:25:00|10253.9|10251.9|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|2155
1720791000000|2024-07-12 13:30:00|10254.7|10252.7|10254.7|10252.7|10255.5|10253.5|10253.9|10251.9|2638
1720791300000|2024-07-12 13:35:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|954
1720791600000|2024-07-12 13:40:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|2673
1720791900000|2024-07-12 13:45:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|1508
1720792200000|2024-07-12 13:50:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|2826
1720792500000|2024-07-12 13:55:00|10253.1|10251.1|10254.5|10252.5|10254.7|10252.7|10253.1|10251.1|9004
1720792800000|2024-07-12 14:00:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10254.3|10252.3|5032
1720793100000|2024-07-12 14:05:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|3618
1720793400000|2024-07-12 14:10:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.5|10253.5|3979
1720793700000|2024-07-12 14:15:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|3522
1720794000000|2024-07-12 14:20:00|10256.7|10254.7|10255.1|10253.1|10257.1|10255.1|10254.7|10252.7|11744
1720794300000|2024-07-12 14:25:00|10254.7|10252.7|10254.7|10252.7|10255.5|10253.5|10253.9|10251.9|9151
1720794600000|2024-07-12 14:30:00|10254.3|10252.3|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|4405
1720794900000|2024-07-12 14:35:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|526
1720795200000|2024-07-12 14:40:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|3083
1720795500000|2024-07-12 14:45:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|2197
1720795800000|2024-07-12 14:50:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|3038
1720796100000|2024-07-12 14:55:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|820
1720796400000|2024-07-12 15:00:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|2791
1720796700000|2024-07-12 15:05:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|3663
1720797000000|2024-07-12 15:10:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|891
1720797300000|2024-07-12 15:15:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|2879
1720797600000|2024-07-12 15:20:00|10255.3|10253.3|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|1607
1720797900000|2024-07-12 15:25:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|872
1720798200000|2024-07-12 15:30:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|2588
1720798500000|2024-07-12 15:35:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|2454
1720798800000|2024-07-12 15:40:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|3794
1720799100000|2024-07-12 15:45:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1620
1720799400000|2024-07-12 15:50:00|||||||||1034
1720799700000|2024-07-12 15:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|340
1720800000000|2024-07-12 16:00:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|4242
1720800300000|2024-07-12 16:05:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|4461
1720800600000|2024-07-12 16:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|1580
1720800900000|2024-07-12 16:15:00|||||||||115
1720801200000|2024-07-12 16:20:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1207
1720801500000|2024-07-12 16:25:00|||||||||293
1720801800000|2024-07-12 16:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|1003
1720802100000|2024-07-12 16:35:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|803
1720802400000|2024-07-12 16:40:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|3458
1720802700000|2024-07-12 16:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|3344
1720803000000|2024-07-12 16:50:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|5326
1720803300000|2024-07-12 16:55:00|||||||||403
1720803600000|2024-07-12 17:00:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1095
1720803900000|2024-07-12 17:05:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1508
1720804200000|2024-07-12 17:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|663
1720804500000|2024-07-12 17:15:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|2284
1720804800000|2024-07-12 17:20:00|||||||||2897
1720805100000|2024-07-12 17:25:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|4329
1720805400000|2024-07-12 17:30:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|3051
1720805700000|2024-07-12 17:35:00|||||||||263
1720806000000|2024-07-12 17:40:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|795
1720806300000|2024-07-12 17:45:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|3196
1720806600000|2024-07-12 17:50:00|||||||||29
1720806900000|2024-07-12 17:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|678
1720807200000|2024-07-12 18:00:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|1002
1720807500000|2024-07-12 18:05:00|||||||||91
1720807800000|2024-07-12 18:10:00|||||||||593
1720808100000|2024-07-12 18:15:00|||||||||163
1720808400000|2024-07-12 18:20:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|2434
1720808700000|2024-07-12 18:25:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1635
1720809000000|2024-07-12 18:30:00|||||||||244
1720809300000|2024-07-12 18:35:00|||||||||210
1720809600000|2024-07-12 18:40:00|||||||||230
1720809900000|2024-07-12 18:45:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|5036
1720810200000|2024-07-12 18:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1356
1720810500000|2024-07-12 18:55:00|10259|10257|10259|10257|10259|10257|10259|10257|3736
1720810800000|2024-07-12 19:00:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|2213
1720811100000|2024-07-12 19:05:00|||||||||707
1720811400000|2024-07-12 19:10:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|2424
1720811700000|2024-07-12 19:15:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|2233
1720812000000|2024-07-12 19:20:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|854
1720812300000|2024-07-12 19:25:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1467
1720812600000|2024-07-12 19:30:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|4420
1720812900000|2024-07-12 19:35:00|||||||||142
1720813200000|2024-07-12 19:40:00|||||||||498
1720813500000|2024-07-12 19:45:00|||||||||691
1720813800000|2024-07-12 19:50:00|||||||||954
1720814100000|2024-07-12 19:55:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|3550
1720814400000|2024-07-12 20:00:00|10260.6|10258.6|10260.2|10258.2|10261|10259|10260.2|10258.2|2108
1720814700000|2024-07-12 20:05:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|5014
1720815000000|2024-07-12 20:10:00|||||||||580
1720815300000|2024-07-12 20:15:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|276
1720815600000|2024-07-12 20:20:00|||||||||328
1720815900000|2024-07-12 20:25:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|4714
1720816200000|2024-07-12 20:30:00|||||||||1164
1720816500000|2024-07-12 20:35:00|||||||||309
1720816800000|2024-07-12 20:40:00|||||||||546
1720817100000|2024-07-12 20:45:00|||||||||729
1720817400000|2024-07-12 20:50:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|2806
1720817700000|2024-07-12 20:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260|10258|893
1720994400000|2024-07-14 22:00:00|10252.8|10250.8|10255.1|10253.1|10256.7|10254.7|10252.4|10250.4|4199
1720994700000|2024-07-14 22:05:00|10254.7|10252.7|10254.3|10252.3|10256.3|10254.3|10254.3|10252.3|2431
1720995000000|2024-07-14 22:10:00|10254.7|10252.7|10256.3|10254.3|10256.3|10254.3|10253.5|10251.5|1510
1720995300000|2024-07-14 22:15:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10253.9|10251.9|886
1720995600000|2024-07-14 22:20:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|802
1720995900000|2024-07-14 22:25:00|10257.3|10255.3|10257.8|10255.8|10258.6|10256.6|10257.1|10255.1|1022
1720996200000|2024-07-14 22:30:00|10258.2|10256.2|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|1103
1720996500000|2024-07-14 22:35:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|814
1720996800000|2024-07-14 22:40:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|480
1720997100000|2024-07-14 22:45:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|254
1720997400000|2024-07-14 22:50:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|241
1720997700000|2024-07-14 22:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|90
1720998000000|2024-07-14 23:00:00|10257.6|10255.6|10257.1|10255.1|10257.6|10255.6|10257.1|10255.1|152
1720998300000|2024-07-14 23:05:00|10257.4|10255.4|10257.6|10255.6|10257.8|10255.8|10257.4|10255.4|400
1720998600000|2024-07-14 23:10:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.9|10254.9|53
1720998900000|2024-07-14 23:15:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|52
1720999200000|2024-07-14 23:20:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|106
1720999500000|2024-07-14 23:25:00|10256.9|10254.9|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|310
1720999800000|2024-07-14 23:30:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|1080
1721000100000|2024-07-14 23:35:00|10257.6|10255.6|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|925
1721000400000|2024-07-14 23:40:00|||||||||142
1721000700000|2024-07-14 23:45:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|357
1721001000000|2024-07-14 23:50:00|10258|10256|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1706
1721001300000|2024-07-14 23:55:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1418
1721001600000|2024-07-15 00:00:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|481
1721001900000|2024-07-15 00:05:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|509
1721002200000|2024-07-15 00:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|50
1721002500000|2024-07-15 00:15:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|1216
1721002800000|2024-07-15 00:20:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|673
1721003100000|2024-07-15 00:25:00|||||||||178
1721003400000|2024-07-15 00:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|130
1721003700000|2024-07-15 00:35:00|||||||||75
1721004000000|2024-07-15 00:40:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|2430
1721004300000|2024-07-15 00:45:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1692
1721004600000|2024-07-15 00:50:00|||||||||9
1721004900000|2024-07-15 00:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|862
1721005200000|2024-07-15 01:00:00|||||||||55
1721005500000|2024-07-15 01:05:00|||||||||79
1721005800000|2024-07-15 01:10:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|78
1721006100000|2024-07-15 01:15:00|||||||||85
1721006400000|2024-07-15 01:20:00|||||||||348
1721006700000|2024-07-15 01:25:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|242
1721007000000|2024-07-15 01:30:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|2249
1721007300000|2024-07-15 01:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|444
1721007600000|2024-07-15 01:40:00|||||||||56
1721007900000|2024-07-15 01:45:00|10256.5|10254.5|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|1131
1721008200000|2024-07-15 01:50:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1234
1721008500000|2024-07-15 01:55:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|669
1721008800000|2024-07-15 02:00:00|||||||||257
1721009100000|2024-07-15 02:05:00|||||||||40
1721009400000|2024-07-15 02:10:00|||||||||87
1721009700000|2024-07-15 02:15:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|645
1721010000000|2024-07-15 02:20:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|766
1721010300000|2024-07-15 02:25:00|||||||||35
1721010600000|2024-07-15 02:30:00|||||||||177
1721010900000|2024-07-15 02:35:00|||||||||29
1721011200000|2024-07-15 02:40:00|||||||||78
1721011500000|2024-07-15 02:45:00|||||||||23
1721011800000|2024-07-15 02:50:00|||||||||50
1721012100000|2024-07-15 02:55:00|||||||||38
1721012400000|2024-07-15 03:00:00|||||||||161
1721012700000|2024-07-15 03:05:00|||||||||68
1721013000000|2024-07-15 03:10:00|||||||||24
1721013300000|2024-07-15 03:15:00|||||||||105
1721013600000|2024-07-15 03:20:00|||||||||84
1721013900000|2024-07-15 03:25:00|||||||||274
1721014200000|2024-07-15 03:30:00|||||||||387
1721014500000|2024-07-15 03:35:00|||||||||153
1721014800000|2024-07-15 03:40:00|||||||||55
1721015100000|2024-07-15 03:45:00|||||||||39
1721015400000|2024-07-15 03:50:00|||||||||350
1721015700000|2024-07-15 03:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|67
1721016000000|2024-07-15 04:00:00|||||||||320
1721016300000|2024-07-15 04:05:00|||||||||356
1721016600000|2024-07-15 04:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|1499
1721016900000|2024-07-15 04:15:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|177
1721017200000|2024-07-15 04:20:00|||||||||30
1721017500000|2024-07-15 04:25:00|||||||||4
1721017800000|2024-07-15 04:30:00|||||||||28
1721018100000|2024-07-15 04:35:00|||||||||135
1721018400000|2024-07-15 04:40:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|341
1721018700000|2024-07-15 04:45:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|329
1721019000000|2024-07-15 04:50:00|||||||||6
1721019300000|2024-07-15 04:55:00|||||||||12
1721019600000|2024-07-15 05:00:00|||||||||175
1721019900000|2024-07-15 05:05:00|||||||||2
1721020200000|2024-07-15 05:10:00|||||||||37
1721020500000|2024-07-15 05:15:00|||||||||98
1721020800000|2024-07-15 05:20:00|||||||||30
1721021400000|2024-07-15 05:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|315
1721021700000|2024-07-15 05:35:00|||||||||50
1721022000000|2024-07-15 05:40:00|||||||||395
1721022300000|2024-07-15 05:45:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|88
1721022600000|2024-07-15 05:50:00|||||||||55
1721022900000|2024-07-15 05:55:00|||||||||31
1721023200000|2024-07-15 06:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|937
1721023500000|2024-07-15 06:05:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1162
1721023800000|2024-07-15 06:10:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|801
1721024100000|2024-07-15 06:15:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|558
1721024400000|2024-07-15 06:20:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|612
1721024700000|2024-07-15 06:25:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|367
1721025000000|2024-07-15 06:30:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|1254
1721025300000|2024-07-15 06:35:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1173
1721025600000|2024-07-15 06:40:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|673
1721025900000|2024-07-15 06:45:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1827
1721026200000|2024-07-15 06:50:00|10258.4|10256.4|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|2057
1721026500000|2024-07-15 06:55:00|||||||||398
1721026800000|2024-07-15 07:00:00|10258.2|10256.2|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|1435
1721027100000|2024-07-15 07:05:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|1995
1721027400000|2024-07-15 07:10:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|938
1721027700000|2024-07-15 07:15:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1065
1721028000000|2024-07-15 07:20:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1090
1721028300000|2024-07-15 07:25:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|475
1721028600000|2024-07-15 07:30:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|1563
1721028900000|2024-07-15 07:35:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|887
1721029200000|2024-07-15 07:40:00|10260.6|10258.6|10261|10259|10261.4|10259.4|10260.2|10258.2|1505
1721029500000|2024-07-15 07:45:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10261|10259|1631
1721029800000|2024-07-15 07:50:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|364
1721030100000|2024-07-15 07:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2509
1721030400000|2024-07-15 08:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2234
1721030700000|2024-07-15 08:05:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1008
1721031000000|2024-07-15 08:10:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|903
1721031300000|2024-07-15 08:15:00|10262.5|10260.5|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|2803
1721031600000|2024-07-15 08:20:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|3044
1721031900000|2024-07-15 08:25:00|||||||||445
1721032200000|2024-07-15 08:30:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|370
1721032500000|2024-07-15 08:35:00|||||||||271
1721032800000|2024-07-15 08:40:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|924
1721033100000|2024-07-15 08:45:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|587
1721033400000|2024-07-15 08:50:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|2076
1721033700000|2024-07-15 08:55:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|774
1721034000000|2024-07-15 09:00:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|578
1721034300000|2024-07-15 09:05:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|3935
1721034600000|2024-07-15 09:10:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|698
1721034900000|2024-07-15 09:15:00|10261.5|10259.5|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|869
1721035200000|2024-07-15 09:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|543
1721035500000|2024-07-15 09:25:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1280
1721035800000|2024-07-15 09:30:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1328
1721036100000|2024-07-15 09:35:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|375
1721036400000|2024-07-15 09:40:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|306
1721036700000|2024-07-15 09:45:00|||||||||163
1721037000000|2024-07-15 09:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|310
1721037300000|2024-07-15 09:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2652
1721037600000|2024-07-15 10:00:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1960
1721037900000|2024-07-15 10:05:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|2114
1721038200000|2024-07-15 10:10:00|||||||||1442
1721038500000|2024-07-15 10:15:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10261|10259|699
1721038800000|2024-07-15 10:20:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|989
1721039100000|2024-07-15 10:25:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|498
1721039400000|2024-07-15 10:30:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|382
1721039700000|2024-07-15 10:35:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|619
1721040000000|2024-07-15 10:40:00|||||||||401
1721040300000|2024-07-15 10:45:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|3361
1721040600000|2024-07-15 10:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|311
1721040900000|2024-07-15 10:55:00|||||||||324
1721041200000|2024-07-15 11:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1012
1721041500000|2024-07-15 11:05:00|||||||||379
1721041800000|2024-07-15 11:10:00|10261.7|10259.7|10260.6|10258.6|10261.7|10259.7|10260.6|10258.6|9924
1721042100000|2024-07-15 11:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1865
1721042400000|2024-07-15 11:20:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1898
1721042700000|2024-07-15 11:25:00|10260|10258|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|951
1721043000000|2024-07-15 11:30:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|3456
1721043300000|2024-07-15 11:35:00|||||||||441
1721043600000|2024-07-15 11:40:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|1929
1721043900000|2024-07-15 11:45:00|10258.8|10256.8|10257.8|10255.8|10259|10257|10257.8|10255.8|1316
1721044200000|2024-07-15 11:50:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1713
1721044500000|2024-07-15 11:55:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1811
1721044800000|2024-07-15 12:00:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|3056
1721045100000|2024-07-15 12:05:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|1189
1721045400000|2024-07-15 12:10:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|1489
1721045700000|2024-07-15 12:15:00|10259|10257|10258.6|10256.6|10259|10257|10258.2|10256.2|3757
1721046000000|2024-07-15 12:20:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1957
1721046300000|2024-07-15 12:25:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|2258
1721046600000|2024-07-15 12:30:00|10259.8|10257.8|10258.6|10256.6|10259.8|10257.8|10258.2|10256.2|4167
1721046900000|2024-07-15 12:35:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|1663
1721047200000|2024-07-15 12:40:00|||||||||1232
1721047500000|2024-07-15 12:45:00|10259|10257|10259|10257|10259.4|10257.4|10258.2|10256.2|2753
1721047800000|2024-07-15 12:50:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10258.6|10256.6|1605
1721048100000|2024-07-15 12:55:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|2063
1721048400000|2024-07-15 13:00:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|1345
1721048700000|2024-07-15 13:05:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|3035
1721049000000|2024-07-15 13:10:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1669
1721049300000|2024-07-15 13:15:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|1346
1721049600000|2024-07-15 13:20:00|10261.4|10259.4|10260.6|10258.6|10261.7|10259.7|10260.6|10258.6|4334
1721049900000|2024-07-15 13:25:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10261|10259|4253
1721050200000|2024-07-15 13:30:00|10261|10259|10261.7|10259.7|10262.1|10260.1|10261|10259|3250
1721050500000|2024-07-15 13:35:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1176
1721050800000|2024-07-15 13:40:00|10262.5|10260.5|10261.4|10259.4|10262.5|10260.5|10261|10259|5172
1721051100000|2024-07-15 13:45:00|10261.5|10259.5|10261|10259|10261.7|10259.7|10261|10259|3376
1721051400000|2024-07-15 13:50:00|10260.8|10258.8|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|2746
1721051700000|2024-07-15 13:55:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|1502
1721052000000|2024-07-15 14:00:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259|10257|2420
1721052300000|2024-07-15 14:05:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|6797
1721052600000|2024-07-15 14:10:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|2261
1721052900000|2024-07-15 14:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1465
1721053200000|2024-07-15 14:20:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|2203
1721053500000|2024-07-15 14:25:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10259|10257|1571
1721053800000|2024-07-15 14:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|667
1721054100000|2024-07-15 14:35:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|4292
1721054400000|2024-07-15 14:40:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|730
1721054700000|2024-07-15 14:45:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1874
1721055000000|2024-07-15 14:50:00|10260.2|10258.2|10261|10259|10261|10259|10259.8|10257.8|2300
1721055300000|2024-07-15 14:55:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|2152
1721055600000|2024-07-15 15:00:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10261|10259|4312
1721055900000|2024-07-15 15:05:00|10261.5|10259.5|10261|10259|10261.7|10259.7|10261|10259|1880
1721056200000|2024-07-15 15:10:00|||||||||1070
1721056500000|2024-07-15 15:15:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|3686
1721056800000|2024-07-15 15:20:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|896
1721057100000|2024-07-15 15:25:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|3901
1721057400000|2024-07-15 15:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1313
1721057700000|2024-07-15 15:35:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|2199
1721058000000|2024-07-15 15:40:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|535
1721058300000|2024-07-15 15:45:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|840
1721058600000|2024-07-15 15:50:00|10262.7|10260.7|10263.3|10261.3|10263.3|10261.3|10262.7|10260.7|1855
1721058900000|2024-07-15 15:55:00|10262.9|10260.9|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|3816
1721059200000|2024-07-15 16:00:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.7|10260.7|622
1721059500000|2024-07-15 16:05:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|1802
1721059800000|2024-07-15 16:10:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|2243
1721060100000|2024-07-15 16:15:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|1570
1721060400000|2024-07-15 16:20:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|2701
1721060700000|2024-07-15 16:25:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|3551
1721061000000|2024-07-15 16:30:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|584
1721061300000|2024-07-15 16:35:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|1352
1721061600000|2024-07-15 16:40:00|10263.3|10261.3|10263.3|10261.3|10267.2|10265.2|10262.9|10260.9|12445
1721061900000|2024-07-15 16:45:00|10263.1|10261.1|10262.1|10260.1|10263.3|10261.3|10262.1|10260.1|2843
1721062200000|2024-07-15 16:50:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|5350
1721062500000|2024-07-15 16:55:00|10262.1|10260.1|10261.4|10259.4|10262.5|10260.5|10261|10259|5158
1721062800000|2024-07-15 17:00:00|10261|10259|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|2944
1721063100000|2024-07-15 17:05:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|2424
1721063400000|2024-07-15 17:10:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|1808
1721063700000|2024-07-15 17:15:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259|10257|2758
1721064000000|2024-07-15 17:20:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|1347
1721064300000|2024-07-15 17:25:00|10259.4|10257.4|10259.4|10257.4|10260.2|10258.2|10259|10257|2479
1721064600000|2024-07-15 17:30:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|1160
1721064900000|2024-07-15 17:35:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|3078
1721065200000|2024-07-15 17:40:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|752
1721065500000|2024-07-15 17:45:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1216
1721065800000|2024-07-15 17:50:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|1225
1721066100000|2024-07-15 17:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1547
1721066400000|2024-07-15 18:00:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|482
1721066700000|2024-07-15 18:05:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|2591
1721067000000|2024-07-15 18:10:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1904
1721067300000|2024-07-15 18:15:00|||||||||783
1721067600000|2024-07-15 18:20:00|||||||||1306
1721067900000|2024-07-15 18:25:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|3298
1721068200000|2024-07-15 18:30:00|||||||||1058
1721068500000|2024-07-15 18:35:00|||||||||467
1721068800000|2024-07-15 18:40:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|2998
1721069100000|2024-07-15 18:45:00|||||||||510
1721069400000|2024-07-15 18:50:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|4265
1721069700000|2024-07-15 18:55:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|6331
1721070000000|2024-07-15 19:00:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|4146
1721070300000|2024-07-15 19:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|3850
1721070600000|2024-07-15 19:10:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|2147
1721070900000|2024-07-15 19:15:00|10259.6|10257.6|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|3512
1721071200000|2024-07-15 19:20:00|10259|10257|10260.6|10258.6|10261|10259|10259|10257|7909
1721071500000|2024-07-15 19:25:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|3510
1721071800000|2024-07-15 19:30:00|||||||||922
1721072100000|2024-07-15 19:35:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1636
1721072400000|2024-07-15 19:40:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|996
1721072700000|2024-07-15 19:45:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261|10259|1512
1721073000000|2024-07-15 19:50:00|10261.9|10259.9|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|3565
1721073300000|2024-07-15 19:55:00|||||||||1822
1721073600000|2024-07-15 20:00:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1504
1721073900000|2024-07-15 20:05:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1117
1721074200000|2024-07-15 20:10:00|10261|10259|10261|10259|10261|10259|10261|10259|1111
1721074500000|2024-07-15 20:15:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|2037
1721074800000|2024-07-15 20:20:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1213
1721075100000|2024-07-15 20:25:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|1495
1721075400000|2024-07-15 20:30:00|||||||||4568
1721075700000|2024-07-15 20:35:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|1363
1721076000000|2024-07-15 20:40:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|1045
1721076300000|2024-07-15 20:45:00|||||||||1366
1721076600000|2024-07-15 20:50:00|||||||||953
1721076900000|2024-07-15 20:55:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1772
1721080800000|2024-07-15 22:00:00|10260|10258|10260.6|10258.6|10260.6|10258.6|10260|10258|390
1721081100000|2024-07-15 22:05:00|||||||||3
1721081400000|2024-07-15 22:10:00|||||||||1
1721081700000|2024-07-15 22:15:00|10260.4|10258.4|10260.4|10258.4|10260.6|10258.6|10260.4|10258.4|32
1721082000000|2024-07-15 22:20:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|105
1721082300000|2024-07-15 22:25:00|||||||||24
1721082600000|2024-07-15 22:30:00|||||||||18
1721082900000|2024-07-15 22:35:00|||||||||288
1721083200000|2024-07-15 22:40:00|||||||||518
1721083500000|2024-07-15 22:45:00|||||||||53
1721083800000|2024-07-15 22:50:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|220
1721084100000|2024-07-15 22:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|92
1721084400000|2024-07-15 23:00:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|214
1721084700000|2024-07-15 23:05:00|||||||||6
1721085000000|2024-07-15 23:10:00|||||||||14
1721085300000|2024-07-15 23:15:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|81
1721085600000|2024-07-15 23:20:00|||||||||16
1721085900000|2024-07-15 23:25:00|||||||||128
1721086200000|2024-07-15 23:30:00|||||||||7
1721086500000|2024-07-15 23:35:00|||||||||141
1721086800000|2024-07-15 23:40:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|526
1721087100000|2024-07-15 23:45:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|227
1721087400000|2024-07-15 23:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|266
1721087700000|2024-07-15 23:55:00|||||||||58
1721088000000|2024-07-16 00:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1857
1721088300000|2024-07-16 00:05:00|10261|10259|10261.2|10259.2|10261.4|10259.4|10261|10259|133
1721088600000|2024-07-16 00:10:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261|10259|1176
1721088900000|2024-07-16 00:15:00|||||||||208
1721089200000|2024-07-16 00:20:00|||||||||11
1721089500000|2024-07-16 00:25:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|449
1721089800000|2024-07-16 00:30:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|335
1721090100000|2024-07-16 00:35:00|10261.9|10259.9|10261.7|10259.7|10261.9|10259.9|10261.7|10259.7|319
1721090400000|2024-07-16 00:40:00|||||||||9
1721090700000|2024-07-16 00:45:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|152
1721091000000|2024-07-16 00:50:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|85
1721091300000|2024-07-16 00:55:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|297
1721091600000|2024-07-16 01:00:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|41
1721091900000|2024-07-16 01:05:00|||||||||11
1721092200000|2024-07-16 01:10:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|528
1721092500000|2024-07-16 01:15:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|883
1721092800000|2024-07-16 01:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|404
1721093100000|2024-07-16 01:25:00|||||||||129
1721093400000|2024-07-16 01:30:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|696
1721093700000|2024-07-16 01:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|495
1721094000000|2024-07-16 01:40:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|131
1721094300000|2024-07-16 01:45:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|532
1721094600000|2024-07-16 01:50:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|301
1721094900000|2024-07-16 01:55:00|||||||||120
1721095200000|2024-07-16 02:00:00|10261|10259|10261|10259|10261|10259|10261|10259|1002
1721095500000|2024-07-16 02:05:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1719
1721095800000|2024-07-16 02:10:00|||||||||146
1721096100000|2024-07-16 02:15:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|895
1721096400000|2024-07-16 02:20:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|334
1721096700000|2024-07-16 02:25:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|134
1721097000000|2024-07-16 02:30:00|10260.6|10258.6|10260.8|10258.8|10261|10259|10260.6|10258.6|610
1721097300000|2024-07-16 02:35:00|10261|10259|10261|10259|10261|10259|10260.8|10258.8|3
1721097600000|2024-07-16 02:40:00|||||||||6
1721097900000|2024-07-16 02:45:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|194
1721098200000|2024-07-16 02:50:00|||||||||2
1721098500000|2024-07-16 02:55:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|395
1721098800000|2024-07-16 03:00:00|||||||||39
1721099100000|2024-07-16 03:05:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|89
1721099400000|2024-07-16 03:10:00|||||||||303
1721099700000|2024-07-16 03:15:00|||||||||48
1721100000000|2024-07-16 03:20:00|10261|10259|10261|10259|10261|10259|10261|10259|174
1721100300000|2024-07-16 03:25:00|||||||||157
1721100600000|2024-07-16 03:30:00|||||||||7
1721100900000|2024-07-16 03:35:00|||||||||12
1721101200000|2024-07-16 03:40:00|||||||||316
1721101500000|2024-07-16 03:45:00|||||||||3
1721101800000|2024-07-16 03:50:00|||||||||137
1721102100000|2024-07-16 03:55:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|703
1721102400000|2024-07-16 04:00:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1752
1721102700000|2024-07-16 04:05:00|||||||||104
1721103000000|2024-07-16 04:10:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|3529
1721103300000|2024-07-16 04:15:00|||||||||16
1721103600000|2024-07-16 04:20:00|||||||||55
1721103900000|2024-07-16 04:25:00|||||||||1149
1721104200000|2024-07-16 04:30:00|||||||||226
1721104500000|2024-07-16 04:35:00|||||||||45
1721104800000|2024-07-16 04:40:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|665
1721105100000|2024-07-16 04:45:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|472
1721105400000|2024-07-16 04:50:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|594
1721105700000|2024-07-16 04:55:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|448
1721106000000|2024-07-16 05:00:00|||||||||10
1721106300000|2024-07-16 05:05:00|||||||||82
1721106600000|2024-07-16 05:10:00|||||||||224
1721106900000|2024-07-16 05:15:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|967
1721107200000|2024-07-16 05:20:00|||||||||1
1721107500000|2024-07-16 05:25:00|||||||||81
1721107800000|2024-07-16 05:30:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|562
1721108400000|2024-07-16 05:40:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|487
1721108700000|2024-07-16 05:45:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|178
1721109000000|2024-07-16 05:50:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|407
1721109300000|2024-07-16 05:55:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|193
1721109600000|2024-07-16 06:00:00|10262.3|10260.3|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|492
1721109900000|2024-07-16 06:05:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|800
1721110200000|2024-07-16 06:10:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|905
1721110500000|2024-07-16 06:15:00|||||||||380
1721110800000|2024-07-16 06:20:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|1088
1721111100000|2024-07-16 06:25:00|||||||||3
1721111400000|2024-07-16 06:30:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1744
1721111700000|2024-07-16 06:35:00|||||||||158
1721112000000|2024-07-16 06:40:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|445
1721112300000|2024-07-16 06:45:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|853
1721112600000|2024-07-16 06:50:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|72
1721112900000|2024-07-16 06:55:00|||||||||934
1721113200000|2024-07-16 07:00:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|991
1721113500000|2024-07-16 07:05:00|||||||||679
1721113800000|2024-07-16 07:10:00|10262.7|10260.7|10262.9|10260.9|10263.3|10261.3|10262.7|10260.7|779
1721114100000|2024-07-16 07:15:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1394
1721114400000|2024-07-16 07:20:00|||||||||392
1721114700000|2024-07-16 07:25:00|10263.1|10261.1|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|2508
1721115000000|2024-07-16 07:30:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1497
1721115300000|2024-07-16 07:35:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|251
1721115600000|2024-07-16 07:40:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|4043
1721115900000|2024-07-16 07:45:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|1913
1721116200000|2024-07-16 07:50:00|10264.3|10262.3|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|462
1721116500000|2024-07-16 07:55:00|10264.5|10262.5|10265.3|10263.3|10265.6|10263.6|10264.5|10262.5|1545
1721116800000|2024-07-16 08:00:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|1030
1721117100000|2024-07-16 08:05:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|852
1721117400000|2024-07-16 08:10:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|934
1721117700000|2024-07-16 08:15:00|10265.3|10263.3|10266|10264|10266|10264|10264.9|10262.9|5232
1721118000000|2024-07-16 08:20:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|2277
1721118300000|2024-07-16 08:25:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|1204
1721118600000|2024-07-16 08:30:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1875
1721118900000|2024-07-16 08:35:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1051
1721119200000|2024-07-16 08:40:00|10266|10264|10266|10264|10266|10264|10266|10264|272
1721119500000|2024-07-16 08:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1091
1721119800000|2024-07-16 08:50:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266|10264|1022
1721120100000|2024-07-16 08:55:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|539
1721120400000|2024-07-16 09:00:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1886
1721120700000|2024-07-16 09:05:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|940
1721121000000|2024-07-16 09:10:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|862
1721121300000|2024-07-16 09:15:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|478
1721121600000|2024-07-16 09:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|612
1721121900000|2024-07-16 09:25:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|836
1721122200000|2024-07-16 09:30:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1423
1721122500000|2024-07-16 09:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|2421
1721122800000|2024-07-16 09:40:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|247
1721123100000|2024-07-16 09:45:00|||||||||1088
1721123400000|2024-07-16 09:50:00|10267.2|10265.2|10267|10265|10267.6|10265.6|10266.8|10264.8|998
1721123700000|2024-07-16 09:55:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|488
1721124000000|2024-07-16 10:00:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|183
1721124300000|2024-07-16 10:05:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|2143
1721124600000|2024-07-16 10:10:00|10267.4|10265.4|10266.8|10264.8|10267.4|10265.4|10266.8|10264.8|3975
1721124900000|2024-07-16 10:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|188
1721125200000|2024-07-16 10:20:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10266|10264|2484
1721125500000|2024-07-16 10:25:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|979
1721125800000|2024-07-16 10:30:00|||||||||926
1721126100000|2024-07-16 10:35:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|1554
1721126400000|2024-07-16 10:40:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|388
1721126700000|2024-07-16 10:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1196
1721127000000|2024-07-16 10:50:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|2235
1721127300000|2024-07-16 10:55:00|||||||||865
1721127600000|2024-07-16 11:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|1871
1721127900000|2024-07-16 11:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|292
1721128200000|2024-07-16 11:10:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|1101
1721128500000|2024-07-16 11:15:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|613
1721128800000|2024-07-16 11:20:00|||||||||1086
1721129100000|2024-07-16 11:25:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1277
1721129400000|2024-07-16 11:30:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|1264
1721129700000|2024-07-16 11:35:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|2435
1721130000000|2024-07-16 11:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|2362
1721130300000|2024-07-16 11:45:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|2649
1721130600000|2024-07-16 11:50:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|892
1721130900000|2024-07-16 11:55:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|1367
1721131200000|2024-07-16 12:00:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1111
1721131500000|2024-07-16 12:05:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|2516
1721131800000|2024-07-16 12:10:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|9021
1721132100000|2024-07-16 12:15:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|4058
1721132400000|2024-07-16 12:20:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|5612
1721132700000|2024-07-16 12:25:00|10268|10266|10268.6|10266.6|10268.6|10266.6|10267.6|10265.6|11651
1721133000000|2024-07-16 12:30:00|10266.4|10264.4|10261.7|10259.7|10266.4|10264.4|10258.6|10256.6|27296
1721133300000|2024-07-16 12:35:00|10261.4|10259.4|10259|10257|10261.7|10259.7|10259|10257|17546
1721133600000|2024-07-16 12:40:00|10258.6|10256.6|10258.6|10256.6|10260.6|10258.6|10257.8|10255.8|17476
1721133900000|2024-07-16 12:45:00|10259|10257|10257.8|10255.8|10259|10257|10257.4|10255.4|6326
1721134200000|2024-07-16 12:50:00|10258.2|10256.2|10256.3|10254.3|10258.2|10256.2|10256.3|10254.3|6010
1721134500000|2024-07-16 12:55:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10255.9|10253.9|4663
1721134800000|2024-07-16 13:00:00|10257.1|10255.1|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|8555
1721135100000|2024-07-16 13:05:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|5345
1721135400000|2024-07-16 13:10:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|4048
1721135700000|2024-07-16 13:15:00|10257.4|10255.4|10258.6|10256.6|10258.6|10256.6|10257.4|10255.4|2894
1721136000000|2024-07-16 13:20:00|10258.2|10256.2|10258.2|10256.2|10259|10257|10258.2|10256.2|3153
1721136300000|2024-07-16 13:25:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|1685
1721136600000|2024-07-16 13:30:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|6699
1721136900000|2024-07-16 13:35:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1688
1721137200000|2024-07-16 13:40:00|10258|10256|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|4237
1721137500000|2024-07-16 13:45:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|2742
1721137800000|2024-07-16 13:50:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1102
1721138100000|2024-07-16 13:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.9|10254.9|1540
1721138400000|2024-07-16 14:00:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|3161
1721138700000|2024-07-16 14:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|3310
1721139000000|2024-07-16 14:10:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|1812
1721139300000|2024-07-16 14:15:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1603
1721139600000|2024-07-16 14:20:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|2949
1721139900000|2024-07-16 14:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1994
1721140200000|2024-07-16 14:30:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|2168
1721140500000|2024-07-16 14:35:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|1900
1721140800000|2024-07-16 14:40:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|1619
1721141100000|2024-07-16 14:45:00|10258.6|10256.6|10257.8|10255.8|10259|10257|10257.8|10255.8|7482
1721141400000|2024-07-16 14:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1891
1721141700000|2024-07-16 14:55:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|2602
1721142000000|2024-07-16 15:00:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|3727
1721142300000|2024-07-16 15:05:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|900
1721142600000|2024-07-16 15:10:00|10259|10257|10259|10257|10259.2|10257.2|10259|10257|726
1721142900000|2024-07-16 15:15:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.2|10256.2|2670
1721143200000|2024-07-16 15:20:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|4332
1721143500000|2024-07-16 15:25:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|1895
1721143800000|2024-07-16 15:30:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|2457
1721144100000|2024-07-16 15:35:00|10260.2|10258.2|10259.2|10257.2|10260.2|10258.2|10259.2|10257.2|2569
1721144400000|2024-07-16 15:40:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|1252
1721144700000|2024-07-16 15:45:00|10259|10257|10259|10257|10259|10257|10259|10257|648
1721145000000|2024-07-16 15:50:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|1311
1721145300000|2024-07-16 15:55:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|1279
1721145600000|2024-07-16 16:00:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|3829
1721145900000|2024-07-16 16:05:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|665
1721146200000|2024-07-16 16:10:00|||||||||1164
1721146500000|2024-07-16 16:15:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|7844
1721146800000|2024-07-16 16:20:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2884
1721147100000|2024-07-16 16:25:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|5362
1721147400000|2024-07-16 16:30:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|4499
1721147700000|2024-07-16 16:35:00|||||||||516
1721148000000|2024-07-16 16:40:00|||||||||1226
1721148300000|2024-07-16 16:45:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1461
1721148600000|2024-07-16 16:50:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|357
1721148900000|2024-07-16 16:55:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|4413
1721149200000|2024-07-16 17:00:00|||||||||391
1721149500000|2024-07-16 17:05:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1920
1721149800000|2024-07-16 17:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|534
1721150100000|2024-07-16 17:15:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|657
1721150400000|2024-07-16 17:20:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1778
1721150700000|2024-07-16 17:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258|10256|526
1721151000000|2024-07-16 17:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|2833
1721151300000|2024-07-16 17:35:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|148
1721151600000|2024-07-16 17:40:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1876
1721151900000|2024-07-16 17:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|2332
1721152200000|2024-07-16 17:50:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|446
1721152500000|2024-07-16 17:55:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|4065
1721152800000|2024-07-16 18:00:00|10259.2|10257.2|10259.8|10257.8|10259.8|10257.8|10259|10257|1771
1721153100000|2024-07-16 18:05:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1377
1721153400000|2024-07-16 18:10:00|||||||||1021
1721153700000|2024-07-16 18:15:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1969
1721154000000|2024-07-16 18:20:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|18952
1721154300000|2024-07-16 18:25:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|1175
1721154600000|2024-07-16 18:30:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|963
1721154900000|2024-07-16 18:35:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|8373
1721155200000|2024-07-16 18:40:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|2998
1721155500000|2024-07-16 18:45:00|10261.7|10259.7|10261.4|10259.4|10261.9|10259.9|10261.4|10259.4|3381
1721155800000|2024-07-16 18:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2776
1721156100000|2024-07-16 18:55:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|2623
1721156400000|2024-07-16 19:00:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10260.2|10258.2|6488
1721156700000|2024-07-16 19:05:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|2138
1721157000000|2024-07-16 19:10:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.4|10259.4|39913
1721157300000|2024-07-16 19:15:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|1824
1721157600000|2024-07-16 19:20:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|1526
1721157900000|2024-07-16 19:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|3037
1721158200000|2024-07-16 19:30:00|10263.3|10261.3|10264.5|10262.5|10264.5|10262.5|10263.3|10261.3|8801
1721158500000|2024-07-16 19:35:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|1861
1721158800000|2024-07-16 19:40:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|4656
1721159100000|2024-07-16 19:45:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|1591
1721159400000|2024-07-16 19:50:00|10264.1|10262.1|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|5220
1721159700000|2024-07-16 19:55:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|771
1721160000000|2024-07-16 20:00:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1579
1721160300000|2024-07-16 20:05:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|3394
1721160600000|2024-07-16 20:10:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|6079
1721160900000|2024-07-16 20:15:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|2412
1721161200000|2024-07-16 20:20:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|298
1721161500000|2024-07-16 20:25:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|4034
1721161800000|2024-07-16 20:30:00|10265.3|10263.3|10266.4|10264.4|10266.4|10264.4|10265.3|10263.3|2614
1721162100000|2024-07-16 20:35:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|4464
1721162400000|2024-07-16 20:40:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|1100
1721162700000|2024-07-16 20:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|4166
1721163000000|2024-07-16 20:50:00|||||||||684
1721163300000|2024-07-16 20:55:00|10266.4|10264.4|10266.2|10264.2|10266.4|10264.4|10266|10264|1775
1721167200000|2024-07-16 22:00:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|768
1721167500000|2024-07-16 22:05:00|||||||||135
1721167800000|2024-07-16 22:10:00|10265.8|10263.8|10265.8|10263.8|10266|10264|10265.8|10263.8|295
1721168100000|2024-07-16 22:15:00|10266|10264|10266|10264|10266|10264|10265.8|10263.8|3
1721168400000|2024-07-16 22:20:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|841
1721168700000|2024-07-16 22:25:00|10266|10264|10266|10264|10266|10264|10266|10264|339
1721169000000|2024-07-16 22:30:00|||||||||13
1721169300000|2024-07-16 22:35:00|||||||||8
1721169600000|2024-07-16 22:40:00|||||||||209
1721169900000|2024-07-16 22:45:00|||||||||107
1721170500000|2024-07-16 22:55:00|||||||||81
1721170800000|2024-07-16 23:00:00|||||||||25
1721171100000|2024-07-16 23:05:00|||||||||357
1721171400000|2024-07-16 23:10:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|243
1721171700000|2024-07-16 23:15:00|||||||||82
1721172000000|2024-07-16 23:20:00|||||||||26
1721172300000|2024-07-16 23:25:00|||||||||24
1721172600000|2024-07-16 23:30:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|549
1721172900000|2024-07-16 23:35:00|||||||||6
1721173200000|2024-07-16 23:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|53
1721173500000|2024-07-16 23:45:00|10265.5|10263.5|10265.3|10263.3|10265.5|10263.5|10265.3|10263.3|728
1721173800000|2024-07-16 23:50:00|||||||||36
1721174100000|2024-07-16 23:55:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|936
1721174400000|2024-07-17 00:00:00|10265.3|10263.3|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|248
1721174700000|2024-07-17 00:05:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|210
1721175000000|2024-07-17 00:10:00|10263.7|10261.7|10262.5|10260.5|10264.1|10262.1|10262.5|10260.5|2853
1721175300000|2024-07-17 00:15:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|726
1721175600000|2024-07-17 00:20:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|827
1721175900000|2024-07-17 00:25:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|77
1721176200000|2024-07-17 00:30:00|10263.1|10261.1|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|613
1721176500000|2024-07-17 00:35:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|675
1721176800000|2024-07-17 00:40:00|||||||||618
1721177100000|2024-07-17 00:45:00|||||||||338
1721177400000|2024-07-17 00:50:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1060
1721177700000|2024-07-17 00:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|296
1721178000000|2024-07-17 01:00:00|||||||||432
1721178300000|2024-07-17 01:05:00|||||||||621
1721178600000|2024-07-17 01:10:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|523
1721178900000|2024-07-17 01:15:00|||||||||608
1721179200000|2024-07-17 01:20:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1077
1721179500000|2024-07-17 01:25:00|||||||||116
1721179800000|2024-07-17 01:30:00|||||||||73
1721180100000|2024-07-17 01:35:00|||||||||10
1721180400000|2024-07-17 01:40:00|||||||||604
1721180700000|2024-07-17 01:45:00|||||||||85
1721181000000|2024-07-17 01:50:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|648
1721181300000|2024-07-17 01:55:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|928
1721181600000|2024-07-17 02:00:00|||||||||10
1721181900000|2024-07-17 02:05:00|||||||||15
1721182200000|2024-07-17 02:10:00|||||||||3
1721182500000|2024-07-17 02:15:00|||||||||2303
1721182800000|2024-07-17 02:20:00|||||||||22
1721183100000|2024-07-17 02:25:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|68
1721183400000|2024-07-17 02:30:00|||||||||6
1721183700000|2024-07-17 02:35:00|||||||||64
1721184000000|2024-07-17 02:40:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|740
1721184300000|2024-07-17 02:45:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|748
1721184600000|2024-07-17 02:50:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|918
1721184900000|2024-07-17 02:55:00|||||||||10
1721185200000|2024-07-17 03:00:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|2804
1721185500000|2024-07-17 03:05:00|||||||||1003
1721185800000|2024-07-17 03:10:00|||||||||4
1721186100000|2024-07-17 03:15:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|127
1721186400000|2024-07-17 03:20:00|||||||||69
1721186700000|2024-07-17 03:25:00|||||||||16
1721187000000|2024-07-17 03:30:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|2350
1721187300000|2024-07-17 03:35:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|935
1721187600000|2024-07-17 03:40:00|||||||||5
1721187900000|2024-07-17 03:45:00|||||||||17
1721188200000|2024-07-17 03:50:00|||||||||534
1721188500000|2024-07-17 03:55:00|||||||||14
1721188800000|2024-07-17 04:00:00|||||||||34
1721189100000|2024-07-17 04:05:00|||||||||31
1721189400000|2024-07-17 04:10:00|||||||||12
1721189700000|2024-07-17 04:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|212
1721190000000|2024-07-17 04:20:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|86
1721190600000|2024-07-17 04:30:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|819
1721190900000|2024-07-17 04:35:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|33
1721191200000|2024-07-17 04:40:00|||||||||409
1721191500000|2024-07-17 04:45:00|||||||||4
1721191800000|2024-07-17 04:50:00|||||||||6
1721192100000|2024-07-17 04:55:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|115
1721192400000|2024-07-17 05:00:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|451
1721192700000|2024-07-17 05:05:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|1737
1721193000000|2024-07-17 05:10:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|81
1721193300000|2024-07-17 05:15:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|225
1721193600000|2024-07-17 05:20:00|||||||||77
1721193900000|2024-07-17 05:25:00|||||||||2
1721194200000|2024-07-17 05:30:00|||||||||3
1721194500000|2024-07-17 05:35:00|||||||||3
1721195100000|2024-07-17 05:45:00|||||||||6
1721195400000|2024-07-17 05:50:00|||||||||379
1721195700000|2024-07-17 05:55:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|1610
1721196000000|2024-07-17 06:00:00|10262.9|10260.9|10261.7|10259.7|10262.9|10260.9|10261.4|10259.4|3715
1721196300000|2024-07-17 06:05:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|208
1721196600000|2024-07-17 06:10:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|288
1721196900000|2024-07-17 06:15:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|887
1721197200000|2024-07-17 06:20:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|465
1721197500000|2024-07-17 06:25:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|234
1721197800000|2024-07-17 06:30:00|10261.5|10259.5|10261.4|10259.4|10261.5|10259.5|10261|10259|550
1721198100000|2024-07-17 06:35:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|1359
1721198400000|2024-07-17 06:40:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|753
1721198700000|2024-07-17 06:45:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1811
1721199000000|2024-07-17 06:50:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|351
1721199300000|2024-07-17 06:55:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1635
1721199600000|2024-07-17 07:00:00|10260|10258|10260.2|10258.2|10260.2|10258.2|10260|10258|466
1721199900000|2024-07-17 07:05:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|695
1721200200000|2024-07-17 07:10:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|928
1721200500000|2024-07-17 07:15:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|573
1721200800000|2024-07-17 07:20:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1466
1721201100000|2024-07-17 07:25:00|||||||||1319
1721201400000|2024-07-17 07:30:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|1539
1721201700000|2024-07-17 07:35:00|||||||||253
1721202000000|2024-07-17 07:40:00|||||||||115
1721202300000|2024-07-17 07:45:00|||||||||350
1721202600000|2024-07-17 07:50:00|||||||||117
1721202900000|2024-07-17 07:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|304
1721203200000|2024-07-17 08:00:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|4279
1721203500000|2024-07-17 08:05:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|935
1721203800000|2024-07-17 08:10:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|906
1721204100000|2024-07-17 08:15:00|||||||||479
1721204400000|2024-07-17 08:20:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|1134
1721204700000|2024-07-17 08:25:00|||||||||222
1721205000000|2024-07-17 08:30:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|4903
1721205300000|2024-07-17 08:35:00|||||||||155
1721205600000|2024-07-17 08:40:00|||||||||120
1721205900000|2024-07-17 08:45:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|380
1721206200000|2024-07-17 08:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|428
1721206500000|2024-07-17 08:55:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1806
1721206800000|2024-07-17 09:00:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|756
1721207100000|2024-07-17 09:05:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|3149
1721207400000|2024-07-17 09:10:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10261|10259|981
1721207700000|2024-07-17 09:15:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|1521
1721208000000|2024-07-17 09:20:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|2181
1721208300000|2024-07-17 09:25:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|1543
1721208600000|2024-07-17 09:30:00|10260.2|10258.2|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|2350
1721208900000|2024-07-17 09:35:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|918
1721209200000|2024-07-17 09:40:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|825
1721209500000|2024-07-17 09:45:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1780
1721209800000|2024-07-17 09:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1219
1721210100000|2024-07-17 09:55:00|10259.2|10257.2|10259.4|10257.4|10259.4|10257.4|10259|10257|1510
1721210400000|2024-07-17 10:00:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|560
1721210700000|2024-07-17 10:05:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10259|10257|579
1721211000000|2024-07-17 10:10:00|||||||||174
1721211300000|2024-07-17 10:15:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|615
1721211600000|2024-07-17 10:20:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1306
1721211900000|2024-07-17 10:25:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|926
1721212200000|2024-07-17 10:30:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10259|10257|3638
1721212500000|2024-07-17 10:35:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|489
1721212800000|2024-07-17 10:40:00|||||||||171
1721213100000|2024-07-17 10:45:00|10259|10257|10259|10257|10259|10257|10259|10257|257
1721213400000|2024-07-17 10:50:00|10259.4|10257.4|10258.2|10256.2|10259.4|10257.4|10258.2|10256.2|3903
1721213700000|2024-07-17 10:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|3182
1721214000000|2024-07-17 11:00:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1218
1721214300000|2024-07-17 11:05:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|2160
1721214600000|2024-07-17 11:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|1097
1721214900000|2024-07-17 11:15:00|||||||||348
1721215200000|2024-07-17 11:20:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|286
1721215500000|2024-07-17 11:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1709
1721215800000|2024-07-17 11:30:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1292
1721216100000|2024-07-17 11:35:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|1477
1721216400000|2024-07-17 11:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|3487
1721216700000|2024-07-17 11:45:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|6620
1721217000000|2024-07-17 11:50:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|2348
1721217300000|2024-07-17 11:55:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|5492
1721217600000|2024-07-17 12:00:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|5973
1721217900000|2024-07-17 12:05:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|1622
1721218200000|2024-07-17 12:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|3573
1721218500000|2024-07-17 12:15:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|6805
1721218800000|2024-07-17 12:20:00|10256.7|10254.7|10257.1|10255.1|10258.2|10256.2|10256.7|10254.7|7709
1721219100000|2024-07-17 12:25:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|2232
1721219400000|2024-07-17 12:30:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|7556
1721219700000|2024-07-17 12:35:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|3562
1721220000000|2024-07-17 12:40:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|3717
1721220300000|2024-07-17 12:45:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|2495
1721220600000|2024-07-17 12:50:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|2320
1721220900000|2024-07-17 12:55:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|1165
1721221200000|2024-07-17 13:00:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|5027
1721221500000|2024-07-17 13:05:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|3941
1721221800000|2024-07-17 13:10:00|10257.8|10255.8|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|2858
1721222100000|2024-07-17 13:15:00|10256.9|10254.9|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|6778
1721222400000|2024-07-17 13:20:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|3264
1721222700000|2024-07-17 13:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|2025
1721223000000|2024-07-17 13:30:00|10257.1|10255.1|10258.2|10256.2|10258.2|10256.2|10256.7|10254.7|3885
1721223300000|2024-07-17 13:35:00|10258.6|10256.6|10260.6|10258.6|10260.6|10258.6|10258.2|10256.2|11439
1721223600000|2024-07-17 13:40:00|10260.4|10258.4|10259|10257|10260.6|10258.6|10259|10257|13061
1721223900000|2024-07-17 13:45:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.2|10256.2|2990
1721224200000|2024-07-17 13:50:00|10259|10257|10258.2|10256.2|10259|10257|10257.8|10255.8|2007
1721224500000|2024-07-17 13:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|1464
1721224800000|2024-07-17 14:00:00|10258.2|10256.2|10256.7|10254.7|10258.2|10256.2|10256.7|10254.7|6498
1721225100000|2024-07-17 14:05:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|2609
1721225400000|2024-07-17 14:10:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|4232
1721225700000|2024-07-17 14:15:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|3170
1721226000000|2024-07-17 14:20:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|3947
1721226300000|2024-07-17 14:25:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|3031
1721226600000|2024-07-17 14:30:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1816
1721226900000|2024-07-17 14:35:00|10257.1|10255.1|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|2250
1721227200000|2024-07-17 14:40:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1718
1721227500000|2024-07-17 14:45:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1090
1721227800000|2024-07-17 14:50:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|4031
1721228100000|2024-07-17 14:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1733
1721228400000|2024-07-17 15:00:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|748
1721228700000|2024-07-17 15:05:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|3636
1721229000000|2024-07-17 15:10:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|3270
1721229300000|2024-07-17 15:15:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|2814
1721229600000|2024-07-17 15:20:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|4309
1721229900000|2024-07-17 15:25:00|10258.4|10256.4|10259|10257|10259|10257|10257.8|10255.8|8125
1721230200000|2024-07-17 15:30:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|667
1721230500000|2024-07-17 15:35:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|3069
1721230800000|2024-07-17 15:40:00|10261|10259|10259.8|10257.8|10261|10259|10259.4|10257.4|2450
1721231100000|2024-07-17 15:45:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|6418
1721231400000|2024-07-17 15:50:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1345
1721231700000|2024-07-17 15:55:00|10259|10257|10259|10257|10259|10257|10259|10257|655
1721232000000|2024-07-17 16:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|1487
1721232300000|2024-07-17 16:05:00|||||||||1320
1721232600000|2024-07-17 16:10:00|||||||||1302
1721232900000|2024-07-17 16:15:00|||||||||1748
1721233200000|2024-07-17 16:20:00|10259|10257|10259|10257|10259|10257|10259|10257|1718
1721233500000|2024-07-17 16:25:00|||||||||376
1721233800000|2024-07-17 16:30:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|5763
1721234100000|2024-07-17 16:35:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|2290
1721234400000|2024-07-17 16:40:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1251
1721234700000|2024-07-17 16:45:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1285
1721235000000|2024-07-17 16:50:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|2897
1721235300000|2024-07-17 16:55:00|10261|10259|10260.4|10258.4|10261|10259|10260.4|10258.4|2194
1721235600000|2024-07-17 17:00:00|10260.2|10258.2|10260.6|10258.6|10261.4|10259.4|10259.8|10257.8|4394
1721235900000|2024-07-17 17:05:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1324
1721236200000|2024-07-17 17:10:00|10261|10259|10262.1|10260.1|10262.5|10260.5|10261|10259|4914
1721236500000|2024-07-17 17:15:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|4129
1721236800000|2024-07-17 17:20:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|932
1721237100000|2024-07-17 17:25:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|2791
1721237400000|2024-07-17 17:30:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|1929
1721237700000|2024-07-17 17:35:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|3366
1721238000000|2024-07-17 17:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|956
1721238300000|2024-07-17 17:45:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1000
1721238600000|2024-07-17 17:50:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|1131
1721238900000|2024-07-17 17:55:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|2113
1721239200000|2024-07-17 18:00:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2766
1721239500000|2024-07-17 18:05:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|957
1721239800000|2024-07-17 18:10:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|1698
1721240100000|2024-07-17 18:15:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|2710
1721240400000|2024-07-17 18:20:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|755
1721240700000|2024-07-17 18:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|2044
1721241000000|2024-07-17 18:30:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|878
1721241300000|2024-07-17 18:35:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|1571
1721241600000|2024-07-17 18:40:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|952
1721241900000|2024-07-17 18:45:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|2748
1721242200000|2024-07-17 18:50:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1416
1721242500000|2024-07-17 18:55:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|2148
1721242800000|2024-07-17 19:00:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|2628
1721243100000|2024-07-17 19:05:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|4272
1721243400000|2024-07-17 19:10:00|||||||||897
1721243700000|2024-07-17 19:15:00|||||||||1123
1721244000000|2024-07-17 19:20:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|2668
1721244300000|2024-07-17 19:25:00|||||||||701
1721244600000|2024-07-17 19:30:00|||||||||1047
1721244900000|2024-07-17 19:35:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|988
1721245200000|2024-07-17 19:40:00|||||||||1444
1721245500000|2024-07-17 19:45:00|||||||||142
1721245800000|2024-07-17 19:50:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|5235
1721246100000|2024-07-17 19:55:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|1860
1721246400000|2024-07-17 20:00:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|2511
1721246700000|2024-07-17 20:05:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1931
1721247000000|2024-07-17 20:10:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|764
1721247300000|2024-07-17 20:15:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|1371
1721247600000|2024-07-17 20:20:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|1592
1721247900000|2024-07-17 20:25:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|1113
1721248200000|2024-07-17 20:30:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1317
1721248500000|2024-07-17 20:35:00|||||||||368
1721248800000|2024-07-17 20:40:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|607
1721249100000|2024-07-17 20:45:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|718
1721249400000|2024-07-17 20:50:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|2615
1721249700000|2024-07-17 20:55:00|||||||||762
1721253600000|2024-07-17 22:00:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|647
1721253900000|2024-07-17 22:05:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|53
1721254200000|2024-07-17 22:10:00|||||||||25
1721254500000|2024-07-17 22:15:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|41
1721254800000|2024-07-17 22:20:00|10262.3|10260.3|10262.5|10260.5|10262.5|10260.5|10262.3|10260.3|25
1721255100000|2024-07-17 22:25:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|327
1721255400000|2024-07-17 22:30:00|||||||||17
1721255700000|2024-07-17 22:35:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|143
1721256000000|2024-07-17 22:40:00|||||||||8
1721256300000|2024-07-17 22:45:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|150
1721256600000|2024-07-17 22:50:00|10261.7|10259.7|10261.7|10259.7|10261.9|10259.9|10261.7|10259.7|65
1721256900000|2024-07-17 22:55:00|||||||||1
1721257200000|2024-07-17 23:00:00|||||||||26
1721257500000|2024-07-17 23:05:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|59
1721257800000|2024-07-17 23:10:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|82
1721258400000|2024-07-17 23:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|51
1721258700000|2024-07-17 23:25:00|||||||||10
1721259000000|2024-07-17 23:30:00|||||||||177
1721259300000|2024-07-17 23:35:00|||||||||4
1721259600000|2024-07-17 23:40:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|397
1721259900000|2024-07-17 23:45:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|449
1721260200000|2024-07-17 23:50:00|||||||||16
1721260500000|2024-07-17 23:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|692
1721260800000|2024-07-18 00:00:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.7|10259.7|123
1721261100000|2024-07-18 00:05:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|158
1721261400000|2024-07-18 00:10:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|344
1721261700000|2024-07-18 00:15:00|||||||||34
1721262000000|2024-07-18 00:20:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|303
1721262300000|2024-07-18 00:25:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|189
1721262600000|2024-07-18 00:30:00|||||||||62
1721262900000|2024-07-18 00:35:00|||||||||124
1721263200000|2024-07-18 00:40:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|307
1721263500000|2024-07-18 00:45:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|506
1721263800000|2024-07-18 00:50:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|621
1721264100000|2024-07-18 00:55:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|858
1721264400000|2024-07-18 01:00:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|316
1721264700000|2024-07-18 01:05:00|||||||||5
1721265000000|2024-07-18 01:10:00|||||||||19
1721265300000|2024-07-18 01:15:00|||||||||254
1721265600000|2024-07-18 01:20:00|||||||||298
1721265900000|2024-07-18 01:25:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|254
1721266200000|2024-07-18 01:30:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1132
1721266500000|2024-07-18 01:35:00|||||||||88
1721266800000|2024-07-18 01:40:00|||||||||508
1721267100000|2024-07-18 01:45:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|796
1721267400000|2024-07-18 01:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|228
1721267700000|2024-07-18 01:55:00|||||||||3
1721268000000|2024-07-18 02:00:00|||||||||36
1721268300000|2024-07-18 02:05:00|||||||||140
1721268600000|2024-07-18 02:10:00|||||||||3
1721268900000|2024-07-18 02:15:00|||||||||141
1721269200000|2024-07-18 02:20:00|||||||||3
1721269500000|2024-07-18 02:25:00|||||||||111
1721269800000|2024-07-18 02:30:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|92
1721270100000|2024-07-18 02:35:00|||||||||168
1721270400000|2024-07-18 02:40:00|||||||||250
1721270700000|2024-07-18 02:45:00|||||||||2
1721271000000|2024-07-18 02:50:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|825
1721271300000|2024-07-18 02:55:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|179
1721271600000|2024-07-18 03:00:00|||||||||51
1721271900000|2024-07-18 03:05:00|||||||||4
1721272500000|2024-07-18 03:15:00|||||||||1
1721272800000|2024-07-18 03:20:00|||||||||151
1721273100000|2024-07-18 03:25:00|||||||||12
1721273400000|2024-07-18 03:30:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259.4|10257.4|863
1721273700000|2024-07-18 03:35:00|||||||||49
1721274000000|2024-07-18 03:40:00|||||||||55
1721274300000|2024-07-18 03:45:00|||||||||22
1721274600000|2024-07-18 03:50:00|||||||||85
1721274900000|2024-07-18 03:55:00|10259|10257|10259|10257|10259|10257|10259|10257|506
1721275200000|2024-07-18 04:00:00|||||||||155
1721275500000|2024-07-18 04:05:00|||||||||61
1721275800000|2024-07-18 04:10:00|||||||||177
1721276100000|2024-07-18 04:15:00|||||||||2
1721276400000|2024-07-18 04:20:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|708
1721276700000|2024-07-18 04:25:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1414
1721277000000|2024-07-18 04:30:00|||||||||7
1721277300000|2024-07-18 04:35:00|10259.2|10257.2|10258.6|10256.6|10259.2|10257.2|10258.6|10256.6|1282
1721277600000|2024-07-18 04:40:00|10259|10257|10259|10257|10259|10257|10259|10257|1025
1721277900000|2024-07-18 04:45:00|||||||||13
1721278200000|2024-07-18 04:50:00|||||||||53
1721278500000|2024-07-18 04:55:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|2200
1721278800000|2024-07-18 05:00:00|10259|10257|10259|10257|10259|10257|10259|10257|460
1721279100000|2024-07-18 05:05:00|||||||||121
1721279400000|2024-07-18 05:10:00|||||||||5
1721279700000|2024-07-18 05:15:00|||||||||44
1721280000000|2024-07-18 05:20:00|||||||||2
1721280300000|2024-07-18 05:25:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|2102
1721280600000|2024-07-18 05:30:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|183
1721280900000|2024-07-18 05:35:00|||||||||66
1721281200000|2024-07-18 05:40:00|||||||||1
1721281500000|2024-07-18 05:45:00|||||||||38
1721281800000|2024-07-18 05:50:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1058
1721282100000|2024-07-18 05:55:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|348
1721282400000|2024-07-18 06:00:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|478
1721282700000|2024-07-18 06:05:00|||||||||68
1721283000000|2024-07-18 06:10:00|||||||||92
1721283300000|2024-07-18 06:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1126
1721283600000|2024-07-18 06:20:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|831
1721283900000|2024-07-18 06:25:00|||||||||249
1721284200000|2024-07-18 06:30:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|1067
1721284500000|2024-07-18 06:35:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|821
1721284800000|2024-07-18 06:40:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|88
1721285100000|2024-07-18 06:45:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|360
1721285400000|2024-07-18 06:50:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|287
1721285700000|2024-07-18 06:55:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|614
1721286000000|2024-07-18 07:00:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|899
1721286300000|2024-07-18 07:05:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|344
1721286600000|2024-07-18 07:10:00|||||||||408
1721286900000|2024-07-18 07:15:00|10260.4|10258.4|10260.2|10258.2|10260.4|10258.4|10260.2|10258.2|727
1721287200000|2024-07-18 07:20:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|1403
1721287500000|2024-07-18 07:25:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|1234
1721287800000|2024-07-18 07:30:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1302
1721288100000|2024-07-18 07:35:00|||||||||654
1721288400000|2024-07-18 07:40:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|666
1721288700000|2024-07-18 07:45:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|191
1721289000000|2024-07-18 07:50:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|98
1721289300000|2024-07-18 07:55:00|10259.6|10257.6|10259.8|10257.8|10259.8|10257.8|10259.6|10257.6|429
1721289600000|2024-07-18 08:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|1229
1721289900000|2024-07-18 08:05:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|551
1721290200000|2024-07-18 08:10:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|245
1721290500000|2024-07-18 08:15:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|1489
1721290800000|2024-07-18 08:20:00|||||||||218
1721291100000|2024-07-18 08:25:00|||||||||241
1721291400000|2024-07-18 08:30:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|236
1721291700000|2024-07-18 08:35:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|637
1721292000000|2024-07-18 08:40:00|10259.2|10257.2|10258.6|10256.6|10259.2|10257.2|10258.6|10256.6|1131
1721292300000|2024-07-18 08:45:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|4035
1721292600000|2024-07-18 08:50:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|1614
1721292900000|2024-07-18 08:55:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|810
1721293200000|2024-07-18 09:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|158
1721293500000|2024-07-18 09:05:00|||||||||174
1721293800000|2024-07-18 09:10:00|||||||||1437
1721294100000|2024-07-18 09:15:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10258|10256|267
1721294400000|2024-07-18 09:20:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|157
1721294700000|2024-07-18 09:25:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1469
1721295000000|2024-07-18 09:30:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|617
1721295300000|2024-07-18 09:35:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|386
1721295600000|2024-07-18 09:40:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1472
1721295900000|2024-07-18 09:45:00|||||||||147
1721296200000|2024-07-18 09:50:00|||||||||45
1721296500000|2024-07-18 09:55:00|||||||||29
1721296800000|2024-07-18 10:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|609
1721297100000|2024-07-18 10:05:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|3122
1721297400000|2024-07-18 10:10:00|||||||||512
1721297700000|2024-07-18 10:15:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1114
1721298000000|2024-07-18 10:20:00|||||||||26
1721298300000|2024-07-18 10:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|589
1721298600000|2024-07-18 10:30:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|626
1721298900000|2024-07-18 10:35:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|159
1721299200000|2024-07-18 10:40:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|252
1721299500000|2024-07-18 10:45:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|325
1721299800000|2024-07-18 10:50:00|||||||||203
1721300100000|2024-07-18 10:55:00|10258|10256|10258|10256|10258.2|10256.2|10257.8|10255.8|1446
1721300400000|2024-07-18 11:00:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|1080
1721300700000|2024-07-18 11:05:00|10258.2|10256.2|10258.4|10256.4|10258.6|10256.6|10258.2|10256.2|2093
1721301000000|2024-07-18 11:10:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|734
1721301300000|2024-07-18 11:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|1133
1721301600000|2024-07-18 11:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|240
1721301900000|2024-07-18 11:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|604
1721302200000|2024-07-18 11:30:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|4192
1721302500000|2024-07-18 11:35:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1236
1721302800000|2024-07-18 11:40:00|||||||||163
1721303100000|2024-07-18 11:45:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2354
1721303400000|2024-07-18 11:50:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|587
1721303700000|2024-07-18 11:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|431
1721304000000|2024-07-18 12:00:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|3706
1721304300000|2024-07-18 12:05:00|10257.4|10255.4|10258|10256|10258.2|10256.2|10257.4|10255.4|1566
1721304600000|2024-07-18 12:10:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|894
1721304900000|2024-07-18 12:15:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1827
1721305200000|2024-07-18 12:20:00|10258.6|10256.6|10259|10257|10259.4|10257.4|10258.6|10256.6|2716
1721305500000|2024-07-18 12:25:00|10259.2|10257.2|10259|10257|10259.4|10257.4|10258.6|10256.6|2879
1721305800000|2024-07-18 12:30:00|10261.7|10259.7|10264.1|10262.1|10264.1|10262.1|10259.2|10257.2|18248
1721306100000|2024-07-18 12:35:00|10263.7|10261.7|10262.5|10260.5|10264.1|10262.1|10262.1|10260.1|6678
1721306400000|2024-07-18 12:40:00|10262.9|10260.9|10261|10259|10263.3|10261.3|10261|10259|4831
1721306700000|2024-07-18 12:45:00|10261.4|10259.4|10259.8|10257.8|10261.4|10259.4|10259|10257|13499
1721307000000|2024-07-18 12:50:00|10259.4|10257.4|10259.4|10257.4|10260.2|10258.2|10258.2|10256.2|3586
1721307300000|2024-07-18 12:55:00|10259|10257|10260.2|10258.2|10260.2|10258.2|10258.6|10256.6|2152
1721307600000|2024-07-18 13:00:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|2029
1721307900000|2024-07-18 13:05:00|10261|10259|10260.2|10258.2|10261.4|10259.4|10260.2|10258.2|1334
1721308200000|2024-07-18 13:10:00|10260.4|10258.4|10259.4|10257.4|10260.6|10258.6|10259.4|10257.4|2648
1721308500000|2024-07-18 13:15:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1211
1721308800000|2024-07-18 13:20:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|1081
1721309100000|2024-07-18 13:25:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|2343
1721309400000|2024-07-18 13:30:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259|10257|1274
1721309700000|2024-07-18 13:35:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|867
1721310000000|2024-07-18 13:40:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|969
1721310300000|2024-07-18 13:45:00|10261.7|10259.7|10261|10259|10262.1|10260.1|10261|10259|3122
1721310600000|2024-07-18 13:50:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10260.6|10258.6|2969
1721310900000|2024-07-18 13:55:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.2|10259.2|2604
1721311200000|2024-07-18 14:00:00|10261.7|10259.7|10260.6|10258.6|10261.7|10259.7|10260.6|10258.6|5416
1721311500000|2024-07-18 14:05:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1728
1721311800000|2024-07-18 14:10:00|10261.2|10259.2|10262.1|10260.1|10262.1|10260.1|10261|10259|1597
1721312100000|2024-07-18 14:15:00|10262.5|10260.5|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|10304
1721312400000|2024-07-18 14:20:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1059
1721312700000|2024-07-18 14:25:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10261|10259|6076
1721313000000|2024-07-18 14:30:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|3835
1721313300000|2024-07-18 14:35:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|3038
1721313600000|2024-07-18 14:40:00|10261.4|10259.4|10262.5|10260.5|10263.3|10261.3|10261.4|10259.4|5256
1721313900000|2024-07-18 14:45:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|1305
1721314200000|2024-07-18 14:50:00|10262.9|10260.9|10261.7|10259.7|10262.9|10260.9|10261.7|10259.7|975
1721314500000|2024-07-18 14:55:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|2544
1721314800000|2024-07-18 15:00:00|10261.9|10259.9|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|3201
1721315100000|2024-07-18 15:05:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|3298
1721315400000|2024-07-18 15:10:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1147
1721315700000|2024-07-18 15:15:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|3356
1721316000000|2024-07-18 15:20:00|10262.5|10260.5|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|3875
1721316300000|2024-07-18 15:25:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|927
1721316600000|2024-07-18 15:30:00|10262.3|10260.3|10262.5|10260.5|10262.9|10260.9|10262.3|10260.3|3761
1721316900000|2024-07-18 15:35:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|1975
1721317200000|2024-07-18 15:40:00|10262.1|10260.1|10261.4|10259.4|10262.1|10260.1|10260.6|10258.6|5339
1721317500000|2024-07-18 15:45:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10261|10259|2612
1721317800000|2024-07-18 15:50:00|||||||||622
1721318100000|2024-07-18 15:55:00|10261|10259|10259.8|10257.8|10261|10259|10259.8|10257.8|4688
1721318400000|2024-07-18 16:00:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|1726
1721318700000|2024-07-18 16:05:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|2540
1721319000000|2024-07-18 16:10:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1093
1721319300000|2024-07-18 16:15:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|1845
1721319600000|2024-07-18 16:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2215
1721319900000|2024-07-18 16:25:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|1801
1721320200000|2024-07-18 16:30:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1973
1721320500000|2024-07-18 16:35:00|||||||||356
1721320800000|2024-07-18 16:40:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|1526
1721321100000|2024-07-18 16:45:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|2792
1721321400000|2024-07-18 16:50:00|10259.8|10257.8|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|1197
1721321700000|2024-07-18 16:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|858
1721322000000|2024-07-18 17:00:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1106
1721322300000|2024-07-18 17:05:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1772
1721322600000|2024-07-18 17:10:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1335
1721322900000|2024-07-18 17:15:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|574
1721323200000|2024-07-18 17:20:00|||||||||656
1721323500000|2024-07-18 17:25:00|10259.4|10257.4|10259.8|10257.8|10260|10258|10259.4|10257.4|1212
1721323800000|2024-07-18 17:30:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|629
1721324100000|2024-07-18 17:35:00|||||||||226
1721324400000|2024-07-18 17:40:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1487
1721324700000|2024-07-18 17:45:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|1270
1721325000000|2024-07-18 17:50:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|2166
1721325300000|2024-07-18 17:55:00|10259.8|10257.8|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|2162
1721325600000|2024-07-18 18:00:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|3402
1721325900000|2024-07-18 18:05:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|3317
1721326200000|2024-07-18 18:10:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|3864
1721326500000|2024-07-18 18:15:00|10259.6|10257.6|10259.4|10257.4|10259.6|10257.6|10259.4|10257.4|1404
1721326800000|2024-07-18 18:20:00|||||||||464
1721327100000|2024-07-18 18:25:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|1160
1721327400000|2024-07-18 18:30:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|804
1721327700000|2024-07-18 18:35:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|334
1721328000000|2024-07-18 18:40:00|||||||||489
1721328300000|2024-07-18 18:45:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1857
1721328600000|2024-07-18 18:50:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1453
1721328900000|2024-07-18 18:55:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|2499
1721329200000|2024-07-18 19:00:00|10257.1|10255.1|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|4366
1721329500000|2024-07-18 19:05:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|3422
1721329800000|2024-07-18 19:10:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|4842
1721330100000|2024-07-18 19:15:00|10255.5|10253.5|10254.7|10252.7|10255.5|10253.5|10254.3|10252.3|3608
1721330400000|2024-07-18 19:20:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|1406
1721330700000|2024-07-18 19:25:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|1963
1721331000000|2024-07-18 19:30:00|||||||||526
1721331300000|2024-07-18 19:35:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|3513
1721331600000|2024-07-18 19:40:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|488
1721331900000|2024-07-18 19:45:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|835
1721332200000|2024-07-18 19:50:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|1547
1721332500000|2024-07-18 19:55:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|2442
1721332800000|2024-07-18 20:00:00|10255.5|10253.5|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|4049
1721333100000|2024-07-18 20:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|735
1721333400000|2024-07-18 20:10:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|619
1721333700000|2024-07-18 20:15:00|||||||||904
1721334000000|2024-07-18 20:20:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|761
1721334300000|2024-07-18 20:25:00|||||||||1012
1721334600000|2024-07-18 20:30:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|408
1721334900000|2024-07-18 20:35:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1135
1721335200000|2024-07-18 20:40:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|2061
1721335500000|2024-07-18 20:45:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|6546
1721335800000|2024-07-18 20:50:00|||||||||1341
1721336100000|2024-07-18 20:55:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|919
1721340000000|2024-07-18 22:00:00|10255.5|10253.5|10255.5|10253.5|10255.7|10253.7|10255.5|10253.5|75
1721340300000|2024-07-18 22:05:00|||||||||50
1721340600000|2024-07-18 22:10:00|||||||||2
1721340900000|2024-07-18 22:15:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|245
1721341200000|2024-07-18 22:20:00|||||||||118
1721341500000|2024-07-18 22:25:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|751
1721341800000|2024-07-18 22:30:00|||||||||5
1721342100000|2024-07-18 22:35:00|||||||||10
1721342400000|2024-07-18 22:40:00|||||||||6
1721342700000|2024-07-18 22:45:00|||||||||172
1721343000000|2024-07-18 22:50:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|56
1721343300000|2024-07-18 22:55:00|||||||||10
1721343600000|2024-07-18 23:00:00|||||||||32
1721343900000|2024-07-18 23:05:00|||||||||2
1721344200000|2024-07-18 23:10:00|10256.1|10254.1|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|46
1721344500000|2024-07-18 23:15:00|||||||||200
1721344800000|2024-07-18 23:20:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.7|10253.7|16
1721345100000|2024-07-18 23:25:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10256.1|10254.1|75
1721345400000|2024-07-18 23:30:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|230
1721345700000|2024-07-18 23:35:00|||||||||1
1721346000000|2024-07-18 23:40:00|||||||||3
1721346300000|2024-07-18 23:45:00|||||||||177
1721346600000|2024-07-18 23:50:00|||||||||65
1721346900000|2024-07-18 23:55:00|||||||||57
1721347200000|2024-07-19 00:00:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|710
1721347500000|2024-07-19 00:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|1434
1721347800000|2024-07-19 00:10:00|10256.5|10254.5|10255.1|10253.1|10256.5|10254.5|10255.1|10253.1|2569
1721348100000|2024-07-19 00:15:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|60
1721348400000|2024-07-19 00:20:00|10255.1|10253.1|10256.3|10254.3|10256.7|10254.7|10255.1|10253.1|1678
1721348700000|2024-07-19 00:25:00|||||||||859
1721349000000|2024-07-19 00:30:00|||||||||61
1721349300000|2024-07-19 00:35:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|287
1721349600000|2024-07-19 00:40:00|||||||||794
1721349900000|2024-07-19 00:45:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|86
1721350200000|2024-07-19 00:50:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|824
1721350500000|2024-07-19 00:55:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|224
1721350800000|2024-07-19 01:00:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|475
1721351100000|2024-07-19 01:05:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|1256
1721351400000|2024-07-19 01:10:00|10254.5|10252.5|10254.3|10252.3|10254.5|10252.5|10254.3|10252.3|1035
1721351700000|2024-07-19 01:15:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|292
1721352000000|2024-07-19 01:20:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1155
1721352300000|2024-07-19 01:25:00|||||||||42
1721352600000|2024-07-19 01:30:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|914
1721352900000|2024-07-19 01:35:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1120
1721353200000|2024-07-19 01:40:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|538
1721353500000|2024-07-19 01:45:00|||||||||254
1721353800000|2024-07-19 01:50:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|185
1721354100000|2024-07-19 01:55:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|366
1721354400000|2024-07-19 02:00:00|||||||||178
1721354700000|2024-07-19 02:05:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|4677
1721355000000|2024-07-19 02:10:00|||||||||763
1721355300000|2024-07-19 02:15:00|10251.2|10249.2|10250.4|10248.4|10251.6|10249.6|10250.4|10248.4|2398
1721355600000|2024-07-19 02:20:00|10250.6|10248.6|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|1494
1721355900000|2024-07-19 02:25:00|10251.4|10249.4|10250.4|10248.4|10251.4|10249.4|10250.4|10248.4|3230
1721356200000|2024-07-19 02:30:00|10250.6|10248.6|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|903
1721356500000|2024-07-19 02:35:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|1988
1721356800000|2024-07-19 02:40:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|812
1721357100000|2024-07-19 02:45:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|211
1721357400000|2024-07-19 02:50:00|||||||||23
1721357700000|2024-07-19 02:55:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|713
1721358000000|2024-07-19 03:00:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|1932
1721358300000|2024-07-19 03:05:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|555
1721358600000|2024-07-19 03:10:00|||||||||18
1721358900000|2024-07-19 03:15:00|||||||||15
1721359200000|2024-07-19 03:20:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|620
1721359500000|2024-07-19 03:25:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|237
1721359800000|2024-07-19 03:30:00|||||||||13
1721360100000|2024-07-19 03:35:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1320
1721360400000|2024-07-19 03:40:00|||||||||46
1721360700000|2024-07-19 03:45:00|||||||||84
1721361000000|2024-07-19 03:50:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|551
1721361300000|2024-07-19 03:55:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|38
1721361600000|2024-07-19 04:00:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|150
1721361900000|2024-07-19 04:05:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|950
1721362200000|2024-07-19 04:10:00|||||||||2
1721362500000|2024-07-19 04:15:00|||||||||17
1721362800000|2024-07-19 04:20:00|||||||||3
1721363100000|2024-07-19 04:25:00|||||||||2
1721363400000|2024-07-19 04:30:00|||||||||1
1721363700000|2024-07-19 04:35:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|198
1721364000000|2024-07-19 04:40:00|||||||||77
1721364300000|2024-07-19 04:45:00|||||||||213
1721364600000|2024-07-19 04:50:00|||||||||68
1721364900000|2024-07-19 04:55:00|||||||||80
1721365200000|2024-07-19 05:00:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|987
1721365500000|2024-07-19 05:05:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|405
1721365800000|2024-07-19 05:10:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|613
1721366100000|2024-07-19 05:15:00|||||||||9
1721366400000|2024-07-19 05:20:00|||||||||1
1721366700000|2024-07-19 05:25:00|||||||||1
1721367000000|2024-07-19 05:30:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|1814
1721367300000|2024-07-19 05:35:00|||||||||11
1721367600000|2024-07-19 05:40:00|||||||||186
1721367900000|2024-07-19 05:45:00|||||||||104
1721368200000|2024-07-19 05:50:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|443
1721368500000|2024-07-19 05:55:00|10250|10248|10250.4|10248.4|10250.8|10248.8|10250|10248|283
1721368800000|2024-07-19 06:00:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|1088
1721369100000|2024-07-19 06:05:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|1449
1721369400000|2024-07-19 06:10:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|642
1721369700000|2024-07-19 06:15:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|552
1721370000000|2024-07-19 06:20:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|305
1721370300000|2024-07-19 06:25:00|10251.8|10249.8|10251.8|10249.8|10252|10250|10251.6|10249.6|266
1721370600000|2024-07-19 06:30:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|113
1721370900000|2024-07-19 06:35:00|10252.2|10250.2|10252.4|10250.4|10252.4|10250.4|10252|10250|67
1721371200000|2024-07-19 06:40:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|122
1721371500000|2024-07-19 06:45:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1025
1721371800000|2024-07-19 06:50:00|10253.5|10251.5|10255.5|10253.5|10255.5|10253.5|10253.5|10251.5|2890
1721372100000|2024-07-19 06:55:00|10255.9|10253.9|10255.9|10253.9|10256.7|10254.7|10255.5|10253.5|2180
1721372400000|2024-07-19 07:00:00|10256.3|10254.3|10257.4|10255.4|10257.8|10255.8|10256.3|10254.3|7821
1721372700000|2024-07-19 07:05:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|2085
1721373000000|2024-07-19 07:10:00|10257.1|10255.1|10255.7|10253.7|10257.4|10255.4|10255.5|10253.5|1971
1721373300000|2024-07-19 07:15:00|10255.5|10253.5|10255.1|10253.1|10256.1|10254.1|10255.1|10253.1|1213
1721373600000|2024-07-19 07:20:00|10254.7|10252.7|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|1763
1721373900000|2024-07-19 07:25:00|10253.5|10251.5|10254.7|10252.7|10255.1|10253.1|10253.5|10251.5|7773
1721374200000|2024-07-19 07:30:00|10255.1|10253.1|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|638
1721374500000|2024-07-19 07:35:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|822
1721374800000|2024-07-19 07:40:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|1184
1721375100000|2024-07-19 07:45:00|10255.1|10253.1|10254.3|10252.3|10255.1|10253.1|10253.9|10251.9|692
1721375400000|2024-07-19 07:50:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|367
1721375700000|2024-07-19 07:55:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|652
1721376000000|2024-07-19 08:00:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|1189
1721376300000|2024-07-19 08:05:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1854
1721376600000|2024-07-19 08:10:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|507
1721376900000|2024-07-19 08:15:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1281
1721377200000|2024-07-19 08:20:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.5|10252.5|288
1721377500000|2024-07-19 08:25:00|10254.9|10252.9|10255.1|10253.1|10255.1|10253.1|10254.9|10252.9|357
1721377800000|2024-07-19 08:30:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|368
1721378100000|2024-07-19 08:35:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|394
1721378400000|2024-07-19 08:40:00|||||||||1986
1721378700000|2024-07-19 08:45:00|||||||||104
1721379000000|2024-07-19 08:50:00|||||||||1
1721379300000|2024-07-19 08:55:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|196
1721379600000|2024-07-19 09:00:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|508
1721379900000|2024-07-19 09:05:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|864
1721380200000|2024-07-19 09:10:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|442
1721380500000|2024-07-19 09:15:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|539
1721380800000|2024-07-19 09:20:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|259
1721381100000|2024-07-19 09:25:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|681
1721381400000|2024-07-19 09:30:00|10254.7|10252.7|10254.7|10252.7|10254.9|10252.9|10254.7|10252.7|680
1721381700000|2024-07-19 09:35:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|208
1721382000000|2024-07-19 09:40:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|389
1721382300000|2024-07-19 09:45:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|894
1721382600000|2024-07-19 09:50:00|10254.1|10252.1|10253.5|10251.5|10254.1|10252.1|10253.5|10251.5|3026
1721382900000|2024-07-19 09:55:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|641
1721383200000|2024-07-19 10:00:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|604
1721383500000|2024-07-19 10:05:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|3631
1721383800000|2024-07-19 10:10:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10251.8|10249.8|375
1721384100000|2024-07-19 10:15:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.6|10249.6|774
1721384400000|2024-07-19 10:20:00|10252|10250|10252|10250|10252|10250|10251.8|10249.8|1031
1721384700000|2024-07-19 10:25:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|695
1721385000000|2024-07-19 10:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|679
1721385300000|2024-07-19 10:35:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|340
1721385600000|2024-07-19 10:40:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|241
1721385900000|2024-07-19 10:45:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|1538
1721386200000|2024-07-19 10:50:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|384
1721386500000|2024-07-19 10:55:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|1107
1721386800000|2024-07-19 11:00:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|4204
1721387100000|2024-07-19 11:05:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|1642
1721387400000|2024-07-19 11:10:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|378
1721387700000|2024-07-19 11:15:00|10254.3|10252.3|10252.8|10250.8|10254.3|10252.3|10252.4|10250.4|5332
1721388000000|2024-07-19 11:20:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|1955
1721388300000|2024-07-19 11:25:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|71
1721388600000|2024-07-19 11:30:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|1174
1721388900000|2024-07-19 11:35:00|10252|10250|10252.8|10250.8|10252.8|10250.8|10252|10250|1257
1721389200000|2024-07-19 11:40:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|845
1721389500000|2024-07-19 11:45:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|430
1721389800000|2024-07-19 11:50:00|10253|10251|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|710
1721390100000|2024-07-19 11:55:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|938
1721390400000|2024-07-19 12:00:00|10252.4|10250.4|10251.6|10249.6|10253.1|10251.1|10251.2|10249.2|1624
1721390700000|2024-07-19 12:05:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|2216
1721391000000|2024-07-19 12:10:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250|10248|5234
1721391300000|2024-07-19 12:15:00|10250|10248|10250|10248|10250.4|10248.4|10249.6|10247.6|6255
1721391600000|2024-07-19 12:20:00|10249.6|10247.6|10248.9|10246.9|10250|10248|10248.9|10246.9|3482
1721391900000|2024-07-19 12:25:00|10249|10247|10250.4|10248.4|10250.4|10248.4|10248.5|10246.5|6463
1721392200000|2024-07-19 12:30:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|3588
1721392500000|2024-07-19 12:35:00|10250|10248|10251.2|10249.2|10251.2|10249.2|10249.6|10247.6|7751
1721392800000|2024-07-19 12:40:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10250|10248|4896
1721393100000|2024-07-19 12:45:00|10250|10248|10250.8|10248.8|10250.8|10248.8|10250|10248|1135
1721393400000|2024-07-19 12:50:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|700
1721393700000|2024-07-19 12:55:00|10250|10248|10248.9|10246.9|10250|10248|10248.5|10246.5|9082
1721394000000|2024-07-19 13:00:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|2858
1721394300000|2024-07-19 13:05:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|11993
1721394600000|2024-07-19 13:10:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|2457
1721394900000|2024-07-19 13:15:00|10248.1|10246.1|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|3401
1721395200000|2024-07-19 13:20:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|2420
1721395500000|2024-07-19 13:25:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|3664
1721395800000|2024-07-19 13:30:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|2688
1721396100000|2024-07-19 13:35:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|3191
1721396400000|2024-07-19 13:40:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1377
1721396700000|2024-07-19 13:45:00|10247.7|10245.7|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|1559
1721397000000|2024-07-19 13:50:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|3050
1721397300000|2024-07-19 13:55:00|10246.9|10244.9|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|1519
1721397600000|2024-07-19 14:00:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.5|10244.5|2727
1721397900000|2024-07-19 14:05:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|4461
1721398200000|2024-07-19 14:10:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|630
1721398500000|2024-07-19 14:15:00|10248.9|10246.9|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|3391
1721398800000|2024-07-19 14:20:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|3906
1721399100000|2024-07-19 14:25:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|6883
1721399400000|2024-07-19 14:30:00|10250|10248|10249.6|10247.6|10250|10248|10249.2|10247.2|1960
1721399700000|2024-07-19 14:35:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|1809
1721400000000|2024-07-19 14:40:00|10248.1|10246.1|10250|10248|10250|10248|10248.1|10246.1|3703
1721400300000|2024-07-19 14:45:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|1801
1721400600000|2024-07-19 14:50:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10249.6|10247.6|1779
1721400900000|2024-07-19 14:55:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250|10248|2526
1721401200000|2024-07-19 15:00:00|10250|10248|10249.2|10247.2|10250.4|10248.4|10249.2|10247.2|5518
1721401500000|2024-07-19 15:05:00|10249.6|10247.6|10250|10248|10250.4|10248.4|10249.2|10247.2|3599
1721401800000|2024-07-19 15:10:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|544
1721402100000|2024-07-19 15:15:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|1608
1721402400000|2024-07-19 15:20:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|942
1721402700000|2024-07-19 15:25:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|768
1721403000000|2024-07-19 15:30:00|10248.7|10246.7|10248.9|10246.9|10248.9|10246.9|10248.7|10246.7|1497
1721403300000|2024-07-19 15:35:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|2441
1721403600000|2024-07-19 15:40:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|2229
1721403900000|2024-07-19 15:45:00|10248.1|10246.1|10248.9|10246.9|10248.9|10246.9|10248.1|10246.1|3305
1721404200000|2024-07-19 15:50:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1083
1721404500000|2024-07-19 15:55:00|||||||||266
1721404800000|2024-07-19 16:00:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|3972
1721405100000|2024-07-19 16:05:00|10248.5|10246.5|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|630
1721405400000|2024-07-19 16:10:00|10248.5|10246.5|10248.3|10246.3|10248.5|10246.5|10248.1|10246.1|1010
1721405700000|2024-07-19 16:15:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|156
1721406000000|2024-07-19 16:20:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1622
1721406300000|2024-07-19 16:25:00|10248.5|10246.5|10248.1|10246.1|10248.7|10246.7|10248.1|10246.1|440
1721406600000|2024-07-19 16:30:00|||||||||290
1721406900000|2024-07-19 16:35:00|||||||||384
1721407200000|2024-07-19 16:40:00|||||||||312
1721407500000|2024-07-19 16:45:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|1267
1721407800000|2024-07-19 16:50:00|||||||||1016
1721408100000|2024-07-19 16:55:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|1587
1721408400000|2024-07-19 17:00:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1642
1721408700000|2024-07-19 17:05:00|||||||||696
1721409000000|2024-07-19 17:10:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1373
1721409300000|2024-07-19 17:15:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|3676
1721409600000|2024-07-19 17:20:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|1305
1721409900000|2024-07-19 17:25:00|||||||||219
1721410200000|2024-07-19 17:30:00|||||||||824
1721410500000|2024-07-19 17:35:00|||||||||278
1721410800000|2024-07-19 17:40:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|1027
1721411100000|2024-07-19 17:45:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|479
1721411400000|2024-07-19 17:50:00|||||||||236
1721411700000|2024-07-19 17:55:00|||||||||328
1721412000000|2024-07-19 18:00:00|||||||||116
1721412300000|2024-07-19 18:05:00|||||||||74
1721412600000|2024-07-19 18:10:00|||||||||264
1721412900000|2024-07-19 18:15:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|548
1721413200000|2024-07-19 18:20:00|||||||||179
1721413500000|2024-07-19 18:25:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|1015
1721413800000|2024-07-19 18:30:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|950
1721414100000|2024-07-19 18:35:00|||||||||647
1721414400000|2024-07-19 18:40:00|||||||||737
1721414700000|2024-07-19 18:45:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|847
1721415000000|2024-07-19 18:50:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|488
1721415300000|2024-07-19 18:55:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|2533
1721415600000|2024-07-19 19:00:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|2646
1721415900000|2024-07-19 19:05:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|1544
1721416200000|2024-07-19 19:10:00|||||||||567
1721416500000|2024-07-19 19:15:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|1449
1721416800000|2024-07-19 19:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|1978
1721417100000|2024-07-19 19:25:00|10247.9|10245.9|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1407
1721417400000|2024-07-19 19:30:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|1815
1721417700000|2024-07-19 19:35:00|||||||||1400
1721418000000|2024-07-19 19:40:00|||||||||1066
1721418300000|2024-07-19 19:45:00|||||||||983
1721418600000|2024-07-19 19:50:00|||||||||1266
1721418900000|2024-07-19 19:55:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|3781
1721419200000|2024-07-19 20:00:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|1271
1721419500000|2024-07-19 20:05:00|||||||||125
1721419800000|2024-07-19 20:10:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|645
1721420100000|2024-07-19 20:15:00|||||||||214
1721420400000|2024-07-19 20:20:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|959
1721420700000|2024-07-19 20:25:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|1407
1721421000000|2024-07-19 20:30:00|||||||||218
1721421300000|2024-07-19 20:35:00|||||||||272
1721421600000|2024-07-19 20:40:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|918
1721421900000|2024-07-19 20:45:00|||||||||320
1721422200000|2024-07-19 20:50:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|831
1721422500000|2024-07-19 20:55:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|1598
1721599200000|2024-07-21 22:00:00|10249.8|10247.8|10246.9|10244.9|10249.8|10247.8|10246.9|10244.9|2590
1721599500000|2024-07-21 22:05:00|10247.1|10245.1|10247.5|10245.5|10247.7|10245.7|10246.9|10244.9|1316
1721599800000|2024-07-21 22:10:00|10247.7|10245.7|10247.7|10245.7|10247.9|10245.9|10247.3|10245.3|318
1721600100000|2024-07-21 22:15:00|10247.9|10245.9|10247.3|10245.3|10247.9|10245.9|10247.3|10245.3|51
1721600400000|2024-07-21 22:20:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|156
1721600700000|2024-07-21 22:25:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|241
1721601000000|2024-07-21 22:30:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1434
1721601300000|2024-07-21 22:35:00|10247.9|10245.9|10247.7|10245.7|10247.9|10245.9|10247.7|10245.7|15
1721601600000|2024-07-21 22:40:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|176
1721601900000|2024-07-21 22:45:00|10247.9|10245.9|10247.9|10245.9|10248.1|10246.1|10247.9|10245.9|23
1721602200000|2024-07-21 22:50:00|10247.7|10245.7|10247.9|10245.9|10248.1|10246.1|10247.7|10245.7|44
1721602500000|2024-07-21 22:55:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.9|10245.9|72
1721602800000|2024-07-21 23:00:00|10247.7|10245.7|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|194
1721603100000|2024-07-21 23:05:00|||||||||52
1721603400000|2024-07-21 23:10:00|||||||||45
1721603700000|2024-07-21 23:15:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|195
1721604000000|2024-07-21 23:20:00|||||||||55
1721604300000|2024-07-21 23:25:00|||||||||61
1721604600000|2024-07-21 23:30:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|430
1721604900000|2024-07-21 23:35:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|408
1721605200000|2024-07-21 23:40:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|203
1721605800000|2024-07-21 23:50:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|387
1721606100000|2024-07-21 23:55:00|||||||||1
1721606400000|2024-07-22 00:00:00|||||||||103
1721606700000|2024-07-22 00:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|275
1721607000000|2024-07-22 00:10:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|857
1721607300000|2024-07-22 00:15:00|||||||||9
1721607600000|2024-07-22 00:20:00|||||||||342
1721607900000|2024-07-22 00:25:00|||||||||836
1721608200000|2024-07-22 00:30:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|242
1721608500000|2024-07-22 00:35:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|240
1721608800000|2024-07-22 00:40:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|233
1721609400000|2024-07-22 00:50:00|||||||||145
1721609700000|2024-07-22 00:55:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|157
1721610000000|2024-07-22 01:00:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|632
1721610300000|2024-07-22 01:05:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|1200
1721610600000|2024-07-22 01:10:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|625
1721610900000|2024-07-22 01:15:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|420
1721611200000|2024-07-22 01:20:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|30
1721611500000|2024-07-22 01:25:00|||||||||310
1721611800000|2024-07-22 01:30:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|230
1721612100000|2024-07-22 01:35:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|100
1721612400000|2024-07-22 01:40:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|186
1721612700000|2024-07-22 01:45:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|26
1721613000000|2024-07-22 01:50:00|||||||||81
1721613300000|2024-07-22 01:55:00|||||||||112
1721613600000|2024-07-22 02:00:00|||||||||8
1721613900000|2024-07-22 02:05:00|||||||||8
1721614200000|2024-07-22 02:10:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|428
1721614500000|2024-07-22 02:15:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|128
1721614800000|2024-07-22 02:20:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|277
1721615100000|2024-07-22 02:25:00|||||||||1
1721615400000|2024-07-22 02:30:00|||||||||3
1721615700000|2024-07-22 02:35:00|||||||||5
1721616000000|2024-07-22 02:40:00|||||||||3
1721616300000|2024-07-22 02:45:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|267
1721616600000|2024-07-22 02:50:00|||||||||6
1721616900000|2024-07-22 02:55:00|||||||||16
1721617200000|2024-07-22 03:00:00|||||||||2
1721617500000|2024-07-22 03:05:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|24
1721617800000|2024-07-22 03:10:00|||||||||202
1721618100000|2024-07-22 03:15:00|||||||||132
1721618400000|2024-07-22 03:20:00|||||||||46
1721618700000|2024-07-22 03:25:00|||||||||3
1721619000000|2024-07-22 03:30:00|||||||||50
1721619300000|2024-07-22 03:35:00|||||||||22
1721619600000|2024-07-22 03:40:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|486
1721619900000|2024-07-22 03:45:00|||||||||1
1721620200000|2024-07-22 03:50:00|||||||||17
1721620500000|2024-07-22 03:55:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|77
1721620800000|2024-07-22 04:00:00|10247.9|10245.9|10247.7|10245.7|10247.9|10245.9|10247.7|10245.7|344
1721621100000|2024-07-22 04:05:00|||||||||11
1721621400000|2024-07-22 04:10:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|60
1721622000000|2024-07-22 04:20:00|||||||||23
1721622300000|2024-07-22 04:25:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|297
1721622600000|2024-07-22 04:30:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.5|10245.5|39
1721622900000|2024-07-22 04:35:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.5|10245.5|74
1721623200000|2024-07-22 04:40:00|||||||||300
1721623500000|2024-07-22 04:45:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|101
1721623800000|2024-07-22 04:50:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|72
1721624100000|2024-07-22 04:55:00|||||||||1
1721624400000|2024-07-22 05:00:00|10247.5|10245.5|10247.3|10245.3|10247.5|10245.5|10247.3|10245.3|171
1721624700000|2024-07-22 05:05:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|53
1721625000000|2024-07-22 05:10:00|||||||||11
1721625900000|2024-07-22 05:25:00|||||||||42
1721626200000|2024-07-22 05:30:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|107
1721626500000|2024-07-22 05:35:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|150
1721626800000|2024-07-22 05:40:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|92
1721627100000|2024-07-22 05:45:00|||||||||307
1721627400000|2024-07-22 05:50:00|10247.9|10245.9|10248.1|10246.1|10248.1|10246.1|10247.9|10245.9|212
1721627700000|2024-07-22 05:55:00|||||||||253
1721628000000|2024-07-22 06:00:00|10247.7|10245.7|10248.5|10246.5|10248.9|10246.9|10247.7|10245.7|967
1721628300000|2024-07-22 06:05:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|811
1721628600000|2024-07-22 06:10:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|290
1721628900000|2024-07-22 06:15:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10248.1|10246.1|349
1721629200000|2024-07-22 06:20:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|353
1721629500000|2024-07-22 06:25:00|||||||||143
1721629800000|2024-07-22 06:30:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|223
1721630100000|2024-07-22 06:35:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|858
1721630400000|2024-07-22 06:40:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|841
1721630700000|2024-07-22 06:45:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|818
1721631000000|2024-07-22 06:50:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|360
1721631300000|2024-07-22 06:55:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|3502
1721631600000|2024-07-22 07:00:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|9737
1721631900000|2024-07-22 07:05:00|10248.1|10246.1|10248.3|10246.3|10248.5|10246.5|10248.1|10246.1|1080
1721632200000|2024-07-22 07:10:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1078
1721632500000|2024-07-22 07:15:00|10248.7|10246.7|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|357
1721632800000|2024-07-22 07:20:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|808
1721633100000|2024-07-22 07:25:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1446
1721633400000|2024-07-22 07:30:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|760
1721633700000|2024-07-22 07:35:00|||||||||351
1721634000000|2024-07-22 07:40:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|36
1721634300000|2024-07-22 07:45:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|265
1721634600000|2024-07-22 07:50:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|1350
1721634900000|2024-07-22 07:55:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|35
1721635200000|2024-07-22 08:00:00|||||||||466
1721635500000|2024-07-22 08:05:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1706
1721635800000|2024-07-22 08:10:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|736
1721636100000|2024-07-22 08:15:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|195
1721636400000|2024-07-22 08:20:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|358
1721636700000|2024-07-22 08:25:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|410
1721637000000|2024-07-22 08:30:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|357
1721637300000|2024-07-22 08:35:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|355
1721637600000|2024-07-22 08:40:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|500
1721637900000|2024-07-22 08:45:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|332
1721638200000|2024-07-22 08:50:00|10245.5|10243.5|10245.3|10243.3|10245.7|10243.7|10244.9|10242.9|1386
1721638500000|2024-07-22 08:55:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|540
1721638800000|2024-07-22 09:00:00|10244.9|10242.9|10244.2|10242.2|10244.9|10242.9|10244.2|10242.2|1131
1721639100000|2024-07-22 09:05:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|752
1721639400000|2024-07-22 09:10:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|579
1721639700000|2024-07-22 09:15:00|||||||||198
1721640000000|2024-07-22 09:20:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|408
1721640300000|2024-07-22 09:25:00|10243.8|10241.8|10243.8|10241.8|10244.2|10242.2|10243.8|10241.8|376
1721640600000|2024-07-22 09:30:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|1267
1721640900000|2024-07-22 09:35:00|10244.4|10242.4|10244.4|10242.4|10244.6|10242.6|10244.2|10242.2|250
1721641200000|2024-07-22 09:40:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|428
1721641500000|2024-07-22 09:45:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|476
1721641800000|2024-07-22 09:50:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|228
1721642100000|2024-07-22 09:55:00|||||||||70
1721642400000|2024-07-22 10:00:00|||||||||35
1721642700000|2024-07-22 10:05:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|35
1721643000000|2024-07-22 10:10:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|241
1721643300000|2024-07-22 10:15:00|10245.9|10243.9|10245.7|10243.7|10245.9|10243.9|10245.7|10243.7|161
1721643600000|2024-07-22 10:20:00|||||||||270
1721643900000|2024-07-22 10:25:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|499
1721644200000|2024-07-22 10:30:00|||||||||156
1721644500000|2024-07-22 10:35:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|362
1721644800000|2024-07-22 10:40:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|75
1721645100000|2024-07-22 10:45:00|||||||||17
1721645400000|2024-07-22 10:50:00|||||||||51
1721645700000|2024-07-22 10:55:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|161
1721646000000|2024-07-22 11:00:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|730
1721646300000|2024-07-22 11:05:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|2016
1721646600000|2024-07-22 11:10:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|102
1721646900000|2024-07-22 11:15:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|540
1721647200000|2024-07-22 11:20:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|668
1721647500000|2024-07-22 11:25:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|99
1721647800000|2024-07-22 11:30:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|803
1721648100000|2024-07-22 11:35:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|485
1721648400000|2024-07-22 11:40:00|||||||||927
1721648700000|2024-07-22 11:45:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|1180
1721649000000|2024-07-22 11:50:00|10245.9|10243.9|10244.9|10242.9|10246.1|10244.1|10244.9|10242.9|4634
1721649300000|2024-07-22 11:55:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|1692
1721649600000|2024-07-22 12:00:00|10244.6|10242.6|10245.7|10243.7|10245.7|10243.7|10244.6|10242.6|2119
1721649900000|2024-07-22 12:05:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|1361
1721650200000|2024-07-22 12:10:00|10244.9|10242.9|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|1339
1721650500000|2024-07-22 12:15:00|10244.9|10242.9|10244.9|10242.9|10245.1|10243.1|10244.6|10242.6|1579
1721650800000|2024-07-22 12:20:00|10245.3|10243.3|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|7570
1721651100000|2024-07-22 12:25:00|10246.1|10244.1|10245.7|10243.7|10246.9|10244.9|10245.7|10243.7|9293
1721651400000|2024-07-22 12:30:00|10245.9|10243.9|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|4209
1721651700000|2024-07-22 12:35:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|1825
1721652000000|2024-07-22 12:40:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|1252
1721652300000|2024-07-22 12:45:00|10246.7|10244.7|10246.3|10244.3|10246.9|10244.9|10246.1|10244.1|1765
1721652600000|2024-07-22 12:50:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.1|10244.1|1321
1721652900000|2024-07-22 12:55:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|1775
1721653200000|2024-07-22 13:00:00|10246.5|10244.5|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|1153
1721653500000|2024-07-22 13:05:00|10246.9|10244.9|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|2106
1721653800000|2024-07-22 13:10:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|2358
1721654100000|2024-07-22 13:15:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|422
1721654400000|2024-07-22 13:20:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|2078
1721654700000|2024-07-22 13:25:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1979
1721655000000|2024-07-22 13:30:00|10244.6|10242.6|10244.2|10242.2|10244.6|10242.6|10243.8|10241.8|3598
1721655300000|2024-07-22 13:35:00|10244.4|10242.4|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|592
1721655600000|2024-07-22 13:40:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|1130
1721655900000|2024-07-22 13:45:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.2|10242.2|1197
1721656200000|2024-07-22 13:50:00|||||||||1042
1721656500000|2024-07-22 13:55:00|||||||||736
1721656800000|2024-07-22 14:00:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|3264
1721657100000|2024-07-22 14:05:00|10245.7|10243.7|10244.9|10242.9|10245.7|10243.7|10244.9|10242.9|734
1721657400000|2024-07-22 14:10:00|||||||||436
1721657700000|2024-07-22 14:15:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10244.9|10242.9|2842
1721658000000|2024-07-22 14:20:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|566
1721658300000|2024-07-22 14:25:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|765
1721658600000|2024-07-22 14:30:00|||||||||162
1721658900000|2024-07-22 14:35:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|341
1721659200000|2024-07-22 14:40:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|1372
1721659500000|2024-07-22 14:45:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|925
1721659800000|2024-07-22 14:50:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|1040
1721660100000|2024-07-22 14:55:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|646
1721660400000|2024-07-22 15:00:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|1238
1721660700000|2024-07-22 15:05:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|1328
1721661000000|2024-07-22 15:10:00|||||||||1702
1721661300000|2024-07-22 15:15:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|806
1721661600000|2024-07-22 15:20:00|10244.9|10242.9|10244.6|10242.6|10244.9|10242.9|10244.6|10242.6|1889
1721661900000|2024-07-22 15:25:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|2077
1721662200000|2024-07-22 15:30:00|10243.8|10241.8|10242.6|10240.6|10243.8|10241.8|10242.2|10240.2|3314
1721662500000|2024-07-22 15:35:00|10243|10241|10242.2|10240.2|10243|10241|10242.2|10240.2|6161
1721662800000|2024-07-22 15:40:00|10241.8|10239.8|10241.4|10239.4|10242.2|10240.2|10241.4|10239.4|3300
1721663100000|2024-07-22 15:45:00|10241.8|10239.8|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|4123
1721663400000|2024-07-22 15:50:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241|10239|4176
1721663700000|2024-07-22 15:55:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|722
1721664000000|2024-07-22 16:00:00|10241.4|10239.4|10241.8|10239.8|10242.2|10240.2|10241.4|10239.4|2142
1721664300000|2024-07-22 16:05:00|10242.2|10240.2|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|3708
1721664600000|2024-07-22 16:10:00|10242.6|10240.6|10241.8|10239.8|10242.6|10240.6|10241.8|10239.8|1660
1721664900000|2024-07-22 16:15:00|10242.2|10240.2|10242.2|10240.2|10242.6|10240.6|10241.8|10239.8|1799
1721665200000|2024-07-22 16:20:00|10242.6|10240.6|10242.2|10240.2|10242.6|10240.6|10242.2|10240.2|1885
1721665500000|2024-07-22 16:25:00|10241.8|10239.8|10241.4|10239.4|10241.8|10239.8|10241.4|10239.4|3103
1721665800000|2024-07-22 16:30:00|10241.8|10239.8|10241|10239|10241.8|10239.8|10241|10239|2480
1721666100000|2024-07-22 16:35:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|12033
1721666400000|2024-07-22 16:40:00|10241.4|10239.4|10241|10239|10241.4|10239.4|10241|10239|1223
1721666700000|2024-07-22 16:45:00|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|10241.4|10239.4|831
1721667000000|2024-07-22 16:50:00|10241|10239|10241|10239|10241|10239|10241|10239|1948
1721667300000|2024-07-22 16:55:00|||||||||770
1721667600000|2024-07-22 17:00:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|2330
1721667900000|2024-07-22 17:05:00|10241.4|10239.4|10241.8|10239.8|10241.8|10239.8|10241.4|10239.4|1459
1721668200000|2024-07-22 17:10:00|||||||||474
1721668500000|2024-07-22 17:15:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|329
1721668800000|2024-07-22 17:20:00|10242.2|10240.2|10241.8|10239.8|10242.2|10240.2|10241.8|10239.8|2103
1721669100000|2024-07-22 17:25:00|10242|10240|10242.2|10240.2|10242.2|10240.2|10241.8|10239.8|545
1721669400000|2024-07-22 17:30:00|10242.6|10240.6|10243|10241|10243|10241|10242.6|10240.6|7825
1721669700000|2024-07-22 17:35:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|1427
1721670000000|2024-07-22 17:40:00|||||||||265
1721670300000|2024-07-22 17:45:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|2080
1721670600000|2024-07-22 17:50:00|10243.8|10241.8|10243.4|10241.4|10243.8|10241.8|10243.4|10241.4|579
1721670900000|2024-07-22 17:55:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|528
1721671200000|2024-07-22 18:00:00|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|10243.4|10241.4|351
1721671500000|2024-07-22 18:05:00|||||||||1046
1721671800000|2024-07-22 18:10:00|||||||||994
1721672100000|2024-07-22 18:15:00|10243.8|10241.8|10243.8|10241.8|10243.8|10241.8|10243.4|10241.4|1832
1721672400000|2024-07-22 18:20:00|10244|10242|10244.2|10242.2|10244.2|10242.2|10243.8|10241.8|724
1721672700000|2024-07-22 18:25:00|10243.8|10241.8|10244.6|10242.6|10244.6|10242.6|10243.8|10241.8|1643
1721673000000|2024-07-22 18:30:00|||||||||679
1721673300000|2024-07-22 18:35:00|||||||||289
1721673600000|2024-07-22 18:40:00|||||||||1087
1721673900000|2024-07-22 18:45:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|2378
1721674200000|2024-07-22 18:50:00|10245.3|10243.3|10244.6|10242.6|10245.3|10243.3|10244.6|10242.6|835
1721674500000|2024-07-22 18:55:00|||||||||1157
1721674800000|2024-07-22 19:00:00|10244.2|10242.2|10244.2|10242.2|10244.6|10242.6|10244.2|10242.2|2556
1721675100000|2024-07-22 19:05:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|1637
1721675400000|2024-07-22 19:10:00|10244.2|10242.2|10244.6|10242.6|10244.9|10242.9|10244.2|10242.2|1982
1721675700000|2024-07-22 19:15:00|||||||||618
1721676000000|2024-07-22 19:20:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|766
1721676300000|2024-07-22 19:25:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|421
1721676600000|2024-07-22 19:30:00|||||||||490
1721676900000|2024-07-22 19:35:00|||||||||51
1721677200000|2024-07-22 19:40:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|557
1721677500000|2024-07-22 19:45:00|||||||||172
1721677800000|2024-07-22 19:50:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|3501
1721678100000|2024-07-22 19:55:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|2258
1721678400000|2024-07-22 20:00:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1151
1721678700000|2024-07-22 20:05:00|10244.9|10242.9|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1837
1721679000000|2024-07-22 20:10:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|241
1721679300000|2024-07-22 20:15:00|10245.3|10243.3|10244.9|10242.9|10245.3|10243.3|10244.9|10242.9|696
1721679600000|2024-07-22 20:20:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10244.9|10242.9|1544
1721679900000|2024-07-22 20:25:00|||||||||587
1721680200000|2024-07-22 20:30:00|||||||||369
1721680500000|2024-07-22 20:35:00|||||||||118
1721680800000|2024-07-22 20:40:00|||||||||1807
1721681100000|2024-07-22 20:45:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|3154
1721681400000|2024-07-22 20:50:00|||||||||219
1721681700000|2024-07-22 20:55:00|||||||||1742
1721685600000|2024-07-22 22:00:00|||||||||200
1721685900000|2024-07-22 22:05:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|181
1721686500000|2024-07-22 22:15:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|415
1721686800000|2024-07-22 22:20:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|67
1721687400000|2024-07-22 22:30:00|||||||||2
1721687700000|2024-07-22 22:35:00|||||||||12
1721688000000|2024-07-22 22:40:00|||||||||10
1721688300000|2024-07-22 22:45:00|||||||||21
1721688600000|2024-07-22 22:50:00|||||||||13
1721688900000|2024-07-22 22:55:00|||||||||6
1721689200000|2024-07-22 23:00:00|||||||||4
1721689500000|2024-07-22 23:05:00|||||||||32
1721689800000|2024-07-22 23:10:00|||||||||208
1721690100000|2024-07-22 23:15:00|||||||||105
1721690400000|2024-07-22 23:20:00|||||||||24
1721690700000|2024-07-22 23:25:00|||||||||59
1721691000000|2024-07-22 23:30:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|146
1721691300000|2024-07-22 23:35:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|372
1721691600000|2024-07-22 23:40:00|10244.6|10242.6|10244.9|10242.9|10244.9|10242.9|10244.6|10242.6|218
1721691900000|2024-07-22 23:45:00|||||||||258
1721692200000|2024-07-22 23:50:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|165
1721692500000|2024-07-22 23:55:00|||||||||14
1721692800000|2024-07-23 00:00:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|73
1721693100000|2024-07-23 00:05:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|681
1721693400000|2024-07-23 00:10:00|10245.7|10243.7|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|457
1721693700000|2024-07-23 00:15:00|||||||||136
1721694000000|2024-07-23 00:20:00|10245.9|10243.9|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|110
1721694300000|2024-07-23 00:25:00|||||||||52
1721694600000|2024-07-23 00:30:00|||||||||250
1721694900000|2024-07-23 00:35:00|||||||||6
1721695200000|2024-07-23 00:40:00|||||||||91
1721695500000|2024-07-23 00:45:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|715
1721695800000|2024-07-23 00:50:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|1285
1721696100000|2024-07-23 00:55:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|356
1721696400000|2024-07-23 01:00:00|10246.7|10244.7|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|292
1721696700000|2024-07-23 01:05:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|343
1721697000000|2024-07-23 01:10:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|100
1721697300000|2024-07-23 01:15:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|161
1721697600000|2024-07-23 01:20:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|254
1721697900000|2024-07-23 01:25:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|828
1721698200000|2024-07-23 01:30:00|||||||||364
1721698500000|2024-07-23 01:35:00|||||||||37
1721699100000|2024-07-23 01:45:00|||||||||18
1721699400000|2024-07-23 01:50:00|||||||||150
1721699700000|2024-07-23 01:55:00|||||||||2
1721700000000|2024-07-23 02:00:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|1061
1721700600000|2024-07-23 02:10:00|||||||||33
1721700900000|2024-07-23 02:15:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|376
1721701200000|2024-07-23 02:20:00|||||||||32
1721701500000|2024-07-23 02:25:00|||||||||45
1721701800000|2024-07-23 02:30:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|354
1721702100000|2024-07-23 02:35:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|247
1721702400000|2024-07-23 02:40:00|||||||||61
1721702700000|2024-07-23 02:45:00|||||||||38
1721703000000|2024-07-23 02:50:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|962
1721703300000|2024-07-23 02:55:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|2942
1721703600000|2024-07-23 03:00:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|660
1721703900000|2024-07-23 03:05:00|||||||||8524
1721704200000|2024-07-23 03:10:00|||||||||60
1721704500000|2024-07-23 03:15:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|135
1721704800000|2024-07-23 03:20:00|||||||||13
1721705100000|2024-07-23 03:25:00|||||||||12
1721705400000|2024-07-23 03:30:00|||||||||5
1721706000000|2024-07-23 03:40:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|1339
1721706300000|2024-07-23 03:45:00|||||||||14
1721706600000|2024-07-23 03:50:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|582
1721706900000|2024-07-23 03:55:00|||||||||59
1721707200000|2024-07-23 04:00:00|||||||||4
1721707500000|2024-07-23 04:05:00|||||||||6
1721707800000|2024-07-23 04:10:00|||||||||18
1721708100000|2024-07-23 04:15:00|||||||||24
1721708700000|2024-07-23 04:25:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|477
1721709000000|2024-07-23 04:30:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|458
1721709300000|2024-07-23 04:35:00|||||||||8
1721709600000|2024-07-23 04:40:00|||||||||11
1721709900000|2024-07-23 04:45:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|202
1721710200000|2024-07-23 04:50:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|259
1721710800000|2024-07-23 05:00:00|||||||||1
1721711400000|2024-07-23 05:10:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|138
1721711700000|2024-07-23 05:15:00|||||||||3
1721712000000|2024-07-23 05:20:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|697
1721712300000|2024-07-23 05:25:00|||||||||512
1721712600000|2024-07-23 05:30:00|||||||||17
1721712900000|2024-07-23 05:35:00|||||||||24
1721713200000|2024-07-23 05:40:00|10246.1|10244.1|10246.5|10244.5|10246.5|10244.5|10246.1|10244.1|272
1721713500000|2024-07-23 05:45:00|10246.3|10244.3|10246.5|10244.5|10246.5|10244.5|10246.3|10244.3|444
1721713800000|2024-07-23 05:50:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|103
1721714100000|2024-07-23 05:55:00|||||||||71
1721714400000|2024-07-23 06:00:00|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|10245.7|10243.7|376
1721714700000|2024-07-23 06:05:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|665
1721715000000|2024-07-23 06:10:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|359
1721715300000|2024-07-23 06:15:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|744
1721715600000|2024-07-23 06:20:00|||||||||504
1721715900000|2024-07-23 06:25:00|10245.3|10243.3|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|956
1721716200000|2024-07-23 06:30:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|145
1721716500000|2024-07-23 06:35:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|263
1721716800000|2024-07-23 06:40:00|10245.7|10243.7|10245.3|10243.3|10245.7|10243.7|10245.3|10243.3|264
1721717100000|2024-07-23 06:45:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|284
1721717400000|2024-07-23 06:50:00|10244.6|10242.6|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|2177
1721717700000|2024-07-23 06:55:00|10244.2|10242.2|10244.6|10242.6|10244.6|10242.6|10244.2|10242.2|93
1721718000000|2024-07-23 07:00:00|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|10244.9|10242.9|48
1721718300000|2024-07-23 07:05:00|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|10245.3|10243.3|277
1721718600000|2024-07-23 07:10:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|326
1721718900000|2024-07-23 07:15:00|10245.7|10243.7|10246.1|10244.1|10246.1|10244.1|10245.7|10243.7|437
1721719200000|2024-07-23 07:20:00|10246.5|10244.5|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|674
1721719500000|2024-07-23 07:25:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|346
1721719800000|2024-07-23 07:30:00|10246.9|10244.9|10246.5|10244.5|10246.9|10244.9|10246.5|10244.5|760
1721720100000|2024-07-23 07:35:00|10246.9|10244.9|10246.1|10244.1|10246.9|10244.9|10246.1|10244.1|355
1721720400000|2024-07-23 07:40:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|1071
1721720700000|2024-07-23 07:45:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|2829
1721721000000|2024-07-23 07:50:00|||||||||152
1721721300000|2024-07-23 07:55:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|413
1721721600000|2024-07-23 08:00:00|10247.3|10245.3|10247.1|10245.1|10247.3|10245.3|10247.1|10245.1|763
1721721900000|2024-07-23 08:05:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|206
1721722200000|2024-07-23 08:10:00|10246.7|10244.7|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|754
1721722500000|2024-07-23 08:15:00|10247.1|10245.1|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|361
1721722800000|2024-07-23 08:20:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|250
1721723100000|2024-07-23 08:25:00|10247.1|10245.1|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|1098
1721723400000|2024-07-23 08:30:00|10247.1|10245.1|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|282
1721723700000|2024-07-23 08:35:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|216
1721724000000|2024-07-23 08:40:00|||||||||228
1721724300000|2024-07-23 08:45:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|1017
1721724600000|2024-07-23 08:50:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|390
1721724900000|2024-07-23 08:55:00|||||||||43
1721725200000|2024-07-23 09:00:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.9|10244.9|993
1721725500000|2024-07-23 09:05:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|399
1721725800000|2024-07-23 09:10:00|10247.5|10245.5|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|483
1721726100000|2024-07-23 09:15:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|828
1721726400000|2024-07-23 09:20:00|10247.5|10245.5|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|371
1721726700000|2024-07-23 09:25:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|136
1721727000000|2024-07-23 09:30:00|||||||||18
1721727300000|2024-07-23 09:35:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|337
1721727600000|2024-07-23 09:40:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1791
1721727900000|2024-07-23 09:45:00|||||||||81
1721728200000|2024-07-23 09:50:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|539
1721728500000|2024-07-23 09:55:00|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|10247.3|10245.3|47
1721728800000|2024-07-23 10:00:00|||||||||63
1721729100000|2024-07-23 10:05:00|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|10246.9|10244.9|247
1721729400000|2024-07-23 10:10:00|||||||||35
1721729700000|2024-07-23 10:15:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|567
1721730000000|2024-07-23 10:20:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|824
1721730300000|2024-07-23 10:25:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1315
1721730600000|2024-07-23 10:30:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|288
1721730900000|2024-07-23 10:35:00|10248.1|10246.1|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|1209
1721731200000|2024-07-23 10:40:00|||||||||41
1721731500000|2024-07-23 10:45:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|585
1721731800000|2024-07-23 10:50:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|848
1721732100000|2024-07-23 10:55:00|||||||||567
1721732400000|2024-07-23 11:00:00|10247.3|10245.3|10246.9|10244.9|10247.7|10245.7|10246.9|10244.9|562
1721732700000|2024-07-23 11:05:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|275
1721733000000|2024-07-23 11:10:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|937
1721733300000|2024-07-23 11:15:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|542
1721733600000|2024-07-23 11:20:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|270
1721733900000|2024-07-23 11:25:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|624
1721734200000|2024-07-23 11:30:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|191
1721734500000|2024-07-23 11:35:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|3463
1721734800000|2024-07-23 11:40:00|10246.1|10244.1|10245.7|10243.7|10246.1|10244.1|10245.7|10243.7|1219
1721735100000|2024-07-23 11:45:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10245.7|10243.7|1339
1721735400000|2024-07-23 11:50:00|10246.5|10244.5|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|5302
1721735700000|2024-07-23 11:55:00|10245.3|10243.3|10245.7|10243.7|10246.1|10244.1|10245.3|10243.3|1457
1721736000000|2024-07-23 12:00:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.7|10243.7|1486
1721736300000|2024-07-23 12:05:00|10246.1|10244.1|10246.1|10244.1|10246.1|10244.1|10245.3|10243.3|1382
1721736600000|2024-07-23 12:10:00|||||||||314
1721736900000|2024-07-23 12:15:00|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|10246.5|10244.5|1632
1721737200000|2024-07-23 12:20:00|10246.1|10244.1|10245.7|10243.7|10246.5|10244.5|10245.3|10243.3|5329
1721737500000|2024-07-23 12:25:00|10245.3|10243.3|10245.7|10243.7|10245.7|10243.7|10245.3|10243.3|1207
1721737800000|2024-07-23 12:30:00|10246.1|10244.1|10246.1|10244.1|10246.5|10244.5|10246.1|10244.1|1724
1721738100000|2024-07-23 12:35:00|10246.5|10244.5|10247.3|10245.3|10248.1|10246.1|10246.5|10244.5|1577
1721738400000|2024-07-23 12:40:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|2163
1721738700000|2024-07-23 12:45:00|10248.1|10246.1|10248.5|10246.5|10248.9|10246.9|10248.1|10246.1|1129
1721739000000|2024-07-23 12:50:00|10248.9|10246.9|10247.7|10245.7|10248.9|10246.9|10247.3|10245.3|4667
1721739300000|2024-07-23 12:55:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|6604
1721739600000|2024-07-23 13:00:00|10247.3|10245.3|10248.1|10246.1|10248.1|10246.1|10246.9|10244.9|1789
1721739900000|2024-07-23 13:05:00|10247.7|10245.7|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|2389
1721740200000|2024-07-23 13:10:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|626
1721740500000|2024-07-23 13:15:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|3733
1721740800000|2024-07-23 13:20:00|||||||||245
1721741100000|2024-07-23 13:25:00|10247.3|10245.3|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|1246
1721741400000|2024-07-23 13:30:00|10247.3|10245.3|10246.5|10244.5|10247.3|10245.3|10246.5|10244.5|1879
1721741700000|2024-07-23 13:35:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.7|10244.7|737
1721742000000|2024-07-23 13:40:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|1256
1721742300000|2024-07-23 13:45:00|10247.5|10245.5|10248.1|10246.1|10248.1|10246.1|10247.3|10245.3|2726
1721742600000|2024-07-23 13:50:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.7|10245.7|3319
1721742900000|2024-07-23 13:55:00|10248.1|10246.1|10248.5|10246.5|10248.5|10246.5|10248.1|10246.1|1876
1721743200000|2024-07-23 14:00:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1251
1721743500000|2024-07-23 14:05:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|1750
1721743800000|2024-07-23 14:10:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|2343
1721744100000|2024-07-23 14:15:00|10250|10248|10250|10248|10250.8|10248.8|10250|10248|2879
1721744400000|2024-07-23 14:20:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|5858
1721744700000|2024-07-23 14:25:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|7782
1721745000000|2024-07-23 14:30:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|2493
1721745300000|2024-07-23 14:35:00|10250.4|10248.4|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|1339
1721745600000|2024-07-23 14:40:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|1203
1721745900000|2024-07-23 14:45:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|569
1721746200000|2024-07-23 14:50:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|1018
1721746500000|2024-07-23 14:55:00|10249.8|10247.8|10249.6|10247.6|10249.8|10247.8|10249.2|10247.2|2112
1721746800000|2024-07-23 15:00:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|2353
1721747100000|2024-07-23 15:05:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|363
1721747400000|2024-07-23 15:10:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|691
1721747700000|2024-07-23 15:15:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|675
1721748000000|2024-07-23 15:20:00|||||||||400
1721748300000|2024-07-23 15:25:00|10250|10248|10250|10248|10250|10248|10250|10248|650
1721748600000|2024-07-23 15:30:00|10249.6|10247.6|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|1070
1721748900000|2024-07-23 15:35:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|1506
1721749200000|2024-07-23 15:40:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|3082
1721749500000|2024-07-23 15:45:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|1645
1721749800000|2024-07-23 15:50:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|1596
1721750100000|2024-07-23 15:55:00|10250|10248|10250|10248|10250|10248|10250|10248|838
1721750400000|2024-07-23 16:00:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1566
1721750700000|2024-07-23 16:05:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|860
1721751000000|2024-07-23 16:10:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250|10248|1726
1721751300000|2024-07-23 16:15:00|||||||||392
1721751600000|2024-07-23 16:20:00|||||||||228
1721751900000|2024-07-23 16:25:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|2494
1721752200000|2024-07-23 16:30:00|10250|10248|10250|10248|10250|10248|10250|10248|284
1721752500000|2024-07-23 16:35:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|675
1721752800000|2024-07-23 16:40:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1765
1721753100000|2024-07-23 16:45:00|||||||||501
1721753400000|2024-07-23 16:50:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|1524
1721753700000|2024-07-23 16:55:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|3191
1721754000000|2024-07-23 17:00:00|10250|10248|10251.2|10249.2|10253.1|10251.1|10250|10248|7384
1721754300000|2024-07-23 17:05:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.2|10249.2|5206
1721754600000|2024-07-23 17:10:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|2422
1721754900000|2024-07-23 17:15:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|2221
1721755200000|2024-07-23 17:20:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|2398
1721755500000|2024-07-23 17:25:00|||||||||1636
1721755800000|2024-07-23 17:30:00|10251.2|10249.2|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|2555
1721756100000|2024-07-23 17:35:00|10250.4|10248.4|10251.2|10249.2|10251.2|10249.2|10250.4|10248.4|465
1721756400000|2024-07-23 17:40:00|10250.8|10248.8|10250.4|10248.4|10251.2|10249.2|10250.4|10248.4|1236
1721756700000|2024-07-23 17:45:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|806
1721757000000|2024-07-23 17:50:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|600
1721757300000|2024-07-23 17:55:00|10251|10249|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|854
1721757600000|2024-07-23 18:00:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|550
1721757900000|2024-07-23 18:05:00|||||||||301
1721758200000|2024-07-23 18:10:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|1379
1721758500000|2024-07-23 18:15:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|7037
1721758800000|2024-07-23 18:20:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|759
1721759100000|2024-07-23 18:25:00|||||||||343
1721759400000|2024-07-23 18:30:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|2301
1721759700000|2024-07-23 18:35:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250|10248|3327
1721760000000|2024-07-23 18:40:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|603
1721760300000|2024-07-23 18:45:00|||||||||302
1721760600000|2024-07-23 18:50:00|10251.2|10249.2|10251.6|10249.6|10252|10250|10250.8|10248.8|4152
1721760900000|2024-07-23 18:55:00|||||||||1223
1721761200000|2024-07-23 19:00:00|||||||||615
1721761500000|2024-07-23 19:05:00|||||||||1042
1721761800000|2024-07-23 19:10:00|10252|10250|10252|10250|10252|10250|10252|10250|832
1721762100000|2024-07-23 19:15:00|||||||||988
1721762400000|2024-07-23 19:20:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|1007
1721762700000|2024-07-23 19:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|1552
1721763000000|2024-07-23 19:30:00|10251.6|10249.6|10250.8|10248.8|10251.6|10249.6|10250.8|10248.8|2528
1721763300000|2024-07-23 19:35:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|1434
1721763600000|2024-07-23 19:40:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|1077
1721763900000|2024-07-23 19:45:00|||||||||366
1721764200000|2024-07-23 19:50:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|908
1721764500000|2024-07-23 19:55:00|10250|10248|10250|10248|10250|10248|10250|10248|1081
1721764800000|2024-07-23 20:00:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|1976
1721765100000|2024-07-23 20:05:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|1090
1721765400000|2024-07-23 20:10:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|1488
1721765700000|2024-07-23 20:15:00|||||||||392
1721766000000|2024-07-23 20:20:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|583
1721766300000|2024-07-23 20:25:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|2243
1721766600000|2024-07-23 20:30:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|450
1721766900000|2024-07-23 20:35:00|||||||||93
1721767200000|2024-07-23 20:40:00|||||||||116
1721767500000|2024-07-23 20:45:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|2429
1721767800000|2024-07-23 20:50:00|10250|10248|10250|10248|10250|10248|10249.8|10247.8|2544
1721768100000|2024-07-23 20:55:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|1802
1721772000000|2024-07-23 22:00:00|10249.4|10247.4|10249|10247|10249.4|10247.4|10248.5|10246.5|233
1721772300000|2024-07-23 22:05:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|54
1721772600000|2024-07-23 22:10:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|223
1721772900000|2024-07-23 22:15:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|85
1721773200000|2024-07-23 22:20:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|29
1721773500000|2024-07-23 22:25:00|||||||||26
1721773800000|2024-07-23 22:30:00|||||||||79
1721774100000|2024-07-23 22:35:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|145
1721774400000|2024-07-23 22:40:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|736
1721774700000|2024-07-23 22:45:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|256
1721775300000|2024-07-23 22:55:00|||||||||62
1721775600000|2024-07-23 23:00:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|96
1721775900000|2024-07-23 23:05:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|29
1721776200000|2024-07-23 23:10:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|317
1721776500000|2024-07-23 23:15:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|199
1721776800000|2024-07-23 23:20:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|44
1721777100000|2024-07-23 23:25:00|||||||||36
1721777400000|2024-07-23 23:30:00|||||||||2
1721778000000|2024-07-23 23:40:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|264
1721778300000|2024-07-23 23:45:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|363
1721778600000|2024-07-23 23:50:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|104
1721778900000|2024-07-23 23:55:00|||||||||1
1721779200000|2024-07-24 00:00:00|10250|10248|10250|10248|10250|10248|10250|10248|62
1721779500000|2024-07-24 00:05:00|10249.6|10247.6|10249.8|10247.8|10250|10248|10249.6|10247.6|477
1721779800000|2024-07-24 00:10:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|4
1721780100000|2024-07-24 00:15:00|||||||||5
1721780400000|2024-07-24 00:20:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|215
1721781000000|2024-07-24 00:30:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|62
1721781300000|2024-07-24 00:35:00|||||||||1
1721781600000|2024-07-24 00:40:00|||||||||3
1721781900000|2024-07-24 00:45:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|613
1721782200000|2024-07-24 00:50:00|||||||||1218
1721782500000|2024-07-24 00:55:00|||||||||48
1721782800000|2024-07-24 01:00:00|||||||||2
1721783100000|2024-07-24 01:05:00|||||||||583
1721783400000|2024-07-24 01:10:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|182
1721783700000|2024-07-24 01:15:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|107
1721784000000|2024-07-24 01:20:00|10250|10248|10250|10248|10250|10248|10250|10248|71
1721784300000|2024-07-24 01:25:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|566
1721784600000|2024-07-24 01:30:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|796
1721784900000|2024-07-24 01:35:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|118
1721785200000|2024-07-24 01:40:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|692
1721785500000|2024-07-24 01:45:00|||||||||44
1721785800000|2024-07-24 01:50:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|958
1721786100000|2024-07-24 01:55:00|||||||||5
1721786400000|2024-07-24 02:00:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|250
1721786700000|2024-07-24 02:05:00|||||||||169
1721787000000|2024-07-24 02:10:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1559
1721787300000|2024-07-24 02:15:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|538
1721787600000|2024-07-24 02:20:00|||||||||161
1721787900000|2024-07-24 02:25:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|237
1721788200000|2024-07-24 02:30:00|||||||||113
1721788800000|2024-07-24 02:40:00|||||||||156
1721789100000|2024-07-24 02:45:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|146
1721789400000|2024-07-24 02:50:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|75
1721789700000|2024-07-24 02:55:00|||||||||14
1721790000000|2024-07-24 03:00:00|||||||||67
1721790300000|2024-07-24 03:05:00|||||||||33
1721790600000|2024-07-24 03:10:00|||||||||12
1721791200000|2024-07-24 03:20:00|||||||||53
1721791500000|2024-07-24 03:25:00|||||||||65
1721791800000|2024-07-24 03:30:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|113
1721792100000|2024-07-24 03:35:00|||||||||230
1721792400000|2024-07-24 03:40:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|181
1721792700000|2024-07-24 03:45:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|913
1721793300000|2024-07-24 03:55:00|||||||||7
1721793600000|2024-07-24 04:00:00|||||||||56
1721793900000|2024-07-24 04:05:00|||||||||353
1721794200000|2024-07-24 04:10:00|||||||||676
1721794500000|2024-07-24 04:15:00|||||||||56
1721795100000|2024-07-24 04:25:00|||||||||230
1721795400000|2024-07-24 04:30:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|294
1721795700000|2024-07-24 04:35:00|||||||||572
1721796000000|2024-07-24 04:40:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|47
1721796300000|2024-07-24 04:45:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|506
1721796900000|2024-07-24 04:55:00|||||||||50
1721797200000|2024-07-24 05:00:00|||||||||2
1721797500000|2024-07-24 05:05:00|||||||||333
1721797800000|2024-07-24 05:10:00|||||||||209
1721798100000|2024-07-24 05:15:00|||||||||19
1721798400000|2024-07-24 05:20:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|842
1721798700000|2024-07-24 05:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|150
1721799000000|2024-07-24 05:30:00|10249.4|10247.4|10249.2|10247.2|10249.4|10247.4|10249.2|10247.2|211
1721799300000|2024-07-24 05:35:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|489
1721799600000|2024-07-24 05:40:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|508
1721799900000|2024-07-24 05:45:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|284
1721800200000|2024-07-24 05:50:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|319
1721800500000|2024-07-24 05:55:00|||||||||14
1721800800000|2024-07-24 06:00:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|238
1721801100000|2024-07-24 06:05:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|217
1721801400000|2024-07-24 06:10:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|379
1721801700000|2024-07-24 06:15:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|1982
1721802000000|2024-07-24 06:20:00|||||||||251
1721802300000|2024-07-24 06:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|753
1721802600000|2024-07-24 06:30:00|10251|10249|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|1794
1721802900000|2024-07-24 06:35:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|877
1721803200000|2024-07-24 06:40:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|746
1721803500000|2024-07-24 06:45:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.4|10249.4|390
1721803800000|2024-07-24 06:50:00|10252|10250|10252|10250|10252|10250|10252|10250|527
1721804100000|2024-07-24 06:55:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|1203
1721804400000|2024-07-24 07:00:00|10252|10250|10252|10250|10252|10250|10252|10250|775
1721804700000|2024-07-24 07:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|1077
1721805000000|2024-07-24 07:10:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|324
1721805300000|2024-07-24 07:15:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|1285
1721805600000|2024-07-24 07:20:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1328
1721805900000|2024-07-24 07:25:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|194
1721806200000|2024-07-24 07:30:00|10251.4|10249.4|10252.8|10250.8|10253.1|10251.1|10251.4|10249.4|3803
1721806500000|2024-07-24 07:35:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|681
1721806800000|2024-07-24 07:40:00|10253|10251|10253.5|10251.5|10253.7|10251.7|10253|10251|2372
1721807100000|2024-07-24 07:45:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|308
1721807400000|2024-07-24 07:50:00|10253.3|10251.3|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|970
1721807700000|2024-07-24 07:55:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|445
1721808000000|2024-07-24 08:00:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1267
1721808300000|2024-07-24 08:05:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|750
1721808600000|2024-07-24 08:10:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|643
1721808900000|2024-07-24 08:15:00|10253.3|10251.3|10253.1|10251.1|10253.3|10251.3|10253.1|10251.1|161
1721809200000|2024-07-24 08:20:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|460
1721809500000|2024-07-24 08:25:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|1141
1721809800000|2024-07-24 08:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|710
1721810100000|2024-07-24 08:35:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|880
1721810400000|2024-07-24 08:40:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|887
1721810700000|2024-07-24 08:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|777
1721811000000|2024-07-24 08:50:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|508
1721811300000|2024-07-24 08:55:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|422
1721811600000|2024-07-24 09:00:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|806
1721811900000|2024-07-24 09:05:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|277
1721812200000|2024-07-24 09:10:00|||||||||45
1721812500000|2024-07-24 09:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|200
1721812800000|2024-07-24 09:20:00|||||||||436
1721813100000|2024-07-24 09:25:00|||||||||138
1721813400000|2024-07-24 09:30:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|60
1721813700000|2024-07-24 09:35:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|685
1721814000000|2024-07-24 09:40:00|10252|10250|10252|10250|10252|10250|10251.8|10249.8|831
1721814300000|2024-07-24 09:45:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|458
1721814600000|2024-07-24 09:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|53
1721814900000|2024-07-24 09:55:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|233
1721815200000|2024-07-24 10:00:00|10252.2|10250.2|10252|10250|10252.2|10250.2|10252|10250|111
1721815500000|2024-07-24 10:05:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|1303
1721815800000|2024-07-24 10:10:00|||||||||441
1721816100000|2024-07-24 10:15:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|108
1721816400000|2024-07-24 10:20:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|1233
1721816700000|2024-07-24 10:25:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|503
1721817000000|2024-07-24 10:30:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|784
1721817300000|2024-07-24 10:35:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|305
1721817600000|2024-07-24 10:40:00|||||||||31
1721817900000|2024-07-24 10:45:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|381
1721818200000|2024-07-24 10:50:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|345
1721818500000|2024-07-24 10:55:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|64
1721818800000|2024-07-24 11:00:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|624
1721819100000|2024-07-24 11:05:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|270
1721819400000|2024-07-24 11:10:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|3180
1721819700000|2024-07-24 11:15:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|629
1721820000000|2024-07-24 11:20:00|||||||||83
1721820300000|2024-07-24 11:25:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1046
1721820600000|2024-07-24 11:30:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1684
1721820900000|2024-07-24 11:35:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|461
1721821200000|2024-07-24 11:40:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|2686
1721821500000|2024-07-24 11:45:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|2561
1721821800000|2024-07-24 11:50:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1102
1721822100000|2024-07-24 11:55:00|||||||||2847
1721822400000|2024-07-24 12:00:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1896
1721822700000|2024-07-24 12:05:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1236
1721823000000|2024-07-24 12:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1169
1721823300000|2024-07-24 12:15:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|813
1721823600000|2024-07-24 12:20:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1313
1721823900000|2024-07-24 12:25:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|2126
1721824200000|2024-07-24 12:30:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2861
1721824500000|2024-07-24 12:35:00|10257.8|10255.8|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|6558
1721824800000|2024-07-24 12:40:00|10257.1|10255.1|10258.2|10256.2|10258.6|10256.6|10257.1|10255.1|9396
1721825100000|2024-07-24 12:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|12087
1721825400000|2024-07-24 12:50:00|10258.6|10256.6|10259.8|10257.8|10260.2|10258.2|10258.2|10256.2|7089
1721825700000|2024-07-24 12:55:00|10260.2|10258.2|10261|10259|10261.2|10259.2|10259.8|10257.8|8461
1721826000000|2024-07-24 13:00:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|3865
1721826300000|2024-07-24 13:05:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|2724
1721826600000|2024-07-24 13:10:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|4963
1721826900000|2024-07-24 13:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|4727
1721827200000|2024-07-24 13:20:00|10260.2|10258.2|10258.6|10256.6|10260.2|10258.2|10258.6|10256.6|16815
1721827500000|2024-07-24 13:25:00|10258.2|10256.2|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|3424
1721827800000|2024-07-24 13:30:00|10259|10257|10260.6|10258.6|10260.6|10258.6|10259|10257|2094
1721828100000|2024-07-24 13:35:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|4939
1721828400000|2024-07-24 13:40:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10260.6|10258.6|4438
1721828700000|2024-07-24 13:45:00|10258.4|10256.4|10259.8|10257.8|10260.6|10258.6|10257.1|10255.1|12029
1721829000000|2024-07-24 13:50:00|10259.4|10257.4|10257.8|10255.8|10260.2|10258.2|10257.4|10255.4|7458
1721829300000|2024-07-24 13:55:00|10257.4|10255.4|10259.4|10257.4|10259.4|10257.4|10257.4|10255.4|3519
1721829600000|2024-07-24 14:00:00|10259.2|10257.2|10261|10259|10261|10259|10259|10257|13361
1721829900000|2024-07-24 14:05:00|10261.4|10259.4|10260.6|10258.6|10262.5|10260.5|10260.6|10258.6|10991
1721830200000|2024-07-24 14:10:00|10261|10259|10260.6|10258.6|10261.7|10259.7|10259.8|10257.8|9470
1721830500000|2024-07-24 14:15:00|10260.2|10258.2|10262.1|10260.1|10262.1|10260.1|10260.2|10258.2|4678
1721830800000|2024-07-24 14:20:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|2358
1721831100000|2024-07-24 14:25:00|10261.7|10259.7|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|2526
1721831400000|2024-07-24 14:30:00|10262.9|10260.9|10261.7|10259.7|10262.9|10260.9|10261.4|10259.4|2407
1721831700000|2024-07-24 14:35:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|3446
1721832000000|2024-07-24 14:40:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|3392
1721832300000|2024-07-24 14:45:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1901
1721832600000|2024-07-24 14:50:00|10262.5|10260.5|10264.1|10262.1|10264.1|10262.1|10262.5|10260.5|6801
1721832900000|2024-07-24 14:55:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|7121
1721833200000|2024-07-24 15:00:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|7955
1721833500000|2024-07-24 15:05:00|10263.7|10261.7|10262.5|10260.5|10263.9|10261.9|10262.5|10260.5|7420
1721833800000|2024-07-24 15:10:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|1902
1721834100000|2024-07-24 15:15:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|2684
1721834400000|2024-07-24 15:20:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1203
1721834700000|2024-07-24 15:25:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|2824
1721835000000|2024-07-24 15:30:00|10263.1|10261.1|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|2283
1721835300000|2024-07-24 15:35:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1733
1721835600000|2024-07-24 15:40:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1115
1721835900000|2024-07-24 15:45:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|1335
1721836200000|2024-07-24 15:50:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.1|10260.1|1786
1721836500000|2024-07-24 15:55:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|1281
1721836800000|2024-07-24 16:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|3836
1721837100000|2024-07-24 16:05:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|6684
1721837400000|2024-07-24 16:10:00|10261|10259|10261|10259|10261|10259|10260.2|10258.2|3626
1721837700000|2024-07-24 16:15:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261|10259|4055
1721838000000|2024-07-24 16:20:00|10261.7|10259.7|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|3235
1721838300000|2024-07-24 16:25:00|10261.5|10259.5|10260.6|10258.6|10261.5|10259.5|10260.2|10258.2|3582
1721838600000|2024-07-24 16:30:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|2716
1721838900000|2024-07-24 16:35:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|10028
1721839200000|2024-07-24 16:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|3218
1721839500000|2024-07-24 16:45:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2247
1721839800000|2024-07-24 16:50:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.2|10258.2|5112
1721840100000|2024-07-24 16:55:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|4252
1721840400000|2024-07-24 17:00:00|10261.2|10259.2|10261|10259|10261.5|10259.5|10260.2|10258.2|4166
1721840700000|2024-07-24 17:05:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|3901
1721841000000|2024-07-24 17:10:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|2184
1721841300000|2024-07-24 17:15:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1592
1721841600000|2024-07-24 17:20:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1156
1721841900000|2024-07-24 17:25:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|1658
1721842200000|2024-07-24 17:30:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1172
1721842500000|2024-07-24 17:35:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|740
1721842800000|2024-07-24 17:40:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|1453
1721843100000|2024-07-24 17:45:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1672
1721843400000|2024-07-24 17:50:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|2546
1721843700000|2024-07-24 17:55:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|4774
1721844000000|2024-07-24 18:00:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10256.3|10254.3|7198
1721844300000|2024-07-24 18:05:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|6803
1721844600000|2024-07-24 18:10:00|10257.4|10255.4|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|3475
1721844900000|2024-07-24 18:15:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|6503
1721845200000|2024-07-24 18:20:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|3496
1721845500000|2024-07-24 18:25:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.3|10254.3|5534
1721845800000|2024-07-24 18:30:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|5307
1721846100000|2024-07-24 18:35:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|4235
1721846400000|2024-07-24 18:40:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|3102
1721846700000|2024-07-24 18:45:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2318
1721847000000|2024-07-24 18:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|1868
1721847300000|2024-07-24 18:55:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|4296
1721847600000|2024-07-24 19:00:00|10256.3|10254.3|10255.1|10253.1|10256.3|10254.3|10254.7|10252.7|3392
1721847900000|2024-07-24 19:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|1401
1721848200000|2024-07-24 19:10:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1857
1721848500000|2024-07-24 19:15:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|6220
1721848800000|2024-07-24 19:20:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|2593
1721849100000|2024-07-24 19:25:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|3347
1721849400000|2024-07-24 19:30:00|10256.9|10254.9|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|4142
1721849700000|2024-07-24 19:35:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1001
1721850000000|2024-07-24 19:40:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2089
1721850300000|2024-07-24 19:45:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|3506
1721850600000|2024-07-24 19:50:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|2589
1721850900000|2024-07-24 19:55:00|10255.9|10253.9|10254.7|10252.7|10256.3|10254.3|10254.3|10252.3|4566
1721851200000|2024-07-24 20:00:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|7280
1721851500000|2024-07-24 20:05:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1769
1721851800000|2024-07-24 20:10:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|4503
1721852100000|2024-07-24 20:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|5519
1721852400000|2024-07-24 20:20:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.3|10253.3|1772
1721852700000|2024-07-24 20:25:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|4428
1721853000000|2024-07-24 20:30:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2695
1721853300000|2024-07-24 20:35:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|2230
1721853600000|2024-07-24 20:40:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|1070
1721853900000|2024-07-24 20:45:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|1865
1721854200000|2024-07-24 20:50:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|2102
1721854500000|2024-07-24 20:55:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|993
1721858400000|2024-07-24 22:00:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|327
1721858700000|2024-07-24 22:05:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|704
1721859000000|2024-07-24 22:10:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|40
1721859300000|2024-07-24 22:15:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|379
1721859900000|2024-07-24 22:25:00|||||||||2
1721860200000|2024-07-24 22:30:00|||||||||5
1721860500000|2024-07-24 22:35:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|410
1721860800000|2024-07-24 22:40:00|||||||||158
1721861100000|2024-07-24 22:45:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|271
1721861400000|2024-07-24 22:50:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|303
1721861700000|2024-07-24 22:55:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|804
1721862000000|2024-07-24 23:00:00|||||||||758
1721862300000|2024-07-24 23:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|45
1721862900000|2024-07-24 23:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|117
1721863200000|2024-07-24 23:20:00|||||||||2
1721863500000|2024-07-24 23:25:00|||||||||330
1721863800000|2024-07-24 23:30:00|||||||||205
1721864100000|2024-07-24 23:35:00|||||||||1
1721864400000|2024-07-24 23:40:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|98
1721864700000|2024-07-24 23:45:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|85
1721865000000|2024-07-24 23:50:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|615
1721865300000|2024-07-24 23:55:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|423
1721865600000|2024-07-25 00:00:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|773
1721865900000|2024-07-25 00:05:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|786
1721866200000|2024-07-25 00:10:00|||||||||88
1721866500000|2024-07-25 00:15:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|429
1721866800000|2024-07-25 00:20:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|768
1721867100000|2024-07-25 00:25:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|538
1721867400000|2024-07-25 00:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|269
1721867700000|2024-07-25 00:35:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1079
1721868000000|2024-07-25 00:40:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|474
1721868300000|2024-07-25 00:45:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|497
1721868600000|2024-07-25 00:50:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|2328
1721868900000|2024-07-25 00:55:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|99
1721869200000|2024-07-25 01:00:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|663
1721869500000|2024-07-25 01:05:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1965
1721869800000|2024-07-25 01:10:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|342
1721870100000|2024-07-25 01:15:00|||||||||313
1721870400000|2024-07-25 01:20:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|410
1721870700000|2024-07-25 01:25:00|10257.6|10255.6|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1231
1721871000000|2024-07-25 01:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|559
1721871300000|2024-07-25 01:35:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|717
1721871600000|2024-07-25 01:40:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|1089
1721871900000|2024-07-25 01:45:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1427
1721872200000|2024-07-25 01:50:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|489
1721872500000|2024-07-25 01:55:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|45
1721872800000|2024-07-25 02:00:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|349
1721873100000|2024-07-25 02:05:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|665
1721873400000|2024-07-25 02:10:00|||||||||590
1721873700000|2024-07-25 02:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|513
1721874000000|2024-07-25 02:20:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|281
1721874300000|2024-07-25 02:25:00|10257.4|10255.4|10257.6|10255.6|10257.8|10255.8|10257.4|10255.4|249
1721874600000|2024-07-25 02:30:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|242
1721874900000|2024-07-25 02:35:00|||||||||17
1721875200000|2024-07-25 02:40:00|||||||||1861
1721875500000|2024-07-25 02:45:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|615
1721875800000|2024-07-25 02:50:00|||||||||511
1721876100000|2024-07-25 02:55:00|||||||||397
1721876400000|2024-07-25 03:00:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|135
1721876700000|2024-07-25 03:05:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|354
1721877000000|2024-07-25 03:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|209
1721877300000|2024-07-25 03:15:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|185
1721877600000|2024-07-25 03:20:00|||||||||107
1721877900000|2024-07-25 03:25:00|||||||||54
1721878200000|2024-07-25 03:30:00|10259|10257|10259|10257|10259|10257|10259|10257|275
1721878500000|2024-07-25 03:35:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|422
1721878800000|2024-07-25 03:40:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|163
1721879100000|2024-07-25 03:45:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|440
1721879400000|2024-07-25 03:50:00|||||||||26
1721879700000|2024-07-25 03:55:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|354
1721880000000|2024-07-25 04:00:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|148
1721880300000|2024-07-25 04:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|65
1721880600000|2024-07-25 04:10:00|||||||||20
1721880900000|2024-07-25 04:15:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|559
1721881200000|2024-07-25 04:20:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|330
1721881500000|2024-07-25 04:25:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|455
1721881800000|2024-07-25 04:30:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|424
1721882100000|2024-07-25 04:35:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|946
1721882400000|2024-07-25 04:40:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1055
1721882700000|2024-07-25 04:45:00|||||||||228
1721883000000|2024-07-25 04:50:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|338
1721883300000|2024-07-25 04:55:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|152
1721883600000|2024-07-25 05:00:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|520
1721883900000|2024-07-25 05:05:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2710
1721884200000|2024-07-25 05:10:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|740
1721884500000|2024-07-25 05:15:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1440
1721884800000|2024-07-25 05:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|243
1721885100000|2024-07-25 05:25:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|430
1721885400000|2024-07-25 05:30:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|49
1721885700000|2024-07-25 05:35:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|525
1721886000000|2024-07-25 05:40:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1803
1721886300000|2024-07-25 05:45:00|10262.1|10260.1|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|1677
1721886600000|2024-07-25 05:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|959
1721886900000|2024-07-25 05:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|385
1721887200000|2024-07-25 06:00:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|524
1721887500000|2024-07-25 06:05:00|||||||||161
1721887800000|2024-07-25 06:10:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|553
1721888100000|2024-07-25 06:15:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|984
1721888400000|2024-07-25 06:20:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|1364
1721888700000|2024-07-25 06:25:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|455
1721889000000|2024-07-25 06:30:00|10262.5|10260.5|10264.1|10262.1|10264.1|10262.1|10262.5|10260.5|1651
1721889300000|2024-07-25 06:35:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|2118
1721889600000|2024-07-25 06:40:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|968
1721889900000|2024-07-25 06:45:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|791
1721890200000|2024-07-25 06:50:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1416
1721890500000|2024-07-25 06:55:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1221
1721890800000|2024-07-25 07:00:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|1459
1721891100000|2024-07-25 07:05:00|10264.9|10262.9|10264.3|10262.3|10264.9|10262.9|10264.1|10262.1|2015
1721891400000|2024-07-25 07:10:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|4568
1721891700000|2024-07-25 07:15:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|2122
1721892000000|2024-07-25 07:20:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|2285
1721892300000|2024-07-25 07:25:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2380
1721892600000|2024-07-25 07:30:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|2683
1721892900000|2024-07-25 07:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|2106
1721893200000|2024-07-25 07:40:00|10268|10266|10266.8|10264.8|10268|10266|10266.8|10264.8|1692
1721893500000|2024-07-25 07:45:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|3190
1721893800000|2024-07-25 07:50:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|2588
1721894100000|2024-07-25 07:55:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|974
1721894400000|2024-07-25 08:00:00|10268|10266|10269.6|10267.6|10269.9|10267.9|10268|10266|2788
1721894700000|2024-07-25 08:05:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.2|10267.2|4742
1721895000000|2024-07-25 08:10:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1974
1721895300000|2024-07-25 08:15:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|2133
1721895600000|2024-07-25 08:20:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1982
1721895900000|2024-07-25 08:25:00|10270.3|10268.3|10268.8|10266.8|10270.3|10268.3|10268.6|10266.6|11187
1721896200000|2024-07-25 08:30:00|10268.6|10266.6|10266.8|10264.8|10268.8|10266.8|10266.8|10264.8|4174
1721896500000|2024-07-25 08:35:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266|10264|4455
1721896800000|2024-07-25 08:40:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|2153
1721897100000|2024-07-25 08:45:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|3427
1721897400000|2024-07-25 08:50:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1189
1721897700000|2024-07-25 08:55:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1735
1721898000000|2024-07-25 09:00:00|10266|10264|10266|10264|10266|10264|10265.3|10263.3|1020
1721898300000|2024-07-25 09:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1875
1721898600000|2024-07-25 09:10:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|3479
1721898900000|2024-07-25 09:15:00|10264.9|10262.9|10265.1|10263.1|10265.1|10263.1|10264.7|10262.7|648
1721899200000|2024-07-25 09:20:00|10265.3|10263.3|10266|10264|10266|10264|10264.9|10262.9|1432
1721899500000|2024-07-25 09:25:00|10266.2|10264.2|10266.4|10264.4|10266.8|10264.8|10266|10264|4056
1721899800000|2024-07-25 09:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1637
1721900100000|2024-07-25 09:35:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|542
1721900400000|2024-07-25 09:40:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1060
1721900700000|2024-07-25 09:45:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10266.8|10264.8|2402
1721901000000|2024-07-25 09:50:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|514
1721901300000|2024-07-25 09:55:00|10267.2|10265.2|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|833
1721901600000|2024-07-25 10:00:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|4558
1721901900000|2024-07-25 10:05:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.2|10266.2|2405
1721902200000|2024-07-25 10:10:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|3312
1721902500000|2024-07-25 10:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|649
1721902800000|2024-07-25 10:20:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1269
1721903100000|2024-07-25 10:25:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|3567
1721903400000|2024-07-25 10:30:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|3166
1721903700000|2024-07-25 10:35:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|2138
1721904000000|2024-07-25 10:40:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|499
1721904300000|2024-07-25 10:45:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|954
1721904600000|2024-07-25 10:50:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|2491
1721904900000|2024-07-25 10:55:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267|10265|1523
1721905200000|2024-07-25 11:00:00|10266.8|10264.8|10268|10266|10268|10266|10266.8|10264.8|1109
1721905500000|2024-07-25 11:05:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10267.2|10265.2|906
1721905800000|2024-07-25 11:10:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10265.6|10263.6|3334
1721906100000|2024-07-25 11:15:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1491
1721906400000|2024-07-25 11:20:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|719
1721906700000|2024-07-25 11:25:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|874
1721907000000|2024-07-25 11:30:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1598
1721907300000|2024-07-25 11:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|2045
1721907600000|2024-07-25 11:40:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|723
1721907900000|2024-07-25 11:45:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|2640
1721908200000|2024-07-25 11:50:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|2054
1721908500000|2024-07-25 11:55:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|4875
1721908800000|2024-07-25 12:00:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|2995
1721909100000|2024-07-25 12:05:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|3294
1721909400000|2024-07-25 12:10:00|10264.7|10262.7|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|3203
1721909700000|2024-07-25 12:15:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|6755
1721910000000|2024-07-25 12:20:00|10265.6|10263.6|10266.8|10264.8|10267.2|10265.2|10265.3|10263.3|5796
1721910300000|2024-07-25 12:25:00|10266.6|10264.6|10266.2|10264.2|10267.6|10265.6|10265.5|10263.5|8305
1721910600000|2024-07-25 12:30:00|10267.2|10265.2|10258.6|10256.6|10268.2|10266.2|10258.2|10256.2|18287
1721910900000|2024-07-25 12:35:00|10258.2|10256.2|10259.4|10257.4|10259.8|10257.8|10257.4|10255.4|14734
1721911200000|2024-07-25 12:40:00|10259|10257|10261.7|10259.7|10262.1|10260.1|10259|10257|8953
1721911500000|2024-07-25 12:45:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|6599
1721911800000|2024-07-25 12:50:00|10261.7|10259.7|10259|10257|10261.7|10259.7|10259|10257|7226
1721912100000|2024-07-25 12:55:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10258.6|10256.6|5580
1721912400000|2024-07-25 13:00:00|10258.6|10256.6|10257.8|10255.8|10259.4|10257.4|10257.4|10255.4|4320
1721912700000|2024-07-25 13:05:00|10257.4|10255.4|10258.2|10256.2|10259|10257|10257.4|10255.4|4813
1721913000000|2024-07-25 13:10:00|10257.8|10255.8|10257.4|10255.4|10259|10257|10257.4|10255.4|4034
1721913300000|2024-07-25 13:15:00|10257.8|10255.8|10256.7|10254.7|10258.6|10256.6|10256.7|10254.7|8255
1721913600000|2024-07-25 13:20:00|10256.3|10254.3|10255.5|10253.5|10257.1|10255.1|10255.5|10253.5|5516
1721913900000|2024-07-25 13:25:00|10255.1|10253.1|10255.1|10253.1|10255.9|10253.9|10254.3|10252.3|10235
1721914200000|2024-07-25 13:30:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10255.1|10253.1|9102
1721914500000|2024-07-25 13:35:00|10256.7|10254.7|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|7404
1721914800000|2024-07-25 13:40:00|10257.1|10255.1|10258.2|10256.2|10258.2|10256.2|10256.7|10254.7|7453
1721915100000|2024-07-25 13:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|2109
1721915400000|2024-07-25 13:50:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10258.6|10256.6|4960
1721915700000|2024-07-25 13:55:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|5539
1721916000000|2024-07-25 14:00:00|10259.4|10257.4|10261|10259|10261.4|10259.4|10259.4|10257.4|10373
1721916300000|2024-07-25 14:05:00|10260.6|10258.6|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|6570
1721916600000|2024-07-25 14:10:00|10261.5|10259.5|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|4366
1721916900000|2024-07-25 14:15:00|10261.4|10259.4|10261.4|10259.4|10261.5|10259.5|10260.2|10258.2|6444
1721917200000|2024-07-25 14:20:00|10261|10259|10260.2|10258.2|10261|10259|10259.8|10257.8|2501
1721917500000|2024-07-25 14:25:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1654
1721917800000|2024-07-25 14:30:00|10260.4|10258.4|10259.4|10257.4|10260.6|10258.6|10259|10257|5241
1721918100000|2024-07-25 14:35:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|1893
1721918400000|2024-07-25 14:40:00|10259.8|10257.8|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|2051
1721918700000|2024-07-25 14:45:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|2053
1721919000000|2024-07-25 14:50:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|968
1721919300000|2024-07-25 14:55:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|1227
1721919600000|2024-07-25 15:00:00|10259|10257|10258.2|10256.2|10259|10257|10257.8|10255.8|2509
1721919900000|2024-07-25 15:05:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1041
1721920200000|2024-07-25 15:10:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|1052
1721920500000|2024-07-25 15:15:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|2842
1721920800000|2024-07-25 15:20:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|711
1721921100000|2024-07-25 15:25:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|1802
1721921400000|2024-07-25 15:30:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|1959
1721921700000|2024-07-25 15:35:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1042
1721922000000|2024-07-25 15:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|2955
1721922300000|2024-07-25 15:45:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|3037
1721922600000|2024-07-25 15:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|3291
1721922900000|2024-07-25 15:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|262
1721923200000|2024-07-25 16:00:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|3264
1721923500000|2024-07-25 16:05:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|5106
1721923800000|2024-07-25 16:10:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|13557
1721924100000|2024-07-25 16:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|3452
1721924400000|2024-07-25 16:20:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|3938
1721924700000|2024-07-25 16:25:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|2477
1721925000000|2024-07-25 16:30:00|10254.9|10252.9|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|3631
1721925300000|2024-07-25 16:35:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1983
1721925600000|2024-07-25 16:40:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1886
1721925900000|2024-07-25 16:45:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2674
1721926200000|2024-07-25 16:50:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2517
1721926500000|2024-07-25 16:55:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|1667
1721926800000|2024-07-25 17:00:00|10255.5|10253.5|10255.9|10253.9|10257.1|10255.1|10254.7|10252.7|3565
1721927100000|2024-07-25 17:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|3240
1721927400000|2024-07-25 17:10:00|10255.9|10253.9|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|1220
1721927700000|2024-07-25 17:15:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1286
1721928000000|2024-07-25 17:20:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|2505
1721928300000|2024-07-25 17:25:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|445
1721928600000|2024-07-25 17:30:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|1877
1721928900000|2024-07-25 17:35:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|2442
1721929200000|2024-07-25 17:40:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|4218
1721929500000|2024-07-25 17:45:00|10251.6|10249.6|10251.6|10249.6|10252.8|10250.8|10251.6|10249.6|7760
1721929800000|2024-07-25 17:50:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|2218
1721930100000|2024-07-25 17:55:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|638
1721930400000|2024-07-25 18:00:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|4358
1721930700000|2024-07-25 18:05:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1306
1721931000000|2024-07-25 18:10:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|1714
1721931300000|2024-07-25 18:15:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|1436
1721931600000|2024-07-25 18:20:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|466
1721931900000|2024-07-25 18:25:00|||||||||1974
1721932200000|2024-07-25 18:30:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|2242
1721932500000|2024-07-25 18:35:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|645
1721932800000|2024-07-25 18:40:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1852
1721933100000|2024-07-25 18:45:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|844
1721933400000|2024-07-25 18:50:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1565
1721933700000|2024-07-25 18:55:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|6086
1721934000000|2024-07-25 19:00:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|5464
1721934300000|2024-07-25 19:05:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|2029
1721934600000|2024-07-25 19:10:00|10250.4|10248.4|10250|10248|10250.8|10248.8|10250|10248|1681
1721934900000|2024-07-25 19:15:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|4754
1721935200000|2024-07-25 19:20:00|||||||||400
1721935500000|2024-07-25 19:25:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|1709
1721935800000|2024-07-25 19:30:00|10250.8|10248.8|10250.8|10248.8|10251|10249|10250.4|10248.4|2681
1721936100000|2024-07-25 19:35:00|10251|10249|10251.2|10249.2|10251.2|10249.2|10251|10249|406
1721936400000|2024-07-25 19:40:00|||||||||679
1721936700000|2024-07-25 19:45:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|3838
1721937000000|2024-07-25 19:50:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|1803
1721937300000|2024-07-25 19:55:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|3263
1721937600000|2024-07-25 20:00:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|6770
1721937900000|2024-07-25 20:05:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|1062
1721938200000|2024-07-25 20:10:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1341
1721938500000|2024-07-25 20:15:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|844
1721938800000|2024-07-25 20:20:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|840
1721939100000|2024-07-25 20:25:00|||||||||453
1721939400000|2024-07-25 20:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1454
1721939700000|2024-07-25 20:35:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1054
1721940000000|2024-07-25 20:40:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|331
1721940300000|2024-07-25 20:45:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1237
1721940600000|2024-07-25 20:50:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10253|10251|5414
1721940900000|2024-07-25 20:55:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1979
1721944800000|2024-07-25 22:00:00|10253.5|10251.5|10252.2|10250.2|10253.5|10251.5|10251.6|10249.6|328
1721945100000|2024-07-25 22:05:00|10252|10250|10252.6|10250.6|10252.6|10250.6|10252|10250|308
1721945400000|2024-07-25 22:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|52
1721945700000|2024-07-25 22:15:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|115
1721946000000|2024-07-25 22:20:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|29
1721946300000|2024-07-25 22:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|63
1721946600000|2024-07-25 22:30:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|651
1721946900000|2024-07-25 22:35:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|105
1721947200000|2024-07-25 22:40:00|||||||||2
1721947500000|2024-07-25 22:45:00|||||||||217
1721947800000|2024-07-25 22:50:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|395
1721948100000|2024-07-25 22:55:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|166
1721948400000|2024-07-25 23:00:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|171
1721948700000|2024-07-25 23:05:00|||||||||21
1721949000000|2024-07-25 23:10:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|60
1721949300000|2024-07-25 23:15:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|126
1721949600000|2024-07-25 23:20:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|180
1721949900000|2024-07-25 23:25:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|199
1721950200000|2024-07-25 23:30:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|508
1721950500000|2024-07-25 23:35:00|||||||||20
1721950800000|2024-07-25 23:40:00|||||||||1
1721951100000|2024-07-25 23:45:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.7|10251.7|174
1721951400000|2024-07-25 23:50:00|||||||||216
1721951700000|2024-07-25 23:55:00|||||||||99
1721952000000|2024-07-26 00:00:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|876
1721952300000|2024-07-26 00:05:00|10253.3|10251.3|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|540
1721952600000|2024-07-26 00:10:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|787
1721952900000|2024-07-26 00:15:00|10254.3|10252.3|10254.1|10252.1|10254.3|10252.3|10254.1|10252.1|161
1721953200000|2024-07-26 00:20:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|177
1721953500000|2024-07-26 00:25:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|118
1721953800000|2024-07-26 00:30:00|||||||||134
1721954100000|2024-07-26 00:35:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|697
1721954400000|2024-07-26 00:40:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10251.4|10249.4|777
1721954700000|2024-07-26 00:45:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|1539
1721955000000|2024-07-26 00:50:00|||||||||102
1721955300000|2024-07-26 00:55:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|852
1721955600000|2024-07-26 01:00:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|117
1721955900000|2024-07-26 01:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|394
1721956200000|2024-07-26 01:10:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|296
1721956500000|2024-07-26 01:15:00|10252|10250|10252|10250|10252|10250|10252|10250|331
1721957100000|2024-07-26 01:25:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|574
1721957400000|2024-07-26 01:30:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|204
1721957700000|2024-07-26 01:35:00|10252|10250|10252|10250|10252|10250|10252|10250|89
1721958000000|2024-07-26 01:40:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|355
1721958300000|2024-07-26 01:45:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|126
1721958600000|2024-07-26 01:50:00|10252|10250|10252|10250|10252|10250|10252|10250|885
1721958900000|2024-07-26 01:55:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|364
1721959200000|2024-07-26 02:00:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|270
1721959500000|2024-07-26 02:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|123
1721959800000|2024-07-26 02:10:00|10251.8|10249.8|10251.6|10249.6|10251.8|10249.8|10251.6|10249.6|153
1721960100000|2024-07-26 02:15:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|410
1721960400000|2024-07-26 02:20:00|||||||||296
1721960700000|2024-07-26 02:25:00|||||||||19
1721961000000|2024-07-26 02:30:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|518
1721961300000|2024-07-26 02:35:00|||||||||104
1721961600000|2024-07-26 02:40:00|10252|10250|10252|10250|10252|10250|10252|10250|52
1721961900000|2024-07-26 02:45:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|122
1721962200000|2024-07-26 02:50:00|||||||||11
1721962500000|2024-07-26 02:55:00|||||||||18
1721962800000|2024-07-26 03:00:00|||||||||282
1721963100000|2024-07-26 03:05:00|||||||||76
1721963400000|2024-07-26 03:10:00|||||||||249
1721963700000|2024-07-26 03:15:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|453
1721964000000|2024-07-26 03:20:00|||||||||54
1721964300000|2024-07-26 03:25:00|||||||||79
1721964600000|2024-07-26 03:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|249
1721964900000|2024-07-26 03:35:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|174
1721965200000|2024-07-26 03:40:00|||||||||196
1721965500000|2024-07-26 03:45:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|730
1721965800000|2024-07-26 03:50:00|||||||||174
1721966100000|2024-07-26 03:55:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|333
1721966400000|2024-07-26 04:00:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|235
1721966700000|2024-07-26 04:05:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|83
1721967000000|2024-07-26 04:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|439
1721967300000|2024-07-26 04:15:00|||||||||5
1721967600000|2024-07-26 04:20:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|936
1721967900000|2024-07-26 04:25:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|107
1721968200000|2024-07-26 04:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|268
1721968500000|2024-07-26 04:35:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|112
1721968800000|2024-07-26 04:40:00|||||||||69
1721969100000|2024-07-26 04:45:00|||||||||3
1721969400000|2024-07-26 04:50:00|||||||||189
1721969700000|2024-07-26 04:55:00|||||||||20
1721970000000|2024-07-26 05:00:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|341
1721970300000|2024-07-26 05:05:00|||||||||40
1721970600000|2024-07-26 05:10:00|||||||||22
1721970900000|2024-07-26 05:15:00|||||||||35
1721971200000|2024-07-26 05:20:00|||||||||5
1721971500000|2024-07-26 05:25:00|||||||||4
1721971800000|2024-07-26 05:30:00|||||||||56
1721972100000|2024-07-26 05:35:00|||||||||707
1721972400000|2024-07-26 05:40:00|||||||||47
1721972700000|2024-07-26 05:45:00|||||||||12
1721973000000|2024-07-26 05:50:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|998
1721973300000|2024-07-26 05:55:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|372
1721973600000|2024-07-26 06:00:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|383
1721973900000|2024-07-26 06:05:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|329
1721974200000|2024-07-26 06:10:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|277
1721974500000|2024-07-26 06:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|938
1721974800000|2024-07-26 06:20:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|776
1721975100000|2024-07-26 06:25:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|763
1721975400000|2024-07-26 06:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|478
1721975700000|2024-07-26 06:35:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|268
1721976000000|2024-07-26 06:40:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|622
1721976300000|2024-07-26 06:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|645
1721976600000|2024-07-26 06:50:00|10253|10251|10252.8|10250.8|10253|10251|10252.8|10250.8|264
1721976900000|2024-07-26 06:55:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1069
1721977200000|2024-07-26 07:00:00|10253|10251|10252.8|10250.8|10253|10251|10252.4|10250.4|1210
1721977500000|2024-07-26 07:05:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|1204
1721977800000|2024-07-26 07:10:00|10252.6|10250.6|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1176
1721978100000|2024-07-26 07:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1793
1721978400000|2024-07-26 07:20:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1301
1721978700000|2024-07-26 07:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|299
1721979000000|2024-07-26 07:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|516
1721979300000|2024-07-26 07:35:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|1823
1721979600000|2024-07-26 07:40:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|660
1721979900000|2024-07-26 07:45:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|892
1721980200000|2024-07-26 07:50:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|337
1721980500000|2024-07-26 07:55:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|527
1721980800000|2024-07-26 08:00:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|598
1721981100000|2024-07-26 08:05:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|360
1721981400000|2024-07-26 08:10:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|386
1721981700000|2024-07-26 08:15:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|565
1721982000000|2024-07-26 08:20:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|291
1721982300000|2024-07-26 08:25:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|244
1721982600000|2024-07-26 08:30:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|10796
1721982900000|2024-07-26 08:35:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|1407
1721983200000|2024-07-26 08:40:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|604
1721983500000|2024-07-26 08:45:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1346
1721983800000|2024-07-26 08:50:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|400
1721984100000|2024-07-26 08:55:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|134
1721984400000|2024-07-26 09:00:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|547
1721984700000|2024-07-26 09:05:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1520
1721985000000|2024-07-26 09:10:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1034
1721985300000|2024-07-26 09:15:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|362
1721985600000|2024-07-26 09:20:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|606
1721985900000|2024-07-26 09:25:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|404
1721986200000|2024-07-26 09:30:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|536
1721986500000|2024-07-26 09:35:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|492
1721986800000|2024-07-26 09:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|424
1721987100000|2024-07-26 09:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|140
1721987400000|2024-07-26 09:50:00|||||||||51
1721987700000|2024-07-26 09:55:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|1558
1721988000000|2024-07-26 10:00:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|1376
1721988300000|2024-07-26 10:05:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|486
1721988600000|2024-07-26 10:10:00|||||||||170
1721988900000|2024-07-26 10:15:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|821
1721989200000|2024-07-26 10:20:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|377
1721989500000|2024-07-26 10:25:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|380
1721989800000|2024-07-26 10:30:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|233
1721990100000|2024-07-26 10:35:00|||||||||200
1721990400000|2024-07-26 10:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|182
1721990700000|2024-07-26 10:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|1229
1721991000000|2024-07-26 10:50:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|724
1721991300000|2024-07-26 10:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|714
1721991600000|2024-07-26 11:00:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|791
1721991900000|2024-07-26 11:05:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1612
1721992200000|2024-07-26 11:10:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|769
1721992500000|2024-07-26 11:15:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|360
1721992800000|2024-07-26 11:20:00|10254.3|10252.3|10253.1|10251.1|10254.3|10252.3|10253.1|10251.1|3729
1721993100000|2024-07-26 11:25:00|||||||||395
1721993400000|2024-07-26 11:30:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|771
1721993700000|2024-07-26 11:35:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|220
1721994000000|2024-07-26 11:40:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|936
1721994300000|2024-07-26 11:45:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|732
1721994600000|2024-07-26 11:50:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|1727
1721994900000|2024-07-26 11:55:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|1949
1721995200000|2024-07-26 12:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|2134
1721995500000|2024-07-26 12:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|1379
1721995800000|2024-07-26 12:10:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|1074
1721996100000|2024-07-26 12:15:00|10251.2|10249.2|10250|10248|10251.2|10249.2|10250|10248|7808
1721996400000|2024-07-26 12:20:00|10249.6|10247.6|10249.2|10247.2|10250|10248|10248.9|10246.9|9158
1721996700000|2024-07-26 12:25:00|10249.6|10247.6|10250.6|10248.6|10252.2|10250.2|10249.2|10247.2|5391
1721997000000|2024-07-26 12:30:00|10250.4|10248.4|10255.5|10253.5|10256.3|10254.3|10247.5|10245.5|22190
1721997300000|2024-07-26 12:35:00|10255.1|10253.1|10257.8|10255.8|10258.2|10256.2|10254.7|10252.7|12499
1721997600000|2024-07-26 12:40:00|10258.2|10256.2|10256.7|10254.7|10258.6|10256.6|10256.3|10254.3|9058
1721997900000|2024-07-26 12:45:00|10256.5|10254.5|10258.2|10256.2|10258.2|10256.2|10256.3|10254.3|11046
1721998200000|2024-07-26 12:50:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|7796
1721998500000|2024-07-26 12:55:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|7006
1721998800000|2024-07-26 13:00:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|12447
1721999100000|2024-07-26 13:05:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|4306
1721999400000|2024-07-26 13:10:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|3585
1721999700000|2024-07-26 13:15:00|10260.6|10258.6|10261.7|10259.7|10261.7|10259.7|10260.2|10258.2|7403
1722000000000|2024-07-26 13:20:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|2613
1722000300000|2024-07-26 13:25:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|2567
1722000600000|2024-07-26 13:30:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|3435
1722000900000|2024-07-26 13:35:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|2168
1722001200000|2024-07-26 13:40:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|3381
1722001500000|2024-07-26 13:45:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|6424
1722001800000|2024-07-26 13:50:00|10262.3|10260.3|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|2671
1722002100000|2024-07-26 13:55:00|10262.3|10260.3|10262.7|10260.7|10262.9|10260.9|10262.1|10260.1|3510
1722002400000|2024-07-26 14:00:00|10262.5|10260.5|10261.4|10259.4|10262.5|10260.5|10261|10259|5684
1722002700000|2024-07-26 14:05:00|10261|10259|10262.5|10260.5|10262.5|10260.5|10260.6|10258.6|2514
1722003000000|2024-07-26 14:10:00|10262.1|10260.1|10261.7|10259.7|10262.7|10260.7|10261.7|10259.7|3715
1722003300000|2024-07-26 14:15:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10261|10259|8144
1722003600000|2024-07-26 14:20:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|6377
1722003900000|2024-07-26 14:25:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1033
1722004200000|2024-07-26 14:30:00|10261.4|10259.4|10262.5|10260.5|10262.9|10260.9|10261.4|10259.4|1379
1722004500000|2024-07-26 14:35:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|807
1722004800000|2024-07-26 14:40:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|3076
1722005100000|2024-07-26 14:45:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|1953
1722005400000|2024-07-26 14:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2325
1722005700000|2024-07-26 14:55:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|2336
1722006000000|2024-07-26 15:00:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|3042
1722006300000|2024-07-26 15:05:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|1735
1722006600000|2024-07-26 15:10:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1920
1722006900000|2024-07-26 15:15:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1728
1722007200000|2024-07-26 15:20:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|1010
1722007500000|2024-07-26 15:25:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|993
1722007800000|2024-07-26 15:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|911
1722008100000|2024-07-26 15:35:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|1529
1722008400000|2024-07-26 15:40:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|3212
1722008700000|2024-07-26 15:45:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|396
1722009000000|2024-07-26 15:50:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|531
1722009300000|2024-07-26 15:55:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|1617
1722009600000|2024-07-26 16:00:00|||||||||415
1722009900000|2024-07-26 16:05:00|||||||||246
1722010200000|2024-07-26 16:10:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|949
1722010500000|2024-07-26 16:15:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|421
1722010800000|2024-07-26 16:20:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|471
1722011100000|2024-07-26 16:25:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|2491
1722011400000|2024-07-26 16:30:00|||||||||89
1722011700000|2024-07-26 16:35:00|||||||||77
1722012000000|2024-07-26 16:40:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|2061
1722012300000|2024-07-26 16:45:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|903
1722012600000|2024-07-26 16:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|983
1722012900000|2024-07-26 16:55:00|10261|10259|10261|10259|10261|10259|10261|10259|1553
1722013200000|2024-07-26 17:00:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|2033
1722013500000|2024-07-26 17:05:00|||||||||264
1722013800000|2024-07-26 17:10:00|||||||||290
1722014100000|2024-07-26 17:15:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|681
1722014400000|2024-07-26 17:20:00|||||||||572
1722014700000|2024-07-26 17:25:00|||||||||145
1722015000000|2024-07-26 17:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|1038
1722015300000|2024-07-26 17:35:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1140
1722015600000|2024-07-26 17:40:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|551
1722015900000|2024-07-26 17:45:00|||||||||40
1722016200000|2024-07-26 17:50:00|||||||||31
1722016500000|2024-07-26 17:55:00|||||||||319
1722016800000|2024-07-26 18:00:00|||||||||653
1722017100000|2024-07-26 18:05:00|||||||||2139
1722017400000|2024-07-26 18:10:00|||||||||500
1722017700000|2024-07-26 18:15:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|1935
1722018000000|2024-07-26 18:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|552
1722018300000|2024-07-26 18:25:00|10261|10259|10261|10259|10261|10259|10261|10259|3652
1722018600000|2024-07-26 18:30:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|603
1722018900000|2024-07-26 18:35:00|||||||||255
1722019200000|2024-07-26 18:40:00|||||||||1965
1722019500000|2024-07-26 18:45:00|10261|10259|10261|10259|10261|10259|10261|10259|381
1722019800000|2024-07-26 18:50:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|4899
1722020100000|2024-07-26 18:55:00|10261|10259|10261|10259|10261|10259|10261|10259|2334
1722020400000|2024-07-26 19:00:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|1767
1722020700000|2024-07-26 19:05:00|10261|10259|10261|10259|10261|10259|10261|10259|689
1722021000000|2024-07-26 19:10:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|366
1722021300000|2024-07-26 19:15:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|326
1722021600000|2024-07-26 19:20:00|||||||||191
1722021900000|2024-07-26 19:25:00|||||||||142
1722022200000|2024-07-26 19:30:00|||||||||37
1722022500000|2024-07-26 19:35:00|||||||||269
1722022800000|2024-07-26 19:40:00|||||||||534
1722023100000|2024-07-26 19:45:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1624
1722023400000|2024-07-26 19:50:00|||||||||252
1722023700000|2024-07-26 19:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2320
1722024000000|2024-07-26 20:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|3385
1722024300000|2024-07-26 20:05:00|||||||||177
1722024600000|2024-07-26 20:10:00|||||||||309
1722024900000|2024-07-26 20:15:00|||||||||25
1722025200000|2024-07-26 20:20:00|||||||||324
1722025500000|2024-07-26 20:25:00|||||||||22
1722025800000|2024-07-26 20:30:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1075
1722026100000|2024-07-26 20:35:00|||||||||1085
1722026400000|2024-07-26 20:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|427
1722026700000|2024-07-26 20:45:00|||||||||850
1722027000000|2024-07-26 20:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|1188
1722027300000|2024-07-26 20:55:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1838
1721779500000|2024-07-24 00:05:00|10249.6|10247.6|10249.8|10247.8|10250|10248|10249.6|10247.6|477
1721779800000|2024-07-24 00:10:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|4
1721780100000|2024-07-24 00:15:00|||||||||5
1721780400000|2024-07-24 00:20:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|215
1721781000000|2024-07-24 00:30:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|62
1721781300000|2024-07-24 00:35:00|||||||||1
1721781600000|2024-07-24 00:40:00|||||||||3
1721781900000|2024-07-24 00:45:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|613
1721782200000|2024-07-24 00:50:00|||||||||1218
1721782500000|2024-07-24 00:55:00|||||||||48
1721782800000|2024-07-24 01:00:00|||||||||2
1721783100000|2024-07-24 01:05:00|||||||||583
1721783400000|2024-07-24 01:10:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|182
1721783700000|2024-07-24 01:15:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|107
1721784000000|2024-07-24 01:20:00|10250|10248|10250|10248|10250|10248|10250|10248|71
1721784300000|2024-07-24 01:25:00|10249.6|10247.6|10249.6|10247.6|10250|10248|10249.6|10247.6|566
1721784600000|2024-07-24 01:30:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|796
1721784900000|2024-07-24 01:35:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|118
1721785200000|2024-07-24 01:40:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|692
1721785500000|2024-07-24 01:45:00|||||||||44
1721785800000|2024-07-24 01:50:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|958
1721786100000|2024-07-24 01:55:00|||||||||5
1721786400000|2024-07-24 02:00:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|250
1721786700000|2024-07-24 02:05:00|||||||||169
1721787000000|2024-07-24 02:10:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|1559
1721787300000|2024-07-24 02:15:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|538
1721787600000|2024-07-24 02:20:00|||||||||161
1721787900000|2024-07-24 02:25:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|237
1721788200000|2024-07-24 02:30:00|||||||||113
1721788800000|2024-07-24 02:40:00|||||||||156
1721789100000|2024-07-24 02:45:00|10248.5|10246.5|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|146
1721789400000|2024-07-24 02:50:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|75
1721789700000|2024-07-24 02:55:00|||||||||14
1721790000000|2024-07-24 03:00:00|||||||||67
1721790300000|2024-07-24 03:05:00|||||||||33
1721790600000|2024-07-24 03:10:00|||||||||12
1721791200000|2024-07-24 03:20:00|||||||||53
1721791500000|2024-07-24 03:25:00|||||||||65
1721791800000|2024-07-24 03:30:00|10249.2|10247.2|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|113
1721792100000|2024-07-24 03:35:00|||||||||230
1721792400000|2024-07-24 03:40:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|181
1721792700000|2024-07-24 03:45:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|913
1721793300000|2024-07-24 03:55:00|||||||||7
1721793600000|2024-07-24 04:00:00|||||||||56
1721793900000|2024-07-24 04:05:00|||||||||353
1721794200000|2024-07-24 04:10:00|||||||||676
1721794500000|2024-07-24 04:15:00|||||||||56
1721795100000|2024-07-24 04:25:00|||||||||230
1721795400000|2024-07-24 04:30:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|294
1721795700000|2024-07-24 04:35:00|||||||||572
1721796000000|2024-07-24 04:40:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|47
1721796300000|2024-07-24 04:45:00|10249.4|10247.4|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|506
1721796900000|2024-07-24 04:55:00|||||||||50
1721797200000|2024-07-24 05:00:00|||||||||2
1721797500000|2024-07-24 05:05:00|||||||||333
1721797800000|2024-07-24 05:10:00|||||||||209
1721798100000|2024-07-24 05:15:00|||||||||19
1721798400000|2024-07-24 05:20:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|842
1721798700000|2024-07-24 05:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|150
1721799000000|2024-07-24 05:30:00|10249.4|10247.4|10249.2|10247.2|10249.4|10247.4|10249.2|10247.2|211
1721799300000|2024-07-24 05:35:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|489
1721799600000|2024-07-24 05:40:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|508
1721799900000|2024-07-24 05:45:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|284
1721800200000|2024-07-24 05:50:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|319
1721800500000|2024-07-24 05:55:00|||||||||14
1721800800000|2024-07-24 06:00:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|238
1721801100000|2024-07-24 06:05:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|217
1721801400000|2024-07-24 06:10:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|379
1721801700000|2024-07-24 06:15:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|1982
1721802000000|2024-07-24 06:20:00|||||||||251
1721802300000|2024-07-24 06:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|753
1721802600000|2024-07-24 06:30:00|10251|10249|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|1794
1721802900000|2024-07-24 06:35:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|877
1721803200000|2024-07-24 06:40:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|746
1721803500000|2024-07-24 06:45:00|10251.4|10249.4|10251.6|10249.6|10251.6|10249.6|10251.4|10249.4|390
1721803800000|2024-07-24 06:50:00|10252|10250|10252|10250|10252|10250|10252|10250|527
1721804100000|2024-07-24 06:55:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|1203
1721804400000|2024-07-24 07:00:00|10252|10250|10252|10250|10252|10250|10252|10250|775
1721804700000|2024-07-24 07:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|1077
1721805000000|2024-07-24 07:10:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|324
1721805300000|2024-07-24 07:15:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|1285
1721805600000|2024-07-24 07:20:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1328
1721805900000|2024-07-24 07:25:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|194
1721806200000|2024-07-24 07:30:00|10251.4|10249.4|10252.8|10250.8|10253.1|10251.1|10251.4|10249.4|3803
1721806500000|2024-07-24 07:35:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|681
1721806800000|2024-07-24 07:40:00|10253|10251|10253.5|10251.5|10253.7|10251.7|10253|10251|2372
1721807100000|2024-07-24 07:45:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|308
1721807400000|2024-07-24 07:50:00|10253.3|10251.3|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|970
1721807700000|2024-07-24 07:55:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|445
1721808000000|2024-07-24 08:00:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1267
1721808300000|2024-07-24 08:05:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|750
1721808600000|2024-07-24 08:10:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|643
1721808900000|2024-07-24 08:15:00|10253.3|10251.3|10253.1|10251.1|10253.3|10251.3|10253.1|10251.1|161
1721809200000|2024-07-24 08:20:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|460
1721809500000|2024-07-24 08:25:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|1141
1721809800000|2024-07-24 08:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|710
1721810100000|2024-07-24 08:35:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|880
1721810400000|2024-07-24 08:40:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|887
1721810700000|2024-07-24 08:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|777
1721811000000|2024-07-24 08:50:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|508
1721811300000|2024-07-24 08:55:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|422
1721811600000|2024-07-24 09:00:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|806
1721811900000|2024-07-24 09:05:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|277
1721812200000|2024-07-24 09:10:00|||||||||45
1721812500000|2024-07-24 09:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|200
1721812800000|2024-07-24 09:20:00|||||||||436
1721813100000|2024-07-24 09:25:00|||||||||138
1721813400000|2024-07-24 09:30:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|60
1721813700000|2024-07-24 09:35:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|685
1721814000000|2024-07-24 09:40:00|10252|10250|10252|10250|10252|10250|10251.8|10249.8|831
1721814300000|2024-07-24 09:45:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|458
1721814600000|2024-07-24 09:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|53
1721814900000|2024-07-24 09:55:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|233
1721815200000|2024-07-24 10:00:00|10252.2|10250.2|10252|10250|10252.2|10250.2|10252|10250|111
1721815500000|2024-07-24 10:05:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|1303
1721815800000|2024-07-24 10:10:00|||||||||441
1721816100000|2024-07-24 10:15:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|108
1721816400000|2024-07-24 10:20:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|1233
1721816700000|2024-07-24 10:25:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|503
1721817000000|2024-07-24 10:30:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|784
1721817300000|2024-07-24 10:35:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|305
1721817600000|2024-07-24 10:40:00|||||||||31
1721817900000|2024-07-24 10:45:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|381
1721818200000|2024-07-24 10:50:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|345
1721818500000|2024-07-24 10:55:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|64
1721818800000|2024-07-24 11:00:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|624
1721819100000|2024-07-24 11:05:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|270
1721819400000|2024-07-24 11:10:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|3180
1721819700000|2024-07-24 11:15:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|629
1721820000000|2024-07-24 11:20:00|||||||||83
1721820300000|2024-07-24 11:25:00|10254.3|10252.3|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|1046
1721820600000|2024-07-24 11:30:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1684
1721820900000|2024-07-24 11:35:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|461
1721821200000|2024-07-24 11:40:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|2686
1721821500000|2024-07-24 11:45:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|2561
1721821800000|2024-07-24 11:50:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1102
1721822100000|2024-07-24 11:55:00|||||||||2847
1721822400000|2024-07-24 12:00:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1896
1721822700000|2024-07-24 12:05:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1236
1721823000000|2024-07-24 12:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1169
1721823300000|2024-07-24 12:15:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|813
1721823600000|2024-07-24 12:20:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1313
1721823900000|2024-07-24 12:25:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|2126
1721824200000|2024-07-24 12:30:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2861
1721824500000|2024-07-24 12:35:00|10257.8|10255.8|10257.4|10255.4|10258.6|10256.6|10257.4|10255.4|6558
1721824800000|2024-07-24 12:40:00|10257.1|10255.1|10258.2|10256.2|10258.6|10256.6|10257.1|10255.1|9396
1721825100000|2024-07-24 12:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|12087
1721825400000|2024-07-24 12:50:00|10258.6|10256.6|10259.8|10257.8|10260.2|10258.2|10258.2|10256.2|7089
1721825700000|2024-07-24 12:55:00|10260.2|10258.2|10261|10259|10261.2|10259.2|10259.8|10257.8|8461
1721826000000|2024-07-24 13:00:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|3865
1721826300000|2024-07-24 13:05:00|10259.4|10257.4|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|2724
1721826600000|2024-07-24 13:10:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|4963
1721826900000|2024-07-24 13:15:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|4727
1721827200000|2024-07-24 13:20:00|10260.2|10258.2|10258.6|10256.6|10260.2|10258.2|10258.6|10256.6|16815
1721827500000|2024-07-24 13:25:00|10258.2|10256.2|10259.4|10257.4|10259.4|10257.4|10258.2|10256.2|3424
1721827800000|2024-07-24 13:30:00|10259|10257|10260.6|10258.6|10260.6|10258.6|10259|10257|2094
1721828100000|2024-07-24 13:35:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10260.2|10258.2|4939
1721828400000|2024-07-24 13:40:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10260.6|10258.6|4438
1721828700000|2024-07-24 13:45:00|10258.4|10256.4|10259.8|10257.8|10260.6|10258.6|10257.1|10255.1|12029
1721829000000|2024-07-24 13:50:00|10259.4|10257.4|10257.8|10255.8|10260.2|10258.2|10257.4|10255.4|7458
1721829300000|2024-07-24 13:55:00|10257.4|10255.4|10259.4|10257.4|10259.4|10257.4|10257.4|10255.4|3519
1721829600000|2024-07-24 14:00:00|10259.2|10257.2|10261|10259|10261|10259|10259|10257|13361
1721829900000|2024-07-24 14:05:00|10261.4|10259.4|10260.6|10258.6|10262.5|10260.5|10260.6|10258.6|10991
1721830200000|2024-07-24 14:10:00|10261|10259|10260.6|10258.6|10261.7|10259.7|10259.8|10257.8|9470
1721830500000|2024-07-24 14:15:00|10260.2|10258.2|10262.1|10260.1|10262.1|10260.1|10260.2|10258.2|4678
1721830800000|2024-07-24 14:20:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|2358
1721831100000|2024-07-24 14:25:00|10261.7|10259.7|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|2526
1721831400000|2024-07-24 14:30:00|10262.9|10260.9|10261.7|10259.7|10262.9|10260.9|10261.4|10259.4|2407
1721831700000|2024-07-24 14:35:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10260.6|10258.6|3446
1721832000000|2024-07-24 14:40:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261|10259|3392
1721832300000|2024-07-24 14:45:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1901
1721832600000|2024-07-24 14:50:00|10262.5|10260.5|10264.1|10262.1|10264.1|10262.1|10262.5|10260.5|6801
1721832900000|2024-07-24 14:55:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|7121
1721833200000|2024-07-24 15:00:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10263.7|10261.7|7955
1721833500000|2024-07-24 15:05:00|10263.7|10261.7|10262.5|10260.5|10263.9|10261.9|10262.5|10260.5|7420
1721833800000|2024-07-24 15:10:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|1902
1721834100000|2024-07-24 15:15:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|2684
1721834400000|2024-07-24 15:20:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1203
1721834700000|2024-07-24 15:25:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|2824
1721835000000|2024-07-24 15:30:00|10263.1|10261.1|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|2283
1721835300000|2024-07-24 15:35:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1733
1721835600000|2024-07-24 15:40:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1115
1721835900000|2024-07-24 15:45:00|10264.1|10262.1|10263.3|10261.3|10264.1|10262.1|10263.3|10261.3|1335
1721836200000|2024-07-24 15:50:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.1|10260.1|1786
1721836500000|2024-07-24 15:55:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|1281
1721836800000|2024-07-24 16:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|3836
1721837100000|2024-07-24 16:05:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|6684
1721837400000|2024-07-24 16:10:00|10261|10259|10261|10259|10261|10259|10260.2|10258.2|3626
1721837700000|2024-07-24 16:15:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261|10259|4055
1721838000000|2024-07-24 16:20:00|10261.7|10259.7|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|3235
1721838300000|2024-07-24 16:25:00|10261.5|10259.5|10260.6|10258.6|10261.5|10259.5|10260.2|10258.2|3582
1721838600000|2024-07-24 16:30:00|10260.8|10258.8|10260.6|10258.6|10261|10259|10260.6|10258.6|2716
1721838900000|2024-07-24 16:35:00|10261|10259|10260.6|10258.6|10261|10259|10260.2|10258.2|10028
1721839200000|2024-07-24 16:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|3218
1721839500000|2024-07-24 16:45:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2247
1721839800000|2024-07-24 16:50:00|10261|10259|10260.6|10258.6|10261.4|10259.4|10260.2|10258.2|5112
1721840100000|2024-07-24 16:55:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|4252
1721840400000|2024-07-24 17:00:00|10261.2|10259.2|10261|10259|10261.5|10259.5|10260.2|10258.2|4166
1721840700000|2024-07-24 17:05:00|10260.6|10258.6|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|3901
1721841000000|2024-07-24 17:10:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|2184
1721841300000|2024-07-24 17:15:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|1592
1721841600000|2024-07-24 17:20:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1156
1721841900000|2024-07-24 17:25:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|1658
1721842200000|2024-07-24 17:30:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1172
1721842500000|2024-07-24 17:35:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|740
1721842800000|2024-07-24 17:40:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|1453
1721843100000|2024-07-24 17:45:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1672
1721843400000|2024-07-24 17:50:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|2546
1721843700000|2024-07-24 17:55:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|4774
1721844000000|2024-07-24 18:00:00|10258.2|10256.2|10257.4|10255.4|10258.6|10256.6|10256.3|10254.3|7198
1721844300000|2024-07-24 18:05:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|6803
1721844600000|2024-07-24 18:10:00|10257.4|10255.4|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|3475
1721844900000|2024-07-24 18:15:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|6503
1721845200000|2024-07-24 18:20:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|3496
1721845500000|2024-07-24 18:25:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.3|10254.3|5534
1721845800000|2024-07-24 18:30:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|5307
1721846100000|2024-07-24 18:35:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|4235
1721846400000|2024-07-24 18:40:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.1|10255.1|3102
1721846700000|2024-07-24 18:45:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2318
1721847000000|2024-07-24 18:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|1868
1721847300000|2024-07-24 18:55:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|4296
1721847600000|2024-07-24 19:00:00|10256.3|10254.3|10255.1|10253.1|10256.3|10254.3|10254.7|10252.7|3392
1721847900000|2024-07-24 19:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|1401
1721848200000|2024-07-24 19:10:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|1857
1721848500000|2024-07-24 19:15:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|6220
1721848800000|2024-07-24 19:20:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|2593
1721849100000|2024-07-24 19:25:00|10256.7|10254.7|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|3347
1721849400000|2024-07-24 19:30:00|10256.9|10254.9|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|4142
1721849700000|2024-07-24 19:35:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1001
1721850000000|2024-07-24 19:40:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|2089
1721850300000|2024-07-24 19:45:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|3506
1721850600000|2024-07-24 19:50:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|2589
1721850900000|2024-07-24 19:55:00|10255.9|10253.9|10254.7|10252.7|10256.3|10254.3|10254.3|10252.3|4566
1721851200000|2024-07-24 20:00:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|7280
1721851500000|2024-07-24 20:05:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1769
1721851800000|2024-07-24 20:10:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|4503
1721852100000|2024-07-24 20:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|5519
1721852400000|2024-07-24 20:20:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.3|10253.3|1772
1721852700000|2024-07-24 20:25:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|4428
1721853000000|2024-07-24 20:30:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2695
1721853300000|2024-07-24 20:35:00|10254.3|10252.3|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|2230
1721853600000|2024-07-24 20:40:00|10254.3|10252.3|10253.5|10251.5|10254.3|10252.3|10253.5|10251.5|1070
1721853900000|2024-07-24 20:45:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|1865
1721854200000|2024-07-24 20:50:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|2102
1721854500000|2024-07-24 20:55:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|993
1721858400000|2024-07-24 22:00:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|327
1721858700000|2024-07-24 22:05:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|704
1721859000000|2024-07-24 22:10:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|40
1721859300000|2024-07-24 22:15:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|379
1721859900000|2024-07-24 22:25:00|||||||||2
1721860200000|2024-07-24 22:30:00|||||||||5
1721860500000|2024-07-24 22:35:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|410
1721860800000|2024-07-24 22:40:00|||||||||158
1721861100000|2024-07-24 22:45:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|271
1721861400000|2024-07-24 22:50:00|10254.9|10252.9|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|303
1721861700000|2024-07-24 22:55:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|804
1721862000000|2024-07-24 23:00:00|||||||||758
1721862300000|2024-07-24 23:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|45
1721862900000|2024-07-24 23:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|117
1721863200000|2024-07-24 23:20:00|||||||||2
1721863500000|2024-07-24 23:25:00|||||||||330
1721863800000|2024-07-24 23:30:00|||||||||205
1721864100000|2024-07-24 23:35:00|||||||||1
1721864400000|2024-07-24 23:40:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|98
1721864700000|2024-07-24 23:45:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|85
1721865000000|2024-07-24 23:50:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|615
1721865300000|2024-07-24 23:55:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|423
1721865600000|2024-07-25 00:00:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|773
1721865900000|2024-07-25 00:05:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|786
1721866200000|2024-07-25 00:10:00|||||||||88
1721866500000|2024-07-25 00:15:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|429
1721866800000|2024-07-25 00:20:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|768
1721867100000|2024-07-25 00:25:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|538
1721867400000|2024-07-25 00:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|269
1721867700000|2024-07-25 00:35:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|1079
1721868000000|2024-07-25 00:40:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|474
1721868300000|2024-07-25 00:45:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|497
1721868600000|2024-07-25 00:50:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|2328
1721868900000|2024-07-25 00:55:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|99
1721869200000|2024-07-25 01:00:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|663
1721869500000|2024-07-25 01:05:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1965
1721869800000|2024-07-25 01:10:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|342
1721870100000|2024-07-25 01:15:00|||||||||313
1721870400000|2024-07-25 01:20:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|410
1721870700000|2024-07-25 01:25:00|10257.6|10255.6|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1231
1721871000000|2024-07-25 01:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|559
1721871300000|2024-07-25 01:35:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|717
1721871600000|2024-07-25 01:40:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|1089
1721871900000|2024-07-25 01:45:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1427
1721872200000|2024-07-25 01:50:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|489
1721872500000|2024-07-25 01:55:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|45
1721872800000|2024-07-25 02:00:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|349
1721873100000|2024-07-25 02:05:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|665
1721873400000|2024-07-25 02:10:00|||||||||590
1721873700000|2024-07-25 02:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|513
1721874000000|2024-07-25 02:20:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|281
1721874300000|2024-07-25 02:25:00|10257.4|10255.4|10257.6|10255.6|10257.8|10255.8|10257.4|10255.4|249
1721874600000|2024-07-25 02:30:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|242
1721874900000|2024-07-25 02:35:00|||||||||17
1721875200000|2024-07-25 02:40:00|||||||||1861
1721875500000|2024-07-25 02:45:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|615
1721875800000|2024-07-25 02:50:00|||||||||511
1721876100000|2024-07-25 02:55:00|||||||||397
1721876400000|2024-07-25 03:00:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|135
1721876700000|2024-07-25 03:05:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|354
1721877000000|2024-07-25 03:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|209
1721877300000|2024-07-25 03:15:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|185
1721877600000|2024-07-25 03:20:00|||||||||107
1721877900000|2024-07-25 03:25:00|||||||||54
1721878200000|2024-07-25 03:30:00|10259|10257|10259|10257|10259|10257|10259|10257|275
1721878500000|2024-07-25 03:35:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|422
1721878800000|2024-07-25 03:40:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|163
1721879100000|2024-07-25 03:45:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|440
1721879400000|2024-07-25 03:50:00|||||||||26
1721879700000|2024-07-25 03:55:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|354
1721880000000|2024-07-25 04:00:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|148
1721880300000|2024-07-25 04:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|65
1721880600000|2024-07-25 04:10:00|||||||||20
1721880900000|2024-07-25 04:15:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|559
1721881200000|2024-07-25 04:20:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|330
1721881500000|2024-07-25 04:25:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|455
1721881800000|2024-07-25 04:30:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|424
1721882100000|2024-07-25 04:35:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|946
1721882400000|2024-07-25 04:40:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1055
1721882700000|2024-07-25 04:45:00|||||||||228
1721883000000|2024-07-25 04:50:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|338
1721883300000|2024-07-25 04:55:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|152
1721883600000|2024-07-25 05:00:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|520
1721883900000|2024-07-25 05:05:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2710
1721884200000|2024-07-25 05:10:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|740
1721884500000|2024-07-25 05:15:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1440
1721884800000|2024-07-25 05:20:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|243
1721885100000|2024-07-25 05:25:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|430
1721885400000|2024-07-25 05:30:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|49
1721885700000|2024-07-25 05:35:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|525
1721886000000|2024-07-25 05:40:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1803
1721886300000|2024-07-25 05:45:00|10262.1|10260.1|10261.4|10259.4|10262.5|10260.5|10261.4|10259.4|1677
1721886600000|2024-07-25 05:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|959
1721886900000|2024-07-25 05:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|385
1721887200000|2024-07-25 06:00:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|524
1721887500000|2024-07-25 06:05:00|||||||||161
1721887800000|2024-07-25 06:10:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|553
1721888100000|2024-07-25 06:15:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|984
1721888400000|2024-07-25 06:20:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|1364
1721888700000|2024-07-25 06:25:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|455
1721889000000|2024-07-25 06:30:00|10262.5|10260.5|10264.1|10262.1|10264.1|10262.1|10262.5|10260.5|1651
1721889300000|2024-07-25 06:35:00|10263.7|10261.7|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|2118
1721889600000|2024-07-25 06:40:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|968
1721889900000|2024-07-25 06:45:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|791
1721890200000|2024-07-25 06:50:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1416
1721890500000|2024-07-25 06:55:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1221
1721890800000|2024-07-25 07:00:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|1459
1721891100000|2024-07-25 07:05:00|10264.9|10262.9|10264.3|10262.3|10264.9|10262.9|10264.1|10262.1|2015
1721891400000|2024-07-25 07:10:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|4568
1721891700000|2024-07-25 07:15:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|2122
1721892000000|2024-07-25 07:20:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|2285
1721892300000|2024-07-25 07:25:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|2380
1721892600000|2024-07-25 07:30:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|2683
1721892900000|2024-07-25 07:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|2106
1721893200000|2024-07-25 07:40:00|10268|10266|10266.8|10264.8|10268|10266|10266.8|10264.8|1692
1721893500000|2024-07-25 07:45:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|3190
1721893800000|2024-07-25 07:50:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|2588
1721894100000|2024-07-25 07:55:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|974
1721894400000|2024-07-25 08:00:00|10268|10266|10269.6|10267.6|10269.9|10267.9|10268|10266|2788
1721894700000|2024-07-25 08:05:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.2|10267.2|4742
1721895000000|2024-07-25 08:10:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1974
1721895300000|2024-07-25 08:15:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|2133
1721895600000|2024-07-25 08:20:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1982
1721895900000|2024-07-25 08:25:00|10270.3|10268.3|10268.8|10266.8|10270.3|10268.3|10268.6|10266.6|11187
1721896200000|2024-07-25 08:30:00|10268.6|10266.6|10266.8|10264.8|10268.8|10266.8|10266.8|10264.8|4174
1721896500000|2024-07-25 08:35:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266|10264|4455
1721896800000|2024-07-25 08:40:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|2153
1721897100000|2024-07-25 08:45:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|3427
1721897400000|2024-07-25 08:50:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1189
1721897700000|2024-07-25 08:55:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1735
1721898000000|2024-07-25 09:00:00|10266|10264|10266|10264|10266|10264|10265.3|10263.3|1020
1721898300000|2024-07-25 09:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1875
1721898600000|2024-07-25 09:10:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|3479
1721898900000|2024-07-25 09:15:00|10264.9|10262.9|10265.1|10263.1|10265.1|10263.1|10264.7|10262.7|648
1721899200000|2024-07-25 09:20:00|10265.3|10263.3|10266|10264|10266|10264|10264.9|10262.9|1432
1721899500000|2024-07-25 09:25:00|10266.2|10264.2|10266.4|10264.4|10266.8|10264.8|10266|10264|4056
1721899800000|2024-07-25 09:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1637
1721900100000|2024-07-25 09:35:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|542
1721900400000|2024-07-25 09:40:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1060
1721900700000|2024-07-25 09:45:00|10267.6|10265.6|10267.2|10265.2|10268|10266|10266.8|10264.8|2402
1721901000000|2024-07-25 09:50:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|514
1721901300000|2024-07-25 09:55:00|10267.2|10265.2|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|833
1721901600000|2024-07-25 10:00:00|10268|10266|10269.2|10267.2|10269.2|10267.2|10268|10266|4558
1721901900000|2024-07-25 10:05:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.2|10266.2|2405
1721902200000|2024-07-25 10:10:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|3312
1721902500000|2024-07-25 10:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|649
1721902800000|2024-07-25 10:20:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1269
1721903100000|2024-07-25 10:25:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|3567
1721903400000|2024-07-25 10:30:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|3166
1721903700000|2024-07-25 10:35:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|2138
1721904000000|2024-07-25 10:40:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|499
1721904300000|2024-07-25 10:45:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|954
1721904600000|2024-07-25 10:50:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|2491
1721904900000|2024-07-25 10:55:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267|10265|1523
1721905200000|2024-07-25 11:00:00|10266.8|10264.8|10268|10266|10268|10266|10266.8|10264.8|1109
1721905500000|2024-07-25 11:05:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10267.2|10265.2|906
1721905800000|2024-07-25 11:10:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10265.6|10263.6|3334
1721906100000|2024-07-25 11:15:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1491
1721906400000|2024-07-25 11:20:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|719
1721906700000|2024-07-25 11:25:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|874
1721907000000|2024-07-25 11:30:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1598
1721907300000|2024-07-25 11:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|2045
1721907600000|2024-07-25 11:40:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|723
1721907900000|2024-07-25 11:45:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|2640
1721908200000|2024-07-25 11:50:00|10265.6|10263.6|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|2054
1721908500000|2024-07-25 11:55:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|4875
1721908800000|2024-07-25 12:00:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|2995
1721909100000|2024-07-25 12:05:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|3294
1721909400000|2024-07-25 12:10:00|10264.7|10262.7|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|3203
1721909700000|2024-07-25 12:15:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10264.1|10262.1|6755
1721910000000|2024-07-25 12:20:00|10265.6|10263.6|10266.8|10264.8|10267.2|10265.2|10265.3|10263.3|5796
1721910300000|2024-07-25 12:25:00|10266.6|10264.6|10266.2|10264.2|10267.6|10265.6|10265.5|10263.5|8305
1721910600000|2024-07-25 12:30:00|10267.2|10265.2|10258.6|10256.6|10268.2|10266.2|10258.2|10256.2|18287
1721910900000|2024-07-25 12:35:00|10258.2|10256.2|10259.4|10257.4|10259.8|10257.8|10257.4|10255.4|14734
1721911200000|2024-07-25 12:40:00|10259|10257|10261.7|10259.7|10262.1|10260.1|10259|10257|8953
1721911500000|2024-07-25 12:45:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|6599
1721911800000|2024-07-25 12:50:00|10261.7|10259.7|10259|10257|10261.7|10259.7|10259|10257|7226
1721912100000|2024-07-25 12:55:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10258.6|10256.6|5580
1721912400000|2024-07-25 13:00:00|10258.6|10256.6|10257.8|10255.8|10259.4|10257.4|10257.4|10255.4|4320
1721912700000|2024-07-25 13:05:00|10257.4|10255.4|10258.2|10256.2|10259|10257|10257.4|10255.4|4813
1721913000000|2024-07-25 13:10:00|10257.8|10255.8|10257.4|10255.4|10259|10257|10257.4|10255.4|4034
1721913300000|2024-07-25 13:15:00|10257.8|10255.8|10256.7|10254.7|10258.6|10256.6|10256.7|10254.7|8255
1721913600000|2024-07-25 13:20:00|10256.3|10254.3|10255.5|10253.5|10257.1|10255.1|10255.5|10253.5|5516
1721913900000|2024-07-25 13:25:00|10255.1|10253.1|10255.1|10253.1|10255.9|10253.9|10254.3|10252.3|10235
1721914200000|2024-07-25 13:30:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10255.1|10253.1|9102
1721914500000|2024-07-25 13:35:00|10256.7|10254.7|10256.7|10254.7|10257.4|10255.4|10256.3|10254.3|7404
1721914800000|2024-07-25 13:40:00|10257.1|10255.1|10258.2|10256.2|10258.2|10256.2|10256.7|10254.7|7453
1721915100000|2024-07-25 13:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|2109
1721915400000|2024-07-25 13:50:00|10259.4|10257.4|10259|10257|10259.8|10257.8|10258.6|10256.6|4960
1721915700000|2024-07-25 13:55:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259|10257|5539
1721916000000|2024-07-25 14:00:00|10259.4|10257.4|10261|10259|10261.4|10259.4|10259.4|10257.4|10373
1721916300000|2024-07-25 14:05:00|10260.6|10258.6|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|6570
1721916600000|2024-07-25 14:10:00|10261.5|10259.5|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|4366
1721916900000|2024-07-25 14:15:00|10261.4|10259.4|10261.4|10259.4|10261.5|10259.5|10260.2|10258.2|6444
1721917200000|2024-07-25 14:20:00|10261|10259|10260.2|10258.2|10261|10259|10259.8|10257.8|2501
1721917500000|2024-07-25 14:25:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1654
1721917800000|2024-07-25 14:30:00|10260.4|10258.4|10259.4|10257.4|10260.6|10258.6|10259|10257|5241
1721918100000|2024-07-25 14:35:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|1893
1721918400000|2024-07-25 14:40:00|10259.8|10257.8|10259.8|10257.8|10260.6|10258.6|10259.4|10257.4|2051
1721918700000|2024-07-25 14:45:00|10259.4|10257.4|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|2053
1721919000000|2024-07-25 14:50:00|10260.2|10258.2|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|968
1721919300000|2024-07-25 14:55:00|10259|10257|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|1227
1721919600000|2024-07-25 15:00:00|10259|10257|10258.2|10256.2|10259|10257|10257.8|10255.8|2509
1721919900000|2024-07-25 15:05:00|10258|10256|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1041
1721920200000|2024-07-25 15:10:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.8|10255.8|1052
1721920500000|2024-07-25 15:15:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|2842
1721920800000|2024-07-25 15:20:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|711
1721921100000|2024-07-25 15:25:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|1802
1721921400000|2024-07-25 15:30:00|10259.4|10257.4|10258.6|10256.6|10259.4|10257.4|10258.6|10256.6|1959
1721921700000|2024-07-25 15:35:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1042
1721922000000|2024-07-25 15:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|2955
1721922300000|2024-07-25 15:45:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|3037
1721922600000|2024-07-25 15:50:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|3291
1721922900000|2024-07-25 15:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|262
1721923200000|2024-07-25 16:00:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|3264
1721923500000|2024-07-25 16:05:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|5106
1721923800000|2024-07-25 16:10:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|13557
1721924100000|2024-07-25 16:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|3452
1721924400000|2024-07-25 16:20:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|3938
1721924700000|2024-07-25 16:25:00|10255.1|10253.1|10254.7|10252.7|10255.5|10253.5|10254.7|10252.7|2477
1721925000000|2024-07-25 16:30:00|10254.9|10252.9|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|3631
1721925300000|2024-07-25 16:35:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1983
1721925600000|2024-07-25 16:40:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|1886
1721925900000|2024-07-25 16:45:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2674
1721926200000|2024-07-25 16:50:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2517
1721926500000|2024-07-25 16:55:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|1667
1721926800000|2024-07-25 17:00:00|10255.5|10253.5|10255.9|10253.9|10257.1|10255.1|10254.7|10252.7|3565
1721927100000|2024-07-25 17:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|3240
1721927400000|2024-07-25 17:10:00|10255.9|10253.9|10255.1|10253.1|10256.3|10254.3|10255.1|10253.1|1220
1721927700000|2024-07-25 17:15:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1286
1721928000000|2024-07-25 17:20:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|2505
1721928300000|2024-07-25 17:25:00|10254.7|10252.7|10253.9|10251.9|10254.7|10252.7|10253.9|10251.9|445
1721928600000|2024-07-25 17:30:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|1877
1721928900000|2024-07-25 17:35:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|2442
1721929200000|2024-07-25 17:40:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|4218
1721929500000|2024-07-25 17:45:00|10251.6|10249.6|10251.6|10249.6|10252.8|10250.8|10251.6|10249.6|7760
1721929800000|2024-07-25 17:50:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|2218
1721930100000|2024-07-25 17:55:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|638
1721930400000|2024-07-25 18:00:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|4358
1721930700000|2024-07-25 18:05:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|1306
1721931000000|2024-07-25 18:10:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|1714
1721931300000|2024-07-25 18:15:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|1436
1721931600000|2024-07-25 18:20:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|466
1721931900000|2024-07-25 18:25:00|||||||||1974
1721932200000|2024-07-25 18:30:00|10252|10250|10252|10250|10252|10250|10251.6|10249.6|2242
1721932500000|2024-07-25 18:35:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|645
1721932800000|2024-07-25 18:40:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1852
1721933100000|2024-07-25 18:45:00|10250.8|10248.8|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|844
1721933400000|2024-07-25 18:50:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1565
1721933700000|2024-07-25 18:55:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|6086
1721934000000|2024-07-25 19:00:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|5464
1721934300000|2024-07-25 19:05:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|2029
1721934600000|2024-07-25 19:10:00|10250.4|10248.4|10250|10248|10250.8|10248.8|10250|10248|1681
1721934900000|2024-07-25 19:15:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|4754
1721935200000|2024-07-25 19:20:00|||||||||400
1721935500000|2024-07-25 19:25:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|1709
1721935800000|2024-07-25 19:30:00|10250.8|10248.8|10250.8|10248.8|10251|10249|10250.4|10248.4|2681
1721936100000|2024-07-25 19:35:00|10251|10249|10251.2|10249.2|10251.2|10249.2|10251|10249|406
1721936400000|2024-07-25 19:40:00|||||||||679
1721936700000|2024-07-25 19:45:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|3838
1721937000000|2024-07-25 19:50:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|1803
1721937300000|2024-07-25 19:55:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|3263
1721937600000|2024-07-25 20:00:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|6770
1721937900000|2024-07-25 20:05:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|1062
1721938200000|2024-07-25 20:10:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1341
1721938500000|2024-07-25 20:15:00|10252.8|10250.8|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|844
1721938800000|2024-07-25 20:20:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|840
1721939100000|2024-07-25 20:25:00|||||||||453
1721939400000|2024-07-25 20:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1454
1721939700000|2024-07-25 20:35:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1054
1721940000000|2024-07-25 20:40:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|331
1721940300000|2024-07-25 20:45:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1237
1721940600000|2024-07-25 20:50:00|10253|10251|10253.1|10251.1|10253.1|10251.1|10253|10251|5414
1721940900000|2024-07-25 20:55:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1979
1721944800000|2024-07-25 22:00:00|10253.5|10251.5|10252.2|10250.2|10253.5|10251.5|10251.6|10249.6|328
1721945100000|2024-07-25 22:05:00|10252|10250|10252.6|10250.6|10252.6|10250.6|10252|10250|308
1721945400000|2024-07-25 22:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|52
1721945700000|2024-07-25 22:15:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|115
1721946000000|2024-07-25 22:20:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|29
1721946300000|2024-07-25 22:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|63
1721946600000|2024-07-25 22:30:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|651
1721946900000|2024-07-25 22:35:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|105
1721947200000|2024-07-25 22:40:00|||||||||2
1721947500000|2024-07-25 22:45:00|||||||||217
1721947800000|2024-07-25 22:50:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|395
1721948100000|2024-07-25 22:55:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|166
1721948400000|2024-07-25 23:00:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|171
1721948700000|2024-07-25 23:05:00|||||||||21
1721949000000|2024-07-25 23:10:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|60
1721949300000|2024-07-25 23:15:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|126
1721949600000|2024-07-25 23:20:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|180
1721949900000|2024-07-25 23:25:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|199
1721950200000|2024-07-25 23:30:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|508
1721950500000|2024-07-25 23:35:00|||||||||20
1721950800000|2024-07-25 23:40:00|||||||||1
1721951100000|2024-07-25 23:45:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.7|10251.7|174
1721951400000|2024-07-25 23:50:00|||||||||216
1721951700000|2024-07-25 23:55:00|||||||||99
1721952000000|2024-07-26 00:00:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|876
1721952300000|2024-07-26 00:05:00|10253.3|10251.3|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|540
1721952600000|2024-07-26 00:10:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|787
1721952900000|2024-07-26 00:15:00|10254.3|10252.3|10254.1|10252.1|10254.3|10252.3|10254.1|10252.1|161
1721953200000|2024-07-26 00:20:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|177
1721953500000|2024-07-26 00:25:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|118
1721953800000|2024-07-26 00:30:00|||||||||134
1721954100000|2024-07-26 00:35:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|697
1721954400000|2024-07-26 00:40:00|10252.4|10250.4|10251.6|10249.6|10252.4|10250.4|10251.4|10249.4|777
1721954700000|2024-07-26 00:45:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|1539
1721955000000|2024-07-26 00:50:00|||||||||102
1721955300000|2024-07-26 00:55:00|10251.2|10249.2|10252|10250|10252|10250|10251.2|10249.2|852
1721955600000|2024-07-26 01:00:00|10251.6|10249.6|10251.6|10249.6|10252|10250|10251.6|10249.6|117
1721955900000|2024-07-26 01:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|394
1721956200000|2024-07-26 01:10:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|296
1721956500000|2024-07-26 01:15:00|10252|10250|10252|10250|10252|10250|10252|10250|331
1721957100000|2024-07-26 01:25:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|574
1721957400000|2024-07-26 01:30:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|204
1721957700000|2024-07-26 01:35:00|10252|10250|10252|10250|10252|10250|10252|10250|89
1721958000000|2024-07-26 01:40:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|355
1721958300000|2024-07-26 01:45:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|126
1721958600000|2024-07-26 01:50:00|10252|10250|10252|10250|10252|10250|10252|10250|885
1721958900000|2024-07-26 01:55:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|364
1721959200000|2024-07-26 02:00:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|270
1721959500000|2024-07-26 02:05:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|123
1721959800000|2024-07-26 02:10:00|10251.8|10249.8|10251.6|10249.6|10251.8|10249.8|10251.6|10249.6|153
1721960100000|2024-07-26 02:15:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|410
1721960400000|2024-07-26 02:20:00|||||||||296
1721960700000|2024-07-26 02:25:00|||||||||19
1721961000000|2024-07-26 02:30:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|518
1721961300000|2024-07-26 02:35:00|||||||||104
1721961600000|2024-07-26 02:40:00|10252|10250|10252|10250|10252|10250|10252|10250|52
1721961900000|2024-07-26 02:45:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|122
1721962200000|2024-07-26 02:50:00|||||||||11
1721962500000|2024-07-26 02:55:00|||||||||18
1721962800000|2024-07-26 03:00:00|||||||||282
1721963100000|2024-07-26 03:05:00|||||||||76
1721963400000|2024-07-26 03:10:00|||||||||249
1721963700000|2024-07-26 03:15:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|453
1721964000000|2024-07-26 03:20:00|||||||||54
1721964300000|2024-07-26 03:25:00|||||||||79
1721964600000|2024-07-26 03:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|249
1721964900000|2024-07-26 03:35:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|174
1721965200000|2024-07-26 03:40:00|||||||||196
1721965500000|2024-07-26 03:45:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|730
1721965800000|2024-07-26 03:50:00|||||||||174
1721966100000|2024-07-26 03:55:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|333
1721966400000|2024-07-26 04:00:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|235
1721966700000|2024-07-26 04:05:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|83
1721967000000|2024-07-26 04:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|439
1721967300000|2024-07-26 04:15:00|||||||||5
1721967600000|2024-07-26 04:20:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|936
1721967900000|2024-07-26 04:25:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|107
1721968200000|2024-07-26 04:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|268
1721968500000|2024-07-26 04:35:00|10252.6|10250.6|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|112
1721968800000|2024-07-26 04:40:00|||||||||69
1721969100000|2024-07-26 04:45:00|||||||||3
1721969400000|2024-07-26 04:50:00|||||||||189
1721969700000|2024-07-26 04:55:00|||||||||20
1721970000000|2024-07-26 05:00:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|341
1721970300000|2024-07-26 05:05:00|||||||||40
1721970600000|2024-07-26 05:10:00|||||||||22
1721970900000|2024-07-26 05:15:00|||||||||35
1721971200000|2024-07-26 05:20:00|||||||||5
1721971500000|2024-07-26 05:25:00|||||||||4
1721971800000|2024-07-26 05:30:00|||||||||56
1721972100000|2024-07-26 05:35:00|||||||||707
1721972400000|2024-07-26 05:40:00|||||||||47
1721972700000|2024-07-26 05:45:00|||||||||12
1721973000000|2024-07-26 05:50:00|10252.6|10250.6|10252.4|10250.4|10252.6|10250.6|10252.4|10250.4|998
1721973300000|2024-07-26 05:55:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|372
1721973600000|2024-07-26 06:00:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|383
1721973900000|2024-07-26 06:05:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|329
1721974200000|2024-07-26 06:10:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|277
1721974500000|2024-07-26 06:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|938
1721974800000|2024-07-26 06:20:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|776
1721975100000|2024-07-26 06:25:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|763
1721975400000|2024-07-26 06:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|478
1721975700000|2024-07-26 06:35:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|268
1721976000000|2024-07-26 06:40:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|622
1721976300000|2024-07-26 06:45:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|645
1721976600000|2024-07-26 06:50:00|10253|10251|10252.8|10250.8|10253|10251|10252.8|10250.8|264
1721976900000|2024-07-26 06:55:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1069
1721977200000|2024-07-26 07:00:00|10253|10251|10252.8|10250.8|10253|10251|10252.4|10250.4|1210
1721977500000|2024-07-26 07:05:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|1204
1721977800000|2024-07-26 07:10:00|10252.6|10250.6|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1176
1721978100000|2024-07-26 07:15:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1793
1721978400000|2024-07-26 07:20:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1301
1721978700000|2024-07-26 07:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|299
1721979000000|2024-07-26 07:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|516
1721979300000|2024-07-26 07:35:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|1823
1721979600000|2024-07-26 07:40:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|660
1721979900000|2024-07-26 07:45:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|892
1721980200000|2024-07-26 07:50:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|337
1721980500000|2024-07-26 07:55:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|527
1721980800000|2024-07-26 08:00:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|598
1721981100000|2024-07-26 08:05:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|360
1721981400000|2024-07-26 08:10:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|386
1721981700000|2024-07-26 08:15:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|565
1721982000000|2024-07-26 08:20:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|291
1721982300000|2024-07-26 08:25:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|244
1721982600000|2024-07-26 08:30:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|10796
1721982900000|2024-07-26 08:35:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|1407
1721983200000|2024-07-26 08:40:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|604
1721983500000|2024-07-26 08:45:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1346
1721983800000|2024-07-26 08:50:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|400
1721984100000|2024-07-26 08:55:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|134
1721984400000|2024-07-26 09:00:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|547
1721984700000|2024-07-26 09:05:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1520
1721985000000|2024-07-26 09:10:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1034
1721985300000|2024-07-26 09:15:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|362
1721985600000|2024-07-26 09:20:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|606
1721985900000|2024-07-26 09:25:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|404
1721986200000|2024-07-26 09:30:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|536
1721986500000|2024-07-26 09:35:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|492
1721986800000|2024-07-26 09:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|424
1721987100000|2024-07-26 09:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|140
1721987400000|2024-07-26 09:50:00|||||||||51
1721987700000|2024-07-26 09:55:00|10253.9|10251.9|10254.7|10252.7|10254.7|10252.7|10253.5|10251.5|1558
1721988000000|2024-07-26 10:00:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|1376
1721988300000|2024-07-26 10:05:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|486
1721988600000|2024-07-26 10:10:00|||||||||170
1721988900000|2024-07-26 10:15:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|821
1721989200000|2024-07-26 10:20:00|10253.7|10251.7|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|377
1721989500000|2024-07-26 10:25:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|380
1721989800000|2024-07-26 10:30:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|233
1721990100000|2024-07-26 10:35:00|||||||||200
1721990400000|2024-07-26 10:40:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|182
1721990700000|2024-07-26 10:45:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|1229
1721991000000|2024-07-26 10:50:00|10253.1|10251.1|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|724
1721991300000|2024-07-26 10:55:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|714
1721991600000|2024-07-26 11:00:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|791
1721991900000|2024-07-26 11:05:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1612
1721992200000|2024-07-26 11:10:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|769
1721992500000|2024-07-26 11:15:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|360
1721992800000|2024-07-26 11:20:00|10254.3|10252.3|10253.1|10251.1|10254.3|10252.3|10253.1|10251.1|3729
1721993100000|2024-07-26 11:25:00|||||||||395
1721993400000|2024-07-26 11:30:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|771
1721993700000|2024-07-26 11:35:00|10253.3|10251.3|10253.5|10251.5|10253.5|10251.5|10253.3|10251.3|220
1721994000000|2024-07-26 11:40:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|936
1721994300000|2024-07-26 11:45:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|732
1721994600000|2024-07-26 11:50:00|10252.4|10250.4|10252|10250|10252.8|10250.8|10252|10250|1727
1721994900000|2024-07-26 11:55:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252|10250|1949
1721995200000|2024-07-26 12:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|2134
1721995500000|2024-07-26 12:05:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|1379
1721995800000|2024-07-26 12:10:00|10252|10250|10251.6|10249.6|10252|10250|10251.2|10249.2|1074
1721996100000|2024-07-26 12:15:00|10251.2|10249.2|10250|10248|10251.2|10249.2|10250|10248|7808
1721996400000|2024-07-26 12:20:00|10249.6|10247.6|10249.2|10247.2|10250|10248|10248.9|10246.9|9158
1721996700000|2024-07-26 12:25:00|10249.6|10247.6|10250.6|10248.6|10252.2|10250.2|10249.2|10247.2|5391
1721997000000|2024-07-26 12:30:00|10250.4|10248.4|10255.5|10253.5|10256.3|10254.3|10247.5|10245.5|22190
1721997300000|2024-07-26 12:35:00|10255.1|10253.1|10257.8|10255.8|10258.2|10256.2|10254.7|10252.7|12499
1721997600000|2024-07-26 12:40:00|10258.2|10256.2|10256.7|10254.7|10258.6|10256.6|10256.3|10254.3|9058
1721997900000|2024-07-26 12:45:00|10256.5|10254.5|10258.2|10256.2|10258.2|10256.2|10256.3|10254.3|11046
1721998200000|2024-07-26 12:50:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.4|10255.4|7796
1721998500000|2024-07-26 12:55:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|7006
1721998800000|2024-07-26 13:00:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|12447
1721999100000|2024-07-26 13:05:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|4306
1721999400000|2024-07-26 13:10:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10259.8|10257.8|3585
1721999700000|2024-07-26 13:15:00|10260.6|10258.6|10261.7|10259.7|10261.7|10259.7|10260.2|10258.2|7403
1722000000000|2024-07-26 13:20:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|2613
1722000300000|2024-07-26 13:25:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|2567
1722000600000|2024-07-26 13:30:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|3435
1722000900000|2024-07-26 13:35:00|10262.5|10260.5|10263.3|10261.3|10263.3|10261.3|10262.5|10260.5|2168
1722001200000|2024-07-26 13:40:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|3381
1722001500000|2024-07-26 13:45:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|6424
1722001800000|2024-07-26 13:50:00|10262.3|10260.3|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|2671
1722002100000|2024-07-26 13:55:00|10262.3|10260.3|10262.7|10260.7|10262.9|10260.9|10262.1|10260.1|3510
1722002400000|2024-07-26 14:00:00|10262.5|10260.5|10261.4|10259.4|10262.5|10260.5|10261|10259|5684
1722002700000|2024-07-26 14:05:00|10261|10259|10262.5|10260.5|10262.5|10260.5|10260.6|10258.6|2514
1722003000000|2024-07-26 14:10:00|10262.1|10260.1|10261.7|10259.7|10262.7|10260.7|10261.7|10259.7|3715
1722003300000|2024-07-26 14:15:00|10262.1|10260.1|10261|10259|10262.1|10260.1|10261|10259|8144
1722003600000|2024-07-26 14:20:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|6377
1722003900000|2024-07-26 14:25:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1033
1722004200000|2024-07-26 14:30:00|10261.4|10259.4|10262.5|10260.5|10262.9|10260.9|10261.4|10259.4|1379
1722004500000|2024-07-26 14:35:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|807
1722004800000|2024-07-26 14:40:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|3076
1722005100000|2024-07-26 14:45:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|1953
1722005400000|2024-07-26 14:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2325
1722005700000|2024-07-26 14:55:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|2336
1722006000000|2024-07-26 15:00:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|3042
1722006300000|2024-07-26 15:05:00|10260.4|10258.4|10259.8|10257.8|10260.6|10258.6|10259.8|10257.8|1735
1722006600000|2024-07-26 15:10:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1920
1722006900000|2024-07-26 15:15:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1728
1722007200000|2024-07-26 15:20:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|1010
1722007500000|2024-07-26 15:25:00|10260.4|10258.4|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|993
1722007800000|2024-07-26 15:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|911
1722008100000|2024-07-26 15:35:00|10261|10259|10260.2|10258.2|10261|10259|10260.2|10258.2|1529
1722008400000|2024-07-26 15:40:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|3212
1722008700000|2024-07-26 15:45:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|396
1722009000000|2024-07-26 15:50:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|531
1722009300000|2024-07-26 15:55:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|1617
1722009600000|2024-07-26 16:00:00|||||||||415
1722009900000|2024-07-26 16:05:00|||||||||246
1722010200000|2024-07-26 16:10:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|949
1722010500000|2024-07-26 16:15:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|421
1722010800000|2024-07-26 16:20:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|471
1722011100000|2024-07-26 16:25:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|2491
1722011400000|2024-07-26 16:30:00|||||||||89
1722011700000|2024-07-26 16:35:00|||||||||77
1722012000000|2024-07-26 16:40:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|2061
1722012300000|2024-07-26 16:45:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|903
1722012600000|2024-07-26 16:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|983
1722012900000|2024-07-26 16:55:00|10261|10259|10261|10259|10261|10259|10261|10259|1553
1722013200000|2024-07-26 17:00:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|2033
1722013500000|2024-07-26 17:05:00|||||||||264
1722013800000|2024-07-26 17:10:00|||||||||290
1722014100000|2024-07-26 17:15:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|681
1722014400000|2024-07-26 17:20:00|||||||||572
1722014700000|2024-07-26 17:25:00|||||||||145
1722015000000|2024-07-26 17:30:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|1038
1722015300000|2024-07-26 17:35:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1140
1722015600000|2024-07-26 17:40:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|551
1722015900000|2024-07-26 17:45:00|||||||||40
1722016200000|2024-07-26 17:50:00|||||||||31
1722016500000|2024-07-26 17:55:00|||||||||319
1722016800000|2024-07-26 18:00:00|||||||||653
1722017100000|2024-07-26 18:05:00|||||||||2139
1722017400000|2024-07-26 18:10:00|||||||||500
1722017700000|2024-07-26 18:15:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|1935
1722018000000|2024-07-26 18:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|552
1722018300000|2024-07-26 18:25:00|10261|10259|10261|10259|10261|10259|10261|10259|3652
1722018600000|2024-07-26 18:30:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|603
1722018900000|2024-07-26 18:35:00|||||||||255
1722019200000|2024-07-26 18:40:00|||||||||1965
1722019500000|2024-07-26 18:45:00|10261|10259|10261|10259|10261|10259|10261|10259|381
1722019800000|2024-07-26 18:50:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.2|10258.2|4899
1722020100000|2024-07-26 18:55:00|10261|10259|10261|10259|10261|10259|10261|10259|2334
1722020400000|2024-07-26 19:00:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|1767
1722020700000|2024-07-26 19:05:00|10261|10259|10261|10259|10261|10259|10261|10259|689
1722021000000|2024-07-26 19:10:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|366
1722021300000|2024-07-26 19:15:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|326
1722021600000|2024-07-26 19:20:00|||||||||191
1722021900000|2024-07-26 19:25:00|||||||||142
1722022200000|2024-07-26 19:30:00|||||||||37
1722022500000|2024-07-26 19:35:00|||||||||269
1722022800000|2024-07-26 19:40:00|||||||||534
1722023100000|2024-07-26 19:45:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1624
1722023400000|2024-07-26 19:50:00|||||||||252
1722023700000|2024-07-26 19:55:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|2320
1722024000000|2024-07-26 20:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|3385
1722024300000|2024-07-26 20:05:00|||||||||177
1722024600000|2024-07-26 20:10:00|||||||||309
1722024900000|2024-07-26 20:15:00|||||||||25
1722025200000|2024-07-26 20:20:00|||||||||324
1722025500000|2024-07-26 20:25:00|||||||||22
1722025800000|2024-07-26 20:30:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1075
1722026100000|2024-07-26 20:35:00|||||||||1085
1722026400000|2024-07-26 20:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|427
1722026700000|2024-07-26 20:45:00|||||||||850
1722027000000|2024-07-26 20:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|1188
1722027300000|2024-07-26 20:55:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1838
1722204000000|2024-07-28 22:00:00|10262.5|10260.1|10261.2|10259.2|10262.5|10260.1|10261|10259|345
1722204300000|2024-07-28 22:05:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10261|10259|105
1722204600000|2024-07-28 22:10:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|104
1722204900000|2024-07-28 22:15:00|10261.5|10259.5|10261.4|10259.4|10261.5|10259.5|10261|10259|262
1722205200000|2024-07-28 22:20:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|21
1722205500000|2024-07-28 22:25:00|||||||||35
1722205800000|2024-07-28 22:30:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10261|10259|131
1722206100000|2024-07-28 22:35:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|256
1722206400000|2024-07-28 22:40:00|10261.2|10259.2|10261|10259|10261.4|10259.4|10261|10259|144
1722206700000|2024-07-28 22:45:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|78
1722207000000|2024-07-28 22:50:00|||||||||20
1722207600000|2024-07-28 23:00:00|||||||||1
1722207900000|2024-07-28 23:05:00|||||||||9
1722208200000|2024-07-28 23:10:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|85
1722208500000|2024-07-28 23:15:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|174
1722208800000|2024-07-28 23:20:00|10261.4|10259.4|10261.2|10259.2|10261.4|10259.4|10261|10259|110
1722209100000|2024-07-28 23:25:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|20
1722209400000|2024-07-28 23:30:00|||||||||11
1722210000000|2024-07-28 23:40:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|122
1722210300000|2024-07-28 23:45:00|10261|10259|10261.4|10259.4|10261.7|10259.7|10261|10259|261
1722210900000|2024-07-28 23:55:00|10261|10259|10261.2|10259.2|10261.4|10259.4|10261|10259|294
1722211200000|2024-07-29 00:00:00|10261|10259|10262.1|10260.1|10262.5|10260.5|10261|10259|3110
1722211500000|2024-07-29 00:05:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|2319
1722211800000|2024-07-29 00:10:00|||||||||38
1722212100000|2024-07-29 00:15:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|845
1722212400000|2024-07-29 00:20:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|160
1722212700000|2024-07-29 00:25:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|436
1722213000000|2024-07-29 00:30:00|10263.1|10261.1|10264.1|10262.1|10264.5|10262.5|10263.1|10261.1|1305
1722213300000|2024-07-29 00:35:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|519
1722213600000|2024-07-29 00:40:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|280
1722213900000|2024-07-29 00:45:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|45
1722214200000|2024-07-29 00:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|348
1722214500000|2024-07-29 00:55:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|480
1722214800000|2024-07-29 01:00:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|345
1722215100000|2024-07-29 01:05:00|||||||||275
1722215400000|2024-07-29 01:10:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|614
1722215700000|2024-07-29 01:15:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|810
1722216000000|2024-07-29 01:20:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|260
1722216300000|2024-07-29 01:25:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|2900
1722216600000|2024-07-29 01:30:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|264
1722216900000|2024-07-29 01:35:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.7|10262.7|2104
1722217200000|2024-07-29 01:40:00|10265.5|10263.5|10265.6|10263.6|10266|10264|10265.3|10263.3|1455
1722217500000|2024-07-29 01:45:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|313
1722217800000|2024-07-29 01:50:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|469
1722218100000|2024-07-29 01:55:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|238
1722218400000|2024-07-29 02:00:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|629
1722218700000|2024-07-29 02:05:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|295
1722219000000|2024-07-29 02:10:00|||||||||464
1722219300000|2024-07-29 02:15:00|||||||||10
1722219600000|2024-07-29 02:20:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|329
1722219900000|2024-07-29 02:25:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|428
1722220200000|2024-07-29 02:30:00|||||||||40
1722220500000|2024-07-29 02:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|243
1722220800000|2024-07-29 02:40:00|10266.2|10264.2|10266|10264|10266.2|10264.2|10266|10264|190
1722221100000|2024-07-29 02:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|650
1722221400000|2024-07-29 02:50:00|10266|10264|10266|10264|10266|10264|10266|10264|49
1722221700000|2024-07-29 02:55:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|3638
1722222000000|2024-07-29 03:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|192
1722222300000|2024-07-29 03:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|251
1722222600000|2024-07-29 03:10:00|||||||||102
1722222900000|2024-07-29 03:15:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|81
1722223200000|2024-07-29 03:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|41
1722223500000|2024-07-29 03:25:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|411
1722223800000|2024-07-29 03:30:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|419
1722224100000|2024-07-29 03:35:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|439
1722224400000|2024-07-29 03:40:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|486
1722224700000|2024-07-29 03:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|302
1722225000000|2024-07-29 03:50:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|129
1722225300000|2024-07-29 03:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|536
1722225600000|2024-07-29 04:00:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|694
1722225900000|2024-07-29 04:05:00|||||||||107
1722226200000|2024-07-29 04:10:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|397
1722226500000|2024-07-29 04:15:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|56
1722226800000|2024-07-29 04:20:00|||||||||90
1722227100000|2024-07-29 04:25:00|||||||||43
1722227400000|2024-07-29 04:30:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|255
1722227700000|2024-07-29 04:35:00|||||||||204
1722228000000|2024-07-29 04:40:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|146
1722228300000|2024-07-29 04:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|282
1722228600000|2024-07-29 04:50:00|||||||||7
1722228900000|2024-07-29 04:55:00|||||||||214
1722229200000|2024-07-29 05:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|272
1722229500000|2024-07-29 05:05:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|185
1722229800000|2024-07-29 05:10:00|10266|10264|10266|10264|10266|10264|10266|10264|628
1722230100000|2024-07-29 05:15:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|687
1722230400000|2024-07-29 05:20:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|185
1722230700000|2024-07-29 05:25:00|||||||||94
1722231000000|2024-07-29 05:30:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|143
1722231300000|2024-07-29 05:35:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|187
1722231600000|2024-07-29 05:40:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|712
1722231900000|2024-07-29 05:45:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|175
1722232200000|2024-07-29 05:50:00|||||||||369
1722232500000|2024-07-29 05:55:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|180
1722232800000|2024-07-29 06:00:00|||||||||70
1722233100000|2024-07-29 06:05:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|228
1722233400000|2024-07-29 06:10:00|||||||||44
1722233700000|2024-07-29 06:15:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|165
1722234000000|2024-07-29 06:20:00|||||||||57
1722234300000|2024-07-29 06:25:00|||||||||94
1722234600000|2024-07-29 06:30:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|914
1722234900000|2024-07-29 06:35:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|78
1722235200000|2024-07-29 06:40:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|375
1722235500000|2024-07-29 06:45:00|||||||||27
1722235800000|2024-07-29 06:50:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|156
1722236100000|2024-07-29 06:55:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|298
1722236400000|2024-07-29 07:00:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1273
1722236700000|2024-07-29 07:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|154
1722237000000|2024-07-29 07:10:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|685
1722237300000|2024-07-29 07:15:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|3889
1722237600000|2024-07-29 07:20:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|588
1722237900000|2024-07-29 07:25:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|679
1722238200000|2024-07-29 07:30:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1240
1722238500000|2024-07-29 07:35:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|487
1722238800000|2024-07-29 07:40:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|1775
1722239100000|2024-07-29 07:45:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1131
1722239400000|2024-07-29 07:50:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|1450
1722239700000|2024-07-29 07:55:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|220
1722240000000|2024-07-29 08:00:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|471
1722240300000|2024-07-29 08:05:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|1814
1722240600000|2024-07-29 08:10:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|889
1722240900000|2024-07-29 08:15:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|737
1722241200000|2024-07-29 08:20:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1022
1722241500000|2024-07-29 08:25:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|503
1722241800000|2024-07-29 08:30:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|744
1722242100000|2024-07-29 08:35:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|758
1722242400000|2024-07-29 08:40:00|||||||||413
1722242700000|2024-07-29 08:45:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|730
1722243000000|2024-07-29 08:50:00|||||||||115
1722243300000|2024-07-29 08:55:00|10264.7|10262.7|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|143
1722243600000|2024-07-29 09:00:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1189
1722243900000|2024-07-29 09:05:00|||||||||403
1722244200000|2024-07-29 09:10:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|627
1722244500000|2024-07-29 09:15:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|301
1722244800000|2024-07-29 09:20:00|10265.1|10263.1|10264.9|10262.9|10265.1|10263.1|10264.9|10262.9|165
1722245100000|2024-07-29 09:25:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|289
1722245400000|2024-07-29 09:30:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|441
1722245700000|2024-07-29 09:35:00|||||||||67
1722246000000|2024-07-29 09:40:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|500
1722246300000|2024-07-29 09:45:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|653
1722246600000|2024-07-29 09:50:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|714
1722246900000|2024-07-29 09:55:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|619
1722247200000|2024-07-29 10:00:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1007
1722247500000|2024-07-29 10:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|703
1722247800000|2024-07-29 10:10:00|||||||||76
1722248100000|2024-07-29 10:15:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|1587
1722248400000|2024-07-29 10:20:00|||||||||713
1722248700000|2024-07-29 10:25:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|200
1722249300000|2024-07-29 10:35:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|252
1722249600000|2024-07-29 10:40:00|||||||||275
1722249900000|2024-07-29 10:45:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|221
1722250200000|2024-07-29 10:50:00|||||||||1251
1722250800000|2024-07-29 11:00:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1034
1722251100000|2024-07-29 11:05:00|||||||||232
1722251400000|2024-07-29 11:10:00|||||||||137
1722251700000|2024-07-29 11:15:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|849
1722252000000|2024-07-29 11:20:00|||||||||681
1722252300000|2024-07-29 11:25:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|196
1722252600000|2024-07-29 11:30:00|||||||||105
1722252900000|2024-07-29 11:35:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1283
1722253200000|2024-07-29 11:40:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|474
1722253500000|2024-07-29 11:45:00|||||||||332
1722253800000|2024-07-29 11:50:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|773
1722254100000|2024-07-29 11:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|1108
1722254400000|2024-07-29 12:00:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|4004
1722254700000|2024-07-29 12:05:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|2937
1722255000000|2024-07-29 12:10:00|10265.8|10263.8|10265.3|10263.3|10265.8|10263.8|10265.3|10263.3|443
1722255300000|2024-07-29 12:15:00|10264.9|10262.9|10263.7|10261.7|10264.9|10262.9|10263.7|10261.7|1431
1722255600000|2024-07-29 12:20:00|10263.3|10261.3|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|5520
1722255900000|2024-07-29 12:25:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|2211
1722256200000|2024-07-29 12:30:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.5|10260.5|3022
1722256500000|2024-07-29 12:35:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|1229
1722256800000|2024-07-29 12:40:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|2013
1722257100000|2024-07-29 12:45:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|1794
1722257400000|2024-07-29 12:50:00|||||||||486
1722257700000|2024-07-29 12:55:00|10263.3|10261.3|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|2239
1722258000000|2024-07-29 13:00:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|2702
1722258300000|2024-07-29 13:05:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|1513
1722258600000|2024-07-29 13:10:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1158
1722258900000|2024-07-29 13:15:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|997
1722259200000|2024-07-29 13:20:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|1802
1722259500000|2024-07-29 13:25:00|10263.1|10261.1|10262.9|10260.9|10263.1|10261.1|10262.5|10260.5|2337
1722259800000|2024-07-29 13:30:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|2681
1722260100000|2024-07-29 13:35:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1584
1722260400000|2024-07-29 13:40:00|10262.9|10260.9|10262.9|10260.9|10263.3|10261.3|10262.9|10260.9|1060
1722260700000|2024-07-29 13:45:00|10263.3|10261.3|10262.5|10260.5|10263.3|10261.3|10262.5|10260.5|2442
1722261000000|2024-07-29 13:50:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2182
1722261300000|2024-07-29 13:55:00|10262.3|10260.3|10261.7|10259.7|10262.3|10260.3|10261|10259|893
1722261600000|2024-07-29 14:00:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10260.6|10258.6|2979
1722261900000|2024-07-29 14:05:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|11845
1722262200000|2024-07-29 14:10:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|683
1722262500000|2024-07-29 14:15:00|||||||||1925
1722262800000|2024-07-29 14:20:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1062
1722263100000|2024-07-29 14:25:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1789
1722263400000|2024-07-29 14:30:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|3136
1722263700000|2024-07-29 14:35:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|2278
1722264000000|2024-07-29 14:40:00|10259.6|10257.6|10259|10257|10259.8|10257.8|10258.6|10256.6|3009
1722264300000|2024-07-29 14:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.2|10256.2|4318
1722264600000|2024-07-29 14:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|3076
1722264900000|2024-07-29 14:55:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|4025
1722265200000|2024-07-29 15:00:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.4|10257.4|2485
1722265500000|2024-07-29 15:05:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|2071
1722265800000|2024-07-29 15:10:00|10260.6|10258.6|10261|10259|10261.4|10259.4|10260.6|10258.6|2401
1722266100000|2024-07-29 15:15:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1538
1722266400000|2024-07-29 15:20:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2380
1722266700000|2024-07-29 15:25:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1287
1722267000000|2024-07-29 15:30:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1225
1722267300000|2024-07-29 15:35:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|420
1722267600000|2024-07-29 15:40:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|218
1722267900000|2024-07-29 15:45:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|536
1722268200000|2024-07-29 15:50:00|||||||||51
1722268500000|2024-07-29 15:55:00|10261|10259|10261|10259|10261|10259|10261|10259|547
1722268800000|2024-07-29 16:00:00|10260.6|10258.6|10260.6|10258.6|10261|10259|10260.6|10258.6|371
1722269100000|2024-07-29 16:05:00|||||||||123
1722269400000|2024-07-29 16:10:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1558
1722269700000|2024-07-29 16:15:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|1678
1722270000000|2024-07-29 16:20:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|822
1722270300000|2024-07-29 16:25:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|947
1722270600000|2024-07-29 16:30:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|306
1722270900000|2024-07-29 16:35:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|193
1722271200000|2024-07-29 16:40:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|357
1722271500000|2024-07-29 16:45:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|261
1722271800000|2024-07-29 16:50:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|216
1722272100000|2024-07-29 16:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|2559
1722272400000|2024-07-29 17:00:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|3125
1722272700000|2024-07-29 17:05:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|2278
1722273000000|2024-07-29 17:10:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|618
1722273300000|2024-07-29 17:15:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|1334
1722273600000|2024-07-29 17:20:00|||||||||94
1722273900000|2024-07-29 17:25:00|||||||||90
1722274200000|2024-07-29 17:30:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1395
1722274500000|2024-07-29 17:35:00|||||||||33
1722274800000|2024-07-29 17:40:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|322
1722275100000|2024-07-29 17:45:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|4267
1722275400000|2024-07-29 17:50:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|4248
1722275700000|2024-07-29 17:55:00|10261|10259|10261|10259|10261|10259|10261|10259|3511
1722276000000|2024-07-29 18:00:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|2054
1722276300000|2024-07-29 18:05:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|299
1722276600000|2024-07-29 18:10:00|10261|10259|10261|10259|10261|10259|10261|10259|1035
1722276900000|2024-07-29 18:15:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|667
1722277200000|2024-07-29 18:20:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|232
1722277500000|2024-07-29 18:25:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|1384
1722277800000|2024-07-29 18:30:00|||||||||66
1722278100000|2024-07-29 18:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|1095
1722278400000|2024-07-29 18:40:00|10261|10259|10261|10259|10261|10259|10261|10259|598
1722278700000|2024-07-29 18:45:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|1230
1722279000000|2024-07-29 18:50:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1848
1722279300000|2024-07-29 18:55:00|10260.6|10258.6|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|4707
1722279600000|2024-07-29 19:00:00|10260.6|10258.6|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|2592
1722279900000|2024-07-29 19:05:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|1297
1722280200000|2024-07-29 19:10:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|3091
1722280500000|2024-07-29 19:15:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|1481
1722280800000|2024-07-29 19:20:00|||||||||83
1722281100000|2024-07-29 19:25:00|||||||||595
1722281400000|2024-07-29 19:30:00|10261|10259|10261|10259|10261|10259|10260.6|10258.6|1566
1722281700000|2024-07-29 19:35:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|916
1722282000000|2024-07-29 19:40:00|||||||||2268
1722282300000|2024-07-29 19:45:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|3326
1722282600000|2024-07-29 19:50:00|||||||||1786
1722282900000|2024-07-29 19:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|4323
1722283200000|2024-07-29 20:00:00|10260.2|10258.2|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|3039
1722283500000|2024-07-29 20:05:00|||||||||459
1722283800000|2024-07-29 20:10:00|||||||||474
1722284100000|2024-07-29 20:15:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|909
1722284400000|2024-07-29 20:20:00|||||||||1285
1722284700000|2024-07-29 20:25:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|4247
1722285000000|2024-07-29 20:30:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|544
1722285300000|2024-07-29 20:35:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1575
1722285600000|2024-07-29 20:40:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|224
1722285900000|2024-07-29 20:45:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|757
1722286200000|2024-07-29 20:50:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|351
1722286500000|2024-07-29 20:55:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|1807
1722290400000|2024-07-29 22:00:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|410
1722290700000|2024-07-29 22:05:00|||||||||22
1722291000000|2024-07-29 22:10:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|214
1722291300000|2024-07-29 22:15:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|63
1722291600000|2024-07-29 22:20:00|||||||||1
1722291900000|2024-07-29 22:25:00|||||||||1
1722292200000|2024-07-29 22:30:00|||||||||2
1722292500000|2024-07-29 22:35:00|||||||||17
1722292800000|2024-07-29 22:40:00|||||||||9
1722293100000|2024-07-29 22:45:00|||||||||22
1722293400000|2024-07-29 22:50:00|||||||||77
1722293700000|2024-07-29 22:55:00|||||||||18
1722294000000|2024-07-29 23:00:00|||||||||11
1722294300000|2024-07-29 23:05:00|||||||||225
1722294600000|2024-07-29 23:10:00|||||||||29
1722294900000|2024-07-29 23:15:00|||||||||3
1722295200000|2024-07-29 23:20:00|||||||||110
1722295800000|2024-07-29 23:30:00|||||||||44
1722296100000|2024-07-29 23:35:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|185
1722296400000|2024-07-29 23:40:00|||||||||40
1722296700000|2024-07-29 23:45:00|||||||||18
1722297000000|2024-07-29 23:50:00|||||||||8
1722297300000|2024-07-29 23:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|352
1722297600000|2024-07-30 00:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|280
1722297900000|2024-07-30 00:05:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|218
1722298500000|2024-07-30 00:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|332
1722298800000|2024-07-30 00:20:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|308
1722299100000|2024-07-30 00:25:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|297
1722299400000|2024-07-30 00:30:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|160
1722299700000|2024-07-30 00:35:00|||||||||42
1722300000000|2024-07-30 00:40:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|183
1722300300000|2024-07-30 00:45:00|||||||||405
1722300600000|2024-07-30 00:50:00|||||||||737
1722300900000|2024-07-30 00:55:00|||||||||306
1722301200000|2024-07-30 01:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|255
1722301500000|2024-07-30 01:05:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|220
1722301800000|2024-07-30 01:10:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|261
1722302100000|2024-07-30 01:15:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|205
1722302400000|2024-07-30 01:20:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|32
1722302700000|2024-07-30 01:25:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|195
1722303000000|2024-07-30 01:30:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|121
1722303300000|2024-07-30 01:35:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|297
1722303600000|2024-07-30 01:40:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|296
1722303900000|2024-07-30 01:45:00|||||||||1
1722304200000|2024-07-30 01:50:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|142
1722304500000|2024-07-30 01:55:00|||||||||1
1722304800000|2024-07-30 02:00:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|556
1722305100000|2024-07-30 02:05:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|585
1722305400000|2024-07-30 02:10:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|929
1722305700000|2024-07-30 02:15:00|||||||||10
1722306000000|2024-07-30 02:20:00|||||||||29
1722306300000|2024-07-30 02:25:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|247
1722306600000|2024-07-30 02:30:00|||||||||82
1722306900000|2024-07-30 02:35:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|97
1722307200000|2024-07-30 02:40:00|||||||||158
1722307500000|2024-07-30 02:45:00|||||||||25
1722307800000|2024-07-30 02:50:00|||||||||10
1722308100000|2024-07-30 02:55:00|||||||||191
1722308400000|2024-07-30 03:00:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|597
1722308700000|2024-07-30 03:05:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|62
1722309000000|2024-07-30 03:10:00|||||||||16
1722309300000|2024-07-30 03:15:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|227
1722309600000|2024-07-30 03:20:00|||||||||1
1722309900000|2024-07-30 03:25:00|||||||||56
1722310200000|2024-07-30 03:30:00|||||||||21
1722310500000|2024-07-30 03:35:00|||||||||7
1722310800000|2024-07-30 03:40:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1016
1722311100000|2024-07-30 03:45:00|10257.6|10255.6|10257.8|10255.8|10257.8|10255.8|10257.6|10255.6|7
1722311400000|2024-07-30 03:50:00|||||||||4
1722311700000|2024-07-30 03:55:00|||||||||3
1722312000000|2024-07-30 04:00:00|||||||||184
1722312900000|2024-07-30 04:15:00|||||||||4
1722313200000|2024-07-30 04:20:00|||||||||3
1722313500000|2024-07-30 04:25:00|||||||||2
1722313800000|2024-07-30 04:30:00|||||||||29
1722314100000|2024-07-30 04:35:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|11
1722314700000|2024-07-30 04:45:00|||||||||4
1722315000000|2024-07-30 04:50:00|||||||||25
1722315300000|2024-07-30 04:55:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|507
1722315600000|2024-07-30 05:00:00|||||||||38
1722315900000|2024-07-30 05:05:00|||||||||145
1722316200000|2024-07-30 05:10:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|290
1722316500000|2024-07-30 05:15:00|||||||||11
1722316800000|2024-07-30 05:20:00|10257.3|10255.3|10257.1|10255.1|10257.3|10255.3|10257.1|10255.1|275
1722317100000|2024-07-30 05:25:00|||||||||31
1722317400000|2024-07-30 05:30:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|417
1722317700000|2024-07-30 05:35:00|||||||||138
1722318000000|2024-07-30 05:40:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|292
1722318300000|2024-07-30 05:45:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|242
1722318600000|2024-07-30 05:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|624
1722318900000|2024-07-30 05:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|483
1722319200000|2024-07-30 06:00:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1010
1722319500000|2024-07-30 06:05:00|10257.8|10255.8|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|307
1722319800000|2024-07-30 06:10:00|||||||||39
1722320100000|2024-07-30 06:15:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|1339
1722320400000|2024-07-30 06:20:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|289
1722320700000|2024-07-30 06:25:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|682
1722321000000|2024-07-30 06:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|300
1722321300000|2024-07-30 06:35:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|767
1722321600000|2024-07-30 06:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|969
1722321900000|2024-07-30 06:45:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|510
1722322200000|2024-07-30 06:50:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|147
1722322500000|2024-07-30 06:55:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|238
1722322800000|2024-07-30 07:00:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10258.2|10256.2|2177
1722323100000|2024-07-30 07:05:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|611
1722323400000|2024-07-30 07:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|789
1722323700000|2024-07-30 07:15:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|963
1722324000000|2024-07-30 07:20:00|10258.4|10256.4|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|304
1722324300000|2024-07-30 07:25:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|868
1722324600000|2024-07-30 07:30:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|286
1722324900000|2024-07-30 07:35:00|10259|10257|10259|10257|10259|10257|10259|10257|34
1722325200000|2024-07-30 07:40:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|140
1722325500000|2024-07-30 07:45:00|10258.8|10256.8|10259|10257|10259|10257|10258.6|10256.6|979
1722325800000|2024-07-30 07:50:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|1279
1722326100000|2024-07-30 07:55:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|556
1722326400000|2024-07-30 08:00:00|10259|10257|10258.6|10256.6|10259.8|10257.8|10258.6|10256.6|1245
1722326700000|2024-07-30 08:05:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|471
1722327000000|2024-07-30 08:10:00|10259|10257|10258.2|10256.2|10259|10257|10258.2|10256.2|433
1722327300000|2024-07-30 08:15:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|872
1722327600000|2024-07-30 08:20:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|228
1722327900000|2024-07-30 08:25:00|||||||||230
1722328200000|2024-07-30 08:30:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|628
1722328500000|2024-07-30 08:35:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|250
1722328800000|2024-07-30 08:40:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|499
1722329100000|2024-07-30 08:45:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|279
1722329400000|2024-07-30 08:50:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|641
1722329700000|2024-07-30 08:55:00|||||||||139
1722330000000|2024-07-30 09:00:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1077
1722330300000|2024-07-30 09:05:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|324
1722330600000|2024-07-30 09:10:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|681
1722330900000|2024-07-30 09:15:00|||||||||219
1722331200000|2024-07-30 09:20:00|||||||||82
1722331500000|2024-07-30 09:25:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|445
1722331800000|2024-07-30 09:30:00|10258.2|10256.2|10258.4|10256.4|10258.6|10256.6|10258.2|10256.2|2223
1722332100000|2024-07-30 09:35:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|665
1722332400000|2024-07-30 09:40:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|495
1722332700000|2024-07-30 09:45:00|||||||||896
1722333000000|2024-07-30 09:50:00|||||||||61
1722333300000|2024-07-30 09:55:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|2366
1722333600000|2024-07-30 10:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|239
1722333900000|2024-07-30 10:05:00|||||||||270
1722334200000|2024-07-30 10:10:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|733
1722334500000|2024-07-30 10:15:00|||||||||408
1722334800000|2024-07-30 10:20:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|748
1722335100000|2024-07-30 10:25:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|287
1722335400000|2024-07-30 10:30:00|||||||||39
1722335700000|2024-07-30 10:35:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|412
1722336000000|2024-07-30 10:40:00|||||||||30
1722336300000|2024-07-30 10:45:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|248
1722336600000|2024-07-30 10:50:00|||||||||228
1722336900000|2024-07-30 10:55:00|||||||||27
1722337200000|2024-07-30 11:00:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|130
1722337500000|2024-07-30 11:05:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|746
1722337800000|2024-07-30 11:10:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|749
1722338100000|2024-07-30 11:15:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|504
1722338400000|2024-07-30 11:20:00|||||||||377
1722338700000|2024-07-30 11:25:00|||||||||267
1722339000000|2024-07-30 11:30:00|||||||||966
1722339300000|2024-07-30 11:35:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|678
1722339600000|2024-07-30 11:40:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|539
1722339900000|2024-07-30 11:45:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|386
1722340200000|2024-07-30 11:50:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|364
1722340500000|2024-07-30 11:55:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|249
1722340800000|2024-07-30 12:00:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1691
1722341100000|2024-07-30 12:05:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|723
1722341400000|2024-07-30 12:10:00|10259.8|10257.8|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|759
1722341700000|2024-07-30 12:15:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|231
1722342000000|2024-07-30 12:20:00|10259|10257|10259|10257|10259.4|10257.4|10258.6|10256.6|3308
1722342300000|2024-07-30 12:25:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.2|10256.2|1711
1722342600000|2024-07-30 12:30:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|1325
1722342900000|2024-07-30 12:35:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|2007
1722343200000|2024-07-30 12:40:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|603
1722343500000|2024-07-30 12:45:00|10256.3|10254.3|10257.4|10255.4|10257.4|10255.4|10256.3|10254.3|1964
1722343800000|2024-07-30 12:50:00|10257.8|10255.8|10258.2|10256.2|10258.4|10256.4|10257.8|10255.8|1055
1722344100000|2024-07-30 12:55:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|559
1722344400000|2024-07-30 13:00:00|10258.6|10256.6|10259.4|10257.4|10259.8|10257.8|10258.2|10256.2|1290
1722344700000|2024-07-30 13:05:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|3604
1722345000000|2024-07-30 13:10:00|10260.2|10258.2|10261|10259|10261|10259|10259.8|10257.8|1532
1722345300000|2024-07-30 13:15:00|10260.6|10258.6|10261|10259|10261.4|10259.4|10260.6|10258.6|4081
1722345600000|2024-07-30 13:20:00|10261.2|10259.2|10261.4|10259.4|10261.7|10259.7|10261|10259|1400
1722345900000|2024-07-30 13:25:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|2078
1722346200000|2024-07-30 13:30:00|10261.7|10259.7|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|4166
1722346500000|2024-07-30 13:35:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1211
1722346800000|2024-07-30 13:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1529
1722347100000|2024-07-30 13:45:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|2932
1722347400000|2024-07-30 13:50:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|2460
1722347700000|2024-07-30 13:55:00|10262.1|10260.1|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|2632
1722348000000|2024-07-30 14:00:00|10263.3|10261.3|10257.8|10255.8|10263.3|10261.3|10257.4|10255.4|10890
1722348300000|2024-07-30 14:05:00|10258.2|10256.2|10259|10257|10259.8|10257.8|10258.2|10256.2|5544
1722348600000|2024-07-30 14:10:00|10259.4|10257.4|10260.2|10258.2|10260.2|10258.2|10259|10257|3218
1722348900000|2024-07-30 14:15:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259|10257|2098
1722349200000|2024-07-30 14:20:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|7132
1722349500000|2024-07-30 14:25:00|10259.8|10257.8|10260.6|10258.6|10260.6|10258.6|10259.8|10257.8|954
1722349800000|2024-07-30 14:30:00|10260.2|10258.2|10261.4|10259.4|10261.4|10259.4|10259.8|10257.8|2591
1722350100000|2024-07-30 14:35:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10260.6|10258.6|5333
1722350400000|2024-07-30 14:40:00|10261|10259|10261.7|10259.7|10262.1|10260.1|10261|10259|1840
1722350700000|2024-07-30 14:45:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|2907
1722351000000|2024-07-30 14:50:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1930
1722351300000|2024-07-30 14:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|1161
1722351600000|2024-07-30 15:00:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.1|10260.1|1439
1722351900000|2024-07-30 15:05:00|10262.1|10260.1|10261.7|10259.7|10262.5|10260.5|10261.4|10259.4|3838
1722352200000|2024-07-30 15:10:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|1650
1722352500000|2024-07-30 15:15:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|2825
1722352800000|2024-07-30 15:20:00|10261.7|10259.7|10261.4|10259.4|10262.1|10260.1|10261.4|10259.4|3627
1722353100000|2024-07-30 15:25:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|1713
1722353400000|2024-07-30 15:30:00|10261.4|10259.4|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|1257
1722353700000|2024-07-30 15:35:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|874
1722354000000|2024-07-30 15:40:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|2451
1722354300000|2024-07-30 15:45:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|3009
1722354600000|2024-07-30 15:50:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|2345
1722354900000|2024-07-30 15:55:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|3801
1722355200000|2024-07-30 16:00:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|3915
1722355500000|2024-07-30 16:05:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|696
1722355800000|2024-07-30 16:10:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|1132
1722356100000|2024-07-30 16:15:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|707
1722356400000|2024-07-30 16:20:00|10262.7|10260.7|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|835
1722356700000|2024-07-30 16:25:00|10263.7|10261.7|10263.3|10261.3|10264.5|10262.5|10262.9|10260.9|6548
1722357000000|2024-07-30 16:30:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|1357
1722357300000|2024-07-30 16:35:00|10262.9|10260.9|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|1616
1722357600000|2024-07-30 16:40:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1393
1722357900000|2024-07-30 16:45:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1622
1722358200000|2024-07-30 16:50:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|4337
1722358500000|2024-07-30 16:55:00|10265.3|10263.3|10266.4|10264.4|10267.2|10265.2|10265.3|10263.3|6591
1722358800000|2024-07-30 17:00:00|10266.8|10264.8|10266.4|10264.4|10268|10266|10266.4|10264.4|5027
1722359100000|2024-07-30 17:05:00|10266|10264|10266|10264|10267.2|10265.2|10266|10264|5230
1722359400000|2024-07-30 17:10:00|10265.6|10263.6|10265.3|10263.3|10266.4|10264.4|10265.3|10263.3|11255
1722359700000|2024-07-30 17:15:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.3|10263.3|3350
1722360000000|2024-07-30 17:20:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1412
1722360300000|2024-07-30 17:25:00|10267|10265|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|2041
1722360600000|2024-07-30 17:30:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|837
1722360900000|2024-07-30 17:35:00|10266.8|10264.8|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|5596
1722361200000|2024-07-30 17:40:00|10266.8|10264.8|10266|10264|10267.2|10265.2|10266|10264|842
1722361500000|2024-07-30 17:45:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1389
1722361800000|2024-07-30 17:50:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|1532
1722362100000|2024-07-30 17:55:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|3044
1722362400000|2024-07-30 18:00:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|876
1722362700000|2024-07-30 18:05:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|685
1722363000000|2024-07-30 18:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|356
1722363300000|2024-07-30 18:15:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|572
1722363600000|2024-07-30 18:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|412
1722363900000|2024-07-30 18:25:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1978
1722364200000|2024-07-30 18:30:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10266|10264|850
1722364500000|2024-07-30 18:35:00|||||||||623
1722364800000|2024-07-30 18:40:00|||||||||378
1722365100000|2024-07-30 18:45:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|3339
1722365400000|2024-07-30 18:50:00|||||||||395
1722365700000|2024-07-30 18:55:00|10265.8|10263.8|10266|10264|10266|10264|10265.6|10263.6|4511
1722366000000|2024-07-30 19:00:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1328
1722366300000|2024-07-30 19:05:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|1180
1722366600000|2024-07-30 19:10:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|4555
1722366900000|2024-07-30 19:15:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|389
1722367200000|2024-07-30 19:20:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|416
1722367500000|2024-07-30 19:25:00|||||||||470
1722367800000|2024-07-30 19:30:00|||||||||2379
1722368100000|2024-07-30 19:35:00|||||||||621
1722368400000|2024-07-30 19:40:00|||||||||925
1722368700000|2024-07-30 19:45:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|658
1722369000000|2024-07-30 19:50:00|||||||||246
1722369300000|2024-07-30 19:55:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|6669
1722369600000|2024-07-30 20:00:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|5434
1722369900000|2024-07-30 20:05:00|||||||||1074
1722370200000|2024-07-30 20:10:00|||||||||476
1722370500000|2024-07-30 20:15:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|1221
1722370800000|2024-07-30 20:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|664
1722371100000|2024-07-30 20:25:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1346
1722371400000|2024-07-30 20:30:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|595
1722371700000|2024-07-30 20:35:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|319
1722372000000|2024-07-30 20:40:00|||||||||301
1722372300000|2024-07-30 20:45:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1684
1722372600000|2024-07-30 20:50:00|||||||||389
1722372900000|2024-07-30 20:55:00|||||||||1166
1722376800000|2024-07-30 22:00:00|10265.5|10263.5|10265.8|10263.8|10265.8|10263.8|10265.5|10263.5|154
1722377100000|2024-07-30 22:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|3
1722377400000|2024-07-30 22:10:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|117
1722377700000|2024-07-30 22:15:00|||||||||32
1722378000000|2024-07-30 22:20:00|||||||||106
1722378300000|2024-07-30 22:25:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|143
1722378600000|2024-07-30 22:30:00|10265.8|10263.8|10265.6|10263.6|10265.8|10263.8|10265.3|10263.3|273
1722378900000|2024-07-30 22:35:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|64
1722379200000|2024-07-30 22:40:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|331
1722379500000|2024-07-30 22:45:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|241
1722379800000|2024-07-30 22:50:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|382
1722380100000|2024-07-30 22:55:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|123
1722380400000|2024-07-30 23:00:00|||||||||85
1722380700000|2024-07-30 23:05:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|561
1722381000000|2024-07-30 23:10:00|||||||||50
1722381300000|2024-07-30 23:15:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|236
1722381600000|2024-07-30 23:20:00|||||||||45
1722381900000|2024-07-30 23:25:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|79
1722382200000|2024-07-30 23:30:00|||||||||2
1722382500000|2024-07-30 23:35:00|||||||||2
1722382800000|2024-07-30 23:40:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|166
1722383100000|2024-07-30 23:45:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|572
1722383400000|2024-07-30 23:50:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|235
1722383700000|2024-07-30 23:55:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|852
1722384000000|2024-07-31 00:00:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|174
1722384300000|2024-07-31 00:05:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|390
1722384600000|2024-07-31 00:10:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|345
1722384900000|2024-07-31 00:15:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|19
1722385200000|2024-07-31 00:20:00|||||||||174
1722385500000|2024-07-31 00:25:00|||||||||361
1722385800000|2024-07-31 00:30:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|573
1722386100000|2024-07-31 00:35:00|||||||||14
1722386400000|2024-07-31 00:40:00|||||||||113
1722386700000|2024-07-31 00:45:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|2126
1722387000000|2024-07-31 00:50:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|444
1722387300000|2024-07-31 00:55:00|||||||||25
1722387600000|2024-07-31 01:00:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|76
1722387900000|2024-07-31 01:05:00|||||||||20
1722388200000|2024-07-31 01:10:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|325
1722388500000|2024-07-31 01:15:00|10264.9|10262.9|10264.7|10262.7|10264.9|10262.9|10264.5|10262.5|770
1722388800000|2024-07-31 01:20:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|450
1722389100000|2024-07-31 01:25:00|10265.1|10263.1|10264.5|10262.5|10265.1|10263.1|10264.5|10262.5|684
1722389400000|2024-07-31 01:30:00|10264.9|10262.9|10266|10264|10266|10264|10264.9|10262.9|2017
1722389700000|2024-07-31 01:35:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|259
1722390000000|2024-07-31 01:40:00|10266.2|10264.2|10266.4|10264.4|10266.6|10264.6|10266|10264|385
1722390300000|2024-07-31 01:45:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|489
1722390600000|2024-07-31 01:50:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|384
1722390900000|2024-07-31 01:55:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|346
1722391200000|2024-07-31 02:00:00|||||||||90
1722391500000|2024-07-31 02:05:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|527
1722391800000|2024-07-31 02:10:00|10266|10264|10265.5|10263.5|10266.4|10264.4|10265.5|10263.5|174
1722392100000|2024-07-31 02:15:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.5|10263.5|219
1722392400000|2024-07-31 02:20:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|125
1722392700000|2024-07-31 02:25:00|||||||||125
1722393000000|2024-07-31 02:30:00|10266|10264|10266|10264|10266|10264|10266|10264|106
1722393300000|2024-07-31 02:35:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|510
1722393600000|2024-07-31 02:40:00|||||||||92
1722393900000|2024-07-31 02:45:00|10265.5|10263.5|10265.3|10263.3|10265.5|10263.5|10265.3|10263.3|192
1722394200000|2024-07-31 02:50:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|395
1722394500000|2024-07-31 02:55:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|71
1722394800000|2024-07-31 03:00:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|132
1722395100000|2024-07-31 03:05:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|91
1722395400000|2024-07-31 03:10:00|||||||||23
1722395700000|2024-07-31 03:15:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|83
1722396000000|2024-07-31 03:20:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|145
1722396300000|2024-07-31 03:25:00|10265.8|10263.8|10265.8|10263.8|10265.8|10263.8|10265.6|10263.6|60
1722396600000|2024-07-31 03:30:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|879
1722396900000|2024-07-31 03:35:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|103
1722397200000|2024-07-31 03:40:00|||||||||40
1722397500000|2024-07-31 03:45:00|||||||||4
1722397800000|2024-07-31 03:50:00|10265.3|10263.3|10265.5|10263.5|10265.6|10263.6|10265.3|10263.3|702
1722398100000|2024-07-31 03:55:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10264.1|10262.1|1683
1722398400000|2024-07-31 04:00:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|495
1722398700000|2024-07-31 04:05:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|231
1722399000000|2024-07-31 04:10:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|217
1722399300000|2024-07-31 04:15:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|116
1722399600000|2024-07-31 04:20:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|552
1722399900000|2024-07-31 04:25:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1583
1722400200000|2024-07-31 04:30:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|385
1722400500000|2024-07-31 04:35:00|||||||||26
1722400800000|2024-07-31 04:40:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|404
1722401100000|2024-07-31 04:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|210
1722401400000|2024-07-31 04:50:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|290
1722401700000|2024-07-31 04:55:00|10265.8|10263.8|10266|10264|10266.4|10264.4|10265.6|10263.6|171
1722402000000|2024-07-31 05:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|91
1722402300000|2024-07-31 05:05:00|10266|10264|10265.8|10263.8|10266|10264|10265.8|10263.8|178
1722402600000|2024-07-31 05:10:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|106
1722402900000|2024-07-31 05:15:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|111
1722403200000|2024-07-31 05:20:00|||||||||37
1722403500000|2024-07-31 05:25:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|289
1722403800000|2024-07-31 05:30:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|1401
1722404100000|2024-07-31 05:35:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|717
1722404400000|2024-07-31 05:40:00|10264.5|10262.5|10264.3|10262.3|10264.9|10262.9|10264.1|10262.1|387
1722404700000|2024-07-31 05:45:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|817
1722405000000|2024-07-31 05:50:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1134
1722405300000|2024-07-31 05:55:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|2000
1722405600000|2024-07-31 06:00:00|10264.5|10262.5|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|1136
1722405900000|2024-07-31 06:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|851
1722406200000|2024-07-31 06:10:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|371
1722406500000|2024-07-31 06:15:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|229
1722406800000|2024-07-31 06:20:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1208
1722407100000|2024-07-31 06:25:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|630
1722407400000|2024-07-31 06:30:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|34
1722407700000|2024-07-31 06:35:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|95
1722408000000|2024-07-31 06:40:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|320
1722408300000|2024-07-31 06:45:00|10264.9|10262.9|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|597
1722408600000|2024-07-31 06:50:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|639
1722408900000|2024-07-31 06:55:00|10265.1|10263.1|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|513
1722409200000|2024-07-31 07:00:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|708
1722409500000|2024-07-31 07:05:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|1097
1722409800000|2024-07-31 07:10:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|1317
1722410100000|2024-07-31 07:15:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|1300
1722410400000|2024-07-31 07:20:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|846
1722410700000|2024-07-31 07:25:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|1467
1722411000000|2024-07-31 07:30:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1137
1722411300000|2024-07-31 07:35:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|1071
1722411600000|2024-07-31 07:40:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|1167
1722411900000|2024-07-31 07:45:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|555
1722412200000|2024-07-31 07:50:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|2163
1722412500000|2024-07-31 07:55:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|293
1722412800000|2024-07-31 08:00:00|10266|10264|10264.9|10262.9|10266|10264|10264.9|10262.9|2608
1722413100000|2024-07-31 08:05:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10264.9|10262.9|717
1722413400000|2024-07-31 08:10:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|2126
1722413700000|2024-07-31 08:15:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|1890
1722414000000|2024-07-31 08:20:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|1119
1722414300000|2024-07-31 08:25:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1185
1722414600000|2024-07-31 08:30:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|194
1722414900000|2024-07-31 08:35:00|10266|10264|10265.3|10263.3|10266|10264|10264.9|10262.9|719
1722415200000|2024-07-31 08:40:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|216
1722415500000|2024-07-31 08:45:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|800
1722415800000|2024-07-31 08:50:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|479
1722416100000|2024-07-31 08:55:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|345
1722416400000|2024-07-31 09:00:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|621
1722416700000|2024-07-31 09:05:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|676
1722417000000|2024-07-31 09:10:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10262.9|10260.9|3628
1722417300000|2024-07-31 09:15:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|542
1722417600000|2024-07-31 09:20:00|||||||||108
1722417900000|2024-07-31 09:25:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|525
1722418200000|2024-07-31 09:30:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|122
1722418500000|2024-07-31 09:35:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1457
1722418800000|2024-07-31 09:40:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|2140
1722419100000|2024-07-31 09:45:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|628
1722419400000|2024-07-31 09:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|783
1722419700000|2024-07-31 09:55:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|314
1722420000000|2024-07-31 10:00:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|80
1722420300000|2024-07-31 10:05:00|||||||||7
1722420600000|2024-07-31 10:10:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|141
1722420900000|2024-07-31 10:15:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|289
1722421200000|2024-07-31 10:20:00|10264.1|10262.1|10264.9|10262.9|10264.9|10262.9|10264.1|10262.1|352
1722421500000|2024-07-31 10:25:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|243
1722421800000|2024-07-31 10:30:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|556
1722422100000|2024-07-31 10:35:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|294
1722422400000|2024-07-31 10:40:00|10265.1|10263.1|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|524
1722422700000|2024-07-31 10:45:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|550
1722423000000|2024-07-31 10:50:00|10264.9|10262.9|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1135
1722423300000|2024-07-31 10:55:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|276
1722423600000|2024-07-31 11:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|497
1722423900000|2024-07-31 11:05:00|10265.6|10263.6|10265.5|10263.5|10266|10264|10265.3|10263.3|583
1722424200000|2024-07-31 11:10:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|441
1722424500000|2024-07-31 11:15:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|280
1722424800000|2024-07-31 11:20:00|||||||||127
1722425100000|2024-07-31 11:25:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|613
1722425400000|2024-07-31 11:30:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|1359
1722425700000|2024-07-31 11:35:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|694
1722426000000|2024-07-31 11:40:00|||||||||1084
1722426300000|2024-07-31 11:45:00|10266.4|10264.4|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|2889
1722426600000|2024-07-31 11:50:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|220
1722426900000|2024-07-31 11:55:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|1328
1722427200000|2024-07-31 12:00:00|10265.3|10263.3|10266|10264|10266.4|10264.4|10265.3|10263.3|1512
1722427500000|2024-07-31 12:05:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|1129
1722427800000|2024-07-31 12:10:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1800
1722428100000|2024-07-31 12:15:00|10265.6|10263.6|10267.6|10265.6|10268|10266|10265.5|10263.5|6629
1722428400000|2024-07-31 12:20:00|10267.2|10265.2|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|5721
1722428700000|2024-07-31 12:25:00|10268|10266|10268.8|10266.8|10269.6|10267.6|10267.6|10265.6|5167
1722429000000|2024-07-31 12:30:00|10272.1|10270.1|10269.9|10267.9|10272.3|10270.3|10267.6|10265.6|7004
1722429300000|2024-07-31 12:35:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10268|10266|6806
1722429600000|2024-07-31 12:40:00|10269.4|10267.4|10268.4|10266.4|10269.6|10267.6|10268|10266|4307
1722429900000|2024-07-31 12:45:00|10268.8|10266.8|10268|10266|10269.2|10267.2|10267.6|10265.6|3401
1722430200000|2024-07-31 12:50:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10267.8|10265.8|2300
1722430500000|2024-07-31 12:55:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.4|10266.4|2389
1722430800000|2024-07-31 13:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|3129
1722431100000|2024-07-31 13:05:00|10269.6|10267.6|10268.8|10266.8|10269.9|10267.9|10268.8|10266.8|2335
1722431400000|2024-07-31 13:10:00|10268.4|10266.4|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|7700
1722431700000|2024-07-31 13:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|1328
1722432000000|2024-07-31 13:20:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|2938
1722432300000|2024-07-31 13:25:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|2036
1722432600000|2024-07-31 13:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1427
1722432900000|2024-07-31 13:35:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|2455
1722433200000|2024-07-31 13:40:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1501
1722433500000|2024-07-31 13:45:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|3922
1722433800000|2024-07-31 13:50:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|4874
1722434100000|2024-07-31 13:55:00|10269.8|10267.8|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|3652
1722434400000|2024-07-31 14:00:00|10270.3|10268.3|10268.8|10266.8|10270.3|10268.3|10268|10266|5877
1722434700000|2024-07-31 14:05:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|5356
1722435000000|2024-07-31 14:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|1877
1722435300000|2024-07-31 14:15:00|10268|10266|10268.8|10266.8|10268.8|10266.8|10268|10266|4918
1722435600000|2024-07-31 14:20:00|10269|10267|10267.6|10265.6|10269.2|10267.2|10267.6|10265.6|3797
1722435900000|2024-07-31 14:25:00|10267.8|10265.8|10268|10266|10268|10266|10267.6|10265.6|2696
1722436200000|2024-07-31 14:30:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|1636
1722436500000|2024-07-31 14:35:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|10084
1722436800000|2024-07-31 14:40:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|2461
1722437100000|2024-07-31 14:45:00|10265.6|10263.6|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|3754
1722437400000|2024-07-31 14:50:00|10265.3|10263.3|10264.5|10262.5|10265.6|10263.6|10264.1|10262.1|13041
1722437700000|2024-07-31 14:55:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|5755
1722438000000|2024-07-31 15:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|6972
1722438300000|2024-07-31 15:05:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.5|10263.5|6582
1722438600000|2024-07-31 15:10:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|9107
1722438900000|2024-07-31 15:15:00|10266|10264|10266|10264|10266.2|10264.2|10266|10264|1610
1722439200000|2024-07-31 15:20:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|5207
1722439500000|2024-07-31 15:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|3459
1722439800000|2024-07-31 15:30:00|||||||||1722
1722440100000|2024-07-31 15:35:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10265.6|10263.6|2790
1722440400000|2024-07-31 15:40:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1277
1722440700000|2024-07-31 15:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1549
1722441000000|2024-07-31 15:50:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|2863
1722441300000|2024-07-31 15:55:00|10267.2|10265.2|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|815
1722441600000|2024-07-31 16:00:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|1820
1722441900000|2024-07-31 16:05:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1666
1722442200000|2024-07-31 16:10:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1278
1722442500000|2024-07-31 16:15:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|5826
1722442800000|2024-07-31 16:20:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|3101
1722443100000|2024-07-31 16:25:00|||||||||153
1722443400000|2024-07-31 16:30:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|2774
1722443700000|2024-07-31 16:35:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10266|10264|4437
1722444000000|2024-07-31 16:40:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|3015
1722444300000|2024-07-31 16:45:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|673
1722444600000|2024-07-31 16:50:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|8846
1722444900000|2024-07-31 16:55:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|2179
1722445200000|2024-07-31 17:00:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|1078
1722445500000|2024-07-31 17:05:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|1224
1722445800000|2024-07-31 17:10:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|1632
1722446100000|2024-07-31 17:15:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|1409
1722446400000|2024-07-31 17:20:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.5|10262.5|3000
1722446700000|2024-07-31 17:25:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|1683
1722447000000|2024-07-31 17:30:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|4192
1722447300000|2024-07-31 17:35:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|937
1722447600000|2024-07-31 17:40:00|10264.9|10262.9|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|1860
1722447900000|2024-07-31 17:45:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|1666
1722448200000|2024-07-31 17:50:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|2009
1722448500000|2024-07-31 17:55:00|10265.3|10263.3|10264.3|10262.3|10265.3|10263.3|10264.1|10262.1|5935
1722448800000|2024-07-31 18:00:00|10264.7|10262.7|10262.1|10260.1|10264.7|10262.7|10259|10257|13037
1722449100000|2024-07-31 18:05:00|10261.7|10259.7|10262.5|10260.5|10262.9|10260.9|10261.4|10259.4|5161
1722449400000|2024-07-31 18:10:00|10262.1|10260.1|10261|10259|10262.5|10260.5|10260.2|10258.2|7524
1722449700000|2024-07-31 18:15:00|10261.4|10259.4|10261.4|10259.4|10261.5|10259.5|10260.2|10258.2|10367
1722450000000|2024-07-31 18:20:00|10261.7|10259.7|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|3870
1722450300000|2024-07-31 18:25:00|10262.1|10260.1|10262.9|10260.9|10263.3|10261.3|10262.1|10260.1|3618
1722450600000|2024-07-31 18:30:00|10262.5|10260.5|10264.1|10262.1|10264.9|10262.9|10262.5|10260.5|3706
1722450900000|2024-07-31 18:35:00|10263.7|10261.7|10266|10264|10266.4|10264.4|10262.5|10260.5|16561
1722451200000|2024-07-31 18:40:00|10265.6|10263.6|10268|10266|10268.8|10266.8|10265.6|10263.6|12386
1722451500000|2024-07-31 18:45:00|10267.6|10265.6|10268.4|10266.4|10268.8|10266.8|10266.4|10264.4|8936
1722451800000|2024-07-31 18:50:00|10268.8|10266.8|10266.8|10264.8|10268.8|10266.8|10266|10264|6787
1722452100000|2024-07-31 18:55:00|10266.4|10264.4|10269.2|10267.2|10271.1|10269.1|10266.4|10264.4|19203
1722452400000|2024-07-31 19:00:00|10268.8|10266.8|10270.7|10268.7|10271.1|10269.1|10268.4|10266.4|7810
1722452700000|2024-07-31 19:05:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|7389
1722453000000|2024-07-31 19:10:00|10269.9|10267.9|10271.5|10269.5|10271.5|10269.5|10269.9|10267.9|4233
1722453300000|2024-07-31 19:15:00|10271.3|10269.3|10273.5|10271.5|10274.6|10272.6|10271.1|10269.1|11501
1722453600000|2024-07-31 19:20:00|10273.1|10271.1|10275.4|10273.4|10275.4|10273.4|10272.7|10270.7|9708
1722453900000|2024-07-31 19:25:00|10275.8|10273.8|10276.6|10274.6|10279.1|10277.1|10275.4|10273.4|17758
1722454200000|2024-07-31 19:30:00|10276.4|10274.4|10278.1|10276.1|10279.3|10277.3|10275.8|10273.8|10978
1722454500000|2024-07-31 19:35:00|10277.8|10275.8|10277.8|10275.8|10278.9|10276.9|10276.2|10274.2|11101
1722454800000|2024-07-31 19:40:00|10278.1|10276.1|10277.8|10275.8|10279.3|10277.3|10277|10275|4281
1722455100000|2024-07-31 19:45:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|6809
1722455400000|2024-07-31 19:50:00|10278.1|10276.1|10279.3|10277.3|10279.7|10277.7|10277.8|10275.8|9262
1722455700000|2024-07-31 19:55:00|10278.9|10276.9|10284|10282|10284|10282|10278.9|10276.9|19565
1722456000000|2024-07-31 20:00:00|10284.4|10282.4|10283.2|10281.2|10284.4|10282.4|10282.1|10280.1|17682
1722456300000|2024-07-31 20:05:00|10283.6|10281.6|10280.5|10278.5|10283.6|10281.6|10280.5|10278.5|8750
1722456600000|2024-07-31 20:10:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|3365
1722456900000|2024-07-31 20:15:00|10282.1|10280.1|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|6973
1722457200000|2024-07-31 20:20:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10280.9|10278.9|7667
1722457500000|2024-07-31 20:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|3646
1722457800000|2024-07-31 20:30:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|3740
1722458100000|2024-07-31 20:35:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|4354
1722458400000|2024-07-31 20:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|3319
1722458700000|2024-07-31 20:45:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284|10282|4284
1722459000000|2024-07-31 20:50:00|10284.6|10282.6|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|3576
1722459300000|2024-07-31 20:55:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|1357
1722463200000|2024-07-31 22:00:00|10284.6|10282.6|10284|10282|10285.2|10283.2|10283.6|10281.6|2013
1722463500000|2024-07-31 22:05:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|313
1722463800000|2024-07-31 22:10:00|10283.8|10281.8|10283.2|10281.2|10284|10282|10283.2|10281.2|131
1722464100000|2024-07-31 22:15:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|278
1722464400000|2024-07-31 22:20:00|||||||||7
1722464700000|2024-07-31 22:25:00|10283|10281|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|167
1722465000000|2024-07-31 22:30:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|525
1722465300000|2024-07-31 22:35:00|10282.1|10280.1|10282.1|10280.1|10282.3|10280.3|10282.1|10280.1|289
1722465600000|2024-07-31 22:40:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|335
1722465900000|2024-07-31 22:45:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|616
1722466200000|2024-07-31 22:50:00|10282.1|10280.1|10282.1|10280.1|10282.3|10280.3|10282.1|10280.1|62
1722466500000|2024-07-31 22:55:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|554
1722466800000|2024-07-31 23:00:00|10281.9|10279.9|10280.9|10278.9|10282.1|10280.1|10280.7|10278.7|1368
1722467100000|2024-07-31 23:05:00|10280.5|10278.5|10281.1|10279.1|10281.3|10279.3|10280.5|10278.5|1507
1722467400000|2024-07-31 23:10:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|123
1722467700000|2024-07-31 23:15:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|211
1722468000000|2024-07-31 23:20:00|10281.5|10279.5|10281.3|10279.3|10281.5|10279.5|10281.3|10279.3|11
1722468300000|2024-07-31 23:25:00|||||||||31
1722468600000|2024-07-31 23:30:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|503
1722468900000|2024-07-31 23:35:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|398
1722469200000|2024-07-31 23:40:00|||||||||109
1722469500000|2024-07-31 23:45:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|1012
1722469800000|2024-07-31 23:50:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|676
1722470100000|2024-07-31 23:55:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|62
1722470400000|2024-08-01 00:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|906
1722470700000|2024-08-01 00:05:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|852
1722471000000|2024-08-01 00:10:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|616
1722471300000|2024-08-01 00:15:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|1042
1722471600000|2024-08-01 00:20:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|318
1722471900000|2024-08-01 00:25:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|1137
1722472200000|2024-08-01 00:30:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|643
1722472500000|2024-08-01 00:35:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|941
1722472800000|2024-08-01 00:40:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|193
1722473100000|2024-08-01 00:45:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|1878
1722473400000|2024-08-01 00:50:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|323
1722473700000|2024-08-01 00:55:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|267
1722474000000|2024-08-01 01:00:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|883
1722474300000|2024-08-01 01:05:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|449
1722474600000|2024-08-01 01:10:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|567
1722474900000|2024-08-01 01:15:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|252
1722475200000|2024-08-01 01:20:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|366
1722475500000|2024-08-01 01:25:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|525
1722475800000|2024-08-01 01:30:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|268
1722476100000|2024-08-01 01:35:00|10280.9|10278.9|10282.4|10280.4|10282.4|10280.4|10280.9|10278.9|1847
1722476400000|2024-08-01 01:40:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|294
1722476700000|2024-08-01 01:45:00|10283|10281|10284.4|10282.4|10284.4|10282.4|10282.8|10280.8|1654
1722477000000|2024-08-01 01:50:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|1338
1722477300000|2024-08-01 01:55:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|687
1722477600000|2024-08-01 02:00:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|868
1722477900000|2024-08-01 02:05:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|384
1722478200000|2024-08-01 02:10:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|639
1722478500000|2024-08-01 02:15:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|688
1722478800000|2024-08-01 02:20:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|657
1722479100000|2024-08-01 02:25:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|92
1722479400000|2024-08-01 02:30:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|912
1722479700000|2024-08-01 02:35:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|305
1722480000000|2024-08-01 02:40:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|276
1722480300000|2024-08-01 02:45:00|||||||||227
1722480600000|2024-08-01 02:50:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|667
1722480900000|2024-08-01 02:55:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|169
1722481200000|2024-08-01 03:00:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.5|10277.5|667
1722481500000|2024-08-01 03:05:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|290
1722481800000|2024-08-01 03:10:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|339
1722482100000|2024-08-01 03:15:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|131
1722482400000|2024-08-01 03:20:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|281
1722482700000|2024-08-01 03:25:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|369
1722483000000|2024-08-01 03:30:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|112
1722483300000|2024-08-01 03:35:00|10280.5|10278.5|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|250
1722483600000|2024-08-01 03:40:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|46
1722483900000|2024-08-01 03:45:00|||||||||1
1722484200000|2024-08-01 03:50:00|||||||||24
1722484500000|2024-08-01 03:55:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|232
1722484800000|2024-08-01 04:00:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|36
1722485100000|2024-08-01 04:05:00|||||||||11
1722485400000|2024-08-01 04:10:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|85
1722485700000|2024-08-01 04:15:00|||||||||14
1722486300000|2024-08-01 04:25:00|||||||||51
1722486600000|2024-08-01 04:30:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|181
1722486900000|2024-08-01 04:35:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|509
1722487200000|2024-08-01 04:40:00|10279.5|10277.5|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1086
1722487500000|2024-08-01 04:45:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|6
1722487800000|2024-08-01 04:50:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|216
1722488100000|2024-08-01 04:55:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|825
1722488400000|2024-08-01 05:00:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|320
1722488700000|2024-08-01 05:05:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|238
1722489000000|2024-08-01 05:10:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|290
1722489300000|2024-08-01 05:15:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|548
1722489600000|2024-08-01 05:20:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|3155
1722489900000|2024-08-01 05:25:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1086
1722490200000|2024-08-01 05:30:00|||||||||28
1722490500000|2024-08-01 05:35:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1199
1722490800000|2024-08-01 05:40:00|||||||||92
1722491100000|2024-08-01 05:45:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|854
1722491400000|2024-08-01 05:50:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|1664
1722491700000|2024-08-01 05:55:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|506
1722492000000|2024-08-01 06:00:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1094
1722492300000|2024-08-01 06:05:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|339
1722492600000|2024-08-01 06:10:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|422
1722492900000|2024-08-01 06:15:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|289
1722493200000|2024-08-01 06:20:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|203
1722493500000|2024-08-01 06:25:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|1694
1722493800000|2024-08-01 06:30:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|1392
1722494100000|2024-08-01 06:35:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|769
1722494400000|2024-08-01 06:40:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1471
1722494700000|2024-08-01 06:45:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10277|10275|1897
1722495000000|2024-08-01 06:50:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.6|10275.6|1001
1722495300000|2024-08-01 06:55:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1730
1722495600000|2024-08-01 07:00:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1074
1722495900000|2024-08-01 07:05:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1966
1722496200000|2024-08-01 07:10:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|502
1722496500000|2024-08-01 07:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|591
1722496800000|2024-08-01 07:20:00|10278.1|10276.1|10277|10275|10278.3|10276.3|10277|10275|10028
1722497100000|2024-08-01 07:25:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|1247
1722497400000|2024-08-01 07:30:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|2847
1722497700000|2024-08-01 07:35:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|878
1722498000000|2024-08-01 07:40:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10277|10275|1230
1722498300000|2024-08-01 07:45:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|1201
1722498600000|2024-08-01 07:50:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|684
1722498900000|2024-08-01 07:55:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1474
1722499200000|2024-08-01 08:00:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|1503
1722499500000|2024-08-01 08:05:00|10277.4|10275.4|10278.9|10276.9|10278.9|10276.9|10277.4|10275.4|1859
1722499800000|2024-08-01 08:10:00|10278.7|10276.7|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|2062
1722500100000|2024-08-01 08:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|742
1722500400000|2024-08-01 08:20:00|||||||||171
1722500700000|2024-08-01 08:25:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|823
1722501000000|2024-08-01 08:30:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|603
1722501300000|2024-08-01 08:35:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|464
1722501600000|2024-08-01 08:40:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1893
1722501900000|2024-08-01 08:45:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|671
1722502200000|2024-08-01 08:50:00|10277.8|10275.8|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|2044
1722502500000|2024-08-01 08:55:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1077
1722502800000|2024-08-01 09:00:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1879
1722503100000|2024-08-01 09:05:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|430
1722503400000|2024-08-01 09:10:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|240
1722503700000|2024-08-01 09:15:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1105
1722504000000|2024-08-01 09:20:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.3|10276.3|73
1722504300000|2024-08-01 09:25:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|2111
1722504600000|2024-08-01 09:30:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1392
1722504900000|2024-08-01 09:35:00|10279.5|10277.5|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1537
1722505200000|2024-08-01 09:40:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|625
1722505500000|2024-08-01 09:45:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|545
1722505800000|2024-08-01 09:50:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1938
1722506100000|2024-08-01 09:55:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|262
1722506400000|2024-08-01 10:00:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|649
1722506700000|2024-08-01 10:05:00|10278.5|10276.5|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|2041
1722507000000|2024-08-01 10:10:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|208
1722507300000|2024-08-01 10:15:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|429
1722507600000|2024-08-01 10:20:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|2847
1722507900000|2024-08-01 10:25:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1221
1722508200000|2024-08-01 10:30:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|180
1722508500000|2024-08-01 10:35:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|362
1722508800000|2024-08-01 10:40:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|637
1722509100000|2024-08-01 10:45:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|1313
1722509400000|2024-08-01 10:50:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|1077
1722509700000|2024-08-01 10:55:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|749
1722510000000|2024-08-01 11:00:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10280.1|10278.1|2188
1722510300000|2024-08-01 11:05:00|10281.5|10279.5|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|1256
1722510600000|2024-08-01 11:10:00|10280.5|10278.5|10278.5|10276.5|10280.5|10278.5|10278.5|10276.5|2948
1722510900000|2024-08-01 11:15:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|4088
1722511200000|2024-08-01 11:20:00|10277.4|10275.4|10278.9|10276.9|10278.9|10276.9|10277.4|10275.4|7109
1722511500000|2024-08-01 11:25:00|10278.5|10276.5|10279.3|10277.3|10279.7|10277.7|10278.1|10276.1|1276
1722511800000|2024-08-01 11:30:00|10279.7|10277.7|10278.5|10276.5|10279.7|10277.7|10278.3|10276.3|1525
1722512100000|2024-08-01 11:35:00|10278.9|10276.9|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|1641
1722512400000|2024-08-01 11:40:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|1063
1722512700000|2024-08-01 11:45:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|1821
1722513000000|2024-08-01 11:50:00|10278|10276|10278.5|10276.5|10279.7|10277.7|10277.8|10275.8|2413
1722513300000|2024-08-01 11:55:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|932
1722513600000|2024-08-01 12:00:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|3180
1722513900000|2024-08-01 12:05:00|10277.4|10275.4|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|886
1722514200000|2024-08-01 12:10:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|1747
1722514500000|2024-08-01 12:15:00|10277.4|10275.4|10278.7|10276.7|10278.9|10276.9|10277|10275|5756
1722514800000|2024-08-01 12:20:00|10278.9|10276.9|10280.5|10278.5|10280.9|10278.9|10278.5|10276.5|5624
1722515100000|2024-08-01 12:25:00|10280.1|10278.1|10279.9|10277.9|10280.5|10278.5|10279.3|10277.3|4494
1722515400000|2024-08-01 12:30:00|10280.1|10278.1|10287.5|10285.5|10288.7|10286.7|10280.1|10278.1|20367
1722515700000|2024-08-01 12:35:00|10287.9|10285.9|10286|10284|10288.3|10286.3|10285.6|10283.6|7262
1722516000000|2024-08-01 12:40:00|10285.6|10283.6|10285.6|10283.6|10287.1|10285.1|10284.8|10282.8|10842
1722516300000|2024-08-01 12:45:00|10285.2|10283.2|10284.8|10282.8|10286.4|10284.4|10284.4|10282.4|7216
1722516600000|2024-08-01 12:50:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10284.4|10282.4|5210
1722516900000|2024-08-01 12:55:00|10286|10284|10284.8|10282.8|10286|10284|10284.4|10282.4|4658
1722517200000|2024-08-01 13:00:00|10284.6|10282.6|10286|10284|10286.4|10284.4|10284|10282|4221
1722517500000|2024-08-01 13:05:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10284.8|10282.8|7536
1722517800000|2024-08-01 13:10:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10284.8|10282.8|2567
1722518100000|2024-08-01 13:15:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10284.6|10282.6|2788
1722518400000|2024-08-01 13:20:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|2272
1722518700000|2024-08-01 13:25:00|10285.2|10283.2|10286.4|10284.4|10286.7|10284.7|10285.2|10283.2|4102
1722519000000|2024-08-01 13:30:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286|10284|3117
1722519300000|2024-08-01 13:35:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10286.7|10284.7|3817
1722519600000|2024-08-01 13:40:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|2812
1722519900000|2024-08-01 13:45:00|10287.7|10285.7|10288.3|10286.3|10289.1|10287.1|10287.7|10285.7|9311
1722520200000|2024-08-01 13:50:00|10287.9|10285.9|10287.1|10285.1|10288.3|10286.3|10286.7|10284.7|3655
1722520500000|2024-08-01 13:55:00|10287.5|10285.5|10287.7|10285.7|10287.7|10285.7|10286.4|10284.4|2975
1722520800000|2024-08-01 14:00:00|10290.5|10288.5|10294.9|10292.9|10294.9|10292.9|10289.9|10287.9|18392
1722521100000|2024-08-01 14:05:00|10295.3|10293.3|10295.3|10293.3|10296.5|10294.5|10293|10291|19351
1722521400000|2024-08-01 14:10:00|10295.7|10293.7|10295.3|10293.3|10296.9|10294.9|10293.8|10291.8|11268
1722521700000|2024-08-01 14:15:00|10294.9|10292.9|10294.9|10292.9|10295.7|10293.7|10293.8|10291.8|6725
1722522000000|2024-08-01 14:20:00|10295.3|10293.3|10295.3|10293.3|10296.1|10294.1|10294.6|10292.6|7613
1722522300000|2024-08-01 14:25:00|10294.9|10292.9|10296.1|10294.1|10296.9|10294.9|10294.6|10292.6|6330
1722522600000|2024-08-01 14:30:00|10296.3|10294.3|10297.3|10295.3|10298.1|10296.1|10296.1|10294.1|4224
1722522900000|2024-08-01 14:35:00|10296.9|10294.9|10298.1|10296.1|10298.5|10296.5|10296.9|10294.9|5318
1722523200000|2024-08-01 14:40:00|10297.7|10295.7|10298.5|10296.5|10298.9|10296.9|10296.9|10294.9|10297
1722523500000|2024-08-01 14:45:00|10298.1|10296.1|10298.1|10296.1|10298.9|10296.9|10297.7|10295.7|3222
1722523800000|2024-08-01 14:50:00|10298.5|10296.5|10296.9|10294.9|10298.5|10296.5|10296.5|10294.5|3573
1722524100000|2024-08-01 14:55:00|10296.7|10294.7|10298.5|10296.5|10298.5|10296.5|10296.1|10294.1|4920
1722524400000|2024-08-01 15:00:00|10298.1|10296.1|10296.9|10294.9|10298.1|10296.1|10296.5|10294.5|5223
1722524700000|2024-08-01 15:05:00|10297.3|10295.3|10296.5|10294.5|10297.3|10295.3|10296.1|10294.1|9528
1722525000000|2024-08-01 15:10:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10294.9|10292.9|3706
1722525300000|2024-08-01 15:15:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|7038
1722525600000|2024-08-01 15:20:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.6|10292.6|4826
1722525900000|2024-08-01 15:25:00|10294.9|10292.9|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|2386
1722526200000|2024-08-01 15:30:00|10294.9|10292.9|10295.7|10293.7|10296.1|10294.1|10294.6|10292.6|3039
1722526500000|2024-08-01 15:35:00|10296.1|10294.1|10295.3|10293.3|10296.5|10294.5|10294.9|10292.9|6462
1722526800000|2024-08-01 15:40:00|10295.7|10293.7|10297.3|10295.3|10297.3|10295.3|10295.3|10293.3|4454
1722527100000|2024-08-01 15:45:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|3082
1722527400000|2024-08-01 15:50:00|10297.3|10295.3|10296.1|10294.1|10297.3|10295.3|10296.1|10294.1|7127
1722527700000|2024-08-01 15:55:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|6751
1722528000000|2024-08-01 16:00:00|10296.9|10294.9|10297.7|10295.7|10298.1|10296.1|10296.5|10294.5|6145
1722528300000|2024-08-01 16:05:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|7942
1722528600000|2024-08-01 16:10:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|5398
1722528900000|2024-08-01 16:15:00|10298.1|10296.1|10299.6|10297.6|10299.6|10297.6|10298.1|10296.1|36472
1722529200000|2024-08-01 16:20:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10298.9|10296.9|4852
1722529500000|2024-08-01 16:25:00|10299.2|10297.2|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|7674
1722529800000|2024-08-01 16:30:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10299.6|10297.6|7477
1722530100000|2024-08-01 16:35:00|10301.2|10299.2|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|4039
1722530400000|2024-08-01 16:40:00|10300|10298|10298.9|10296.9|10300.4|10298.4|10298.9|10296.9|4720
1722530700000|2024-08-01 16:45:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|2446
1722531000000|2024-08-01 16:50:00|10298.5|10296.5|10297.3|10295.3|10298.5|10296.5|10297.3|10295.3|4239
1722531300000|2024-08-01 16:55:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|1839
1722531600000|2024-08-01 17:00:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|5278
1722531900000|2024-08-01 17:05:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|1260
1722532200000|2024-08-01 17:10:00|10297.3|10295.3|10298.1|10296.1|10298.5|10296.5|10296.9|10294.9|3648
1722532500000|2024-08-01 17:15:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|3506
1722532800000|2024-08-01 17:20:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|4106
1722533100000|2024-08-01 17:25:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|1258
1722533400000|2024-08-01 17:30:00|10297.9|10295.9|10298.5|10296.5|10298.5|10296.5|10297.7|10295.7|2071
1722533700000|2024-08-01 17:35:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|1006
1722534000000|2024-08-01 17:40:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|1748
1722534300000|2024-08-01 17:45:00|10299.6|10297.6|10300|10298|10300.4|10298.4|10299.6|10297.6|2096
1722534600000|2024-08-01 17:50:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|769
1722534900000|2024-08-01 17:55:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1231
1722535200000|2024-08-01 18:00:00|10299.2|10297.2|10300|10298|10300|10298|10299.2|10297.2|2132
1722535500000|2024-08-01 18:05:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|1849
1722535800000|2024-08-01 18:10:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|1970
1722536100000|2024-08-01 18:15:00|10300.2|10298.2|10300|10298|10300.8|10298.8|10300|10298|1502
1722536400000|2024-08-01 18:20:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10299.6|10297.6|2495
1722536700000|2024-08-01 18:25:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|1871
1722537000000|2024-08-01 18:30:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|1420
1722537300000|2024-08-01 18:35:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|2051
1722537600000|2024-08-01 18:40:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|1306
1722537900000|2024-08-01 18:45:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|1334
1722538200000|2024-08-01 18:50:00|10299.6|10297.6|10302.8|10300.8|10302.8|10300.8|10299.2|10297.2|9522
1722538500000|2024-08-01 18:55:00|10303.1|10301.1|10303.1|10301.1|10305.5|10303.5|10302|10300|15671
1722538800000|2024-08-01 19:00:00|10303.5|10301.5|10302.4|10300.4|10303.9|10301.9|10302|10300|5776
1722539100000|2024-08-01 19:05:00|10302|10300|10303.1|10301.1|10303.1|10301.1|10302|10300|2725
1722539400000|2024-08-01 19:10:00|10302.8|10300.8|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|7136
1722539700000|2024-08-01 19:15:00|10302.8|10300.8|10302.8|10300.8|10303.5|10301.5|10302.4|10300.4|4731
1722540000000|2024-08-01 19:20:00|10302.4|10300.4|10303.9|10301.9|10304.3|10302.3|10302.4|10300.4|3291
1722540300000|2024-08-01 19:25:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|4271
1722540600000|2024-08-01 19:30:00|10304.5|10302.5|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|4202
1722540900000|2024-08-01 19:35:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1733
1722541200000|2024-08-01 19:40:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|3129
1722541500000|2024-08-01 19:45:00|10303.3|10301.3|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|2183
1722541800000|2024-08-01 19:50:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|2524
1722542100000|2024-08-01 19:55:00|10303.1|10301.1|10303.9|10301.9|10304.3|10302.3|10303.1|10301.1|4831
1722542400000|2024-08-01 20:00:00|10303.5|10301.5|10307.1|10305.1|10307.1|10305.1|10302.8|10300.8|9837
1722542700000|2024-08-01 20:05:00|10306.7|10304.7|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|3221
1722543000000|2024-08-01 20:10:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|1152
1722543300000|2024-08-01 20:15:00|10306.7|10304.7|10307.1|10305.1|10308.2|10306.2|10306.7|10304.7|4203
1722543600000|2024-08-01 20:20:00|10306.7|10304.7|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|1344
1722543900000|2024-08-01 20:25:00|10305.9|10303.9|10304.3|10302.3|10305.9|10303.9|10304.3|10302.3|2042
1722544200000|2024-08-01 20:30:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|2284
1722544500000|2024-08-01 20:35:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|802
1722544800000|2024-08-01 20:40:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|911
1722545100000|2024-08-01 20:45:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|4450
1722545400000|2024-08-01 20:50:00|10304.9|10302.9|10305.5|10303.5|10305.5|10303.5|10304.9|10302.9|1289
1722545700000|2024-08-01 20:55:00|10305.7|10303.7|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|1457
1722549600000|2024-08-01 22:00:00|10306.7|10304.7|10305.1|10303.1|10306.7|10304.7|10305.1|10303.1|798
1722549900000|2024-08-01 22:05:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|616
1722550200000|2024-08-01 22:10:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|249
1722550500000|2024-08-01 22:15:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|262
1722550800000|2024-08-01 22:20:00|10304.3|10302.3|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|473
1722551100000|2024-08-01 22:25:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|455
1722551400000|2024-08-01 22:30:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|361
1722551700000|2024-08-01 22:35:00|||||||||488
1722552000000|2024-08-01 22:40:00|10303|10301|10302.8|10300.8|10303|10301|10302.8|10300.8|315
1722552300000|2024-08-01 22:45:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|680
1722552600000|2024-08-01 22:50:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|480
1722552900000|2024-08-01 22:55:00|||||||||15
1722553200000|2024-08-01 23:00:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|329
1722553500000|2024-08-01 23:05:00|||||||||11
1722553800000|2024-08-01 23:10:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|422
1722554100000|2024-08-01 23:15:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|299
1722554400000|2024-08-01 23:20:00|10305.7|10303.7|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|1019
1722554700000|2024-08-01 23:25:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1597
1722555000000|2024-08-01 23:30:00|10303.1|10301.1|10304.3|10302.3|10304.3|10302.3|10303.1|10301.1|612
1722555300000|2024-08-01 23:35:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|699
1722555600000|2024-08-01 23:40:00|10303.7|10301.7|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|497
1722555900000|2024-08-01 23:45:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|723
1722556200000|2024-08-01 23:50:00|||||||||273
1722556500000|2024-08-01 23:55:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|333
1722556800000|2024-08-02 00:00:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10303.9|10301.9|817
1722557100000|2024-08-02 00:05:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|89
1722557400000|2024-08-02 00:10:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|238
1722557700000|2024-08-02 00:15:00|10304.7|10302.7|10306.3|10304.3|10306.3|10304.3|10304.5|10302.5|1164
1722558000000|2024-08-02 00:20:00|10306.7|10304.7|10307.8|10305.8|10307.8|10305.8|10306.3|10304.3|1398
1722558300000|2024-08-02 00:25:00|10307.1|10305.1|10310.6|10308.6|10311.2|10309.2|10307.1|10305.1|3425
1722558600000|2024-08-02 00:30:00|10311|10309|10312.1|10310.1|10312.5|10310.5|10309.8|10307.8|2352
1722558900000|2024-08-02 00:35:00|10311.7|10309.7|10311.4|10309.4|10312.1|10310.1|10311|10309|1581
1722559200000|2024-08-02 00:40:00|10311|10309|10312.5|10310.5|10312.9|10310.9|10311|10309|1381
1722559500000|2024-08-02 00:45:00|10312.9|10310.9|10312.1|10310.1|10313.3|10311.3|10312.1|10310.1|1244
1722559800000|2024-08-02 00:50:00|10312.5|10310.5|10311.4|10309.4|10312.5|10310.5|10311|10309|1325
1722560100000|2024-08-02 00:55:00|10311|10309|10310.4|10308.4|10311.4|10309.4|10310.2|10308.2|1966
1722560400000|2024-08-02 01:00:00|10310.6|10308.6|10310.4|10308.4|10310.6|10308.6|10309.8|10307.8|937
1722560700000|2024-08-02 01:05:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|1412
1722561000000|2024-08-02 01:10:00|10310.2|10308.2|10309|10307|10310.6|10308.6|10309|10307|1432
1722561300000|2024-08-02 01:15:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10308.6|10306.6|1976
1722561600000|2024-08-02 01:20:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|980
1722561900000|2024-08-02 01:25:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|337
1722562200000|2024-08-02 01:30:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309|10307|653
1722562500000|2024-08-02 01:35:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|186
1722562800000|2024-08-02 01:40:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|1001
1722563100000|2024-08-02 01:45:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|858
1722563400000|2024-08-02 01:50:00|10308.2|10306.2|10309|10307|10309.4|10307.4|10308.2|10306.2|826
1722563700000|2024-08-02 01:55:00|10309.4|10307.4|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|478
1722564000000|2024-08-02 02:00:00|10309|10307|10308.2|10306.2|10309|10307|10308.2|10306.2|742
1722564300000|2024-08-02 02:05:00|10308.4|10306.4|10309|10307|10309|10307|10308.2|10306.2|512
1722564600000|2024-08-02 02:10:00|10308.6|10306.6|10307.8|10305.8|10309|10307|10307.8|10305.8|1996
1722564900000|2024-08-02 02:15:00|10307.4|10305.4|10307.6|10305.6|10308.2|10306.2|10307.4|10305.4|759
1722565200000|2024-08-02 02:20:00|10307.4|10305.4|10308.6|10306.6|10309|10307|10307.1|10305.1|778
1722565500000|2024-08-02 02:25:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|1333
1722565800000|2024-08-02 02:30:00|10309.2|10307.2|10309.8|10307.8|10310.2|10308.2|10309.2|10307.2|1785
1722566100000|2024-08-02 02:35:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|932
1722566400000|2024-08-02 02:40:00|10309.8|10307.8|10309|10307|10310.2|10308.2|10309|10307|1015
1722566700000|2024-08-02 02:45:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10308.8|10306.8|601
1722567000000|2024-08-02 02:50:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|182
1722567300000|2024-08-02 02:55:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|1056
1722567600000|2024-08-02 03:00:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|535
1722567900000|2024-08-02 03:05:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|907
1722568200000|2024-08-02 03:10:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|302
1722568500000|2024-08-02 03:15:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|371
1722568800000|2024-08-02 03:20:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|822
1722569100000|2024-08-02 03:25:00|||||||||115
1722569400000|2024-08-02 03:30:00|10309|10307|10307.4|10305.4|10309|10307|10307.4|10305.4|688
1722569700000|2024-08-02 03:35:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1981
1722570000000|2024-08-02 03:40:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|776
1722570300000|2024-08-02 03:45:00|10308|10306|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|175
1722570600000|2024-08-02 03:50:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|888
1722570900000|2024-08-02 03:55:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|723
1722571200000|2024-08-02 04:00:00|||||||||647
1722571500000|2024-08-02 04:05:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|669
1722571800000|2024-08-02 04:10:00|||||||||442
1722572100000|2024-08-02 04:15:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|1162
1722572400000|2024-08-02 04:20:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|619
1722572700000|2024-08-02 04:25:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|1686
1722573000000|2024-08-02 04:30:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|426
1722573300000|2024-08-02 04:35:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|824
1722573600000|2024-08-02 04:40:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|940
1722573900000|2024-08-02 04:45:00|||||||||9
1722574200000|2024-08-02 04:50:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1034
1722574500000|2024-08-02 04:55:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|1437
1722574800000|2024-08-02 05:00:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|1510
1722575100000|2024-08-02 05:05:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|990
1722575400000|2024-08-02 05:10:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|810
1722575700000|2024-08-02 05:15:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|576
1722576000000|2024-08-02 05:20:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|1019
1722576300000|2024-08-02 05:25:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|636
1722576600000|2024-08-02 05:30:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|629
1722576900000|2024-08-02 05:35:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|652
1722577200000|2024-08-02 05:40:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|992
1722577500000|2024-08-02 05:45:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|1479
1722577800000|2024-08-02 05:50:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|1098
1722578100000|2024-08-02 05:55:00|10309|10307|10308.6|10306.6|10309.4|10307.4|10308.2|10306.2|1209
1722578400000|2024-08-02 06:00:00|10309|10307|10307.1|10305.1|10309.4|10307.4|10307.1|10305.1|4273
1722578700000|2024-08-02 06:05:00|10306.9|10304.9|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1327
1722579000000|2024-08-02 06:10:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|298
1722579300000|2024-08-02 06:15:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10306.7|10304.7|1725
1722579600000|2024-08-02 06:20:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.5|10304.5|3028
1722579900000|2024-08-02 06:25:00|10306.5|10304.5|10307.1|10305.1|10307.8|10305.8|10306.5|10304.5|1913
1722580200000|2024-08-02 06:30:00|10306.7|10304.7|10309.4|10307.4|10309.4|10307.4|10306.3|10304.3|1467
1722580500000|2024-08-02 06:35:00|10309.8|10307.8|10309|10307|10309.8|10307.8|10308.6|10306.6|1121
1722580800000|2024-08-02 06:40:00|10308.6|10306.6|10307.1|10305.1|10309|10307|10307.1|10305.1|1020
1722581100000|2024-08-02 06:45:00|10307.4|10305.4|10307.4|10305.4|10308.6|10306.6|10307.1|10305.1|1717
1722581400000|2024-08-02 06:50:00|10307.1|10305.1|10307.8|10305.8|10308.2|10306.2|10307.1|10305.1|1977
1722581700000|2024-08-02 06:55:00|10308|10306|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|1575
1722582000000|2024-08-02 07:00:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1734
1722582300000|2024-08-02 07:05:00|10307.8|10305.8|10309|10307|10309.4|10307.4|10307.8|10305.8|637
1722582600000|2024-08-02 07:10:00|10309.4|10307.4|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|1110
1722582900000|2024-08-02 07:15:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|987
1722583200000|2024-08-02 07:20:00|10308.2|10306.2|10310.2|10308.2|10311.4|10309.4|10308.2|10306.2|8234
1722583500000|2024-08-02 07:25:00|10310.6|10308.6|10307.4|10305.4|10310.6|10308.6|10307.1|10305.1|7007
1722583800000|2024-08-02 07:30:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.1|10305.1|1950
1722584100000|2024-08-02 07:35:00|10307.8|10305.8|10307.4|10305.4|10309|10307|10307.1|10305.1|2692
1722584400000|2024-08-02 07:40:00|10307.1|10305.1|10306.3|10304.3|10307.4|10305.4|10305.9|10303.9|2108
1722584700000|2024-08-02 07:45:00|10306.7|10304.7|10307.8|10305.8|10307.8|10305.8|10305.5|10303.5|1475
1722585000000|2024-08-02 07:50:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|1557
1722585300000|2024-08-02 07:55:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|4233
1722585600000|2024-08-02 08:00:00|10305.9|10303.9|10307.1|10305.1|10307.1|10305.1|10305.5|10303.5|1939
1722585900000|2024-08-02 08:05:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|1701
1722586200000|2024-08-02 08:10:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10307.1|10305.1|2035
1722586500000|2024-08-02 08:15:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|1313
1722586800000|2024-08-02 08:20:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|819
1722587100000|2024-08-02 08:25:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.3|10304.3|1668
1722587400000|2024-08-02 08:30:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|1106
1722587700000|2024-08-02 08:35:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|504
1722588000000|2024-08-02 08:40:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|833
1722588300000|2024-08-02 08:45:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|1282
1722588600000|2024-08-02 08:50:00|10306.5|10304.5|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|1153
1722588900000|2024-08-02 08:55:00|10305.7|10303.7|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|1607
1722589200000|2024-08-02 09:00:00|10305.5|10303.5|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|2228
1722589500000|2024-08-02 09:05:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|795
1722589800000|2024-08-02 09:10:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|383
1722590100000|2024-08-02 09:15:00|10305.7|10303.7|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|902
1722590400000|2024-08-02 09:20:00|10306.3|10304.3|10307.4|10305.4|10308.2|10306.2|10306.3|10304.3|6246
1722590700000|2024-08-02 09:25:00|10307.1|10305.1|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|1012
1722591000000|2024-08-02 09:30:00|10307.6|10305.6|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|1016
1722591300000|2024-08-02 09:35:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|600
1722591600000|2024-08-02 09:40:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|2023
1722591900000|2024-08-02 09:45:00|10307.8|10305.8|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|2596
1722592200000|2024-08-02 09:50:00|10309|10307|10309.4|10307.4|10309.8|10307.8|10309|10307|3049
1722592500000|2024-08-02 09:55:00|10309.8|10307.8|10310.6|10308.6|10311|10309|10309.4|10307.4|3687
1722592800000|2024-08-02 10:00:00|10311|10309|10312.5|10310.5|10312.9|10310.9|10310.6|10308.6|2681
1722593100000|2024-08-02 10:05:00|10312.1|10310.1|10312.1|10310.1|10313.3|10311.3|10311.7|10309.7|5371
1722593400000|2024-08-02 10:10:00|10311.7|10309.7|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|2429
1722593700000|2024-08-02 10:15:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|949
1722594000000|2024-08-02 10:20:00|10312.1|10310.1|10311.7|10309.7|10312.3|10310.3|10311.4|10309.4|1149
1722594300000|2024-08-02 10:25:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|1541
1722594600000|2024-08-02 10:30:00|10311.7|10309.7|10311|10309|10311.7|10309.7|10311|10309|1345
1722594900000|2024-08-02 10:35:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|1004
1722595200000|2024-08-02 10:40:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|3380
1722595500000|2024-08-02 10:45:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|806
1722595800000|2024-08-02 10:50:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|6442
1722596100000|2024-08-02 10:55:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|1093
1722596400000|2024-08-02 11:00:00|10310.6|10308.6|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|3725
1722596700000|2024-08-02 11:05:00|10309.8|10307.8|10311|10309|10311|10309|10309|10307|2793
1722597000000|2024-08-02 11:10:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|899
1722597300000|2024-08-02 11:15:00|10310.6|10308.6|10311.7|10309.7|10312.1|10310.1|10309.8|10307.8|6019
1722597600000|2024-08-02 11:20:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|924
1722597900000|2024-08-02 11:25:00|10311.4|10309.4|10313.3|10311.3|10313.3|10311.3|10311.4|10309.4|5502
1722598200000|2024-08-02 11:30:00|10312.9|10310.9|10311.7|10309.7|10313.3|10311.3|10311.7|10309.7|1244
1722598500000|2024-08-02 11:35:00|10311.4|10309.4|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|1452
1722598800000|2024-08-02 11:40:00|10311.4|10309.4|10311|10309|10312.1|10310.1|10310.6|10308.6|1142
1722599100000|2024-08-02 11:45:00|10311.4|10309.4|10309.4|10307.4|10311.4|10309.4|10309.4|10307.4|8414
1722599400000|2024-08-02 11:50:00|10309.2|10307.2|10308.2|10306.2|10309.4|10307.4|10308.2|10306.2|3878
1722599700000|2024-08-02 11:55:00|10308.6|10306.6|10309.8|10307.8|10309.8|10307.8|10307.8|10305.8|6542
1722600000000|2024-08-02 12:00:00|10310|10308|10310.6|10308.6|10311|10309|10309.4|10307.4|6506
1722600300000|2024-08-02 12:05:00|10311|10309|10309.8|10307.8|10311|10309|10309.8|10307.8|3183
1722600600000|2024-08-02 12:10:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10309.4|10307.4|4295
1722600900000|2024-08-02 12:15:00|10309.8|10307.8|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|4768
1722601200000|2024-08-02 12:20:00|10310.2|10308.2|10310.6|10308.6|10311|10309|10309.8|10307.8|7093
1722601500000|2024-08-02 12:25:00|10310.8|10308.8|10312.9|10310.9|10313.3|10311.3|10310.8|10308.8|7430
1722601800000|2024-08-02 12:30:00|10322.9|10320.9|10356.3|10354.3|10364.1|10362.1|10322.9|10320.9|22170
1722602100000|2024-08-02 12:35:00|10355.9|10353.9|10343.8|10341.8|10356.3|10354.3|10343|10341|26978
1722602400000|2024-08-02 12:40:00|10344|10342|10344.2|10342.2|10349.6|10347.6|10341.4|10339.4|18832
1722602700000|2024-08-02 12:45:00|10344.6|10342.6|10344.9|10342.9|10347.7|10345.7|10340.3|10338.3|22205
1722603000000|2024-08-02 12:50:00|10344.6|10342.6|10347.3|10345.3|10347.7|10345.7|10342.2|10340.2|17358
1722603300000|2024-08-02 12:55:00|10346.9|10344.9|10345.3|10343.3|10349.6|10347.6|10344.6|10342.6|13952
1722603600000|2024-08-02 13:00:00|10344.9|10342.9|10340.6|10338.6|10344.9|10342.9|10339.9|10337.9|13110
1722603900000|2024-08-02 13:05:00|10341|10339|10342.2|10340.2|10342.2|10340.2|10337.9|10335.9|13767
1722604200000|2024-08-02 13:10:00|10341.8|10339.8|10340.6|10338.6|10343.4|10341.4|10339.9|10337.9|7092
1722604500000|2024-08-02 13:15:00|10340.8|10338.8|10337.1|10335.1|10341|10339|10336.7|10334.7|9005
1722604800000|2024-08-02 13:20:00|10336.7|10334.7|10340.3|10338.3|10341|10339|10336.7|10334.7|5453
1722605100000|2024-08-02 13:25:00|10339.9|10337.9|10340.3|10338.3|10341.8|10339.8|10339.1|10337.1|4959
1722605400000|2024-08-02 13:30:00|10340.6|10338.6|10341.8|10339.8|10342.6|10340.6|10340.3|10338.3|7511
1722605700000|2024-08-02 13:35:00|10342.2|10340.2|10339.5|10337.5|10342.6|10340.6|10338.7|10336.7|12796
1722606000000|2024-08-02 13:40:00|10339.1|10337.1|10341.8|10339.8|10342.2|10340.2|10338.7|10336.7|21540
1722606300000|2024-08-02 13:45:00|10341.4|10339.4|10341.4|10339.4|10342.2|10340.2|10340.3|10338.3|7961
1722606600000|2024-08-02 13:50:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10339.5|10337.5|10810
1722606900000|2024-08-02 13:55:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|6925
1722607200000|2024-08-02 14:00:00|10342|10340|10343|10341|10343|10341|10340.6|10338.6|6327
1722607500000|2024-08-02 14:05:00|10343.4|10341.4|10344.6|10342.6|10346.5|10344.5|10343.4|10341.4|10692
1722607800000|2024-08-02 14:10:00|10344.2|10342.2|10349.6|10347.6|10350|10348|10344.2|10342.2|13260
1722608100000|2024-08-02 14:15:00|10350|10348|10352|10350|10352.4|10350.4|10349.2|10347.2|12541
1722608400000|2024-08-02 14:20:00|10352.4|10350.4|10352.4|10350.4|10354.3|10352.3|10351.2|10349.2|8383
1722608700000|2024-08-02 14:25:00|10352|10350|10350.4|10348.4|10352.4|10350.4|10349.2|10347.2|9479
1722609000000|2024-08-02 14:30:00|10350.8|10348.8|10349.6|10347.6|10350.8|10348.8|10348.1|10346.1|9819
1722609300000|2024-08-02 14:35:00|10350|10348|10352|10350|10352.4|10350.4|10350|10348|4666
1722609600000|2024-08-02 14:40:00|10351.6|10349.6|10352|10350|10352.4|10350.4|10350.4|10348.4|10561
1722609900000|2024-08-02 14:45:00|10352.4|10350.4|10349.6|10347.6|10352.4|10350.4|10349.6|10347.6|5722
1722610200000|2024-08-02 14:50:00|10349.2|10347.2|10350.4|10348.4|10350.8|10348.8|10347.7|10345.7|6005
1722610500000|2024-08-02 14:55:00|10350|10348|10351.2|10349.2|10351.2|10349.2|10349.2|10347.2|4038
1722610800000|2024-08-02 15:00:00|10350.8|10348.8|10346.9|10344.9|10352.4|10350.4|10346.5|10344.5|8038
1722611100000|2024-08-02 15:05:00|10347.3|10345.3|10349.2|10347.2|10349.2|10347.2|10346.5|10344.5|8124
1722611400000|2024-08-02 15:10:00|10348.9|10346.9|10349.2|10347.2|10349.6|10347.6|10348.5|10346.5|2439
1722611700000|2024-08-02 15:15:00|10348.9|10346.9|10350|10348|10351.2|10349.2|10348.5|10346.5|3446
1722612000000|2024-08-02 15:20:00|10349.8|10347.8|10353.5|10351.5|10353.9|10351.9|10349.6|10347.6|5418
1722612300000|2024-08-02 15:25:00|10353.1|10351.1|10354.5|10352.5|10355.3|10353.3|10353.1|10351.1|4736
1722612600000|2024-08-02 15:30:00|10354.3|10352.3|10355.1|10353.1|10355.5|10353.5|10354.3|10352.3|5016
1722612900000|2024-08-02 15:35:00|10355.3|10353.3|10354.3|10352.3|10355.9|10353.9|10353.9|10351.9|6301
1722613200000|2024-08-02 15:40:00|10353.9|10351.9|10355.9|10353.9|10355.9|10353.9|10353.9|10351.9|2438
1722613500000|2024-08-02 15:45:00|10356.3|10354.3|10356.7|10354.7|10357.4|10355.4|10355.9|10353.9|4944
1722613800000|2024-08-02 15:50:00|10356.3|10354.3|10353.9|10351.9|10357.1|10355.1|10353.1|10351.1|5768
1722614100000|2024-08-02 15:55:00|10354.3|10352.3|10350.8|10348.8|10354.3|10352.3|10350|10348|6040
1722614400000|2024-08-02 16:00:00|10350.4|10348.4|10344.2|10342.2|10350.4|10348.4|10343.8|10341.8|14137
1722614700000|2024-08-02 16:05:00|10343.8|10341.8|10348.9|10346.9|10348.9|10346.9|10343.4|10341.4|9641
1722615000000|2024-08-02 16:10:00|10349|10347|10351.2|10349.2|10352|10350|10348.9|10346.9|4998
1722615300000|2024-08-02 16:15:00|10351|10349|10348.1|10346.1|10351.6|10349.6|10347.7|10345.7|4660
1722615600000|2024-08-02 16:20:00|10347.9|10345.9|10347.7|10345.7|10348.1|10346.1|10346.1|10344.1|2382
1722615900000|2024-08-02 16:25:00|10347.9|10345.9|10346.1|10344.1|10348.5|10346.5|10345.7|10343.7|4603
1722616200000|2024-08-02 16:30:00|10346.5|10344.5|10346.9|10344.9|10348.5|10346.5|10346.1|10344.1|4300
1722616500000|2024-08-02 16:35:00|10346.7|10344.7|10348.1|10346.1|10348.5|10346.5|10346.5|10344.5|3045
1722616800000|2024-08-02 16:40:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10347.3|10345.3|3038
1722617100000|2024-08-02 16:45:00|10348.1|10346.1|10350|10348|10350.4|10348.4|10347.7|10345.7|4222
1722617400000|2024-08-02 16:50:00|10350.4|10348.4|10351.6|10349.6|10352|10350|10350|10348|3790
1722617700000|2024-08-02 16:55:00|10352|10350|10352.4|10350.4|10353.1|10351.1|10351.6|10349.6|3044
1722618000000|2024-08-02 17:00:00|10352|10350|10352|10350|10352.8|10350.8|10351.6|10349.6|3659
1722618300000|2024-08-02 17:05:00|10352.2|10350.2|10350.4|10348.4|10352.8|10350.8|10350|10348|4779
1722618600000|2024-08-02 17:10:00|10350.6|10348.6|10350|10348|10352|10350|10350|10348|1996
1722618900000|2024-08-02 17:15:00|10350.4|10348.4|10350.8|10348.8|10351.2|10349.2|10350|10348|3499
1722619200000|2024-08-02 17:20:00|10351.2|10349.2|10350.8|10348.8|10352|10350|10350.8|10348.8|3463
1722619500000|2024-08-02 17:25:00|10351.2|10349.2|10352.8|10350.8|10352.8|10350.8|10350.4|10348.4|2584
1722619800000|2024-08-02 17:30:00|10352.6|10350.6|10353.5|10351.5|10353.9|10351.9|10352.4|10350.4|2251
1722620100000|2024-08-02 17:35:00|10353.1|10351.1|10352.8|10350.8|10353.5|10351.5|10352|10350|2329
1722620400000|2024-08-02 17:40:00|10352.4|10350.4|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|1802
1722620700000|2024-08-02 17:45:00|10352.8|10350.8|10353.1|10351.1|10353.9|10351.9|10352.4|10350.4|2326
1722621000000|2024-08-02 17:50:00|10353|10351|10352.4|10350.4|10353.5|10351.5|10352.4|10350.4|1711
1722621300000|2024-08-02 17:55:00|10352.6|10350.6|10351.6|10349.6|10352.8|10350.8|10351.2|10349.2|1378
1722621600000|2024-08-02 18:00:00|10352|10350|10351.6|10349.6|10352.8|10350.8|10351.6|10349.6|2797
1722621900000|2024-08-02 18:05:00|10351.8|10349.8|10353.1|10351.1|10353.1|10351.1|10351.6|10349.6|1710
1722622200000|2024-08-02 18:10:00|10353.3|10351.3|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|2335
1722622500000|2024-08-02 18:15:00|10353.5|10351.5|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|2463
1722622800000|2024-08-02 18:20:00|10354.3|10352.3|10352|10350|10354.3|10352.3|10351.6|10349.6|2156
1722623100000|2024-08-02 18:25:00|10351.8|10349.8|10355.9|10353.9|10356.7|10354.7|10351.6|10349.6|4153
1722623400000|2024-08-02 18:30:00|10355.7|10353.7|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|1947
1722623700000|2024-08-02 18:35:00|10356.3|10354.3|10354.7|10352.7|10356.7|10354.7|10354.3|10352.3|5741
1722624000000|2024-08-02 18:40:00|10354.3|10352.3|10356.7|10354.7|10357.1|10355.1|10354.3|10352.3|3399
1722624300000|2024-08-02 18:45:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|808
1722624600000|2024-08-02 18:50:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10355.9|10353.9|2909
1722624900000|2024-08-02 18:55:00|10357.1|10355.1|10359|10357|10359.4|10357.4|10356.7|10354.7|8031
1722625200000|2024-08-02 19:00:00|10359.4|10357.4|10357.4|10355.4|10359.4|10357.4|10357.1|10355.1|3671
1722625500000|2024-08-02 19:05:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10356.3|10354.3|1777
1722625800000|2024-08-02 19:10:00|10357.1|10355.1|10355.5|10353.5|10357.4|10355.4|10355.5|10353.5|2142
1722626100000|2024-08-02 19:15:00|10355.1|10353.1|10356.5|10354.5|10356.7|10354.7|10355.1|10353.1|1606
1722626400000|2024-08-02 19:20:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10355.5|10353.5|2272
1722626700000|2024-08-02 19:25:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10356.7|10354.7|2314
1722627000000|2024-08-02 19:30:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10356.7|10354.7|2249
1722627300000|2024-08-02 19:35:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|2461
1722627600000|2024-08-02 19:40:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|3385
1722627900000|2024-08-02 19:45:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.4|10355.4|5477
1722628200000|2024-08-02 19:50:00|10358|10356|10358.2|10356.2|10359.8|10357.8|10357.8|10355.8|4718
1722628500000|2024-08-02 19:55:00|10357.8|10355.8|10357.4|10355.4|10359|10357|10357.1|10355.1|4631
1722628800000|2024-08-02 20:00:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10355.5|10353.5|3101
1722629100000|2024-08-02 20:05:00|10356.3|10354.3|10356.7|10354.7|10357.4|10355.4|10356.3|10354.3|2529
1722629400000|2024-08-02 20:10:00|10356.9|10354.9|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1108
1722629700000|2024-08-02 20:15:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1556
1722630000000|2024-08-02 20:20:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|865
1722630300000|2024-08-02 20:25:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|1529
1722630600000|2024-08-02 20:30:00|10359|10357|10359.8|10357.8|10360.2|10358.2|10359|10357|1780
1722630900000|2024-08-02 20:35:00|10360.2|10358.2|10359.8|10357.8|10360.6|10358.6|10359|10357|1301
1722631200000|2024-08-02 20:40:00|10359.4|10357.4|10358.6|10356.6|10360.2|10358.2|10358.2|10356.2|3475
1722631500000|2024-08-02 20:45:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|837
1722631800000|2024-08-02 20:50:00|10357.4|10355.4|10357.6|10355.6|10358.6|10356.6|10357.4|10355.4|1592
1722632100000|2024-08-02 20:55:00|10357.4|10355.4|10356.7|10354.7|10357.8|10355.8|10356.3|10354.3|2026
1722808800000|2024-08-04 22:00:00|10357.6|10355.6|10353.5|10351.5|10358.2|10356.2|10353.5|10351.5|4111
1722809100000|2024-08-04 22:05:00|10353.9|10351.9|10353.3|10351.3|10354.7|10352.7|10353.1|10351.1|950
1722809400000|2024-08-04 22:10:00|10353.5|10351.5|10352.4|10350.4|10353.9|10351.9|10352.4|10350.4|267
1722809700000|2024-08-04 22:15:00|10352.6|10350.6|10353.5|10351.5|10353.9|10351.9|10352|10350|994
1722810000000|2024-08-04 22:20:00|10353.9|10351.9|10352.4|10350.4|10354.1|10352.1|10352.4|10350.4|592
1722810300000|2024-08-04 22:25:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.2|10350.2|162
1722810600000|2024-08-04 22:30:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|315
1722810900000|2024-08-04 22:35:00|10353|10351|10352.4|10350.4|10353|10351|10352.4|10350.4|413
1722811200000|2024-08-04 22:40:00|10352.8|10350.8|10351.6|10349.6|10353.1|10351.1|10351.6|10349.6|741
1722811500000|2024-08-04 22:45:00|10351.2|10349.2|10350.4|10348.4|10351.6|10349.6|10350|10348|447
1722811800000|2024-08-04 22:50:00|10350.8|10348.8|10351.6|10349.6|10351.6|10349.6|10350.4|10348.4|204
1722812100000|2024-08-04 22:55:00|10352|10350|10353|10351|10353.1|10351.1|10351.6|10349.6|494
1722812400000|2024-08-04 23:00:00|10352.8|10350.8|10353.9|10351.9|10354.3|10352.3|10352.8|10350.8|1098
1722812700000|2024-08-04 23:05:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|399
1722813000000|2024-08-04 23:10:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|248
1722813300000|2024-08-04 23:15:00|10354.1|10352.1|10353|10351|10354.1|10352.1|10352.8|10350.8|418
1722813600000|2024-08-04 23:20:00|10353.1|10351.1|10354.3|10352.3|10354.3|10352.3|10352.8|10350.8|400
1722813900000|2024-08-04 23:25:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|200
1722814200000|2024-08-04 23:30:00|10355.5|10353.5|10356.7|10354.7|10356.7|10354.7|10355.5|10353.5|896
1722814500000|2024-08-04 23:35:00|10357.1|10355.1|10355.9|10353.9|10357.1|10355.1|10355.5|10353.5|488
1722814800000|2024-08-04 23:40:00|10355.7|10353.7|10356.7|10354.7|10356.7|10354.7|10355.5|10353.5|434
1722815100000|2024-08-04 23:45:00|10357.1|10355.1|10356.7|10354.7|10357.8|10355.8|10356.7|10354.7|325
1722815400000|2024-08-04 23:50:00|10356.9|10354.9|10359.8|10357.8|10361|10359|10356.9|10354.9|2107
1722815700000|2024-08-04 23:55:00|10360.2|10358.2|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|760
1722816000000|2024-08-05 00:00:00|10359.4|10357.4|10358.6|10356.6|10361|10359|10358.6|10356.6|531
1722816300000|2024-08-05 00:05:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10356.5|10354.5|886
1722816600000|2024-08-05 00:10:00|10358.2|10356.2|10363.3|10361.3|10363.3|10361.3|10358.2|10356.2|1413
1722816900000|2024-08-05 00:15:00|10363.1|10361.1|10375.4|10373.4|10375.4|10373.4|10362.5|10360.5|5965
1722817200000|2024-08-05 00:20:00|10375.6|10373.6|10375.4|10373.4|10378.1|10376.1|10372.3|10370.3|4163
1722817500000|2024-08-05 00:25:00|10375|10373|10367.2|10365.2|10375.8|10373.8|10366|10364|3735
1722817800000|2024-08-05 00:30:00|10367.6|10365.6|10369.4|10367.4|10369.9|10367.9|10366.4|10364.4|3239
1722818100000|2024-08-05 00:35:00|10369.2|10367.2|10369.9|10367.9|10372.7|10370.7|10366.8|10364.8|2867
1722818400000|2024-08-05 00:40:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10368|10366|919
1722818700000|2024-08-05 00:45:00|10368.8|10366.8|10373.5|10371.5|10373.7|10371.7|10368.4|10366.4|2130
1722819000000|2024-08-05 00:50:00|10373.3|10371.3|10368.8|10366.8|10373.5|10371.5|10368|10366|2512
1722819300000|2024-08-05 00:55:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10367.6|10365.6|1810
1722819600000|2024-08-05 01:00:00|10368.4|10366.4|10370.3|10368.3|10371.1|10369.1|10367.6|10365.6|1516
1722819900000|2024-08-05 01:05:00|10369.9|10367.9|10371.9|10369.9|10371.9|10369.9|10369.2|10367.2|947
1722820200000|2024-08-05 01:10:00|10371.7|10369.7|10371.1|10369.1|10372.3|10370.3|10369.9|10367.9|1183
1722820500000|2024-08-05 01:15:00|10371.3|10369.3|10369.6|10367.6|10371.3|10369.3|10368.8|10366.8|1001
1722820800000|2024-08-05 01:20:00|10369.4|10367.4|10367.6|10365.6|10370.3|10368.3|10367.6|10365.6|646
1722821100000|2024-08-05 01:25:00|10367.4|10365.4|10365.6|10363.6|10368|10366|10365.1|10363.1|2150
1722821400000|2024-08-05 01:30:00|10365.3|10363.3|10362.9|10360.9|10365.6|10363.6|10362.5|10360.5|1645
1722821700000|2024-08-05 01:35:00|10362.5|10360.5|10361.7|10359.7|10363.1|10361.1|10361.4|10359.4|1776
1722822000000|2024-08-05 01:40:00|10362.1|10360.1|10362.9|10360.9|10364.1|10362.1|10362.1|10360.1|1787
1722822300000|2024-08-05 01:45:00|10362.7|10360.7|10364.1|10362.1|10364.1|10362.1|10362.1|10360.1|1363
1722822600000|2024-08-05 01:50:00|10364.5|10362.5|10364.7|10362.7|10366|10364|10364.3|10362.3|1022
1722822900000|2024-08-05 01:55:00|10364.9|10362.9|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|258
1722823200000|2024-08-05 02:00:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10362.1|10360.1|661
1722823500000|2024-08-05 02:05:00|10364.1|10362.1|10362.5|10360.5|10364.9|10362.9|10362.5|10360.5|1176
1722823800000|2024-08-05 02:10:00|10362.7|10360.7|10361.7|10359.7|10363.3|10361.3|10361.5|10359.5|890
1722824100000|2024-08-05 02:15:00|10361.5|10359.5|10360.6|10358.6|10362.1|10360.1|10360.2|10358.2|1094
1722824400000|2024-08-05 02:20:00|10360.2|10358.2|10360.2|10358.2|10361|10359|10359.8|10357.8|853
1722824700000|2024-08-05 02:25:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|1486
1722825000000|2024-08-05 02:30:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359|10357|724
1722825300000|2024-08-05 02:35:00|10360.8|10358.8|10361.9|10359.9|10362.1|10360.1|10360.6|10358.6|457
1722825600000|2024-08-05 02:40:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|1340
1722825900000|2024-08-05 02:45:00|10362.9|10360.9|10361.4|10359.4|10363.3|10361.3|10361.4|10359.4|1187
1722826200000|2024-08-05 02:50:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|446
1722826500000|2024-08-05 02:55:00|10360.6|10358.6|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|396
1722826800000|2024-08-05 03:00:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|472
1722827100000|2024-08-05 03:05:00|10362.1|10360.1|10360.6|10358.6|10362.1|10360.1|10360.6|10358.6|312
1722827400000|2024-08-05 03:10:00|10361|10359|10360.2|10358.2|10361|10359|10359.8|10357.8|777
1722827700000|2024-08-05 03:15:00|10360.6|10358.6|10360.6|10358.6|10361.4|10359.4|10360.2|10358.2|444
1722828000000|2024-08-05 03:20:00|10360.8|10358.8|10361|10359|10361.7|10359.7|10360.2|10358.2|812
1722828300000|2024-08-05 03:25:00|10361.2|10359.2|10361|10359|10361.5|10359.5|10360.6|10358.6|685
1722828600000|2024-08-05 03:30:00|10361.4|10359.4|10362.1|10360.1|10362.9|10360.9|10361.2|10359.2|776
1722828900000|2024-08-05 03:35:00|10361.7|10359.7|10363.3|10361.3|10363.5|10361.5|10361.5|10359.5|903
1722829200000|2024-08-05 03:40:00|10363.1|10361.1|10362.3|10360.3|10363.1|10361.1|10362.1|10360.1|345
1722829500000|2024-08-05 03:45:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|1230
1722829800000|2024-08-05 03:50:00|10361.9|10359.9|10361.4|10359.4|10362.5|10360.5|10361.4|10359.4|438
1722830100000|2024-08-05 03:55:00|10361|10359|10361.7|10359.7|10361.7|10359.7|10361|10359|326
1722830400000|2024-08-05 04:00:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10361.7|10359.7|850
1722830700000|2024-08-05 04:05:00|10362.1|10360.1|10365.3|10363.3|10365.3|10363.3|10361.9|10359.9|1400
1722831000000|2024-08-05 04:10:00|10365.1|10363.1|10366.8|10364.8|10367.6|10365.6|10364.9|10362.9|843
1722831300000|2024-08-05 04:15:00|10366.6|10364.6|10367.2|10365.2|10368|10366|10366.4|10364.4|765
1722831600000|2024-08-05 04:20:00|10366.8|10364.8|10368.4|10366.4|10368.4|10366.4|10366.4|10364.4|838
1722831900000|2024-08-05 04:25:00|10368|10366|10367.6|10365.6|10368.8|10366.8|10367.2|10365.2|1198
1722832200000|2024-08-05 04:30:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|1229
1722832500000|2024-08-05 04:35:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|728
1722832800000|2024-08-05 04:40:00|10368.6|10366.6|10370.7|10368.7|10372.7|10370.7|10368.6|10366.6|2428
1722833100000|2024-08-05 04:45:00|10371.1|10369.1|10371.1|10369.1|10371.9|10369.9|10369.9|10367.9|547
1722833400000|2024-08-05 04:50:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10369.9|10367.9|306
1722833700000|2024-08-05 04:55:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|479
1722834000000|2024-08-05 05:00:00|10372.1|10370.1|10372.3|10370.3|10373.5|10371.5|10371.1|10369.1|1527
1722834300000|2024-08-05 05:05:00|10371.9|10369.9|10373.9|10371.9|10373.9|10371.9|10371.3|10369.3|888
1722834600000|2024-08-05 05:10:00|10373.5|10371.5|10371.1|10369.1|10373.9|10371.9|10371.1|10369.1|1263
1722834900000|2024-08-05 05:15:00|10371.5|10369.5|10372.7|10370.7|10372.7|10370.7|10370.7|10368.7|455
1722835200000|2024-08-05 05:20:00|10372.3|10370.3|10372.9|10370.9|10373.5|10371.5|10372.3|10370.3|834
1722835500000|2024-08-05 05:25:00|10372.7|10370.7|10375.4|10373.4|10375.4|10373.4|10372.3|10370.3|1385
1722835800000|2024-08-05 05:30:00|10375.2|10373.2|10377.4|10375.4|10377.8|10375.8|10374.6|10372.6|1415
1722836100000|2024-08-05 05:35:00|10377.8|10375.8|10379.7|10377.7|10379.7|10377.7|10377|10375|1399
1722836400000|2024-08-05 05:40:00|10379.5|10377.5|10375.4|10373.4|10379.7|10377.7|10375.2|10373.2|2836
1722836700000|2024-08-05 05:45:00|10375|10373|10377.8|10375.8|10378.1|10376.1|10374.6|10372.6|2701
1722837000000|2024-08-05 05:50:00|10377.6|10375.6|10379.7|10377.7|10379.7|10377.7|10376.6|10374.6|2986
1722837300000|2024-08-05 05:55:00|10379.3|10377.3|10380.5|10378.5|10382.8|10380.8|10378.1|10376.1|3306
1722837600000|2024-08-05 06:00:00|10380.3|10378.3|10384.8|10382.8|10385|10383|10379.3|10377.3|2965
1722837900000|2024-08-05 06:05:00|10384.4|10382.4|10381.7|10379.7|10384.8|10382.8|10381.3|10379.3|4870
1722838200000|2024-08-05 06:10:00|10382.1|10380.1|10384.8|10382.8|10386|10384|10380.1|10378.1|4690
1722838500000|2024-08-05 06:15:00|10385.2|10383.2|10387.5|10385.5|10388.1|10386.1|10384.8|10382.8|2570
1722838800000|2024-08-05 06:20:00|10387.1|10385.1|10390.3|10388.3|10391|10389|10386|10384|5157
1722839100000|2024-08-05 06:25:00|10390.6|10388.6|10389.5|10387.5|10390.6|10388.6|10386.4|10384.4|4786
1722839400000|2024-08-05 06:30:00|10389.1|10387.1|10390.3|10388.3|10393|10391|10387.9|10385.9|4358
1722839700000|2024-08-05 06:35:00|10390.5|10388.5|10385.2|10383.2|10391.8|10389.8|10384.6|10382.6|4124
1722840000000|2024-08-05 06:40:00|10384.8|10382.8|10383.2|10381.2|10386|10384|10382.4|10380.4|2111
1722840300000|2024-08-05 06:45:00|10382.8|10380.8|10380.1|10378.1|10385.2|10383.2|10380.1|10378.1|2259
1722840600000|2024-08-05 06:50:00|10380.5|10378.5|10375.8|10373.8|10380.5|10378.5|10375.6|10373.6|3556
1722840900000|2024-08-05 06:55:00|10376.6|10374.6|10378.1|10376.1|10378.9|10376.9|10374.8|10372.8|4478
1722841200000|2024-08-05 07:00:00|10378|10376|10375.8|10373.8|10378.1|10376.1|10373.5|10371.5|4009
1722841500000|2024-08-05 07:05:00|10375.4|10373.4|10378|10376|10378.1|10376.1|10374.6|10372.6|3212
1722841800000|2024-08-05 07:10:00|10377.8|10375.8|10374.6|10372.6|10378.1|10376.1|10373.9|10371.9|2839
1722842100000|2024-08-05 07:15:00|10374.8|10372.8|10371.1|10369.1|10375.8|10373.8|10369.9|10367.9|5920
1722842400000|2024-08-05 07:20:00|10371.5|10369.5|10372.5|10370.5|10374.2|10372.2|10369.9|10367.9|4706
1722842700000|2024-08-05 07:25:00|10372.7|10370.7|10374|10372|10375|10373|10372.3|10370.3|3097
1722843000000|2024-08-05 07:30:00|10373.9|10371.9|10372.7|10370.7|10375.8|10373.8|10371.7|10369.7|2577
1722843300000|2024-08-05 07:35:00|10373.1|10371.1|10369.9|10367.9|10373.5|10371.5|10369.6|10367.6|3531
1722843600000|2024-08-05 07:40:00|10369.6|10367.6|10370.7|10368.7|10371.5|10369.5|10367.6|10365.6|3289
1722843900000|2024-08-05 07:45:00|10371.1|10369.1|10368.8|10366.8|10371.1|10369.1|10367.6|10365.6|3126
1722844200000|2024-08-05 07:50:00|10368.4|10366.4|10366.4|10364.4|10369.6|10367.6|10365.6|10363.6|4067
1722844500000|2024-08-05 07:55:00|10366.6|10364.6|10368.4|10366.4|10368.8|10366.8|10364.9|10362.9|2830
1722844800000|2024-08-05 08:00:00|10368.2|10366.2|10370.7|10368.7|10371.5|10369.5|10368|10366|1841
1722845100000|2024-08-05 08:05:00|10370.5|10368.5|10373.1|10371.1|10373.5|10371.5|10370.3|10368.3|5726
1722845400000|2024-08-05 08:10:00|10373.9|10371.9|10373.5|10371.5|10376.4|10374.4|10373.5|10371.5|3895
1722845700000|2024-08-05 08:15:00|10373.9|10371.9|10372.3|10370.3|10373.9|10371.9|10371.5|10369.5|1458
1722846000000|2024-08-05 08:20:00|10371.9|10369.9|10370.9|10368.9|10373.1|10371.1|10370.3|10368.3|2031
1722846300000|2024-08-05 08:25:00|10370.7|10368.7|10372.3|10370.3|10372.3|10370.3|10370.7|10368.7|1534
1722846600000|2024-08-05 08:30:00|10372.7|10370.7|10371.1|10369.1|10372.7|10370.7|10370.3|10368.3|1106
1722846900000|2024-08-05 08:35:00|10370.7|10368.7|10369.2|10367.2|10371.1|10369.1|10368.8|10366.8|1737
1722847200000|2024-08-05 08:40:00|10369|10367|10369.2|10367.2|10369.6|10367.6|10368|10366|1297
1722847500000|2024-08-05 08:45:00|10369|10367|10371.9|10369.9|10372.3|10370.3|10368.8|10366.8|1572
1722847800000|2024-08-05 08:50:00|10371.5|10369.5|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|1763
1722848100000|2024-08-05 08:55:00|10371.1|10369.1|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|629
1722848400000|2024-08-05 09:00:00|10371.9|10369.9|10369.6|10367.6|10371.9|10369.9|10369.2|10367.2|1019
1722848700000|2024-08-05 09:05:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|1550
1722849000000|2024-08-05 09:10:00|10369.2|10367.2|10370.3|10368.3|10370.7|10368.7|10369.2|10367.2|701
1722849300000|2024-08-05 09:15:00|10370.1|10368.1|10369.2|10367.2|10370.3|10368.3|10368.8|10366.8|2380
1722849600000|2024-08-05 09:20:00|10369.4|10367.4|10371.9|10369.9|10373.1|10371.1|10369.4|10367.4|2620
1722849900000|2024-08-05 09:25:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|1500
1722850200000|2024-08-05 09:30:00|10372.1|10370.1|10373.9|10371.9|10374.6|10372.6|10372.1|10370.1|1332
1722850500000|2024-08-05 09:35:00|10373.5|10371.5|10375.8|10373.8|10376.2|10374.2|10373.1|10371.1|2027
1722850800000|2024-08-05 09:40:00|10376.2|10374.2|10376.6|10374.6|10377.4|10375.4|10374.6|10372.6|1739
1722851100000|2024-08-05 09:45:00|10376.8|10374.8|10377.6|10375.6|10377.8|10375.8|10376.6|10374.6|2128
1722851400000|2024-08-05 09:50:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10376.4|10374.4|1157
1722851700000|2024-08-05 09:55:00|10377|10375|10373.1|10371.1|10377|10375|10373.1|10371.1|1966
1722852000000|2024-08-05 10:00:00|10373.5|10371.5|10375.4|10373.4|10375.4|10373.4|10371.9|10369.9|2335
1722852300000|2024-08-05 10:05:00|10375.6|10373.6|10379.3|10377.3|10380.1|10378.1|10375.4|10373.4|2045
1722852600000|2024-08-05 10:10:00|10379.7|10377.7|10378.9|10376.9|10379.7|10377.7|10377.8|10375.8|2533
1722852900000|2024-08-05 10:15:00|10379.3|10377.3|10377.4|10375.4|10379.3|10377.3|10377|10375|1401
1722853200000|2024-08-05 10:20:00|10377|10375|10378.1|10376.1|10378.5|10376.5|10376.2|10374.2|1492
1722853500000|2024-08-05 10:25:00|10378.5|10376.5|10379.7|10377.7|10380.1|10378.1|10378.1|10376.1|1453
1722853800000|2024-08-05 10:30:00|10378.9|10376.9|10380.5|10378.5|10380.9|10378.9|10378.5|10376.5|1613
1722854100000|2024-08-05 10:35:00|10380.1|10378.1|10380.1|10378.1|10380.9|10378.9|10379.7|10377.7|1231
1722854400000|2024-08-05 10:40:00|10380.5|10378.5|10379.3|10377.3|10382.1|10380.1|10378.9|10376.9|3007
1722854700000|2024-08-05 10:45:00|10378.9|10376.9|10379.7|10377.7|10381.7|10379.7|10378.5|10376.5|2176
1722855000000|2024-08-05 10:50:00|10380.1|10378.1|10381.7|10379.7|10382.4|10380.4|10379.7|10377.7|2100
1722855300000|2024-08-05 10:55:00|10382.1|10380.1|10379.7|10377.7|10382.6|10380.6|10379.7|10377.7|1460
1722855600000|2024-08-05 11:00:00|10379.3|10377.3|10377.4|10375.4|10379.9|10377.9|10377.4|10375.4|2416
1722855900000|2024-08-05 11:05:00|10377.8|10375.8|10378.5|10376.5|10378.9|10376.9|10377.4|10375.4|2195
1722856200000|2024-08-05 11:10:00|10378.9|10376.9|10379.7|10377.7|10381.7|10379.7|10377.4|10375.4|3485
1722856500000|2024-08-05 11:15:00|10379.3|10377.3|10379.3|10377.3|10380.9|10378.9|10378.9|10376.9|1903
1722856800000|2024-08-05 11:20:00|10379.7|10377.7|10380.1|10378.1|10381.1|10379.1|10378.9|10376.9|2561
1722857100000|2024-08-05 11:25:00|10379.7|10377.7|10382.8|10380.8|10383|10381|10379.7|10377.7|2188
1722857400000|2024-08-05 11:30:00|10383.2|10381.2|10384|10382|10385.2|10383.2|10383|10381|3298
1722857700000|2024-08-05 11:35:00|10384.4|10382.4|10385.6|10383.6|10385.6|10383.6|10384|10382|1990
1722858000000|2024-08-05 11:40:00|10385.2|10383.2|10384|10382|10386.7|10384.7|10383.6|10381.6|3088
1722858300000|2024-08-05 11:45:00|10384.4|10382.4|10382.4|10380.4|10384.4|10382.4|10380.7|10378.7|5449
1722858600000|2024-08-05 11:50:00|10382.6|10380.6|10381.3|10379.3|10382.6|10380.6|10379.7|10377.7|4238
1722858900000|2024-08-05 11:55:00|10381.7|10379.7|10384.8|10382.8|10385.2|10383.2|10381.3|10379.3|5029
1722859200000|2024-08-05 12:00:00|10385|10383|10385|10383|10385.6|10383.6|10383.6|10381.6|5281
1722859500000|2024-08-05 12:05:00|10385.2|10383.2|10386.5|10384.5|10387.1|10385.1|10385.2|10383.2|3135
1722859800000|2024-08-05 12:10:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|3165
1722860100000|2024-08-05 12:15:00|10386.2|10384.2|10389.9|10387.9|10389.9|10387.9|10386|10384|4947
1722860400000|2024-08-05 12:20:00|10390.3|10388.3|10391.8|10389.8|10391.8|10389.8|10387.9|10385.9|9040
1722860700000|2024-08-05 12:25:00|10392.2|10390.2|10390.3|10388.3|10393.8|10391.8|10389.5|10387.5|11195
1722861000000|2024-08-05 12:30:00|10389.9|10387.9|10394.6|10392.6|10395.3|10393.3|10389.9|10387.9|7638
1722861300000|2024-08-05 12:35:00|10394.2|10392.2|10398.1|10396.1|10399.2|10397.2|10390.6|10388.6|8205
1722861600000|2024-08-05 12:40:00|10397.7|10395.7|10393|10391|10398.9|10396.9|10393|10391|6683
1722861900000|2024-08-05 12:45:00|10396.1|10394.1|10393.4|10391.4|10398.5|10396.5|10393|10391|9148
1722862200000|2024-08-05 12:50:00|10394|10392|10391.8|10389.8|10395.7|10393.7|10391.8|10389.8|7385
1722862500000|2024-08-05 12:55:00|10391.6|10389.6|10390.6|10388.6|10393.4|10391.4|10390.3|10388.3|5939
1722862800000|2024-08-05 13:00:00|10391|10389|10384|10382|10391|10389|10383.2|10381.2|8718
1722863100000|2024-08-05 13:05:00|10384.2|10382.2|10383.2|10381.2|10386|10384|10379.3|10377.3|10821
1722863400000|2024-08-05 13:10:00|10382.8|10380.8|10384.8|10382.8|10385.2|10383.2|10379.3|10377.3|10295
1722863700000|2024-08-05 13:15:00|10384.4|10382.4|10386|10384|10387.5|10385.5|10384.4|10382.4|5549
1722864000000|2024-08-05 13:20:00|10385.6|10383.6|10384.8|10382.8|10386|10384|10383.2|10381.2|3882
1722864300000|2024-08-05 13:25:00|10385.2|10383.2|10380.5|10378.5|10385.2|10383.2|10379.3|10377.3|7502
1722864600000|2024-08-05 13:30:00|10380.1|10378.1|10385.6|10383.6|10386.4|10384.4|10380.1|10378.1|5998
1722864900000|2024-08-05 13:35:00|10385.2|10383.2|10377|10375|10385.6|10383.6|10377|10375|7468
1722865200000|2024-08-05 13:40:00|10377.4|10375.4|10377.4|10375.4|10378.5|10376.5|10375.8|10373.8|5503
1722865500000|2024-08-05 13:45:00|10377.8|10375.8|10373.1|10371.1|10378.5|10376.5|10372.7|10370.7|8349
1722865800000|2024-08-05 13:50:00|10373.5|10371.5|10377|10375|10377|10375|10371.9|10369.9|6043
1722866100000|2024-08-05 13:55:00|10377.4|10375.4|10377.8|10375.8|10378.9|10376.9|10375.8|10373.8|6540
1722866400000|2024-08-05 14:00:00|10374.2|10372.2|10363.7|10361.7|10374.2|10372.2|10353.5|10351.5|19882
1722866700000|2024-08-05 14:05:00|10363.9|10361.9|10369.9|10367.9|10370.7|10368.7|10363.3|10361.3|10593
1722867000000|2024-08-05 14:10:00|10370.3|10368.3|10366.8|10364.8|10371.5|10369.5|10366.4|10364.4|6834
1722867300000|2024-08-05 14:15:00|10366.4|10364.4|10364.5|10362.5|10366.4|10364.4|10361.4|10359.4|8035
1722867600000|2024-08-05 14:20:00|10364.7|10362.7|10362.5|10360.5|10366.8|10364.8|10362.5|10360.5|7719
1722867900000|2024-08-05 14:25:00|10362.1|10360.1|10361.7|10359.7|10365.3|10363.3|10360.2|10358.2|8320
1722868200000|2024-08-05 14:30:00|10361.9|10359.9|10360.4|10358.4|10364.5|10362.5|10359.6|10357.6|6244
1722868500000|2024-08-05 14:35:00|10360.2|10358.2|10355.5|10353.5|10360.6|10358.6|10355.5|10353.5|7754
1722868800000|2024-08-05 14:40:00|10355.9|10353.9|10358.2|10356.2|10358.6|10356.6|10354.3|10352.3|6403
1722869100000|2024-08-05 14:45:00|10358.6|10356.6|10360|10358|10362.1|10360.1|10357.8|10355.8|6301
1722869400000|2024-08-05 14:50:00|10360.2|10358.2|10359|10357|10362.5|10360.5|10358.6|10356.6|5032
1722869700000|2024-08-05 14:55:00|10358.6|10356.6|10361|10359|10361.7|10359.7|10356.7|10354.7|4680
1722870000000|2024-08-05 15:00:00|10360.6|10358.6|10364.5|10362.5|10365.6|10363.6|10360.2|10358.2|5191
1722870300000|2024-08-05 15:05:00|10364.1|10362.1|10358.6|10356.6|10365.6|10363.6|10358.6|10356.6|5439
1722870600000|2024-08-05 15:10:00|10359|10357|10355.5|10353.5|10359.4|10357.4|10354.3|10352.3|4587
1722870900000|2024-08-05 15:15:00|10355.3|10353.3|10353.5|10351.5|10355.5|10353.5|10353.5|10351.5|3850
1722871200000|2024-08-05 15:20:00|10353.1|10351.1|10355.1|10353.1|10355.9|10353.9|10350.8|10348.8|11576
1722871500000|2024-08-05 15:25:00|10355.5|10353.5|10357.4|10355.4|10357.4|10355.4|10353.1|10351.1|11330
1722871800000|2024-08-05 15:30:00|10357.3|10355.3|10355.1|10353.1|10358|10356|10354.3|10352.3|8856
1722872100000|2024-08-05 15:35:00|10354.7|10352.7|10353.5|10351.5|10355.1|10353.1|10352|10350|5976
1722872400000|2024-08-05 15:40:00|10353.1|10351.1|10354.7|10352.7|10356.7|10354.7|10353.1|10351.1|4761
1722872700000|2024-08-05 15:45:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10353.1|10351.1|4029
1722873000000|2024-08-05 15:50:00|10355.1|10353.1|10355.1|10353.1|10357.1|10355.1|10354.3|10352.3|6075
1722873300000|2024-08-05 15:55:00|10354.7|10352.7|10352.8|10350.8|10355.1|10353.1|10351.2|10349.2|6332
1722873600000|2024-08-05 16:00:00|10353.1|10351.1|10352.4|10350.4|10354.3|10352.3|10351.2|10349.2|4733
1722873900000|2024-08-05 16:05:00|10352.8|10350.8|10347.7|10345.7|10352.8|10350.8|10347.3|10345.3|4705
1722874200000|2024-08-05 16:10:00|10346.9|10344.9|10347.1|10345.1|10349.2|10347.2|10344.6|10342.6|7459
1722874500000|2024-08-05 16:15:00|10347.3|10345.3|10347.7|10345.7|10350|10348|10347.3|10345.3|6287
1722874800000|2024-08-05 16:20:00|10347.3|10345.3|10347.1|10345.1|10349.2|10347.2|10346.9|10344.9|4095
1722875100000|2024-08-05 16:25:00|10346.9|10344.9|10345.3|10343.3|10348.5|10346.5|10344.9|10342.9|3318
1722875400000|2024-08-05 16:30:00|10345.7|10343.7|10349.6|10347.6|10350|10348|10345.7|10343.7|3401
1722875700000|2024-08-05 16:35:00|10349.8|10347.8|10349.8|10347.8|10350|10348|10347.7|10345.7|2892
1722876000000|2024-08-05 16:40:00|10350|10348|10349.6|10347.6|10350|10348|10348.5|10346.5|2481
1722876300000|2024-08-05 16:45:00|10349.2|10347.2|10352|10350|10352|10350|10349.2|10347.2|2923
1722876600000|2024-08-05 16:50:00|10351.8|10349.8|10352.8|10350.8|10352.8|10350.8|10351.6|10349.6|2068
1722876900000|2024-08-05 16:55:00|10353.1|10351.1|10352.4|10350.4|10354.7|10352.7|10352.4|10350.4|3212
1722877200000|2024-08-05 17:00:00|10352.8|10350.8|10353|10351|10353.7|10351.7|10352|10350|2631
1722877500000|2024-08-05 17:05:00|10352.8|10350.8|10353.1|10351.1|10355.9|10353.9|10352.8|10350.8|4498
1722877800000|2024-08-05 17:10:00|10353|10351|10353.5|10351.5|10354.3|10352.3|10352.4|10350.4|2875
1722878100000|2024-08-05 17:15:00|10353.7|10351.7|10353.9|10351.9|10354.7|10352.7|10352.8|10350.8|2616
1722878400000|2024-08-05 17:20:00|10353.5|10351.5|10349.6|10347.6|10353.5|10351.5|10348.9|10346.9|4716
1722878700000|2024-08-05 17:25:00|10349.2|10347.2|10348.5|10346.5|10349.6|10347.6|10347.3|10345.3|1386
1722879000000|2024-08-05 17:30:00|10350.4|10348.4|10346.9|10344.9|10350.8|10348.8|10346.9|10344.9|4051
1722879300000|2024-08-05 17:35:00|10346.5|10344.5|10348.1|10346.1|10348.5|10346.5|10346.5|10344.5|2905
1722879600000|2024-08-05 17:40:00|10347.7|10345.7|10348.9|10346.9|10349.2|10347.2|10346.5|10344.5|1629
1722879900000|2024-08-05 17:45:00|10349.2|10347.2|10350.8|10348.8|10351.2|10349.2|10348.1|10346.1|2438
1722880200000|2024-08-05 17:50:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350|10348|1470
1722880500000|2024-08-05 17:55:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350|10348|2995
1722880800000|2024-08-05 18:00:00|10350.4|10348.4|10350.4|10348.4|10352|10350|10349.6|10347.6|2656
1722881100000|2024-08-05 18:05:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|1817
1722881400000|2024-08-05 18:10:00|10350|10348|10351.2|10349.2|10351.6|10349.6|10349.6|10347.6|1959
1722881700000|2024-08-05 18:15:00|10351.4|10349.4|10352|10350|10352.4|10350.4|10350.8|10348.8|4846
1722882000000|2024-08-05 18:20:00|10352.4|10350.4|10352.8|10350.8|10353.5|10351.5|10351.6|10349.6|9013
1722882300000|2024-08-05 18:25:00|10353.1|10351.1|10350|10348|10353.5|10351.5|10349.6|10347.6|3561
1722882600000|2024-08-05 18:30:00|10350.2|10348.2|10352.4|10350.4|10352.8|10350.8|10350.2|10348.2|2947
1722882900000|2024-08-05 18:35:00|10352.6|10350.6|10352.8|10350.8|10353.1|10351.1|10351.2|10349.2|2239
1722883200000|2024-08-05 18:40:00|10353.1|10351.1|10354.7|10352.7|10355.1|10353.1|10353.1|10351.1|3251
1722883500000|2024-08-05 18:45:00|10354.1|10352.1|10353.9|10351.9|10354.7|10352.7|10352.8|10350.8|2860
1722883800000|2024-08-05 18:50:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10353.1|10351.1|7261
1722884100000|2024-08-05 18:55:00|10354.3|10352.3|10357.1|10355.1|10357.1|10355.1|10353.5|10351.5|12454
1722884400000|2024-08-05 19:00:00|10356.7|10354.7|10356.3|10354.3|10357.8|10355.8|10355.9|10353.9|4028
1722884700000|2024-08-05 19:05:00|10356.5|10354.5|10357.8|10355.8|10358.2|10356.2|10355.9|10353.9|2157
1722885000000|2024-08-05 19:10:00|10358.2|10356.2|10359.8|10357.8|10359.8|10357.8|10357.4|10355.4|3804
1722885300000|2024-08-05 19:15:00|10359.4|10357.4|10358.2|10356.2|10360.2|10358.2|10358.2|10356.2|3852
1722885600000|2024-08-05 19:20:00|10357.8|10355.8|10355.9|10353.9|10358.2|10356.2|10355.9|10353.9|1651
1722885900000|2024-08-05 19:25:00|10355.5|10353.5|10355.5|10353.5|10356.7|10354.7|10355.5|10353.5|1701
1722886200000|2024-08-05 19:30:00|10355.9|10353.9|10357.1|10355.1|10357.3|10355.3|10355.5|10353.5|1372
1722886500000|2024-08-05 19:35:00|10357.3|10355.3|10357.1|10355.1|10357.8|10355.8|10356.3|10354.3|1952
1722886800000|2024-08-05 19:40:00|10356.7|10354.7|10359.2|10357.2|10359.8|10357.8|10356.7|10354.7|2440
1722887100000|2024-08-05 19:45:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10358.2|10356.2|2035
1722887400000|2024-08-05 19:50:00|10359.4|10357.4|10357.4|10355.4|10359.8|10357.8|10357.4|10355.4|3606
1722887700000|2024-08-05 19:55:00|10357.1|10355.1|10356.7|10354.7|10357.8|10355.8|10355.1|10353.1|6318
1722888000000|2024-08-05 20:00:00|10357.1|10355.1|10355.3|10353.3|10357.4|10355.4|10354.5|10352.5|3050
1722888300000|2024-08-05 20:05:00|10355.5|10353.5|10354.3|10352.3|10355.9|10353.9|10353.9|10351.9|1183
1722888600000|2024-08-05 20:10:00|10354.5|10352.5|10355.1|10353.1|10355.5|10353.5|10354.3|10352.3|1549
1722888900000|2024-08-05 20:15:00|10355.5|10353.5|10354.9|10352.9|10355.9|10353.9|10354.5|10352.5|829
1722889200000|2024-08-05 20:20:00|10354.7|10352.7|10352.8|10350.8|10354.7|10352.7|10352.8|10350.8|1020
1722889500000|2024-08-05 20:25:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|1431
1722889800000|2024-08-05 20:30:00|10352.8|10350.8|10353.7|10351.7|10353.9|10351.9|10352.8|10350.8|796
1722890100000|2024-08-05 20:35:00|10353.5|10351.5|10354.3|10352.3|10354.5|10352.5|10353.5|10351.5|1092
1722890400000|2024-08-05 20:40:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|199
1722890700000|2024-08-05 20:45:00|10353.5|10351.5|10353.1|10351.1|10354.3|10352.3|10352.8|10350.8|792
1722891000000|2024-08-05 20:50:00|10352.8|10350.8|10351.8|10349.8|10352.8|10350.8|10351.2|10349.2|2073
1722891300000|2024-08-05 20:55:00|10351.6|10349.6|10349.8|10347.8|10351.8|10349.8|10349.2|10347.2|1403
1722895200000|2024-08-05 22:00:00|10348.5|10346.5|10352.6|10350.6|10353.5|10351.5|10348.5|10346.5|1050
1722895500000|2024-08-05 22:05:00|10352.8|10350.8|10352|10350|10353.1|10351.1|10351.6|10349.6|486
1722895800000|2024-08-05 22:10:00|10352.4|10350.4|10351.6|10349.6|10353|10351|10351.4|10349.4|670
1722896100000|2024-08-05 22:15:00|10352|10350|10351.6|10349.6|10352.4|10350.4|10351.2|10349.2|284
1722896400000|2024-08-05 22:20:00|10351.4|10349.4|10351.2|10349.2|10352|10350|10350.8|10348.8|124
1722896700000|2024-08-05 22:25:00|10350.8|10348.8|10351|10349|10351.2|10349.2|10350.6|10348.6|135
1722897000000|2024-08-05 22:30:00|10351.2|10349.2|10352.2|10350.2|10352.4|10350.4|10351.2|10349.2|110
1722897300000|2024-08-05 22:35:00|10352|10350|10350|10348|10352.6|10350.6|10350|10348|102
1722897600000|2024-08-05 22:40:00|10349.6|10347.6|10350|10348|10350.8|10348.8|10349.6|10347.6|254
1722897900000|2024-08-05 22:45:00|10350.2|10348.2|10350|10348|10350.8|10348.8|10350|10348|348
1722898200000|2024-08-05 22:50:00|10350.4|10348.4|10351|10349|10351.6|10349.6|10350.4|10348.4|905
1722898500000|2024-08-05 22:55:00|10351.2|10349.2|10350.2|10348.2|10351.2|10349.2|10350|10348|59
1722898800000|2024-08-05 23:00:00|10350|10348|10348.5|10346.5|10350.6|10348.6|10348.1|10346.1|657
1722899100000|2024-08-05 23:05:00|10348.9|10346.9|10347.3|10345.3|10348.9|10346.9|10346.5|10344.5|499
1722899400000|2024-08-05 23:10:00|10347.5|10345.5|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|305
1722899700000|2024-08-05 23:15:00|10346.9|10344.9|10348.1|10346.1|10348.1|10346.1|10346.9|10344.9|619
1722900000000|2024-08-05 23:20:00|10347.9|10345.9|10346.5|10344.5|10348.7|10346.7|10346.5|10344.5|841
1722900300000|2024-08-05 23:25:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|295
1722900600000|2024-08-05 23:30:00|10347.3|10345.3|10346.7|10344.7|10348.1|10346.1|10346.1|10344.1|453
1722900900000|2024-08-05 23:35:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|322
1722901200000|2024-08-05 23:40:00|10346.1|10344.1|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|412
1722901500000|2024-08-05 23:45:00|10345.9|10343.9|10343.8|10341.8|10346.5|10344.5|10343.8|10341.8|1125
1722901800000|2024-08-05 23:50:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10342.2|10340.2|1541
1722902100000|2024-08-05 23:55:00|10343.4|10341.4|10341.4|10339.4|10343.8|10341.8|10341|10339|1114
1722902400000|2024-08-06 00:00:00|10341.8|10339.8|10340.3|10338.3|10343|10341|10339.9|10337.9|1689
1722902700000|2024-08-06 00:05:00|10339.9|10337.9|10338.3|10336.3|10341.2|10339.2|10337.5|10335.5|2828
1722903000000|2024-08-06 00:10:00|10337.9|10335.9|10338.7|10336.7|10339.9|10337.9|10337.9|10335.9|2022
1722903300000|2024-08-06 00:15:00|10338.3|10336.3|10339.1|10337.1|10339.7|10337.7|10337.9|10335.9|1915
1722903600000|2024-08-06 00:20:00|10339.3|10337.3|10340.3|10338.3|10341|10339|10338.3|10336.3|2305
1722903900000|2024-08-06 00:25:00|10339.9|10337.9|10338.7|10336.7|10340.6|10338.6|10338.3|10336.3|1199
1722904200000|2024-08-06 00:30:00|10338.9|10336.9|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|995
1722904500000|2024-08-06 00:35:00|10339.5|10337.5|10339.9|10337.9|10341|10339|10338.7|10336.7|1619
1722904800000|2024-08-06 00:40:00|10339.5|10337.5|10341.4|10339.4|10341.8|10339.8|10339.5|10337.5|1763
1722905100000|2024-08-06 00:45:00|10341|10339|10342|10340|10342.6|10340.6|10341|10339|2019
1722905400000|2024-08-06 00:50:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10340.6|10338.6|1175
1722905700000|2024-08-06 00:55:00|10341.6|10339.6|10341|10339|10341.8|10339.8|10341|10339|1298
1722906000000|2024-08-06 01:00:00|10341.4|10339.4|10339.5|10337.5|10341.4|10339.4|10339.5|10337.5|842
1722906300000|2024-08-06 01:05:00|10339.3|10337.3|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|953
1722906600000|2024-08-06 01:10:00|10340.1|10338.1|10338.3|10336.3|10340.3|10338.3|10338.3|10336.3|1343
1722906900000|2024-08-06 01:15:00|10338.7|10336.7|10338.3|10336.3|10340.3|10338.3|10338.3|10336.3|1012
1722907200000|2024-08-06 01:20:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|852
1722907500000|2024-08-06 01:25:00|10338.5|10336.5|10339.5|10337.5|10340.1|10338.1|10338.5|10336.5|813
1722907800000|2024-08-06 01:30:00|10339.9|10337.9|10339.5|10337.5|10340.5|10338.5|10339.5|10337.5|665
1722908100000|2024-08-06 01:35:00|10339.3|10337.3|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|2103
1722908400000|2024-08-06 01:40:00|10341|10339|10342.4|10340.4|10342.6|10340.6|10341|10339|930
1722908700000|2024-08-06 01:45:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|1426
1722909000000|2024-08-06 01:50:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341|10339|1587
1722909300000|2024-08-06 01:55:00|10343|10341|10341.8|10339.8|10343.4|10341.4|10341.8|10339.8|1133
1722909600000|2024-08-06 02:00:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|656
1722909900000|2024-08-06 02:05:00|10341.4|10339.4|10343|10341|10343.8|10341.8|10341.4|10339.4|746
1722910200000|2024-08-06 02:10:00|10343.4|10341.4|10343.8|10341.8|10344.6|10342.6|10343|10341|994
1722910500000|2024-08-06 02:15:00|10344.2|10342.2|10344.9|10342.9|10344.9|10342.9|10343.4|10341.4|821
1722910800000|2024-08-06 02:20:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|437
1722911100000|2024-08-06 02:25:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|268
1722911400000|2024-08-06 02:30:00|||||||||104
1722911700000|2024-08-06 02:35:00|10343.8|10341.8|10343|10341|10344.2|10342.2|10343|10341|860
1722912000000|2024-08-06 02:40:00|10342.6|10340.6|10343.4|10341.4|10343.6|10341.6|10342.6|10340.6|575
1722912300000|2024-08-06 02:45:00|10343|10341|10343|10341|10343.4|10341.4|10342.8|10340.8|56
1722912600000|2024-08-06 02:50:00|10342.8|10340.8|10343|10341|10343.4|10341.4|10342.8|10340.8|88
1722912900000|2024-08-06 02:55:00|10342.6|10340.6|10342.6|10340.6|10342.8|10340.8|10341.4|10339.4|787
1722913200000|2024-08-06 03:00:00|10342.2|10340.2|10343|10341|10343|10341|10342.2|10340.2|90
1722913500000|2024-08-06 03:05:00|10342.8|10340.8|10342|10340|10343|10341|10341.4|10339.4|812
1722913800000|2024-08-06 03:10:00|10341.8|10339.8|10343|10341|10343|10341|10341.8|10339.8|504
1722914100000|2024-08-06 03:15:00|10342.8|10340.8|10343|10341|10343|10341|10342.6|10340.6|110
1722914400000|2024-08-06 03:20:00|10343.2|10341.2|10343.8|10341.8|10343.8|10341.8|10343|10341|167
1722914700000|2024-08-06 03:25:00|10344.2|10342.2|10342.6|10340.6|10344.2|10342.2|10342.6|10340.6|234
1722915000000|2024-08-06 03:30:00|10342.2|10340.2|10342.6|10340.6|10343|10341|10342.2|10340.2|268
1722915300000|2024-08-06 03:35:00|10342.4|10340.4|10341.8|10339.8|10342.6|10340.6|10341|10339|325
1722915600000|2024-08-06 03:40:00|10341.6|10339.6|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|229
1722915900000|2024-08-06 03:45:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|429
1722916200000|2024-08-06 03:50:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10341|10339|121
1722916500000|2024-08-06 03:55:00|10342|10340|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|177
1722916800000|2024-08-06 04:00:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|313
1722917100000|2024-08-06 04:05:00|10341.4|10339.4|10341.8|10339.8|10343|10341|10341.4|10339.4|847
1722917400000|2024-08-06 04:10:00|10341.6|10339.6|10341.6|10339.6|10342|10340|10341|10339|962
1722917700000|2024-08-06 04:15:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|148
1722918000000|2024-08-06 04:20:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10340.1|10338.1|1825
1722918300000|2024-08-06 04:25:00|10341.2|10339.2|10340.8|10338.8|10341.8|10339.8|10340.6|10338.6|773
1722918600000|2024-08-06 04:30:00|10340.6|10338.6|10340.5|10338.5|10342.4|10340.4|10340.3|10338.3|1064
1722918900000|2024-08-06 04:35:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10338.7|10336.7|792
1722919200000|2024-08-06 04:40:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|499
1722919500000|2024-08-06 04:45:00|10339.1|10337.1|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|552
1722919800000|2024-08-06 04:50:00|10341|10339|10339.5|10337.5|10341|10339|10339.5|10337.5|774
1722920100000|2024-08-06 04:55:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|393
1722920400000|2024-08-06 05:00:00|10339.9|10337.9|10341|10339|10341|10339|10339.5|10337.5|341
1722920700000|2024-08-06 05:05:00|10341.4|10339.4|10343|10341|10343.4|10341.4|10341.4|10339.4|623
1722921000000|2024-08-06 05:10:00|10342.6|10340.6|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|567
1722921300000|2024-08-06 05:15:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|390
1722921600000|2024-08-06 05:20:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341|10339|345
1722921900000|2024-08-06 05:25:00|10341.2|10339.2|10341|10339|10341.2|10339.2|10340.6|10338.6|378
1722922200000|2024-08-06 05:30:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|187
1722922500000|2024-08-06 05:35:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|354
1722922800000|2024-08-06 05:40:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|742
1722923100000|2024-08-06 05:45:00|10338.3|10336.3|10336.7|10334.7|10338.3|10336.3|10336.7|10334.7|1615
1722923400000|2024-08-06 05:50:00|10337.1|10335.1|10337.1|10335.1|10337.7|10335.7|10336.4|10334.4|1024
1722923700000|2024-08-06 05:55:00|10337.5|10335.5|10335.8|10333.8|10337.5|10335.5|10335.2|10333.2|1191
1722924000000|2024-08-06 06:00:00|10336|10334|10338.3|10336.3|10338.7|10336.7|10336|10334|1999
1722924300000|2024-08-06 06:05:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10336.7|10334.7|1766
1722924600000|2024-08-06 06:10:00|10338.3|10336.3|10336|10334|10339.5|10337.5|10335.8|10333.8|1886
1722924900000|2024-08-06 06:15:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10334.4|10332.4|2806
1722925200000|2024-08-06 06:20:00|10335.2|10333.2|10334.8|10332.8|10336|10334|10334.8|10332.8|2120
1722925500000|2024-08-06 06:25:00|10335.2|10333.2|10336|10334|10336.4|10334.4|10334.8|10332.8|1707
1722925800000|2024-08-06 06:30:00|10336.4|10334.4|10337.5|10335.5|10338.7|10336.7|10335.6|10333.6|2487
1722926100000|2024-08-06 06:35:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10336.4|10334.4|1212
1722926400000|2024-08-06 06:40:00|10337.7|10335.7|10336.7|10334.7|10338.7|10336.7|10336.7|10334.7|1476
1722926700000|2024-08-06 06:45:00|10337.1|10335.1|10337.9|10335.9|10338.3|10336.3|10336.7|10334.7|658
1722927000000|2024-08-06 06:50:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10337.5|10335.5|958
1722927300000|2024-08-06 06:55:00|10339.5|10337.5|10337.9|10335.9|10339.5|10337.5|10337.9|10335.9|1436
1722927600000|2024-08-06 07:00:00|10338.3|10336.3|10338.7|10336.7|10339.9|10337.9|10337.7|10335.7|2077
1722927900000|2024-08-06 07:05:00|10339.1|10337.1|10336|10334|10339.1|10337.1|10335.6|10333.6|2406
1722928200000|2024-08-06 07:10:00|10335.6|10333.6|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|704
1722928500000|2024-08-06 07:15:00|10336.5|10334.5|10334.8|10332.8|10336.9|10334.9|10334.8|10332.8|1842
1722928800000|2024-08-06 07:20:00|10335.2|10333.2|10334.4|10332.4|10336.4|10334.4|10334.4|10332.4|1753
1722929100000|2024-08-06 07:25:00|10334.6|10332.6|10335.2|10333.2|10336|10334|10334.4|10332.4|1243
1722929400000|2024-08-06 07:30:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|946
1722929700000|2024-08-06 07:35:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.2|10333.2|557
1722930000000|2024-08-06 07:40:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|1038
1722930300000|2024-08-06 07:45:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|1092
1722930600000|2024-08-06 07:50:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|1087
1722930900000|2024-08-06 07:55:00|10336.9|10334.9|10336.7|10334.7|10337.3|10335.3|10336.4|10334.4|2529
1722931200000|2024-08-06 08:00:00|10336.5|10334.5|10337.9|10335.9|10337.9|10335.9|10336.4|10334.4|1500
1722931500000|2024-08-06 08:05:00|10338.1|10336.1|10340.3|10338.3|10340.6|10338.6|10337.9|10335.9|4197
1722931800000|2024-08-06 08:10:00|10339.9|10337.9|10341.8|10339.8|10342.6|10340.6|10339.5|10337.5|5997
1722932100000|2024-08-06 08:15:00|10342.2|10340.2|10340.3|10338.3|10343|10341|10339.9|10337.9|3009
1722932400000|2024-08-06 08:20:00|10340.6|10338.6|10339.9|10337.9|10341.4|10339.4|10339.5|10337.5|1521
1722932700000|2024-08-06 08:25:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|1170
1722933000000|2024-08-06 08:30:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|1313
1722933300000|2024-08-06 08:35:00|10337.5|10335.5|10339.1|10337.1|10339.1|10337.1|10337.5|10335.5|696
1722933600000|2024-08-06 08:40:00|10339.5|10337.5|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|1068
1722933900000|2024-08-06 08:45:00|10340.1|10338.1|10338.3|10336.3|10340.3|10338.3|10338.3|10336.3|1351
1722934200000|2024-08-06 08:50:00|10338.7|10336.7|10337.9|10335.9|10339.1|10337.1|10337.1|10335.1|1997
1722934500000|2024-08-06 08:55:00|10338.3|10336.3|10339.1|10337.1|10339.5|10337.5|10338.3|10336.3|1569
1722934800000|2024-08-06 09:00:00|10339.5|10337.5|10341.8|10339.8|10342.2|10340.2|10339.1|10337.1|2037
1722935100000|2024-08-06 09:05:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|1647
1722935400000|2024-08-06 09:10:00|10341.4|10339.4|10340.3|10338.3|10341.8|10339.8|10339.9|10337.9|1529
1722935700000|2024-08-06 09:15:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1422
1722936000000|2024-08-06 09:20:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|986
1722936300000|2024-08-06 09:25:00|10339.1|10337.1|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|1179
1722936600000|2024-08-06 09:30:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10338.7|10336.7|1419
1722936900000|2024-08-06 09:35:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|786
1722937200000|2024-08-06 09:40:00|10339.5|10337.5|10341.8|10339.8|10343|10341|10339.5|10337.5|978
1722937500000|2024-08-06 09:45:00|10342.2|10340.2|10342.6|10340.6|10343.8|10341.8|10342.2|10340.2|1307
1722937800000|2024-08-06 09:50:00|10343|10341|10344.2|10342.2|10344.6|10342.6|10343|10341|597
1722938100000|2024-08-06 09:55:00|10344|10342|10342.6|10340.6|10344|10342|10342.6|10340.6|835
1722938400000|2024-08-06 10:00:00|10343|10341|10343.8|10341.8|10343.8|10341.8|10342.6|10340.6|820
1722938700000|2024-08-06 10:05:00|10344.2|10342.2|10344.2|10342.2|10344.9|10342.9|10343.4|10341.4|2065
1722939000000|2024-08-06 10:10:00|10344.6|10342.6|10343|10341|10344.9|10342.9|10343|10341|775
1722939300000|2024-08-06 10:15:00|10342.6|10340.6|10342.2|10340.2|10344.2|10342.2|10342.2|10340.2|1026
1722939600000|2024-08-06 10:20:00|10342.6|10340.6|10343.4|10341.4|10343.8|10341.8|10342.2|10340.2|566
1722939900000|2024-08-06 10:25:00|10343|10341|10342.2|10340.2|10344.2|10342.2|10342.2|10340.2|540
1722940200000|2024-08-06 10:30:00|10342.6|10340.6|10340.6|10338.6|10342.6|10340.6|10340.6|10338.6|1412
1722940500000|2024-08-06 10:35:00|10340.8|10338.8|10339.5|10337.5|10340.8|10338.8|10339.5|10337.5|970
1722940800000|2024-08-06 10:40:00|10339.3|10337.3|10340.8|10338.8|10341|10339|10338.3|10336.3|810
1722941100000|2024-08-06 10:45:00|10340.6|10338.6|10340.3|10338.3|10341.4|10339.4|10339.9|10337.9|913
1722941400000|2024-08-06 10:50:00|10339.9|10337.9|10337.9|10335.9|10340.3|10338.3|10337.5|10335.5|1384
1722941700000|2024-08-06 10:55:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|1802
1722942000000|2024-08-06 11:00:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10335.6|10333.6|2665
1722942300000|2024-08-06 11:05:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|3166
1722942600000|2024-08-06 11:10:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|2095
1722942900000|2024-08-06 11:15:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|1429
1722943200000|2024-08-06 11:20:00|10334.8|10332.8|10336.2|10334.2|10336.4|10334.4|10334.4|10332.4|1606
1722943500000|2024-08-06 11:25:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|2560
1722943800000|2024-08-06 11:30:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|2412
1722944100000|2024-08-06 11:35:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1227
1722944400000|2024-08-06 11:40:00|10337.5|10335.5|10339.1|10337.1|10340.3|10338.3|10337.5|10335.5|1639
1722944700000|2024-08-06 11:45:00|10338.9|10336.9|10338.3|10336.3|10340.3|10338.3|10337.9|10335.9|2830
1722945000000|2024-08-06 11:50:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|1234
1722945300000|2024-08-06 11:55:00|10339.1|10337.1|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|3468
1722945600000|2024-08-06 12:00:00|10338.9|10336.9|10341.8|10339.8|10342.2|10340.2|10338.7|10336.7|3897
1722945900000|2024-08-06 12:05:00|10341.6|10339.6|10341.4|10339.4|10343.8|10341.8|10341|10339|4467
1722946200000|2024-08-06 12:10:00|10341.2|10339.2|10342.2|10340.2|10342.6|10340.6|10340.6|10338.6|3070
1722946500000|2024-08-06 12:15:00|10342.4|10340.4|10343|10341|10343|10341|10341.4|10339.4|3472
1722946800000|2024-08-06 12:20:00|10343.4|10341.4|10342.2|10340.2|10343.8|10341.8|10341.8|10339.8|4471
1722947100000|2024-08-06 12:25:00|10342.4|10340.4|10344.6|10342.6|10344.6|10342.6|10342.2|10340.2|2836
1722947400000|2024-08-06 12:30:00|10344.2|10342.2|10347.7|10345.7|10348.5|10346.5|10343.8|10341.8|6691
1722947700000|2024-08-06 12:35:00|10347.3|10345.3|10346.5|10344.5|10348.1|10346.1|10345.3|10343.3|3218
1722948000000|2024-08-06 12:40:00|10346.9|10344.9|10348.9|10346.9|10349.2|10347.2|10346.5|10344.5|4175
1722948300000|2024-08-06 12:45:00|10349.2|10347.2|10348.1|10346.1|10350.4|10348.4|10346.9|10344.9|5390
1722948600000|2024-08-06 12:50:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10345.7|10343.7|2969
1722948900000|2024-08-06 12:55:00|10347.7|10345.7|10345.7|10343.7|10348.5|10346.5|10344.9|10342.9|3301
1722949200000|2024-08-06 13:00:00|10345.9|10343.9|10344.9|10342.9|10347.7|10345.7|10344.6|10342.6|4285
1722949500000|2024-08-06 13:05:00|10345.3|10343.3|10346.5|10344.5|10347.3|10345.3|10344.9|10342.9|2988
1722949800000|2024-08-06 13:10:00|10346.7|10344.7|10346.9|10344.9|10348.1|10346.1|10346.5|10344.5|2270
1722950100000|2024-08-06 13:15:00|10346.5|10344.5|10347.3|10345.3|10348.1|10346.1|10345.9|10343.9|2464
1722950400000|2024-08-06 13:20:00|10347.7|10345.7|10349.2|10347.2|10350|10348|10347.3|10345.3|3116
1722950700000|2024-08-06 13:25:00|10348.9|10346.9|10350|10348|10350.4|10348.4|10348.5|10346.5|3212
1722951000000|2024-08-06 13:30:00|10349.6|10347.6|10346.9|10344.9|10350.8|10348.8|10346.1|10344.1|4644
1722951300000|2024-08-06 13:35:00|10347.3|10345.3|10346.1|10344.1|10347.7|10345.7|10346.1|10344.1|3097
1722951600000|2024-08-06 13:40:00|10345.7|10343.7|10347.3|10345.3|10347.7|10345.7|10344.9|10342.9|3439
1722951900000|2024-08-06 13:45:00|10347.1|10345.1|10345.3|10343.3|10349.4|10347.4|10345.3|10343.3|2737
1722952200000|2024-08-06 13:50:00|10345.7|10343.7|10343.4|10341.4|10346.1|10344.1|10343.4|10341.4|5367
1722952500000|2024-08-06 13:55:00|10343.8|10341.8|10344.9|10342.9|10345.3|10343.3|10343.4|10341.4|3384
1722952800000|2024-08-06 14:00:00|10344.8|10342.8|10344.9|10342.9|10345.7|10343.7|10343|10341|5612
1722953100000|2024-08-06 14:05:00|10345.3|10343.3|10344.9|10342.9|10346.5|10344.5|10344.2|10342.2|4320
1722953400000|2024-08-06 14:10:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.2|10342.2|3740
1722953700000|2024-08-06 14:15:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10343.8|10341.8|3262
1722954000000|2024-08-06 14:20:00|10344.2|10342.2|10342|10340|10344.6|10342.6|10341.8|10339.8|5893
1722954300000|2024-08-06 14:25:00|10341.8|10339.8|10341.8|10339.8|10344.2|10342.2|10341.8|10339.8|3557
1722954600000|2024-08-06 14:30:00|10341.4|10339.4|10343|10341|10344.2|10342.2|10341.2|10339.2|3935
1722954900000|2024-08-06 14:35:00|10342.6|10340.6|10340.6|10338.6|10342.6|10340.6|10339.1|10337.1|3999
1722955200000|2024-08-06 14:40:00|10340.3|10338.3|10339.1|10337.1|10341.4|10339.4|10338.7|10336.7|4565
1722955500000|2024-08-06 14:45:00|10338.9|10336.9|10338.3|10336.3|10339.5|10337.5|10337.5|10335.5|4766
1722955800000|2024-08-06 14:50:00|10338.7|10336.7|10336.4|10334.4|10338.7|10336.7|10336|10334|4853
1722956100000|2024-08-06 14:55:00|10336.7|10334.7|10339.1|10337.1|10339.9|10337.9|10336.7|10334.7|4823
1722956400000|2024-08-06 15:00:00|10338.7|10336.7|10335.2|10333.2|10338.7|10336.7|10334.4|10332.4|7142
1722956700000|2024-08-06 15:05:00|10334.8|10332.8|10336.4|10334.4|10336.7|10334.7|10333.6|10331.6|6932
1722957000000|2024-08-06 15:10:00|10336|10334|10337.1|10335.1|10337.9|10335.9|10335.6|10333.6|4077
1722957300000|2024-08-06 15:15:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|2515
1722957600000|2024-08-06 15:20:00|10337.5|10335.5|10336|10334|10338.3|10336.3|10335.6|10333.6|4897
1722957900000|2024-08-06 15:25:00|10335.6|10333.6|10336|10334|10336|10334|10334.6|10332.6|3503
1722958200000|2024-08-06 15:30:00|10335.6|10333.6|10332.4|10330.4|10336.4|10334.4|10329.7|10327.7|7591
1722958500000|2024-08-06 15:35:00|10332.1|10330.1|10330.9|10328.9|10333.2|10331.2|10328.9|10326.9|5518
1722958800000|2024-08-06 15:40:00|10331.3|10329.3|10334.4|10332.4|10335.6|10333.6|10331.3|10329.3|7388
1722959100000|2024-08-06 15:45:00|10334|10332|10335.2|10333.2|10335.6|10333.6|10334|10332|3172
1722959400000|2024-08-06 15:50:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334|10332|2304
1722959700000|2024-08-06 15:55:00|10334.8|10332.8|10332.4|10330.4|10335.2|10333.2|10332.1|10330.1|4900
1722960000000|2024-08-06 16:00:00|10332.1|10330.1|10333.2|10331.2|10334.4|10332.4|10330.5|10328.5|11638
1722960300000|2024-08-06 16:05:00|10332.8|10330.8|10334.4|10332.4|10334.4|10332.4|10332.8|10330.8|3633
1722960600000|2024-08-06 16:10:00|10334|10332|10332.4|10330.4|10334.6|10332.6|10332.1|10330.1|2981
1722960900000|2024-08-06 16:15:00|10332.6|10330.6|10334.4|10332.4|10335.6|10333.6|10332.4|10330.4|3812
1722961200000|2024-08-06 16:20:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10333.2|10331.2|2939
1722961500000|2024-08-06 16:25:00|10334.2|10332.2|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|2271
1722961800000|2024-08-06 16:30:00|10333.4|10331.4|10333.6|10331.6|10334|10332|10333.2|10331.2|1056
1722962100000|2024-08-06 16:35:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.2|10331.2|2017
1722962400000|2024-08-06 16:40:00|10335.6|10333.6|10333.2|10331.2|10335.6|10333.6|10332.8|10330.8|2026
1722962700000|2024-08-06 16:45:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.1|10330.1|2288
1722963000000|2024-08-06 16:50:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|2622
1722963300000|2024-08-06 16:55:00|10333.2|10331.2|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|1392
1722963600000|2024-08-06 17:00:00|10332.4|10330.4|10332.8|10330.8|10334|10332|10331.7|10329.7|5370
1722963900000|2024-08-06 17:05:00|10332.4|10330.4|10331.3|10329.3|10332.8|10330.8|10330.5|10328.5|5088
1722964200000|2024-08-06 17:10:00|10331.7|10329.7|10332.6|10330.6|10332.8|10330.8|10331.3|10329.3|2392
1722964500000|2024-08-06 17:15:00|10332.8|10330.8|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|2356
1722964800000|2024-08-06 17:20:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|1001
1722965100000|2024-08-06 17:25:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.1|10330.1|1749
1722965400000|2024-08-06 17:30:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|1417
1722965700000|2024-08-06 17:35:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10332.8|10330.8|1770
1722966000000|2024-08-06 17:40:00|10332.8|10330.8|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|1697
1722966300000|2024-08-06 17:45:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|1592
1722966600000|2024-08-06 17:50:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|1279
1722966900000|2024-08-06 17:55:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|2465
1722967200000|2024-08-06 18:00:00|10331.1|10329.1|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|2666
1722967500000|2024-08-06 18:05:00|10332.1|10330.1|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|7711
1722967800000|2024-08-06 18:10:00|10333|10331|10335.2|10333.2|10335.2|10333.2|10332.8|10330.8|2097
1722968100000|2024-08-06 18:15:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334|10332|2085
1722968400000|2024-08-06 18:20:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|1471
1722968700000|2024-08-06 18:25:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|929
1722969000000|2024-08-06 18:30:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|952
1722969300000|2024-08-06 18:35:00|10335.6|10333.6|10336.2|10334.2|10336.4|10334.4|10335.2|10333.2|2777
1722969600000|2024-08-06 18:40:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|2179
1722969900000|2024-08-06 18:45:00|10336.4|10334.4|10336|10334|10337.1|10335.1|10335.8|10333.8|1389
1722970200000|2024-08-06 18:50:00|10335.6|10333.6|10334.8|10332.8|10336|10334|10334|10332|3101
1722970500000|2024-08-06 18:55:00|10335.2|10333.2|10336.7|10334.7|10336.7|10334.7|10334.8|10332.8|4123
1722970800000|2024-08-06 19:00:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|1732
1722971100000|2024-08-06 19:05:00|10335.4|10333.4|10336.2|10334.2|10336.4|10334.4|10334.6|10332.6|2643
1722971400000|2024-08-06 19:10:00|10336.4|10334.4|10336.7|10334.7|10337.5|10335.5|10336|10334|1858
1722971700000|2024-08-06 19:15:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1612
1722972000000|2024-08-06 19:20:00|10336.7|10334.7|10335.4|10333.4|10337.1|10335.1|10335.2|10333.2|2610
1722972300000|2024-08-06 19:25:00|10335.2|10333.2|10335.6|10333.6|10335.8|10333.8|10335.2|10333.2|2357
1722972600000|2024-08-06 19:30:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|3331
1722972900000|2024-08-06 19:35:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10335.2|10333.2|1841
1722973200000|2024-08-06 19:40:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10335.6|10333.6|1280
1722973500000|2024-08-06 19:45:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.6|10333.6|2719
1722973800000|2024-08-06 19:50:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|2144
1722974100000|2024-08-06 19:55:00|10336|10334|10335.6|10333.6|10337.5|10335.5|10335.6|10333.6|4919
1722974400000|2024-08-06 20:00:00|10336.4|10334.4|10338.7|10336.7|10338.7|10336.7|10336|10334|3314
1722974700000|2024-08-06 20:05:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1428
1722975000000|2024-08-06 20:10:00|10337.9|10335.9|10336.9|10334.9|10338.3|10336.3|10336.7|10334.7|3065
1722975300000|2024-08-06 20:15:00|10337.1|10335.1|10335.2|10333.2|10337.1|10335.1|10335.2|10333.2|2958
1722975600000|2024-08-06 20:20:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1563
1722975900000|2024-08-06 20:25:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1441
1722976200000|2024-08-06 20:30:00|10335.4|10333.4|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|1398
1722976500000|2024-08-06 20:35:00|10335|10333|10335.2|10333.2|10335.4|10333.4|10334.8|10332.8|598
1722976800000|2024-08-06 20:40:00|10335|10333|10335.4|10333.4|10335.6|10333.6|10334.8|10332.8|609
1722977100000|2024-08-06 20:45:00|10335.2|10333.2|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|1210
1722977400000|2024-08-06 20:50:00|10336.7|10334.7|10338.3|10336.3|10338.3|10336.3|10336.4|10334.4|2384
1722977700000|2024-08-06 20:55:00|10338.7|10336.7|10337.7|10335.7|10338.7|10336.7|10337.5|10335.5|1763
1722981600000|2024-08-06 22:00:00|10340.3|10338.3|10337.9|10335.9|10341.4|10339.4|10337.1|10335.1|545
1722981900000|2024-08-06 22:05:00|10338.1|10336.1|10338.5|10336.5|10338.7|10336.7|10337.9|10335.9|183
1722982200000|2024-08-06 22:10:00|10338.3|10336.3|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|424
1722982500000|2024-08-06 22:15:00|10338.3|10336.3|10337.5|10335.5|10339.1|10337.1|10337.5|10335.5|466
1722982800000|2024-08-06 22:20:00|10337.3|10335.3|10338.3|10336.3|10338.3|10336.3|10337.3|10335.3|70
1722983100000|2024-08-06 22:25:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|80
1722983400000|2024-08-06 22:30:00|10338.9|10336.9|10339.5|10337.5|10339.9|10337.9|10338.7|10336.7|221
1722983700000|2024-08-06 22:35:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.3|10337.3|269
1722984000000|2024-08-06 22:40:00|10340.1|10338.1|10339.7|10337.7|10340.3|10338.3|10339.5|10337.5|66
1722984300000|2024-08-06 22:45:00|10339.9|10337.9|10339.7|10337.7|10340.3|10338.3|10339.1|10337.1|137
1722984600000|2024-08-06 22:50:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|369
1722984900000|2024-08-06 22:55:00|10340.1|10338.1|10339.5|10337.5|10340.3|10338.3|10339.3|10337.3|196
1722985200000|2024-08-06 23:00:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|267
1722985500000|2024-08-06 23:05:00|10339.9|10337.9|10339.5|10337.5|10340.1|10338.1|10339.5|10337.5|117
1722985800000|2024-08-06 23:10:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|402
1722986100000|2024-08-06 23:15:00|10339.1|10337.1|10339.3|10337.3|10339.5|10337.5|10339.1|10337.1|721
1722986400000|2024-08-06 23:20:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|21
1722986700000|2024-08-06 23:25:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|154
1722987000000|2024-08-06 23:30:00|10338.7|10336.7|10339.3|10337.3|10339.3|10337.3|10338.3|10336.3|789
1722987300000|2024-08-06 23:35:00|10339.1|10337.1|10339.3|10337.3|10339.3|10337.3|10339.1|10337.1|23
1722987600000|2024-08-06 23:40:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|147
1722987900000|2024-08-06 23:45:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|414
1722988200000|2024-08-06 23:50:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|132
1722988500000|2024-08-06 23:55:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|292
1722988800000|2024-08-07 00:00:00|10339.5|10337.5|10341.4|10339.4|10342|10340|10339.5|10337.5|1075
1722989100000|2024-08-07 00:05:00|10341|10339|10337.9|10335.9|10341|10339|10337.5|10335.5|954
1722989400000|2024-08-07 00:10:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336|10334|978
1722989700000|2024-08-07 00:15:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|944
1722990000000|2024-08-07 00:20:00|10337.7|10335.7|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|471
1722990300000|2024-08-07 00:25:00|10337.1|10335.1|10335.6|10333.6|10337.3|10335.3|10335.2|10333.2|1319
1722990600000|2024-08-07 00:30:00|10336|10334|10335.2|10333.2|10336.7|10334.7|10334.8|10332.8|823
1722990900000|2024-08-07 00:35:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|873
1722991200000|2024-08-07 00:40:00|10334.8|10332.8|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|929
1722991500000|2024-08-07 00:45:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|644
1722991800000|2024-08-07 00:50:00|10333.8|10331.8|10336|10334|10336.2|10334.2|10333.8|10331.8|803
1722992100000|2024-08-07 00:55:00|10335.8|10333.8|10335.6|10333.6|10335.8|10333.8|10335.2|10333.2|355
1722992400000|2024-08-07 01:00:00|10335.8|10333.8|10336.5|10334.5|10336.7|10334.7|10335.2|10333.2|436
1722992700000|2024-08-07 01:05:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|509
1722993000000|2024-08-07 01:10:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|56
1722993300000|2024-08-07 01:15:00|10337.1|10335.1|10336.4|10334.4|10337.3|10335.3|10336.4|10334.4|651
1722993600000|2024-08-07 01:20:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|210
1722993900000|2024-08-07 01:25:00|10335.6|10333.6|10334.8|10332.8|10336|10334|10334.8|10332.8|692
1722994200000|2024-08-07 01:30:00|10335|10333|10334|10332|10335.2|10333.2|10333.6|10331.6|1203
1722994500000|2024-08-07 01:35:00|10334.4|10332.4|10335.2|10333.2|10335.8|10333.8|10334.4|10332.4|992
1722994800000|2024-08-07 01:40:00|10335.4|10333.4|10334|10332|10335.6|10333.6|10334|10332|1207
1722995100000|2024-08-07 01:45:00|10333.6|10331.6|10331.7|10329.7|10334|10332|10331.7|10329.7|1858
1722995400000|2024-08-07 01:50:00|10331.5|10329.5|10330.5|10328.5|10331.7|10329.7|10330.5|10328.5|1257
1722995700000|2024-08-07 01:55:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10329.3|10327.3|1701
1722996000000|2024-08-07 02:00:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|1748
1722996300000|2024-08-07 02:05:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|392
1722996600000|2024-08-07 02:10:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|435
1722996900000|2024-08-07 02:15:00|10331.7|10329.7|10330.5|10328.5|10331.7|10329.7|10330.5|10328.5|188
1722997200000|2024-08-07 02:20:00|10330.3|10328.3|10328.7|10326.7|10330.5|10328.5|10328.1|10326.1|1000
1722997500000|2024-08-07 02:25:00|10328.5|10326.5|10330.1|10328.1|10330.5|10328.5|10328.5|10326.5|730
1722997800000|2024-08-07 02:30:00|10330.5|10328.5|10331.7|10329.7|10331.7|10329.7|10330.3|10328.3|747
1722998100000|2024-08-07 02:35:00|10331.3|10329.3|10330.5|10328.5|10332.1|10330.1|10330.5|10328.5|983
1722998400000|2024-08-07 02:40:00|10330.3|10328.3|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|156
1722998700000|2024-08-07 02:45:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|63
1722999000000|2024-08-07 02:50:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|325
1722999300000|2024-08-07 02:55:00|10330.1|10328.1|10330.3|10328.3|10330.5|10328.5|10330.1|10328.1|143
1722999600000|2024-08-07 03:00:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|98
1722999900000|2024-08-07 03:05:00|10330.1|10328.1|10328.9|10326.9|10330.1|10328.1|10328.9|10326.9|431
1723000200000|2024-08-07 03:10:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|260
1723000500000|2024-08-07 03:15:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|103
1723000800000|2024-08-07 03:20:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.5|10327.5|5166
1723001100000|2024-08-07 03:25:00|10330.1|10328.1|10329.9|10327.9|10330.1|10328.1|10329.9|10327.9|24
1723001400000|2024-08-07 03:30:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|468
1723001700000|2024-08-07 03:35:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|226
1723002000000|2024-08-07 03:40:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|150
1723002300000|2024-08-07 03:45:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|61
1723002600000|2024-08-07 03:50:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|244
1723002900000|2024-08-07 03:55:00|10329.5|10327.5|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|163
1723003200000|2024-08-07 04:00:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|117
1723003500000|2024-08-07 04:05:00|||||||||68
1723003800000|2024-08-07 04:10:00|||||||||53
1723004100000|2024-08-07 04:15:00|10329.3|10327.3|10329.3|10327.3|10329.9|10327.9|10329.3|10327.3|297
1723004400000|2024-08-07 04:20:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|136
1723004700000|2024-08-07 04:25:00|10329.1|10327.1|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|276
1723005000000|2024-08-07 04:30:00|10328.7|10326.7|10328.5|10326.5|10328.7|10326.7|10327.8|10325.8|900
1723005300000|2024-08-07 04:35:00|10328.7|10326.7|10328.7|10326.7|10328.7|10326.7|10328.7|10326.7|177
1723005600000|2024-08-07 04:40:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|96
1723005900000|2024-08-07 04:45:00|10328.9|10326.9|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|879
1723006200000|2024-08-07 04:50:00|10329.5|10327.5|10328.5|10326.5|10329.5|10327.5|10328.5|10326.5|581
1723006500000|2024-08-07 04:55:00|10328.7|10326.7|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|1154
1723006800000|2024-08-07 05:00:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|335
1723007100000|2024-08-07 05:05:00|10328.1|10326.1|10328|10326|10328.1|10326.1|10327.8|10325.8|208
1723007400000|2024-08-07 05:10:00|10328.1|10326.1|10329.3|10327.3|10329.5|10327.5|10328|10326|399
1723007700000|2024-08-07 05:15:00|10328.9|10326.9|10329.1|10327.1|10329.7|10327.7|10328.9|10326.9|317
1723008000000|2024-08-07 05:20:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|223
1723008300000|2024-08-07 05:25:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|181
1723008600000|2024-08-07 05:30:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|904
1723008900000|2024-08-07 05:35:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|434
1723009200000|2024-08-07 05:40:00|10328.3|10326.3|10329.5|10327.5|10329.7|10327.7|10328.3|10326.3|1000
1723009500000|2024-08-07 05:45:00|10329.3|10327.3|10329.9|10327.9|10329.9|10327.9|10329.3|10327.3|495
1723009800000|2024-08-07 05:50:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|1044
1723010100000|2024-08-07 05:55:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10329.7|10327.7|683
1723010400000|2024-08-07 06:00:00|10331.3|10329.3|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|1873
1723010700000|2024-08-07 06:05:00|10331.3|10329.3|10332.3|10330.3|10332.4|10330.4|10330.9|10328.9|568
1723011000000|2024-08-07 06:10:00|10332.4|10330.4|10334.4|10332.4|10334.4|10332.4|10332.1|10330.1|1588
1723011300000|2024-08-07 06:15:00|10334|10332|10334.8|10332.8|10335.6|10333.6|10333.6|10331.6|3110
1723011600000|2024-08-07 06:20:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334|10332|679
1723011900000|2024-08-07 06:25:00|10335.4|10333.4|10334.4|10332.4|10335.6|10333.6|10334|10332|986
1723012200000|2024-08-07 06:30:00|10334.2|10332.2|10333.6|10331.6|10334.2|10332.2|10332.8|10330.8|1071
1723012500000|2024-08-07 06:35:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.2|10331.2|1340
1723012800000|2024-08-07 06:40:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.4|10332.4|3316
1723013100000|2024-08-07 06:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|695
1723013400000|2024-08-07 06:50:00|10335.6|10333.6|10336|10334|10336|10334|10334.8|10332.8|5704
1723013700000|2024-08-07 06:55:00|10335.6|10333.6|10336|10334|10336.7|10334.7|10335.6|10333.6|726
1723014000000|2024-08-07 07:00:00|10336.2|10334.2|10334.4|10332.4|10336.2|10334.2|10334|10332|1723
1723014300000|2024-08-07 07:05:00|10334|10332|10332.8|10330.8|10334.8|10332.8|10332.8|10330.8|948
1723014600000|2024-08-07 07:10:00|10332.6|10330.6|10332.4|10330.4|10333|10331|10331.7|10329.7|1747
1723014900000|2024-08-07 07:15:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|1713
1723015200000|2024-08-07 07:20:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|2609
1723015500000|2024-08-07 07:25:00|10332.8|10330.8|10330.9|10328.9|10332.8|10330.8|10330.9|10328.9|1095
1723015800000|2024-08-07 07:30:00|10330.5|10328.5|10330.1|10328.1|10331.3|10329.3|10330.1|10328.1|1725
1723016100000|2024-08-07 07:35:00|10330.5|10328.5|10329.7|10327.7|10330.5|10328.5|10328.9|10326.9|1800
1723016400000|2024-08-07 07:40:00|10329.3|10327.3|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|1517
1723016700000|2024-08-07 07:45:00|10329.5|10327.5|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|415
1723017000000|2024-08-07 07:50:00|10329.1|10327.1|10328.7|10326.7|10329.7|10327.7|10328.5|10326.5|1066
1723017300000|2024-08-07 07:55:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|1599
1723017600000|2024-08-07 08:00:00|10328.9|10326.9|10329.7|10327.7|10330.1|10328.1|10328.7|10326.7|642
1723017900000|2024-08-07 08:05:00|10329.3|10327.3|10328.5|10326.5|10329.3|10327.3|10327.8|10325.8|968
1723018200000|2024-08-07 08:10:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|1205
1723018500000|2024-08-07 08:15:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|1134
1723018800000|2024-08-07 08:20:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|692
1723019100000|2024-08-07 08:25:00|10329.1|10327.1|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|971
1723019400000|2024-08-07 08:30:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|1144
1723019700000|2024-08-07 08:35:00|10328.9|10326.9|10328.9|10326.9|10330.1|10328.1|10328.5|10326.5|636
1723020000000|2024-08-07 08:40:00|10329.3|10327.3|10329.3|10327.3|10330.1|10328.1|10329.1|10327.1|740
1723020300000|2024-08-07 08:45:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|524
1723020600000|2024-08-07 08:50:00|10328.3|10326.3|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|171
1723020900000|2024-08-07 08:55:00|10328.1|10326.1|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|311
1723021200000|2024-08-07 09:00:00|10328.9|10326.9|10328.3|10326.3|10328.9|10326.9|10328.1|10326.1|1019
1723021500000|2024-08-07 09:05:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|513
1723021800000|2024-08-07 09:10:00|10328.5|10326.5|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|588
1723022100000|2024-08-07 09:15:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|960
1723022400000|2024-08-07 09:20:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|398
1723022700000|2024-08-07 09:25:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.4|10325.4|601
1723023000000|2024-08-07 09:30:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|1275
1723023300000|2024-08-07 09:35:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|315
1723023600000|2024-08-07 09:40:00|10328.5|10326.5|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|888
1723023900000|2024-08-07 09:45:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327|10325|499
1723024200000|2024-08-07 09:50:00|10328|10326|10327.4|10325.4|10328|10326|10327.4|10325.4|179
1723024500000|2024-08-07 09:55:00|10327.6|10325.6|10327.8|10325.8|10327.8|10325.8|10327|10325|920
1723024800000|2024-08-07 10:00:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|286
1723025100000|2024-08-07 10:05:00|10328|10326|10327.6|10325.6|10328|10326|10327.4|10325.4|902
1723025400000|2024-08-07 10:10:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|413
1723025700000|2024-08-07 10:15:00|10327.6|10325.6|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|384
1723026000000|2024-08-07 10:20:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|525
1723026300000|2024-08-07 10:25:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327|10325|606
1723026600000|2024-08-07 10:30:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|442
1723026900000|2024-08-07 10:35:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|543
1723027200000|2024-08-07 10:40:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|420
1723027500000|2024-08-07 10:45:00|10328.7|10326.7|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|344
1723027800000|2024-08-07 10:50:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|505
1723028100000|2024-08-07 10:55:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|165
1723028400000|2024-08-07 11:00:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|502
1723028700000|2024-08-07 11:05:00|10328.1|10326.1|10327.4|10325.4|10328.1|10326.1|10327.4|10325.4|493
1723029000000|2024-08-07 11:10:00|10327.6|10325.6|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|403
1723029300000|2024-08-07 11:15:00|10327.8|10325.8|10327|10325|10328|10326|10327|10325|369
1723029600000|2024-08-07 11:20:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|1795
1723029900000|2024-08-07 11:25:00|10328|10326|10329.3|10327.3|10329.3|10327.3|10327.8|10325.8|984
1723030200000|2024-08-07 11:30:00|10329.1|10327.1|10329.7|10327.7|10330.9|10328.9|10328.9|10326.9|1355
1723030500000|2024-08-07 11:35:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10329.1|10327.1|870
1723030800000|2024-08-07 11:40:00|10329.7|10327.7|10330.5|10328.5|10330.9|10328.9|10328.1|10326.1|4302
1723031100000|2024-08-07 11:45:00|10330.7|10328.7|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|2488
1723031400000|2024-08-07 11:50:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|9367
1723031700000|2024-08-07 11:55:00|10331.7|10329.7|10332.1|10330.1|10332.8|10330.8|10331.7|10329.7|2171
1723032000000|2024-08-07 12:00:00|10332.4|10330.4|10333.4|10331.4|10333.6|10331.6|10332.4|10330.4|2901
1723032300000|2024-08-07 12:05:00|10333.2|10331.2|10332.4|10330.4|10333.6|10331.6|10331.3|10329.3|2384
1723032600000|2024-08-07 12:10:00|10332.1|10330.1|10332.1|10330.1|10333.2|10331.2|10331.7|10329.7|3018
1723032900000|2024-08-07 12:15:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|2122
1723033200000|2024-08-07 12:20:00|10332.4|10330.4|10332.3|10330.3|10333.2|10331.2|10331.3|10329.3|5242
1723033500000|2024-08-07 12:25:00|10332.1|10330.1|10332.8|10330.8|10333.6|10331.6|10331.7|10329.7|4353
1723033800000|2024-08-07 12:30:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10332.1|10330.1|4358
1723034100000|2024-08-07 12:35:00|10333.2|10331.2|10334|10332|10334.4|10332.4|10333.2|10331.2|3750
1723034400000|2024-08-07 12:40:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.4|10331.4|2318
1723034700000|2024-08-07 12:45:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|1834
1723035000000|2024-08-07 12:50:00|10334|10332|10333.2|10331.2|10334.4|10332.4|10333.2|10331.2|3039
1723035300000|2024-08-07 12:55:00|10332.8|10330.8|10333.6|10331.6|10334|10332|10332.8|10330.8|2625
1723035600000|2024-08-07 13:00:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.6|10331.6|1920
1723035900000|2024-08-07 13:05:00|10334.8|10332.8|10334|10332|10335.6|10333.6|10333.6|10331.6|4801
1723036200000|2024-08-07 13:10:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|7987
1723036500000|2024-08-07 13:15:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10332.8|10330.8|1416
1723036800000|2024-08-07 13:20:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|1219
1723037100000|2024-08-07 13:25:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|870
1723037400000|2024-08-07 13:30:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.1|10330.1|3005
1723037700000|2024-08-07 13:35:00|10332.8|10330.8|10330.9|10328.9|10333.2|10331.2|10330.5|10328.5|3458
1723038000000|2024-08-07 13:40:00|10330.5|10328.5|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|6812
1723038300000|2024-08-07 13:45:00|10330.1|10328.1|10328.1|10326.1|10330.5|10328.5|10328.1|10326.1|9261
1723038600000|2024-08-07 13:50:00|10328.5|10326.5|10328.9|10326.9|10329.7|10327.7|10328.1|10326.1|4914
1723038900000|2024-08-07 13:55:00|10328.5|10326.5|10330.1|10328.1|10330.1|10328.1|10328.5|10326.5|3195
1723039200000|2024-08-07 14:00:00|10330.5|10328.5|10330.7|10328.7|10331.7|10329.7|10330.5|10328.5|4641
1723039500000|2024-08-07 14:05:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10329.7|10327.7|8042
1723039800000|2024-08-07 14:10:00|10330.5|10328.5|10328.9|10326.9|10330.5|10328.5|10328.9|10326.9|3088
1723040100000|2024-08-07 14:15:00|10328.5|10326.5|10330.5|10328.5|10330.5|10328.5|10328.5|10326.5|4149
1723040400000|2024-08-07 14:20:00|10330.3|10328.3|10329.3|10327.3|10330.3|10328.3|10328.9|10326.9|3906
1723040700000|2024-08-07 14:25:00|10329.7|10327.7|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|2976
1723041000000|2024-08-07 14:30:00|10329.5|10327.5|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|2399
1723041300000|2024-08-07 14:35:00|10329.5|10327.5|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|2152
1723041600000|2024-08-07 14:40:00|10330.3|10328.3|10328.9|10326.9|10330.5|10328.5|10328.9|10326.9|2275
1723041900000|2024-08-07 14:45:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|1562
1723042200000|2024-08-07 14:50:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|2799
1723042500000|2024-08-07 14:55:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|1217
1723042800000|2024-08-07 15:00:00|10328.9|10326.9|10327.8|10325.8|10329.7|10327.7|10327.8|10325.8|2834
1723043100000|2024-08-07 15:05:00|10327.4|10325.4|10326.2|10324.2|10327.8|10325.8|10326.2|10324.2|3681
1723043400000|2024-08-07 15:10:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|4017
1723043700000|2024-08-07 15:15:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|3840
1723044000000|2024-08-07 15:20:00|10327|10325|10328.1|10326.1|10328.5|10326.5|10327|10325|3663
1723044300000|2024-08-07 15:25:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|2325
1723044600000|2024-08-07 15:30:00|10328.5|10326.5|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|2340
1723044900000|2024-08-07 15:35:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|3383
1723045200000|2024-08-07 15:40:00|10328.1|10326.1|10327|10325|10328.1|10326.1|10326.6|10324.6|2784
1723045500000|2024-08-07 15:45:00|10327.4|10325.4|10328.1|10326.1|10328.5|10326.5|10327.4|10325.4|1904
1723045800000|2024-08-07 15:50:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|2132
1723046100000|2024-08-07 15:55:00|10328.1|10326.1|10327.4|10325.4|10328.1|10326.1|10327.4|10325.4|2159
1723046400000|2024-08-07 16:00:00|10327|10325|10328.1|10326.1|10328.5|10326.5|10327|10325|4233
1723046700000|2024-08-07 16:05:00|10328.3|10326.3|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|3111
1723047000000|2024-08-07 16:10:00|10327.4|10325.4|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|1197
1723047300000|2024-08-07 16:15:00|10328|10326|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|3891
1723047600000|2024-08-07 16:20:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327|10325|1345
1723047900000|2024-08-07 16:25:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|1881
1723048200000|2024-08-07 16:30:00|10327|10325|10328.1|10326.1|10328.5|10326.5|10327|10325|2591
1723048500000|2024-08-07 16:35:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|954
1723048800000|2024-08-07 16:40:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|309
1723049100000|2024-08-07 16:45:00|10328.7|10326.7|10330.1|10328.1|10330.5|10328.5|10328.5|10326.5|3836
1723049400000|2024-08-07 16:50:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|1145
1723049700000|2024-08-07 16:55:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10328.9|10326.9|3323
1723050000000|2024-08-07 17:00:00|10329.7|10327.7|10328.3|10326.3|10330.3|10328.3|10325|10323|5613
1723050300000|2024-08-07 17:05:00|10328.5|10326.5|10325.8|10323.8|10329.3|10327.3|10325.8|10323.8|5153
1723050600000|2024-08-07 17:10:00|10326.2|10324.2|10327.4|10325.4|10327.8|10325.8|10325|10323|4454
1723050900000|2024-08-07 17:15:00|10327.6|10325.6|10329.3|10327.3|10329.3|10327.3|10327|10325|3381
1723051200000|2024-08-07 17:20:00|10328.9|10326.9|10328.5|10326.5|10330.1|10328.1|10328.1|10326.1|5213
1723051500000|2024-08-07 17:25:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|2004
1723051800000|2024-08-07 17:30:00|10328.9|10326.9|10328.1|10326.1|10328.9|10326.9|10327.4|10325.4|2645
1723052100000|2024-08-07 17:35:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|1841
1723052400000|2024-08-07 17:40:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|1747
1723052700000|2024-08-07 17:45:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|1548
1723053000000|2024-08-07 17:50:00|10329.7|10327.7|10330.5|10328.5|10331.7|10329.7|10329.5|10327.5|2741
1723053300000|2024-08-07 17:55:00|10330.7|10328.7|10331.7|10329.7|10332.8|10330.8|10330.7|10328.7|5439
1723053600000|2024-08-07 18:00:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|4265
1723053900000|2024-08-07 18:05:00|10332.8|10330.8|10334.4|10332.4|10334.4|10332.4|10332.8|10330.8|1731
1723054200000|2024-08-07 18:10:00|10334.8|10332.8|10336.4|10334.4|10336.7|10334.7|10334.8|10332.8|6302
1723054500000|2024-08-07 18:15:00|10336|10334|10336.2|10334.2|10336.7|10334.7|10334.8|10332.8|4571
1723054800000|2024-08-07 18:20:00|10336.4|10334.4|10335.6|10333.6|10338.7|10336.7|10334.6|10332.6|5267
1723055100000|2024-08-07 18:25:00|10335.2|10333.2|10332.4|10330.4|10335.6|10333.6|10332.1|10330.1|6294
1723055400000|2024-08-07 18:30:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10330.7|10328.7|4382
1723055700000|2024-08-07 18:35:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10331.3|10329.3|3717
1723056000000|2024-08-07 18:40:00|10332.3|10330.3|10330.9|10328.9|10332.8|10330.8|10330.5|10328.5|2478
1723056300000|2024-08-07 18:45:00|10330.5|10328.5|10329.7|10327.7|10331.3|10329.3|10329.3|10327.3|4701
1723056600000|2024-08-07 18:50:00|10329.3|10327.3|10331.7|10329.7|10331.7|10329.7|10328.9|10326.9|3006
1723056900000|2024-08-07 18:55:00|10331.5|10329.5|10332.8|10330.8|10332.8|10330.8|10330.1|10328.1|8437
1723057200000|2024-08-07 19:00:00|10332.6|10330.6|10328.9|10326.9|10332.8|10330.8|10328.5|10326.5|5053
1723057500000|2024-08-07 19:05:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10328.5|10326.5|4562
1723057800000|2024-08-07 19:10:00|10330.1|10328.1|10331.3|10329.3|10331.7|10329.7|10329.7|10327.7|2237
1723058100000|2024-08-07 19:15:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|1900
1723058400000|2024-08-07 19:20:00|10330.9|10328.9|10331.7|10329.7|10331.9|10329.9|10330.9|10328.9|913
1723058700000|2024-08-07 19:25:00|10331.3|10329.3|10331.3|10329.3|10332.4|10330.4|10331.3|10329.3|1279
1723059000000|2024-08-07 19:30:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|2520
1723059300000|2024-08-07 19:35:00|10331.5|10329.5|10332.4|10330.4|10332.4|10330.4|10330.9|10328.9|2194
1723059600000|2024-08-07 19:40:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|2297
1723059900000|2024-08-07 19:45:00|10332.1|10330.1|10332.4|10330.4|10332.6|10330.6|10331.7|10329.7|2145
1723060200000|2024-08-07 19:50:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|5603
1723060500000|2024-08-07 19:55:00|10333|10331|10334.8|10332.8|10335.2|10333.2|10332.8|10330.8|5981
1723060800000|2024-08-07 20:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10333.6|10331.6|5768
1723061100000|2024-08-07 20:05:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.2|10332.2|4081
1723061400000|2024-08-07 20:10:00|10334|10332|10335.6|10333.6|10335.6|10333.6|10334|10332|4457
1723061700000|2024-08-07 20:15:00|10335.8|10333.8|10336|10334|10337.1|10335.1|10335.8|10333.8|5391
1723062000000|2024-08-07 20:20:00|10336.7|10334.7|10337.3|10335.3|10337.5|10335.5|10335.6|10333.6|6772
1723062300000|2024-08-07 20:25:00|10337.5|10335.5|10337.1|10335.1|10338.7|10336.7|10336.7|10334.7|21898
1723062600000|2024-08-07 20:30:00|10336.7|10334.7|10338.3|10336.3|10338.3|10336.3|10336.7|10334.7|3340
1723062900000|2024-08-07 20:35:00|10337.9|10335.9|10336.7|10334.7|10338.3|10336.3|10336.4|10334.4|5436
1723063200000|2024-08-07 20:40:00|10336.5|10334.5|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|3061
1723063500000|2024-08-07 20:45:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|3419
1723063800000|2024-08-07 20:50:00|10336.2|10334.2|10337.9|10335.9|10337.9|10335.9|10336.2|10334.2|2076
1723064100000|2024-08-07 20:55:00|10337.7|10335.7|10339.1|10337.1|10339.3|10337.3|10337.5|10335.5|1715
1723068000000|2024-08-07 22:00:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|453
1723068300000|2024-08-07 22:05:00|10340.3|10338.3|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|404
1723068600000|2024-08-07 22:10:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.6|10339.6|513
1723068900000|2024-08-07 22:15:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|232
1723069200000|2024-08-07 22:20:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|17
1723069500000|2024-08-07 22:25:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|595
1723069800000|2024-08-07 22:30:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|371
1723070100000|2024-08-07 22:35:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|190
1723070400000|2024-08-07 22:40:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|87
1723070700000|2024-08-07 22:45:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|567
1723071000000|2024-08-07 22:50:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10342|10340|88
1723071300000|2024-08-07 22:55:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|466
1723071600000|2024-08-07 23:00:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.6|10339.6|240
1723071900000|2024-08-07 23:05:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|291
1723072200000|2024-08-07 23:10:00|10343|10341|10343.8|10341.8|10344.2|10342.2|10343|10341|938
1723072500000|2024-08-07 23:15:00|10343.6|10341.6|10344.6|10342.6|10344.6|10342.6|10343.6|10341.6|702
1723072800000|2024-08-07 23:20:00|10344.2|10342.2|10344.9|10342.9|10345.7|10343.7|10344.2|10342.2|1140
1723073100000|2024-08-07 23:25:00|10345.3|10343.3|10346.9|10344.9|10347.7|10345.7|10345.3|10343.3|521
1723073400000|2024-08-07 23:30:00|10346.7|10344.7|10347.3|10345.3|10347.7|10345.7|10346.1|10344.1|914
1723073700000|2024-08-07 23:35:00|10347.1|10345.1|10349.6|10347.6|10349.8|10347.8|10346.5|10344.5|1526
1723074000000|2024-08-07 23:40:00|10349.2|10347.2|10347.7|10345.7|10349.6|10347.6|10346.9|10344.9|1413
1723074300000|2024-08-07 23:45:00|10347.3|10345.3|10345.3|10343.3|10347.7|10345.7|10345.3|10343.3|1060
1723074600000|2024-08-07 23:50:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|995
1723074900000|2024-08-07 23:55:00|10345.3|10343.3|10343.4|10341.4|10345.7|10343.7|10343.4|10341.4|890
1723075200000|2024-08-08 00:00:00|10343.6|10341.6|10344|10342|10344.6|10342.6|10343.4|10341.4|745
1723075500000|2024-08-08 00:05:00|10343.8|10341.8|10345.7|10343.7|10346.1|10344.1|10343.4|10341.4|801
1723075800000|2024-08-08 00:10:00|10345.3|10343.3|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|514
1723076100000|2024-08-08 00:15:00|10345.1|10343.1|10343.8|10341.8|10345.3|10343.3|10343.8|10341.8|652
1723076400000|2024-08-08 00:20:00|10343.4|10341.4|10344.6|10342.6|10344.6|10342.6|10343|10341|664
1723076700000|2024-08-08 00:25:00|10344.2|10342.2|10345.7|10343.7|10345.7|10343.7|10344.2|10342.2|412
1723077000000|2024-08-08 00:30:00|10345.5|10343.5|10346.7|10344.7|10346.9|10344.9|10344.8|10342.8|1073
1723077300000|2024-08-08 00:35:00|10346.5|10344.5|10348.1|10346.1|10348.5|10346.5|10346.5|10344.5|950
1723077600000|2024-08-08 00:40:00|10347.7|10345.7|10346.5|10344.5|10348.1|10346.1|10346.5|10344.5|1103
1723077900000|2024-08-08 00:45:00|10346.1|10344.1|10344.2|10342.2|10346.5|10344.5|10344.2|10342.2|2813
1723078200000|2024-08-08 00:50:00|10344.4|10342.4|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|676
1723078500000|2024-08-08 00:55:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343|10341|1304
1723078800000|2024-08-08 01:00:00|10343.6|10341.6|10342.6|10340.6|10343.6|10341.6|10342.6|10340.6|413
1723079100000|2024-08-08 01:05:00|10342.2|10340.2|10343.4|10341.4|10343.4|10341.4|10342.2|10340.2|317
1723079400000|2024-08-08 01:10:00|10343|10341|10343|10341|10343.8|10341.8|10343|10341|554
1723079700000|2024-08-08 01:15:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10341.4|10339.4|1410
1723080000000|2024-08-08 01:20:00|10342.6|10340.6|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|283
1723080300000|2024-08-08 01:25:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|99
1723080600000|2024-08-08 01:30:00|10341.8|10339.8|10339.9|10337.9|10342|10340|10339.9|10337.9|1931
1723080900000|2024-08-08 01:35:00|10340.3|10338.3|10340.5|10338.5|10341.8|10339.8|10340.3|10338.3|584
1723081200000|2024-08-08 01:40:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|212
1723081500000|2024-08-08 01:45:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|656
1723081800000|2024-08-08 01:50:00|10341|10339|10340.5|10338.5|10341.4|10339.4|10340.3|10338.3|332
1723082100000|2024-08-08 01:55:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|201
1723082400000|2024-08-08 02:00:00|10339.7|10337.7|10339.1|10337.1|10339.7|10337.7|10338.7|10336.7|428
1723082700000|2024-08-08 02:05:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|660
1723083000000|2024-08-08 02:10:00|10339.1|10337.1|10339.7|10337.7|10339.9|10337.9|10339.1|10337.1|257
1723083300000|2024-08-08 02:15:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|224
1723083600000|2024-08-08 02:20:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|196
1723083900000|2024-08-08 02:25:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|597
1723084200000|2024-08-08 02:30:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|509
1723084500000|2024-08-08 02:35:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|829
1723084800000|2024-08-08 02:40:00|10340.1|10338.1|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|497
1723085100000|2024-08-08 02:45:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|245
1723085400000|2024-08-08 02:50:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|91
1723085700000|2024-08-08 02:55:00|10340.3|10338.3|10341|10339|10341|10339|10340.3|10338.3|88
1723086000000|2024-08-08 03:00:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|742
1723086300000|2024-08-08 03:05:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|857
1723086600000|2024-08-08 03:10:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|376
1723086900000|2024-08-08 03:15:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|10
1723087200000|2024-08-08 03:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|15
1723087500000|2024-08-08 03:25:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1680
1723087800000|2024-08-08 03:30:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|256
1723088100000|2024-08-08 03:35:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|149
1723088400000|2024-08-08 03:40:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|116
1723088700000|2024-08-08 03:45:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|201
1723089000000|2024-08-08 03:50:00|10340.6|10338.6|10340.8|10338.8|10341|10339|10340.6|10338.6|1160
1723089300000|2024-08-08 03:55:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|448
1723089600000|2024-08-08 04:00:00|10341.2|10339.2|10342|10340|10342.2|10340.2|10341|10339|233
1723089900000|2024-08-08 04:05:00|10341.8|10339.8|10342.6|10340.6|10343|10341|10341.8|10339.8|1179
1723090200000|2024-08-08 04:10:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|241
1723090500000|2024-08-08 04:15:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|891
1723090800000|2024-08-08 04:20:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|267
1723091100000|2024-08-08 04:25:00|10341.8|10339.8|10342.4|10340.4|10342.6|10340.6|10341.8|10339.8|827
1723091400000|2024-08-08 04:30:00|10342.6|10340.6|10343|10341|10343|10341|10342.2|10340.2|592
1723091700000|2024-08-08 04:35:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.6|10340.6|432
1723092000000|2024-08-08 04:40:00|10342.8|10340.8|10343|10341|10343|10341|10342.6|10340.6|439
1723092300000|2024-08-08 04:45:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10342.6|10340.6|149
1723092600000|2024-08-08 04:50:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|195
1723092900000|2024-08-08 04:55:00|10342.6|10340.6|10342.6|10340.6|10342.8|10340.8|10342.2|10340.2|180
1723093200000|2024-08-08 05:00:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|60
1723093500000|2024-08-08 05:05:00|10342|10340|10341.6|10339.6|10342.2|10340.2|10341.4|10339.4|444
1723093800000|2024-08-08 05:10:00|10341.4|10339.4|10341.4|10339.4|10341.6|10339.6|10341.2|10339.2|196
1723094100000|2024-08-08 05:15:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|266
1723094400000|2024-08-08 05:20:00|10341.6|10339.6|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|122
1723094700000|2024-08-08 05:25:00|10342|10340|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|134
1723095000000|2024-08-08 05:30:00|10341.2|10339.2|10341.4|10339.4|10341.8|10339.8|10341|10339|514
1723095300000|2024-08-08 05:35:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|129
1723095600000|2024-08-08 05:40:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.4|10339.4|380
1723095900000|2024-08-08 05:45:00|10342.2|10340.2|10343|10341|10343.4|10341.4|10342.2|10340.2|1077
1723096200000|2024-08-08 05:50:00|10343.4|10341.4|10344.2|10342.2|10344.2|10342.2|10343|10341|803
1723096500000|2024-08-08 05:55:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|644
1723096800000|2024-08-08 06:00:00|10344.6|10342.6|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|1183
1723097100000|2024-08-08 06:05:00|10343.4|10341.4|10342.4|10340.4|10343.4|10341.4|10342.2|10340.2|560
1723097400000|2024-08-08 06:10:00|10342.2|10340.2|10343|10341|10343|10341|10342.2|10340.2|226
1723097700000|2024-08-08 06:15:00|10342.6|10340.6|10341.8|10339.8|10343.4|10341.4|10341.8|10339.8|299
1723098000000|2024-08-08 06:20:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341|10339|849
1723098300000|2024-08-08 06:25:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|1367
1723098600000|2024-08-08 06:30:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|1090
1723098900000|2024-08-08 06:35:00|10342.6|10340.6|10341.6|10339.6|10343|10341|10341.6|10339.6|411
1723099200000|2024-08-08 06:40:00|10341.8|10339.8|10340.3|10338.3|10341.8|10339.8|10340.3|10338.3|820
1723099500000|2024-08-08 06:45:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|579
1723099800000|2024-08-08 06:50:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|189
1723100100000|2024-08-08 06:55:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|656
1723100400000|2024-08-08 07:00:00|10340.6|10338.6|10342.2|10340.2|10342.2|10340.2|10340.6|10338.6|1276
1723100700000|2024-08-08 07:05:00|10341.8|10339.8|10341|10339|10342.2|10340.2|10341|10339|474
1723101000000|2024-08-08 07:10:00|10341.4|10339.4|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|516
1723101300000|2024-08-08 07:15:00|10341.4|10339.4|10342.2|10340.2|10343|10341|10341.4|10339.4|708
1723101600000|2024-08-08 07:20:00|10341.8|10339.8|10343|10341|10343|10341|10341.8|10339.8|353
1723101900000|2024-08-08 07:25:00|10343.2|10341.2|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|807
1723102200000|2024-08-08 07:30:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10342.6|10340.6|1023
1723102500000|2024-08-08 07:35:00|10343.2|10341.2|10344.2|10342.2|10344.6|10342.6|10342.6|10340.6|1037
1723102800000|2024-08-08 07:40:00|10343.8|10341.8|10345.7|10343.7|10345.7|10343.7|10343.8|10341.8|1515
1723103100000|2024-08-08 07:45:00|10345.5|10343.5|10346.1|10344.1|10346.9|10344.9|10345.3|10343.3|1367
1723103400000|2024-08-08 07:50:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|1184
1723103700000|2024-08-08 07:55:00|10345.3|10343.3|10344.6|10342.6|10345.5|10343.5|10344.6|10342.6|665
1723104000000|2024-08-08 08:00:00|10344.9|10342.9|10343.8|10341.8|10344.9|10342.9|10343.4|10341.4|1084
1723104300000|2024-08-08 08:05:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|233
1723104600000|2024-08-08 08:10:00|10343.4|10341.4|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|850
1723104900000|2024-08-08 08:15:00|10343|10341|10342.6|10340.6|10343|10341|10342.2|10340.2|642
1723105200000|2024-08-08 08:20:00|10342.4|10340.4|10342.6|10340.6|10343|10341|10342.2|10340.2|828
1723105500000|2024-08-08 08:25:00|10342.2|10340.2|10342.6|10340.6|10342.8|10340.8|10341.4|10339.4|798
1723105800000|2024-08-08 08:30:00|10342.4|10340.4|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|377
1723106100000|2024-08-08 08:35:00|10341.4|10339.4|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|271
1723106400000|2024-08-08 08:40:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|728
1723106700000|2024-08-08 08:45:00|10340.6|10338.6|10341|10339|10341.6|10339.6|10340.6|10338.6|934
1723107000000|2024-08-08 08:50:00|10340.6|10338.6|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|725
1723107300000|2024-08-08 08:55:00|10342.2|10340.2|10342.8|10340.8|10343|10341|10341.8|10339.8|2660
1723107600000|2024-08-08 09:00:00|10342.6|10340.6|10343.8|10341.8|10345.3|10343.3|10342.6|10340.6|4993
1723107900000|2024-08-08 09:05:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343|10341|529
1723108200000|2024-08-08 09:10:00|10343|10341|10342.2|10340.2|10343.4|10341.4|10341.8|10339.8|760
1723108500000|2024-08-08 09:15:00|10342.4|10340.4|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|600
1723108800000|2024-08-08 09:20:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|787
1723109100000|2024-08-08 09:25:00|10341.6|10339.6|10342.2|10340.2|10343|10341|10341.6|10339.6|139
1723109400000|2024-08-08 09:30:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|128
1723109700000|2024-08-08 09:35:00|10342.6|10340.6|10342.2|10340.2|10343.4|10341.4|10342|10340|580
1723110000000|2024-08-08 09:40:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|351
1723110300000|2024-08-08 09:45:00|10343|10341|10344.9|10342.9|10345.3|10343.3|10343|10341|680
1723110600000|2024-08-08 09:50:00|10345.3|10343.3|10344.4|10342.4|10345.3|10343.3|10344.2|10342.2|390
1723110900000|2024-08-08 09:55:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|618
1723111200000|2024-08-08 10:00:00|10343.8|10341.8|10344.2|10342.2|10344.4|10342.4|10343.4|10341.4|491
1723111500000|2024-08-08 10:05:00|10344|10342|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|319
1723111800000|2024-08-08 10:10:00|10343|10341|10340.6|10338.6|10343.2|10341.2|10340.6|10338.6|4066
1723112100000|2024-08-08 10:15:00|10341|10339|10340.3|10338.3|10341.4|10339.4|10340.3|10338.3|1395
1723112400000|2024-08-08 10:20:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|1959
1723112700000|2024-08-08 10:25:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1115
1723113000000|2024-08-08 10:30:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|1259
1723113300000|2024-08-08 10:35:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|271
1723113600000|2024-08-08 10:40:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|2289
1723113900000|2024-08-08 10:45:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|1266
1723114200000|2024-08-08 10:50:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|741
1723114500000|2024-08-08 10:55:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|1298
1723114800000|2024-08-08 11:00:00|10340.6|10338.6|10341.8|10339.8|10342.2|10340.2|10340.6|10338.6|2263
1723115100000|2024-08-08 11:05:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|495
1723115400000|2024-08-08 11:10:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|1642
1723115700000|2024-08-08 11:15:00|10339.9|10337.9|10341.4|10339.4|10341.4|10339.4|10339.5|10337.5|1248
1723116000000|2024-08-08 11:20:00|10341|10339|10340.5|10338.5|10341|10339|10340.3|10338.3|524
1723116300000|2024-08-08 11:25:00|10340.6|10338.6|10339.1|10337.1|10340.6|10338.6|10339.1|10337.1|1073
1723116600000|2024-08-08 11:30:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|1054
1723116900000|2024-08-08 11:35:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10336.4|10334.4|2820
1723117200000|2024-08-08 11:40:00|10336.7|10334.7|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|2658
1723117500000|2024-08-08 11:45:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10335.6|10333.6|3739
1723117800000|2024-08-08 11:50:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.4|10334.4|1203
1723118100000|2024-08-08 11:55:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|1699
1723118400000|2024-08-08 12:00:00|10337.9|10335.9|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|2921
1723118700000|2024-08-08 12:05:00|10338.3|10336.3|10339.5|10337.5|10339.9|10337.9|10338.3|10336.3|3394
1723119000000|2024-08-08 12:10:00|10339.9|10337.9|10341|10339|10341.8|10339.8|10338.7|10336.7|3598
1723119300000|2024-08-08 12:15:00|10340.8|10338.8|10339.9|10337.9|10341|10339|10339.1|10337.1|8110
1723119600000|2024-08-08 12:20:00|10339.5|10337.5|10341.4|10339.4|10342.2|10340.2|10339.5|10337.5|6922
1723119900000|2024-08-08 12:25:00|10341.8|10339.8|10340.3|10338.3|10341.8|10339.8|10339.3|10337.3|4403
1723120200000|2024-08-08 12:30:00|10339.7|10337.7|10325|10323|10339.7|10337.7|10321.5|10319.5|20566
1723120500000|2024-08-08 12:35:00|10325.4|10323.4|10327.8|10325.8|10328.9|10326.9|10325|10323|17231
1723120800000|2024-08-08 12:40:00|10327.4|10325.4|10327|10325|10328.1|10326.1|10325|10323|10737
1723121100000|2024-08-08 12:45:00|10327.4|10325.4|10324.2|10322.2|10327.4|10325.4|10323.1|10321.1|8129
1723121400000|2024-08-08 12:50:00|10324.6|10322.6|10319.2|10317.2|10324.6|10322.6|10318.8|10316.8|9519
1723121700000|2024-08-08 12:55:00|10319.6|10317.6|10321.9|10319.9|10321.9|10319.9|10319.2|10317.2|7089
1723122000000|2024-08-08 13:00:00|10321.5|10319.5|10322.3|10320.3|10323.1|10321.1|10321.5|10319.5|4912
1723122300000|2024-08-08 13:05:00|10321.9|10319.9|10320.3|10318.3|10322.7|10320.7|10320.3|10318.3|4217
1723122600000|2024-08-08 13:10:00|10319.9|10317.9|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|2698
1723122900000|2024-08-08 13:15:00|10319.9|10317.9|10318|10316|10319.9|10317.9|10317.2|10315.2|7706
1723123200000|2024-08-08 13:20:00|10318.2|10316.2|10317.6|10315.6|10319.2|10317.2|10317.2|10315.2|3882
1723123500000|2024-08-08 13:25:00|10318|10316|10317.2|10315.2|10319.2|10317.2|10317.2|10315.2|5223
1723123800000|2024-08-08 13:30:00|10317.6|10315.6|10318.8|10316.8|10319.2|10317.2|10316|10314|6534
1723124100000|2024-08-08 13:35:00|10318.4|10316.4|10319.2|10317.2|10319.6|10317.6|10317.6|10315.6|4258
1723124400000|2024-08-08 13:40:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10318|10316|3889
1723124700000|2024-08-08 13:45:00|10319.4|10317.4|10320.7|10318.7|10320.9|10318.9|10318.8|10316.8|3463
1723125000000|2024-08-08 13:50:00|10320.9|10318.9|10321.1|10319.1|10321.9|10319.9|10319.2|10317.2|4256
1723125300000|2024-08-08 13:55:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.1|10319.1|2468
1723125600000|2024-08-08 14:00:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10320.7|10318.7|3233
1723125900000|2024-08-08 14:05:00|10322.3|10320.3|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|3562
1723126200000|2024-08-08 14:10:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|3760
1723126500000|2024-08-08 14:15:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10319.9|10317.9|1770
1723126800000|2024-08-08 14:20:00|10319.9|10317.9|10319.4|10317.4|10320.3|10318.3|10319.2|10317.2|1523
1723127100000|2024-08-08 14:25:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|1532
1723127400000|2024-08-08 14:30:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1864
1723127700000|2024-08-08 14:35:00|10318.8|10316.8|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|2119
1723128000000|2024-08-08 14:40:00|10318.8|10316.8|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|1051
1723128300000|2024-08-08 14:45:00|10320.3|10318.3|10321.5|10319.5|10321.9|10319.9|10320.3|10318.3|2600
1723128600000|2024-08-08 14:50:00|10321.7|10319.7|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|1838
1723128900000|2024-08-08 14:55:00|10322.3|10320.3|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|2903
1723129200000|2024-08-08 15:00:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10322.3|10320.3|3544
1723129500000|2024-08-08 15:05:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|4394
1723129800000|2024-08-08 15:10:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10323.9|10321.9|3291
1723130100000|2024-08-08 15:15:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|2629
1723130400000|2024-08-08 15:20:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10322.7|10320.7|2349
1723130700000|2024-08-08 15:25:00|10323.1|10321.1|10321.9|10319.9|10323.5|10321.5|10321.9|10319.9|2805
1723131000000|2024-08-08 15:30:00|10322.3|10320.3|10323.5|10321.5|10323.9|10321.9|10322.3|10320.3|1722
1723131300000|2024-08-08 15:35:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|2013
1723131600000|2024-08-08 15:40:00|10323.9|10321.9|10325.4|10323.4|10325.8|10323.8|10323.5|10321.5|10933
1723131900000|2024-08-08 15:45:00|10325|10323|10326.2|10324.2|10326.2|10324.2|10325|10323|4528
1723132200000|2024-08-08 15:50:00|10326|10324|10324.2|10322.2|10326.2|10324.2|10324.2|10322.2|3036
1723132500000|2024-08-08 15:55:00|10324.4|10322.4|10324.4|10322.4|10324.6|10322.6|10324.2|10322.2|1410
1723132800000|2024-08-08 16:00:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.6|10322.6|957
1723133100000|2024-08-08 16:05:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|966
1723133400000|2024-08-08 16:10:00|10324.6|10322.6|10323.9|10321.9|10325|10323|10323.9|10321.9|4476
1723133700000|2024-08-08 16:15:00|10324|10322|10323.5|10321.5|10324|10322|10323.1|10321.1|909
1723134000000|2024-08-08 16:20:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|1844
1723134300000|2024-08-08 16:25:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|632
1723134600000|2024-08-08 16:30:00|10323.3|10321.3|10323.1|10321.1|10323.7|10321.7|10323.1|10321.1|1613
1723134900000|2024-08-08 16:35:00|10322.7|10320.7|10323.1|10321.1|10323.5|10321.5|10322.3|10320.3|1423
1723135200000|2024-08-08 16:40:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|684
1723135500000|2024-08-08 16:45:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10321.9|10319.9|1400
1723135800000|2024-08-08 16:50:00|10322.5|10320.5|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|922
1723136100000|2024-08-08 16:55:00|10321.9|10319.9|10323.3|10321.3|10323.5|10321.5|10321.5|10319.5|1894
1723136400000|2024-08-08 17:00:00|10323.5|10321.5|10321.9|10319.9|10323.9|10321.9|10320.5|10318.5|5399
1723136700000|2024-08-08 17:05:00|10322.3|10320.3|10323.9|10321.9|10323.9|10321.9|10321.1|10319.1|5048
1723137000000|2024-08-08 17:10:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10322.7|10320.7|3797
1723137300000|2024-08-08 17:15:00|10323.5|10321.5|10323.1|10321.1|10324.2|10322.2|10322.7|10320.7|1179
1723137600000|2024-08-08 17:20:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|2233
1723137900000|2024-08-08 17:25:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|1226
1723138200000|2024-08-08 17:30:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|6582
1723138500000|2024-08-08 17:35:00|10323.9|10321.9|10322.3|10320.3|10323.9|10321.9|10322.3|10320.3|2592
1723138800000|2024-08-08 17:40:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|1130
1723139100000|2024-08-08 17:45:00|10322.1|10320.1|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|1222
1723139400000|2024-08-08 17:50:00|10321.9|10319.9|10320.3|10318.3|10321.9|10319.9|10320.3|10318.3|1185
1723139700000|2024-08-08 17:55:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|1323
1723140000000|2024-08-08 18:00:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|1469
1723140300000|2024-08-08 18:05:00|10319.6|10317.6|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|1202
1723140600000|2024-08-08 18:10:00|10320.3|10318.3|10321.9|10319.9|10321.9|10319.9|10320.3|10318.3|2310
1723140900000|2024-08-08 18:15:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|841
1723141200000|2024-08-08 18:20:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.9|10318.9|509
1723141500000|2024-08-08 18:25:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10320.7|10318.7|556
1723141800000|2024-08-08 18:30:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|1130
1723142100000|2024-08-08 18:35:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|219
1723142400000|2024-08-08 18:40:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|1130
1723142700000|2024-08-08 18:45:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|526
1723143000000|2024-08-08 18:50:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|816
1723143300000|2024-08-08 18:55:00|10322.7|10320.7|10323.9|10321.9|10323.9|10321.9|10322.3|10320.3|3926
1723143600000|2024-08-08 19:00:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|1239
1723143900000|2024-08-08 19:05:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|629
1723144200000|2024-08-08 19:10:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1240
1723144500000|2024-08-08 19:15:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|1297
1723144800000|2024-08-08 19:20:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|951
1723145100000|2024-08-08 19:25:00|10322.7|10320.7|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|563
1723145400000|2024-08-08 19:30:00|10323.3|10321.3|10324|10322|10324.2|10322.2|10323.1|10321.1|949
1723145700000|2024-08-08 19:35:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1344
1723146000000|2024-08-08 19:40:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|1498
1723146300000|2024-08-08 19:45:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1466
1723146600000|2024-08-08 19:50:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|1428
1723146900000|2024-08-08 19:55:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10325|10323|2190
1723147200000|2024-08-08 20:00:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325|10323|1175
1723147500000|2024-08-08 20:05:00|10326|10324|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|540
1723147800000|2024-08-08 20:10:00|10326.2|10324.2|10326|10324|10326.2|10324.2|10325.8|10323.8|569
1723148100000|2024-08-08 20:15:00|10326.2|10324.2|10325|10323|10326.2|10324.2|10325|10323|951
1723148400000|2024-08-08 20:20:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|272
1723148700000|2024-08-08 20:25:00|10325|10323|10324.6|10322.6|10325|10323|10324.2|10322.2|176
1723149000000|2024-08-08 20:30:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|1913
1723149300000|2024-08-08 20:35:00|||||||||280
1723149600000|2024-08-08 20:40:00|10324.8|10322.8|10325|10323|10325|10323|10324.6|10322.6|394
1723149900000|2024-08-08 20:45:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|685
1723150200000|2024-08-08 20:50:00|10324.6|10322.6|10324.8|10322.8|10325|10323|10324.6|10322.6|909
1723150500000|2024-08-08 20:55:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10324.2|10322.2|2306
1723154400000|2024-08-08 22:00:00|10323.7|10321.7|10325.8|10323.8|10326|10324|10323.7|10321.7|436
1723154700000|2024-08-08 22:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|4
1723155000000|2024-08-08 22:10:00|||||||||26
1723155300000|2024-08-08 22:15:00|10325|10323|10326|10324|10326.2|10324.2|10325|10323|778
1723155600000|2024-08-08 22:20:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|163
1723155900000|2024-08-08 22:25:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|92
1723156200000|2024-08-08 22:30:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|89
1723156500000|2024-08-08 22:35:00|10325.4|10323.4|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|581
1723156800000|2024-08-08 22:40:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|67
1723157100000|2024-08-08 22:45:00|10325.6|10323.6|10325.8|10323.8|10325.8|10323.8|10325.6|10323.6|24
1723157400000|2024-08-08 22:50:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|30
1723157700000|2024-08-08 22:55:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|80
1723158000000|2024-08-08 23:00:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|74
1723158300000|2024-08-08 23:05:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|140
1723158600000|2024-08-08 23:10:00|10325.2|10323.2|10324.2|10322.2|10325.4|10323.4|10324.2|10322.2|81
1723158900000|2024-08-08 23:15:00|10324.6|10322.6|10324.4|10322.4|10324.6|10322.6|10324|10322|221
1723159200000|2024-08-08 23:20:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|60
1723159500000|2024-08-08 23:25:00|10324.6|10322.6|10325|10323|10325|10323|10324.2|10322.2|456
1723159800000|2024-08-08 23:30:00|10325.4|10323.4|10324.8|10322.8|10325.4|10323.4|10324.6|10322.6|106
1723160100000|2024-08-08 23:35:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|89
1723160400000|2024-08-08 23:40:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|88
1723160700000|2024-08-08 23:45:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|383
1723161000000|2024-08-08 23:50:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|136
1723161300000|2024-08-08 23:55:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10324.6|10322.6|484
1723161600000|2024-08-09 00:00:00|10324.6|10322.6|10326.2|10324.2|10326.6|10324.6|10324.6|10322.6|506
1723161900000|2024-08-09 00:05:00|10326.6|10324.6|10325.4|10323.4|10326.6|10324.6|10325|10323|326
1723162200000|2024-08-09 00:10:00|10325|10323|10326.6|10324.6|10326.6|10324.6|10325|10323|317
1723162500000|2024-08-09 00:15:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|574
1723162800000|2024-08-09 00:20:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327|10325|1083
1723163100000|2024-08-09 00:25:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|576
1723163400000|2024-08-09 00:30:00|10327|10325|10327.4|10325.4|10327.8|10325.8|10327|10325|310
1723163700000|2024-08-09 00:35:00|10327.2|10325.2|10327|10325|10327.8|10325.8|10327|10325|885
1723164000000|2024-08-09 00:40:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327.2|10325.2|915
1723164300000|2024-08-09 00:45:00|10328|10326|10327.4|10325.4|10328|10326|10327|10325|598
1723164600000|2024-08-09 00:50:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|160
1723164900000|2024-08-09 00:55:00|||||||||45
1723165200000|2024-08-09 01:00:00|10327.4|10325.4|10327|10325|10327.8|10325.8|10327|10325|303
1723165500000|2024-08-09 01:05:00|10326.6|10324.6|10326.4|10324.4|10326.8|10324.8|10326.2|10324.2|311
1723165800000|2024-08-09 01:10:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|191
1723166100000|2024-08-09 01:15:00|10325.4|10323.4|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|183
1723166400000|2024-08-09 01:20:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.6|10324.6|420
1723166700000|2024-08-09 01:25:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.6|10324.6|41
1723167000000|2024-08-09 01:30:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|151
1723167300000|2024-08-09 01:35:00|10325.6|10323.6|10326.6|10324.6|10327|10325|10325.4|10323.4|329
1723167600000|2024-08-09 01:40:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10326.8|10324.8|148
1723167900000|2024-08-09 01:45:00|10327|10325|10327.6|10325.6|10327.8|10325.8|10326.6|10324.6|352
1723168200000|2024-08-09 01:50:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|280
1723168500000|2024-08-09 01:55:00|10327.6|10325.6|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|723
1723168800000|2024-08-09 02:00:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|665
1723169100000|2024-08-09 02:05:00|10328.3|10326.3|10328.1|10326.1|10328.3|10326.3|10327.8|10325.8|134
1723169400000|2024-08-09 02:10:00|10327.8|10325.8|10327.8|10325.8|10328|10326|10327.8|10325.8|242
1723169700000|2024-08-09 02:15:00|||||||||185
1723170000000|2024-08-09 02:20:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|781
1723170300000|2024-08-09 02:25:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|64
1723170600000|2024-08-09 02:30:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|130
1723170900000|2024-08-09 02:35:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|319
1723171200000|2024-08-09 02:40:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|6
1723171500000|2024-08-09 02:45:00|||||||||160
1723171800000|2024-08-09 02:50:00|||||||||97
1723172100000|2024-08-09 02:55:00|10327|10325|10327.4|10325.4|10327.8|10325.8|10327|10325|170
1723172400000|2024-08-09 03:00:00|||||||||34
1723172700000|2024-08-09 03:05:00|10327.2|10325.2|10326.6|10324.6|10327.2|10325.2|10326.6|10324.6|351
1723173000000|2024-08-09 03:10:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.6|10324.6|62
1723173300000|2024-08-09 03:15:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|9
1723173600000|2024-08-09 03:20:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|144
1723173900000|2024-08-09 03:25:00|10327.2|10325.2|10327.4|10325.4|10327.4|10325.4|10327|10325|130
1723174200000|2024-08-09 03:30:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|151
1723174500000|2024-08-09 03:35:00|||||||||44
1723174800000|2024-08-09 03:40:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|162
1723175100000|2024-08-09 03:45:00|10329.1|10327.1|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|80
1723175400000|2024-08-09 03:50:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|55
1723175700000|2024-08-09 03:55:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|117
1723176000000|2024-08-09 04:00:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|101
1723176300000|2024-08-09 04:05:00|||||||||365
1723176600000|2024-08-09 04:10:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|1160
1723176900000|2024-08-09 04:15:00|||||||||107
1723177200000|2024-08-09 04:20:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|119
1723177500000|2024-08-09 04:25:00|10328.5|10326.5|10328.3|10326.3|10328.5|10326.5|10328.1|10326.1|91
1723177800000|2024-08-09 04:30:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|27
1723178100000|2024-08-09 04:35:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|56
1723178400000|2024-08-09 04:40:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|149
1723178700000|2024-08-09 04:45:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|146
1723179000000|2024-08-09 04:50:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|389
1723179300000|2024-08-09 04:55:00|10328.9|10326.9|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|602
1723179600000|2024-08-09 05:00:00|10329.3|10327.3|10330.1|10328.1|10330.1|10328.1|10328.9|10326.9|1729
1723179900000|2024-08-09 05:05:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|201
1723180200000|2024-08-09 05:10:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|315
1723180500000|2024-08-09 05:15:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|268
1723180800000|2024-08-09 05:20:00|10329.5|10327.5|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|246
1723181100000|2024-08-09 05:25:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|797
1723181400000|2024-08-09 05:30:00|10329.3|10327.3|10329.1|10327.1|10329.3|10327.3|10328.9|10326.9|500
1723181700000|2024-08-09 05:35:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|380
1723182000000|2024-08-09 05:40:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|426
1723182300000|2024-08-09 05:45:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|189
1723182600000|2024-08-09 05:50:00|||||||||243
1723182900000|2024-08-09 05:55:00|10328|10326|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|149
1723183200000|2024-08-09 06:00:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|736
1723183500000|2024-08-09 06:05:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|396
1723183800000|2024-08-09 06:10:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|461
1723184100000|2024-08-09 06:15:00|||||||||218
1723184400000|2024-08-09 06:20:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|709
1723184700000|2024-08-09 06:25:00|10328.1|10326.1|10327|10325|10328.1|10326.1|10327|10325|337
1723185000000|2024-08-09 06:30:00|10326.6|10324.6|10327|10325|10327|10325|10326.2|10324.2|575
1723185300000|2024-08-09 06:35:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|223
1723185600000|2024-08-09 06:40:00|10326.4|10324.4|10327|10325|10327.4|10325.4|10326.2|10324.2|235
1723185900000|2024-08-09 06:45:00|10327.2|10325.2|10326.2|10324.2|10327.4|10325.4|10326.2|10324.2|2114
1723186200000|2024-08-09 06:50:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|837
1723186500000|2024-08-09 06:55:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|385
1723186800000|2024-08-09 07:00:00|10325.2|10323.2|10326.2|10324.2|10326.2|10324.2|10325|10323|726
1723187100000|2024-08-09 07:05:00|10325.8|10323.8|10325.4|10323.4|10326.6|10324.6|10325|10323|977
1723187400000|2024-08-09 07:10:00|10325.2|10323.2|10325.8|10323.8|10326.6|10324.6|10325|10323|1468
1723187700000|2024-08-09 07:15:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325|10323|388
1723188000000|2024-08-09 07:20:00|10325.6|10323.6|10325.8|10323.8|10326.6|10324.6|10325.4|10323.4|597
1723188300000|2024-08-09 07:25:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|460
1723188600000|2024-08-09 07:30:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|995
1723188900000|2024-08-09 07:35:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|460
1723189200000|2024-08-09 07:40:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|393
1723189500000|2024-08-09 07:45:00|10324.6|10322.6|10325|10323|10325.2|10323.2|10324.2|10322.2|869
1723189800000|2024-08-09 07:50:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|385
1723190100000|2024-08-09 07:55:00|10325.2|10323.2|10324.2|10322.2|10325.4|10323.4|10324.2|10322.2|1154
1723190400000|2024-08-09 08:00:00|10324.4|10322.4|10324|10322|10324.6|10322.6|10323.5|10321.5|1471
1723190700000|2024-08-09 08:05:00|10324.2|10322.2|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|380
1723191000000|2024-08-09 08:10:00|10324|10322|10325|10323|10325.2|10323.2|10323.9|10321.9|1227
1723191300000|2024-08-09 08:15:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|220
1723191600000|2024-08-09 08:20:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10325|10323|320
1723191900000|2024-08-09 08:25:00|10324.8|10322.8|10324.6|10322.6|10324.8|10322.8|10324.2|10322.2|621
1723192200000|2024-08-09 08:30:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10323.9|10321.9|1607
1723192500000|2024-08-09 08:35:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|837
1723192800000|2024-08-09 08:40:00|10323.9|10321.9|10323.7|10321.7|10324.2|10322.2|10323.5|10321.5|893
1723193100000|2024-08-09 08:45:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|396
1723193400000|2024-08-09 08:50:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|682
1723193700000|2024-08-09 08:55:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|783
1723194000000|2024-08-09 09:00:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|124
1723194300000|2024-08-09 09:05:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|886
1723194600000|2024-08-09 09:10:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|850
1723194900000|2024-08-09 09:15:00|10322.5|10320.5|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|474
1723195200000|2024-08-09 09:20:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|1049
1723195500000|2024-08-09 09:25:00|10323.3|10321.3|10323.9|10321.9|10323.9|10321.9|10323.3|10321.3|674
1723195800000|2024-08-09 09:30:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|392
1723196100000|2024-08-09 09:35:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|2005
1723196400000|2024-08-09 09:40:00|10324|10322|10325.4|10323.4|10325.6|10323.6|10323.9|10321.9|792
1723196700000|2024-08-09 09:45:00|10325.2|10323.2|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|357
1723197000000|2024-08-09 09:50:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|563
1723197300000|2024-08-09 09:55:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|208
1723197600000|2024-08-09 10:00:00|10324.2|10322.2|10324|10322|10324.2|10322.2|10323.5|10321.5|456
1723197900000|2024-08-09 10:05:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|603
1723198200000|2024-08-09 10:10:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|445
1723198500000|2024-08-09 10:15:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|845
1723198800000|2024-08-09 10:20:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|572
1723199100000|2024-08-09 10:25:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|849
1723199400000|2024-08-09 10:30:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|360
1723199700000|2024-08-09 10:35:00|10325|10323|10324.8|10322.8|10325|10323|10324.2|10322.2|341
1723200000000|2024-08-09 10:40:00|10325|10323|10325.8|10323.8|10326.2|10324.2|10325|10323|581
1723200300000|2024-08-09 10:45:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|605
1723200600000|2024-08-09 10:50:00|10325.2|10323.2|10323.5|10321.5|10325.8|10323.8|10323.5|10321.5|1082
1723200900000|2024-08-09 10:55:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|571
1723201200000|2024-08-09 11:00:00|10324.6|10322.6|10325.8|10323.8|10325.8|10323.8|10324.2|10322.2|960
1723201500000|2024-08-09 11:05:00|10326.2|10324.2|10325|10323|10326.2|10324.2|10325|10323|2122
1723201800000|2024-08-09 11:10:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|416
1723202100000|2024-08-09 11:15:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|2269
1723202400000|2024-08-09 11:20:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10324.2|10322.2|2291
1723202700000|2024-08-09 11:25:00|10324|10322|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|1932
1723203000000|2024-08-09 11:30:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|834
1723203300000|2024-08-09 11:35:00|10324.2|10322.2|10325|10323|10325|10323|10323.9|10321.9|417
1723203600000|2024-08-09 11:40:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|855
1723203900000|2024-08-09 11:45:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325|10323|2754
1723204200000|2024-08-09 11:50:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|1070
1723204500000|2024-08-09 11:55:00|10325.8|10323.8|10325|10323|10326.2|10324.2|10325|10323|802
1723204800000|2024-08-09 12:00:00|10324.6|10322.6|10326.8|10324.8|10327|10325|10324.6|10322.6|2756
1723205100000|2024-08-09 12:05:00|10327|10325|10327.4|10325.4|10327.8|10325.8|10326.6|10324.6|2157
1723205400000|2024-08-09 12:10:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|2417
1723205700000|2024-08-09 12:15:00|10326.2|10324.2|10326.6|10324.6|10327|10325|10325.4|10323.4|1717
1723206000000|2024-08-09 12:20:00|10327|10325|10328.5|10326.5|10328.9|10326.9|10327|10325|4198
1723206300000|2024-08-09 12:25:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10327.8|10325.8|3371
1723206600000|2024-08-09 12:30:00|10327.8|10325.8|10327.8|10325.8|10328.5|10326.5|10325.8|10323.8|10057
1723206900000|2024-08-09 12:35:00|10328.1|10326.1|10328.1|10326.1|10328.9|10326.9|10327.8|10325.8|3191
1723207200000|2024-08-09 12:40:00|10328|10326|10327.8|10325.8|10328.9|10326.9|10327.4|10325.4|6853
1723207500000|2024-08-09 12:45:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327|10325|2053
1723207800000|2024-08-09 12:50:00|10327|10325|10327|10325|10327.4|10325.4|10326.2|10324.2|1543
1723208100000|2024-08-09 12:55:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|1459
1723208400000|2024-08-09 13:00:00|10327|10325|10325.8|10323.8|10327|10325|10325.8|10323.8|1602
1723208700000|2024-08-09 13:05:00|10325.4|10323.4|10326.2|10324.2|10326.6|10324.6|10325.4|10323.4|1344
1723209000000|2024-08-09 13:10:00|10325.8|10323.8|10327|10325|10327|10325|10325.4|10323.4|1065
1723209300000|2024-08-09 13:15:00|10327.4|10325.4|10328.1|10326.1|10328.5|10326.5|10327.4|10325.4|3822
1723209600000|2024-08-09 13:20:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.4|10325.4|2043
1723209900000|2024-08-09 13:25:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.4|10325.4|4211
1723210200000|2024-08-09 13:30:00|10328.1|10326.1|10326.6|10324.6|10328.1|10326.1|10326.2|10324.2|2271
1723210500000|2024-08-09 13:35:00|10326.2|10324.2|10325|10323|10326.6|10324.6|10325|10323|2527
1723210800000|2024-08-09 13:40:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|2923
1723211100000|2024-08-09 13:45:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|2480
1723211400000|2024-08-09 13:50:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|3194
1723211700000|2024-08-09 13:55:00|10325|10323|10326|10324|10326.2|10324.2|10324.6|10322.6|6187
1723212000000|2024-08-09 14:00:00|10326.2|10324.2|10326.6|10324.6|10326.8|10324.8|10325.8|10323.8|4413
1723212300000|2024-08-09 14:05:00|10327|10325|10326.2|10324.2|10327|10325|10326.2|10324.2|1612
1723212600000|2024-08-09 14:10:00|10325.8|10323.8|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|4528
1723212900000|2024-08-09 14:15:00|10326|10324|10327.4|10325.4|10327.4|10325.4|10325.8|10323.8|2254
1723213200000|2024-08-09 14:20:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|1504
1723213500000|2024-08-09 14:25:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|1627
1723213800000|2024-08-09 14:30:00|10328|10326|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|3231
1723214100000|2024-08-09 14:35:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.4|10325.4|2851
1723214400000|2024-08-09 14:40:00|10327.4|10325.4|10327.4|10325.4|10328|10326|10327.4|10325.4|3522
1723214700000|2024-08-09 14:45:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|882
1723215000000|2024-08-09 14:50:00|10326.2|10324.2|10325.4|10323.4|10326.6|10324.6|10325|10323|3530
1723215300000|2024-08-09 14:55:00|10325.8|10323.8|10324.2|10322.2|10325.8|10323.8|10324.2|10322.2|2778
1723215600000|2024-08-09 15:00:00|10323.9|10321.9|10323.1|10321.1|10324.6|10322.6|10322.7|10320.7|4719
1723215900000|2024-08-09 15:05:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|3570
1723216200000|2024-08-09 15:10:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|2251
1723216500000|2024-08-09 15:15:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|1799
1723216800000|2024-08-09 15:20:00|10325.6|10323.6|10326.2|10324.2|10326.2|10324.2|10325|10323|1250
1723217100000|2024-08-09 15:25:00|10325.8|10323.8|10327|10325|10327|10325|10325.8|10323.8|875
1723217400000|2024-08-09 15:30:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|1794
1723217700000|2024-08-09 15:35:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|1413
1723218000000|2024-08-09 15:40:00|10326.8|10324.8|10327|10325|10327.2|10325.2|10326.6|10324.6|852
1723218300000|2024-08-09 15:45:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|1210
1723218600000|2024-08-09 15:50:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|679
1723218900000|2024-08-09 15:55:00|10326.4|10324.4|10325.4|10323.4|10326.4|10324.4|10323.9|10321.9|2226
1723219200000|2024-08-09 16:00:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|2207
1723219500000|2024-08-09 16:05:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10324.2|10322.2|1017
1723219800000|2024-08-09 16:10:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|1357
1723220100000|2024-08-09 16:15:00|10323.7|10321.7|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|656
1723220400000|2024-08-09 16:20:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|383
1723220700000|2024-08-09 16:25:00|||||||||211
1723221000000|2024-08-09 16:30:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|864
1723221300000|2024-08-09 16:35:00|10324.2|10322.2|10323.9|10321.9|10325|10323|10323.9|10321.9|1216
1723221600000|2024-08-09 16:40:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|1796
1723221900000|2024-08-09 16:45:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|629
1723222200000|2024-08-09 16:50:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|1020
1723222500000|2024-08-09 16:55:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|4448
1723222800000|2024-08-09 17:00:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|822
1723223100000|2024-08-09 17:05:00|10322.3|10320.3|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|2220
1723223400000|2024-08-09 17:10:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|1403
1723223700000|2024-08-09 17:15:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|823
1723224000000|2024-08-09 17:20:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|733
1723224300000|2024-08-09 17:25:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|272
1723224600000|2024-08-09 17:30:00|10321.5|10319.5|10322.1|10320.1|10322.3|10320.3|10321.3|10319.3|840
1723224900000|2024-08-09 17:35:00|10322.3|10320.3|10320.7|10318.7|10322.3|10320.3|10320.7|10318.7|1750
1723225200000|2024-08-09 17:40:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|2564
1723225500000|2024-08-09 17:45:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|757
1723225800000|2024-08-09 17:50:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|102
1723226100000|2024-08-09 17:55:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|1925
1723226400000|2024-08-09 18:00:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|1707
1723226700000|2024-08-09 18:05:00|10321.5|10319.5|10320.3|10318.3|10321.5|10319.5|10319.9|10317.9|2387
1723227000000|2024-08-09 18:10:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|4494
1723227300000|2024-08-09 18:15:00|10320.3|10318.3|10319.2|10317.2|10320.3|10318.3|10318.8|10316.8|2721
1723227600000|2024-08-09 18:20:00|10318.8|10316.8|10319.8|10317.8|10319.9|10317.9|10318.8|10316.8|1316
1723227900000|2024-08-09 18:25:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|613
1723228200000|2024-08-09 18:30:00|10319|10317|10319.9|10317.9|10320.3|10318.3|10319|10317|6716
1723228500000|2024-08-09 18:35:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|7711
1723228800000|2024-08-09 18:40:00|||||||||793
1723229100000|2024-08-09 18:45:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|392
1723229400000|2024-08-09 18:50:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|889
1723229700000|2024-08-09 18:55:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|3615
1723230000000|2024-08-09 19:00:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|1300
1723230300000|2024-08-09 19:05:00|10320.3|10318.3|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|1625
1723230600000|2024-08-09 19:10:00|||||||||332
1723230900000|2024-08-09 19:15:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|720
1723231200000|2024-08-09 19:20:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|799
1723231500000|2024-08-09 19:25:00|||||||||300
1723231800000|2024-08-09 19:30:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|1682
1723232100000|2024-08-09 19:35:00|10319.6|10317.6|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|834
1723232400000|2024-08-09 19:40:00|10320.1|10318.1|10320.3|10318.3|10320.5|10318.5|10319.9|10317.9|1787
1723232700000|2024-08-09 19:45:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|983
1723233000000|2024-08-09 19:50:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|2445
1723233300000|2024-08-09 19:55:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|2597
1723233600000|2024-08-09 20:00:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|1485
1723233900000|2024-08-09 20:05:00|||||||||283
1723234200000|2024-08-09 20:10:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|1222
1723234500000|2024-08-09 20:15:00|||||||||277
1723234800000|2024-08-09 20:20:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|802
1723235100000|2024-08-09 20:25:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|305
1723235400000|2024-08-09 20:30:00|||||||||455
1723235700000|2024-08-09 20:35:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|526
1723236000000|2024-08-09 20:40:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|173
1723236300000|2024-08-09 20:45:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|374
1723236600000|2024-08-09 20:50:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|844
1723236900000|2024-08-09 20:55:00|10319.8|10317.8|10319.8|10317.8|10319.9|10317.9|10319.2|10317.2|1658
1722879000000|2024-08-05 17:30:00|10350.4|10348.4|10346.9|10344.9|10350.8|10348.8|10346.9|10344.9|4051
1722879300000|2024-08-05 17:35:00|10346.5|10344.5|10348.1|10346.1|10348.5|10346.5|10346.5|10344.5|2905
1722879600000|2024-08-05 17:40:00|10347.7|10345.7|10348.9|10346.9|10349.2|10347.2|10346.5|10344.5|1629
1722879900000|2024-08-05 17:45:00|10349.2|10347.2|10350.8|10348.8|10351.2|10349.2|10348.1|10346.1|2438
1722880200000|2024-08-05 17:50:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350|10348|1470
1722880500000|2024-08-05 17:55:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350|10348|2995
1722880800000|2024-08-05 18:00:00|10350.4|10348.4|10350.4|10348.4|10352|10350|10349.6|10347.6|2656
1722881100000|2024-08-05 18:05:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|1817
1722881400000|2024-08-05 18:10:00|10350|10348|10351.2|10349.2|10351.6|10349.6|10349.6|10347.6|1959
1722881700000|2024-08-05 18:15:00|10351.4|10349.4|10352|10350|10352.4|10350.4|10350.8|10348.8|4846
1722882000000|2024-08-05 18:20:00|10352.4|10350.4|10352.8|10350.8|10353.5|10351.5|10351.6|10349.6|9013
1722882300000|2024-08-05 18:25:00|10353.1|10351.1|10350|10348|10353.5|10351.5|10349.6|10347.6|3561
1722882600000|2024-08-05 18:30:00|10350.2|10348.2|10352.4|10350.4|10352.8|10350.8|10350.2|10348.2|2947
1722882900000|2024-08-05 18:35:00|10352.6|10350.6|10352.8|10350.8|10353.1|10351.1|10351.2|10349.2|2239
1722883200000|2024-08-05 18:40:00|10353.1|10351.1|10354.7|10352.7|10355.1|10353.1|10353.1|10351.1|3251
1722883500000|2024-08-05 18:45:00|10354.1|10352.1|10353.9|10351.9|10354.7|10352.7|10352.8|10350.8|2860
1722883800000|2024-08-05 18:50:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10353.1|10351.1|7261
1722884100000|2024-08-05 18:55:00|10354.3|10352.3|10357.1|10355.1|10357.1|10355.1|10353.5|10351.5|12454
1722884400000|2024-08-05 19:00:00|10356.7|10354.7|10356.3|10354.3|10357.8|10355.8|10355.9|10353.9|4028
1722884700000|2024-08-05 19:05:00|10356.5|10354.5|10357.8|10355.8|10358.2|10356.2|10355.9|10353.9|2157
1722885000000|2024-08-05 19:10:00|10358.2|10356.2|10359.8|10357.8|10359.8|10357.8|10357.4|10355.4|3804
1722885300000|2024-08-05 19:15:00|10359.4|10357.4|10358.2|10356.2|10360.2|10358.2|10358.2|10356.2|3852
1722885600000|2024-08-05 19:20:00|10357.8|10355.8|10355.9|10353.9|10358.2|10356.2|10355.9|10353.9|1651
1722885900000|2024-08-05 19:25:00|10355.5|10353.5|10355.5|10353.5|10356.7|10354.7|10355.5|10353.5|1701
1722886200000|2024-08-05 19:30:00|10355.9|10353.9|10357.1|10355.1|10357.3|10355.3|10355.5|10353.5|1372
1722886500000|2024-08-05 19:35:00|10357.3|10355.3|10357.1|10355.1|10357.8|10355.8|10356.3|10354.3|1952
1722886800000|2024-08-05 19:40:00|10356.7|10354.7|10359.2|10357.2|10359.8|10357.8|10356.7|10354.7|2440
1722887100000|2024-08-05 19:45:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10358.2|10356.2|2035
1722887400000|2024-08-05 19:50:00|10359.4|10357.4|10357.4|10355.4|10359.8|10357.8|10357.4|10355.4|3606
1722887700000|2024-08-05 19:55:00|10357.1|10355.1|10356.7|10354.7|10357.8|10355.8|10355.1|10353.1|6318
1722888000000|2024-08-05 20:00:00|10357.1|10355.1|10355.3|10353.3|10357.4|10355.4|10354.5|10352.5|3050
1722888300000|2024-08-05 20:05:00|10355.5|10353.5|10354.3|10352.3|10355.9|10353.9|10353.9|10351.9|1183
1722888600000|2024-08-05 20:10:00|10354.5|10352.5|10355.1|10353.1|10355.5|10353.5|10354.3|10352.3|1549
1722888900000|2024-08-05 20:15:00|10355.5|10353.5|10354.9|10352.9|10355.9|10353.9|10354.5|10352.5|829
1722889200000|2024-08-05 20:20:00|10354.7|10352.7|10352.8|10350.8|10354.7|10352.7|10352.8|10350.8|1020
1722889500000|2024-08-05 20:25:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|1431
1722889800000|2024-08-05 20:30:00|10352.8|10350.8|10353.7|10351.7|10353.9|10351.9|10352.8|10350.8|796
1722890100000|2024-08-05 20:35:00|10353.5|10351.5|10354.3|10352.3|10354.5|10352.5|10353.5|10351.5|1092
1722890400000|2024-08-05 20:40:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|199
1722890700000|2024-08-05 20:45:00|10353.5|10351.5|10353.1|10351.1|10354.3|10352.3|10352.8|10350.8|792
1722891000000|2024-08-05 20:50:00|10352.8|10350.8|10351.8|10349.8|10352.8|10350.8|10351.2|10349.2|2073
1722891300000|2024-08-05 20:55:00|10351.6|10349.6|10349.8|10347.8|10351.8|10349.8|10349.2|10347.2|1403
1722895200000|2024-08-05 22:00:00|10348.5|10346.5|10352.6|10350.6|10353.5|10351.5|10348.5|10346.5|1050
1722895500000|2024-08-05 22:05:00|10352.8|10350.8|10352|10350|10353.1|10351.1|10351.6|10349.6|486
1722895800000|2024-08-05 22:10:00|10352.4|10350.4|10351.6|10349.6|10353|10351|10351.4|10349.4|670
1722896100000|2024-08-05 22:15:00|10352|10350|10351.6|10349.6|10352.4|10350.4|10351.2|10349.2|284
1722896400000|2024-08-05 22:20:00|10351.4|10349.4|10351.2|10349.2|10352|10350|10350.8|10348.8|124
1722896700000|2024-08-05 22:25:00|10350.8|10348.8|10351|10349|10351.2|10349.2|10350.6|10348.6|135
1722897000000|2024-08-05 22:30:00|10351.2|10349.2|10352.2|10350.2|10352.4|10350.4|10351.2|10349.2|110
1722897300000|2024-08-05 22:35:00|10352|10350|10350|10348|10352.6|10350.6|10350|10348|102
1722897600000|2024-08-05 22:40:00|10349.6|10347.6|10350|10348|10350.8|10348.8|10349.6|10347.6|254
1722897900000|2024-08-05 22:45:00|10350.2|10348.2|10350|10348|10350.8|10348.8|10350|10348|348
1722898200000|2024-08-05 22:50:00|10350.4|10348.4|10351|10349|10351.6|10349.6|10350.4|10348.4|905
1722898500000|2024-08-05 22:55:00|10351.2|10349.2|10350.2|10348.2|10351.2|10349.2|10350|10348|59
1722898800000|2024-08-05 23:00:00|10350|10348|10348.5|10346.5|10350.6|10348.6|10348.1|10346.1|657
1722899100000|2024-08-05 23:05:00|10348.9|10346.9|10347.3|10345.3|10348.9|10346.9|10346.5|10344.5|499
1722899400000|2024-08-05 23:10:00|10347.5|10345.5|10347.3|10345.3|10347.7|10345.7|10346.9|10344.9|305
1722899700000|2024-08-05 23:15:00|10346.9|10344.9|10348.1|10346.1|10348.1|10346.1|10346.9|10344.9|619
1722900000000|2024-08-05 23:20:00|10347.9|10345.9|10346.5|10344.5|10348.7|10346.7|10346.5|10344.5|841
1722900300000|2024-08-05 23:25:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|295
1722900600000|2024-08-05 23:30:00|10347.3|10345.3|10346.7|10344.7|10348.1|10346.1|10346.1|10344.1|453
1722900900000|2024-08-05 23:35:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|322
1722901200000|2024-08-05 23:40:00|10346.1|10344.1|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|412
1722901500000|2024-08-05 23:45:00|10345.9|10343.9|10343.8|10341.8|10346.5|10344.5|10343.8|10341.8|1125
1722901800000|2024-08-05 23:50:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10342.2|10340.2|1541
1722902100000|2024-08-05 23:55:00|10343.4|10341.4|10341.4|10339.4|10343.8|10341.8|10341|10339|1114
1722902400000|2024-08-06 00:00:00|10341.8|10339.8|10340.3|10338.3|10343|10341|10339.9|10337.9|1689
1722902700000|2024-08-06 00:05:00|10339.9|10337.9|10338.3|10336.3|10341.2|10339.2|10337.5|10335.5|2828
1722903000000|2024-08-06 00:10:00|10337.9|10335.9|10338.7|10336.7|10339.9|10337.9|10337.9|10335.9|2022
1722903300000|2024-08-06 00:15:00|10338.3|10336.3|10339.1|10337.1|10339.7|10337.7|10337.9|10335.9|1915
1722903600000|2024-08-06 00:20:00|10339.3|10337.3|10340.3|10338.3|10341|10339|10338.3|10336.3|2305
1722903900000|2024-08-06 00:25:00|10339.9|10337.9|10338.7|10336.7|10340.6|10338.6|10338.3|10336.3|1199
1722904200000|2024-08-06 00:30:00|10338.9|10336.9|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|995
1722904500000|2024-08-06 00:35:00|10339.5|10337.5|10339.9|10337.9|10341|10339|10338.7|10336.7|1619
1722904800000|2024-08-06 00:40:00|10339.5|10337.5|10341.4|10339.4|10341.8|10339.8|10339.5|10337.5|1763
1722905100000|2024-08-06 00:45:00|10341|10339|10342|10340|10342.6|10340.6|10341|10339|2019
1722905400000|2024-08-06 00:50:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10340.6|10338.6|1175
1722905700000|2024-08-06 00:55:00|10341.6|10339.6|10341|10339|10341.8|10339.8|10341|10339|1298
1722906000000|2024-08-06 01:00:00|10341.4|10339.4|10339.5|10337.5|10341.4|10339.4|10339.5|10337.5|842
1722906300000|2024-08-06 01:05:00|10339.3|10337.3|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|953
1722906600000|2024-08-06 01:10:00|10340.1|10338.1|10338.3|10336.3|10340.3|10338.3|10338.3|10336.3|1343
1722906900000|2024-08-06 01:15:00|10338.7|10336.7|10338.3|10336.3|10340.3|10338.3|10338.3|10336.3|1012
1722907200000|2024-08-06 01:20:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|852
1722907500000|2024-08-06 01:25:00|10338.5|10336.5|10339.5|10337.5|10340.1|10338.1|10338.5|10336.5|813
1722907800000|2024-08-06 01:30:00|10339.9|10337.9|10339.5|10337.5|10340.5|10338.5|10339.5|10337.5|665
1722908100000|2024-08-06 01:35:00|10339.3|10337.3|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|2103
1722908400000|2024-08-06 01:40:00|10341|10339|10342.4|10340.4|10342.6|10340.6|10341|10339|930
1722908700000|2024-08-06 01:45:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|1426
1722909000000|2024-08-06 01:50:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341|10339|1587
1722909300000|2024-08-06 01:55:00|10343|10341|10341.8|10339.8|10343.4|10341.4|10341.8|10339.8|1133
1722909600000|2024-08-06 02:00:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|656
1722909900000|2024-08-06 02:05:00|10341.4|10339.4|10343|10341|10343.8|10341.8|10341.4|10339.4|746
1722910200000|2024-08-06 02:10:00|10343.4|10341.4|10343.8|10341.8|10344.6|10342.6|10343|10341|994
1722910500000|2024-08-06 02:15:00|10344.2|10342.2|10344.9|10342.9|10344.9|10342.9|10343.4|10341.4|821
1722910800000|2024-08-06 02:20:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|437
1722911100000|2024-08-06 02:25:00|10344.6|10342.6|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|268
1722911400000|2024-08-06 02:30:00|||||||||104
1722911700000|2024-08-06 02:35:00|10343.8|10341.8|10343|10341|10344.2|10342.2|10343|10341|860
1722912000000|2024-08-06 02:40:00|10342.6|10340.6|10343.4|10341.4|10343.6|10341.6|10342.6|10340.6|575
1722912300000|2024-08-06 02:45:00|10343|10341|10343|10341|10343.4|10341.4|10342.8|10340.8|56
1722912600000|2024-08-06 02:50:00|10342.8|10340.8|10343|10341|10343.4|10341.4|10342.8|10340.8|88
1722912900000|2024-08-06 02:55:00|10342.6|10340.6|10342.6|10340.6|10342.8|10340.8|10341.4|10339.4|787
1722913200000|2024-08-06 03:00:00|10342.2|10340.2|10343|10341|10343|10341|10342.2|10340.2|90
1722913500000|2024-08-06 03:05:00|10342.8|10340.8|10342|10340|10343|10341|10341.4|10339.4|812
1722913800000|2024-08-06 03:10:00|10341.8|10339.8|10343|10341|10343|10341|10341.8|10339.8|504
1722914100000|2024-08-06 03:15:00|10342.8|10340.8|10343|10341|10343|10341|10342.6|10340.6|110
1722914400000|2024-08-06 03:20:00|10343.2|10341.2|10343.8|10341.8|10343.8|10341.8|10343|10341|167
1722914700000|2024-08-06 03:25:00|10344.2|10342.2|10342.6|10340.6|10344.2|10342.2|10342.6|10340.6|234
1722915000000|2024-08-06 03:30:00|10342.2|10340.2|10342.6|10340.6|10343|10341|10342.2|10340.2|268
1722915300000|2024-08-06 03:35:00|10342.4|10340.4|10341.8|10339.8|10342.6|10340.6|10341|10339|325
1722915600000|2024-08-06 03:40:00|10341.6|10339.6|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|229
1722915900000|2024-08-06 03:45:00|10341|10339|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|429
1722916200000|2024-08-06 03:50:00|10341|10339|10341.8|10339.8|10341.8|10339.8|10341|10339|121
1722916500000|2024-08-06 03:55:00|10342|10340|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|177
1722916800000|2024-08-06 04:00:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|313
1722917100000|2024-08-06 04:05:00|10341.4|10339.4|10341.8|10339.8|10343|10341|10341.4|10339.4|847
1722917400000|2024-08-06 04:10:00|10341.6|10339.6|10341.6|10339.6|10342|10340|10341|10339|962
1722917700000|2024-08-06 04:15:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|148
1722918000000|2024-08-06 04:20:00|10341.4|10339.4|10341|10339|10341.8|10339.8|10340.1|10338.1|1825
1722918300000|2024-08-06 04:25:00|10341.2|10339.2|10340.8|10338.8|10341.8|10339.8|10340.6|10338.6|773
1722918600000|2024-08-06 04:30:00|10340.6|10338.6|10340.5|10338.5|10342.4|10340.4|10340.3|10338.3|1064
1722918900000|2024-08-06 04:35:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10338.7|10336.7|792
1722919200000|2024-08-06 04:40:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|499
1722919500000|2024-08-06 04:45:00|10339.1|10337.1|10340.6|10338.6|10340.6|10338.6|10339.1|10337.1|552
1722919800000|2024-08-06 04:50:00|10341|10339|10339.5|10337.5|10341|10339|10339.5|10337.5|774
1722920100000|2024-08-06 04:55:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|393
1722920400000|2024-08-06 05:00:00|10339.9|10337.9|10341|10339|10341|10339|10339.5|10337.5|341
1722920700000|2024-08-06 05:05:00|10341.4|10339.4|10343|10341|10343.4|10341.4|10341.4|10339.4|623
1722921000000|2024-08-06 05:10:00|10342.6|10340.6|10342.2|10340.2|10343.4|10341.4|10342.2|10340.2|567
1722921300000|2024-08-06 05:15:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|390
1722921600000|2024-08-06 05:20:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341|10339|345
1722921900000|2024-08-06 05:25:00|10341.2|10339.2|10341|10339|10341.2|10339.2|10340.6|10338.6|378
1722922200000|2024-08-06 05:30:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|187
1722922500000|2024-08-06 05:35:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|354
1722922800000|2024-08-06 05:40:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|742
1722923100000|2024-08-06 05:45:00|10338.3|10336.3|10336.7|10334.7|10338.3|10336.3|10336.7|10334.7|1615
1722923400000|2024-08-06 05:50:00|10337.1|10335.1|10337.1|10335.1|10337.7|10335.7|10336.4|10334.4|1024
1722923700000|2024-08-06 05:55:00|10337.5|10335.5|10335.8|10333.8|10337.5|10335.5|10335.2|10333.2|1191
1722924000000|2024-08-06 06:00:00|10336|10334|10338.3|10336.3|10338.7|10336.7|10336|10334|1999
1722924300000|2024-08-06 06:05:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10336.7|10334.7|1766
1722924600000|2024-08-06 06:10:00|10338.3|10336.3|10336|10334|10339.5|10337.5|10335.8|10333.8|1886
1722924900000|2024-08-06 06:15:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10334.4|10332.4|2806
1722925200000|2024-08-06 06:20:00|10335.2|10333.2|10334.8|10332.8|10336|10334|10334.8|10332.8|2120
1722925500000|2024-08-06 06:25:00|10335.2|10333.2|10336|10334|10336.4|10334.4|10334.8|10332.8|1707
1722925800000|2024-08-06 06:30:00|10336.4|10334.4|10337.5|10335.5|10338.7|10336.7|10335.6|10333.6|2487
1722926100000|2024-08-06 06:35:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10336.4|10334.4|1212
1722926400000|2024-08-06 06:40:00|10337.7|10335.7|10336.7|10334.7|10338.7|10336.7|10336.7|10334.7|1476
1722926700000|2024-08-06 06:45:00|10337.1|10335.1|10337.9|10335.9|10338.3|10336.3|10336.7|10334.7|658
1722927000000|2024-08-06 06:50:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10337.5|10335.5|958
1722927300000|2024-08-06 06:55:00|10339.5|10337.5|10337.9|10335.9|10339.5|10337.5|10337.9|10335.9|1436
1722927600000|2024-08-06 07:00:00|10338.3|10336.3|10338.7|10336.7|10339.9|10337.9|10337.7|10335.7|2077
1722927900000|2024-08-06 07:05:00|10339.1|10337.1|10336|10334|10339.1|10337.1|10335.6|10333.6|2406
1722928200000|2024-08-06 07:10:00|10335.6|10333.6|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|704
1722928500000|2024-08-06 07:15:00|10336.5|10334.5|10334.8|10332.8|10336.9|10334.9|10334.8|10332.8|1842
1722928800000|2024-08-06 07:20:00|10335.2|10333.2|10334.4|10332.4|10336.4|10334.4|10334.4|10332.4|1753
1722929100000|2024-08-06 07:25:00|10334.6|10332.6|10335.2|10333.2|10336|10334|10334.4|10332.4|1243
1722929400000|2024-08-06 07:30:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|946
1722929700000|2024-08-06 07:35:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.2|10333.2|557
1722930000000|2024-08-06 07:40:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|1038
1722930300000|2024-08-06 07:45:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|1092
1722930600000|2024-08-06 07:50:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|1087
1722930900000|2024-08-06 07:55:00|10336.9|10334.9|10336.7|10334.7|10337.3|10335.3|10336.4|10334.4|2529
1722931200000|2024-08-06 08:00:00|10336.5|10334.5|10337.9|10335.9|10337.9|10335.9|10336.4|10334.4|1500
1722931500000|2024-08-06 08:05:00|10338.1|10336.1|10340.3|10338.3|10340.6|10338.6|10337.9|10335.9|4197
1722931800000|2024-08-06 08:10:00|10339.9|10337.9|10341.8|10339.8|10342.6|10340.6|10339.5|10337.5|5997
1722932100000|2024-08-06 08:15:00|10342.2|10340.2|10340.3|10338.3|10343|10341|10339.9|10337.9|3009
1722932400000|2024-08-06 08:20:00|10340.6|10338.6|10339.9|10337.9|10341.4|10339.4|10339.5|10337.5|1521
1722932700000|2024-08-06 08:25:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|1170
1722933000000|2024-08-06 08:30:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|1313
1722933300000|2024-08-06 08:35:00|10337.5|10335.5|10339.1|10337.1|10339.1|10337.1|10337.5|10335.5|696
1722933600000|2024-08-06 08:40:00|10339.5|10337.5|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|1068
1722933900000|2024-08-06 08:45:00|10340.1|10338.1|10338.3|10336.3|10340.3|10338.3|10338.3|10336.3|1351
1722934200000|2024-08-06 08:50:00|10338.7|10336.7|10337.9|10335.9|10339.1|10337.1|10337.1|10335.1|1997
1722934500000|2024-08-06 08:55:00|10338.3|10336.3|10339.1|10337.1|10339.5|10337.5|10338.3|10336.3|1569
1722934800000|2024-08-06 09:00:00|10339.5|10337.5|10341.8|10339.8|10342.2|10340.2|10339.1|10337.1|2037
1722935100000|2024-08-06 09:05:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10340.6|10338.6|1647
1722935400000|2024-08-06 09:10:00|10341.4|10339.4|10340.3|10338.3|10341.8|10339.8|10339.9|10337.9|1529
1722935700000|2024-08-06 09:15:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1422
1722936000000|2024-08-06 09:20:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|986
1722936300000|2024-08-06 09:25:00|10339.1|10337.1|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|1179
1722936600000|2024-08-06 09:30:00|10339.5|10337.5|10339.9|10337.9|10340.3|10338.3|10338.7|10336.7|1419
1722936900000|2024-08-06 09:35:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|786
1722937200000|2024-08-06 09:40:00|10339.5|10337.5|10341.8|10339.8|10343|10341|10339.5|10337.5|978
1722937500000|2024-08-06 09:45:00|10342.2|10340.2|10342.6|10340.6|10343.8|10341.8|10342.2|10340.2|1307
1722937800000|2024-08-06 09:50:00|10343|10341|10344.2|10342.2|10344.6|10342.6|10343|10341|597
1722938100000|2024-08-06 09:55:00|10344|10342|10342.6|10340.6|10344|10342|10342.6|10340.6|835
1722938400000|2024-08-06 10:00:00|10343|10341|10343.8|10341.8|10343.8|10341.8|10342.6|10340.6|820
1722938700000|2024-08-06 10:05:00|10344.2|10342.2|10344.2|10342.2|10344.9|10342.9|10343.4|10341.4|2065
1722939000000|2024-08-06 10:10:00|10344.6|10342.6|10343|10341|10344.9|10342.9|10343|10341|775
1722939300000|2024-08-06 10:15:00|10342.6|10340.6|10342.2|10340.2|10344.2|10342.2|10342.2|10340.2|1026
1722939600000|2024-08-06 10:20:00|10342.6|10340.6|10343.4|10341.4|10343.8|10341.8|10342.2|10340.2|566
1722939900000|2024-08-06 10:25:00|10343|10341|10342.2|10340.2|10344.2|10342.2|10342.2|10340.2|540
1722940200000|2024-08-06 10:30:00|10342.6|10340.6|10340.6|10338.6|10342.6|10340.6|10340.6|10338.6|1412
1722940500000|2024-08-06 10:35:00|10340.8|10338.8|10339.5|10337.5|10340.8|10338.8|10339.5|10337.5|970
1722940800000|2024-08-06 10:40:00|10339.3|10337.3|10340.8|10338.8|10341|10339|10338.3|10336.3|810
1722941100000|2024-08-06 10:45:00|10340.6|10338.6|10340.3|10338.3|10341.4|10339.4|10339.9|10337.9|913
1722941400000|2024-08-06 10:50:00|10339.9|10337.9|10337.9|10335.9|10340.3|10338.3|10337.5|10335.5|1384
1722941700000|2024-08-06 10:55:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|1802
1722942000000|2024-08-06 11:00:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10335.6|10333.6|2665
1722942300000|2024-08-06 11:05:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|3166
1722942600000|2024-08-06 11:10:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|2095
1722942900000|2024-08-06 11:15:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|1429
1722943200000|2024-08-06 11:20:00|10334.8|10332.8|10336.2|10334.2|10336.4|10334.4|10334.4|10332.4|1606
1722943500000|2024-08-06 11:25:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|2560
1722943800000|2024-08-06 11:30:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|2412
1722944100000|2024-08-06 11:35:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1227
1722944400000|2024-08-06 11:40:00|10337.5|10335.5|10339.1|10337.1|10340.3|10338.3|10337.5|10335.5|1639
1722944700000|2024-08-06 11:45:00|10338.9|10336.9|10338.3|10336.3|10340.3|10338.3|10337.9|10335.9|2830
1722945000000|2024-08-06 11:50:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|1234
1722945300000|2024-08-06 11:55:00|10339.1|10337.1|10338.7|10336.7|10339.9|10337.9|10338.3|10336.3|3468
1722945600000|2024-08-06 12:00:00|10338.9|10336.9|10341.8|10339.8|10342.2|10340.2|10338.7|10336.7|3897
1722945900000|2024-08-06 12:05:00|10341.6|10339.6|10341.4|10339.4|10343.8|10341.8|10341|10339|4467
1722946200000|2024-08-06 12:10:00|10341.2|10339.2|10342.2|10340.2|10342.6|10340.6|10340.6|10338.6|3070
1722946500000|2024-08-06 12:15:00|10342.4|10340.4|10343|10341|10343|10341|10341.4|10339.4|3472
1722946800000|2024-08-06 12:20:00|10343.4|10341.4|10342.2|10340.2|10343.8|10341.8|10341.8|10339.8|4471
1722947100000|2024-08-06 12:25:00|10342.4|10340.4|10344.6|10342.6|10344.6|10342.6|10342.2|10340.2|2836
1722947400000|2024-08-06 12:30:00|10344.2|10342.2|10347.7|10345.7|10348.5|10346.5|10343.8|10341.8|6691
1722947700000|2024-08-06 12:35:00|10347.3|10345.3|10346.5|10344.5|10348.1|10346.1|10345.3|10343.3|3218
1722948000000|2024-08-06 12:40:00|10346.9|10344.9|10348.9|10346.9|10349.2|10347.2|10346.5|10344.5|4175
1722948300000|2024-08-06 12:45:00|10349.2|10347.2|10348.1|10346.1|10350.4|10348.4|10346.9|10344.9|5390
1722948600000|2024-08-06 12:50:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10345.7|10343.7|2969
1722948900000|2024-08-06 12:55:00|10347.7|10345.7|10345.7|10343.7|10348.5|10346.5|10344.9|10342.9|3301
1722949200000|2024-08-06 13:00:00|10345.9|10343.9|10344.9|10342.9|10347.7|10345.7|10344.6|10342.6|4285
1722949500000|2024-08-06 13:05:00|10345.3|10343.3|10346.5|10344.5|10347.3|10345.3|10344.9|10342.9|2988
1722949800000|2024-08-06 13:10:00|10346.7|10344.7|10346.9|10344.9|10348.1|10346.1|10346.5|10344.5|2270
1722950100000|2024-08-06 13:15:00|10346.5|10344.5|10347.3|10345.3|10348.1|10346.1|10345.9|10343.9|2464
1722950400000|2024-08-06 13:20:00|10347.7|10345.7|10349.2|10347.2|10350|10348|10347.3|10345.3|3116
1722950700000|2024-08-06 13:25:00|10348.9|10346.9|10350|10348|10350.4|10348.4|10348.5|10346.5|3212
1722951000000|2024-08-06 13:30:00|10349.6|10347.6|10346.9|10344.9|10350.8|10348.8|10346.1|10344.1|4644
1722951300000|2024-08-06 13:35:00|10347.3|10345.3|10346.1|10344.1|10347.7|10345.7|10346.1|10344.1|3097
1722951600000|2024-08-06 13:40:00|10345.7|10343.7|10347.3|10345.3|10347.7|10345.7|10344.9|10342.9|3439
1722951900000|2024-08-06 13:45:00|10347.1|10345.1|10345.3|10343.3|10349.4|10347.4|10345.3|10343.3|2737
1722952200000|2024-08-06 13:50:00|10345.7|10343.7|10343.4|10341.4|10346.1|10344.1|10343.4|10341.4|5367
1722952500000|2024-08-06 13:55:00|10343.8|10341.8|10344.9|10342.9|10345.3|10343.3|10343.4|10341.4|3384
1722952800000|2024-08-06 14:00:00|10344.8|10342.8|10344.9|10342.9|10345.7|10343.7|10343|10341|5612
1722953100000|2024-08-06 14:05:00|10345.3|10343.3|10344.9|10342.9|10346.5|10344.5|10344.2|10342.2|4320
1722953400000|2024-08-06 14:10:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.2|10342.2|3740
1722953700000|2024-08-06 14:15:00|10344.6|10342.6|10344.6|10342.6|10344.9|10342.9|10343.8|10341.8|3262
1722954000000|2024-08-06 14:20:00|10344.2|10342.2|10342|10340|10344.6|10342.6|10341.8|10339.8|5893
1722954300000|2024-08-06 14:25:00|10341.8|10339.8|10341.8|10339.8|10344.2|10342.2|10341.8|10339.8|3557
1722954600000|2024-08-06 14:30:00|10341.4|10339.4|10343|10341|10344.2|10342.2|10341.2|10339.2|3935
1722954900000|2024-08-06 14:35:00|10342.6|10340.6|10340.6|10338.6|10342.6|10340.6|10339.1|10337.1|3999
1722955200000|2024-08-06 14:40:00|10340.3|10338.3|10339.1|10337.1|10341.4|10339.4|10338.7|10336.7|4565
1722955500000|2024-08-06 14:45:00|10338.9|10336.9|10338.3|10336.3|10339.5|10337.5|10337.5|10335.5|4766
1722955800000|2024-08-06 14:50:00|10338.7|10336.7|10336.4|10334.4|10338.7|10336.7|10336|10334|4853
1722956100000|2024-08-06 14:55:00|10336.7|10334.7|10339.1|10337.1|10339.9|10337.9|10336.7|10334.7|4823
1722956400000|2024-08-06 15:00:00|10338.7|10336.7|10335.2|10333.2|10338.7|10336.7|10334.4|10332.4|7142
1722956700000|2024-08-06 15:05:00|10334.8|10332.8|10336.4|10334.4|10336.7|10334.7|10333.6|10331.6|6932
1722957000000|2024-08-06 15:10:00|10336|10334|10337.1|10335.1|10337.9|10335.9|10335.6|10333.6|4077
1722957300000|2024-08-06 15:15:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|2515
1722957600000|2024-08-06 15:20:00|10337.5|10335.5|10336|10334|10338.3|10336.3|10335.6|10333.6|4897
1722957900000|2024-08-06 15:25:00|10335.6|10333.6|10336|10334|10336|10334|10334.6|10332.6|3503
1722958200000|2024-08-06 15:30:00|10335.6|10333.6|10332.4|10330.4|10336.4|10334.4|10329.7|10327.7|7591
1722958500000|2024-08-06 15:35:00|10332.1|10330.1|10330.9|10328.9|10333.2|10331.2|10328.9|10326.9|5518
1722958800000|2024-08-06 15:40:00|10331.3|10329.3|10334.4|10332.4|10335.6|10333.6|10331.3|10329.3|7388
1722959100000|2024-08-06 15:45:00|10334|10332|10335.2|10333.2|10335.6|10333.6|10334|10332|3172
1722959400000|2024-08-06 15:50:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334|10332|2304
1722959700000|2024-08-06 15:55:00|10334.8|10332.8|10332.4|10330.4|10335.2|10333.2|10332.1|10330.1|4900
1722960000000|2024-08-06 16:00:00|10332.1|10330.1|10333.2|10331.2|10334.4|10332.4|10330.5|10328.5|11638
1722960300000|2024-08-06 16:05:00|10332.8|10330.8|10334.4|10332.4|10334.4|10332.4|10332.8|10330.8|3633
1722960600000|2024-08-06 16:10:00|10334|10332|10332.4|10330.4|10334.6|10332.6|10332.1|10330.1|2981
1722960900000|2024-08-06 16:15:00|10332.6|10330.6|10334.4|10332.4|10335.6|10333.6|10332.4|10330.4|3812
1722961200000|2024-08-06 16:20:00|10334.8|10332.8|10334|10332|10334.8|10332.8|10333.2|10331.2|2939
1722961500000|2024-08-06 16:25:00|10334.2|10332.2|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|2271
1722961800000|2024-08-06 16:30:00|10333.4|10331.4|10333.6|10331.6|10334|10332|10333.2|10331.2|1056
1722962100000|2024-08-06 16:35:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.2|10331.2|2017
1722962400000|2024-08-06 16:40:00|10335.6|10333.6|10333.2|10331.2|10335.6|10333.6|10332.8|10330.8|2026
1722962700000|2024-08-06 16:45:00|10332.8|10330.8|10333.6|10331.6|10333.6|10331.6|10332.1|10330.1|2288
1722963000000|2024-08-06 16:50:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10332.8|10330.8|2622
1722963300000|2024-08-06 16:55:00|10333.2|10331.2|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|1392
1722963600000|2024-08-06 17:00:00|10332.4|10330.4|10332.8|10330.8|10334|10332|10331.7|10329.7|5370
1722963900000|2024-08-06 17:05:00|10332.4|10330.4|10331.3|10329.3|10332.8|10330.8|10330.5|10328.5|5088
1722964200000|2024-08-06 17:10:00|10331.7|10329.7|10332.6|10330.6|10332.8|10330.8|10331.3|10329.3|2392
1722964500000|2024-08-06 17:15:00|10332.8|10330.8|10332.8|10330.8|10333.6|10331.6|10332.4|10330.4|2356
1722964800000|2024-08-06 17:20:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|1001
1722965100000|2024-08-06 17:25:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.1|10330.1|1749
1722965400000|2024-08-06 17:30:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|1417
1722965700000|2024-08-06 17:35:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10332.8|10330.8|1770
1722966000000|2024-08-06 17:40:00|10332.8|10330.8|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|1697
1722966300000|2024-08-06 17:45:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|1592
1722966600000|2024-08-06 17:50:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|1279
1722966900000|2024-08-06 17:55:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|2465
1722967200000|2024-08-06 18:00:00|10331.1|10329.1|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|2666
1722967500000|2024-08-06 18:05:00|10332.1|10330.1|10333.2|10331.2|10333.2|10331.2|10332.1|10330.1|7711
1722967800000|2024-08-06 18:10:00|10333|10331|10335.2|10333.2|10335.2|10333.2|10332.8|10330.8|2097
1722968100000|2024-08-06 18:15:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334|10332|2085
1722968400000|2024-08-06 18:20:00|10334.4|10332.4|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|1471
1722968700000|2024-08-06 18:25:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|929
1722969000000|2024-08-06 18:30:00|10336|10334|10336|10334|10336.4|10334.4|10335.6|10333.6|952
1722969300000|2024-08-06 18:35:00|10335.6|10333.6|10336.2|10334.2|10336.4|10334.4|10335.2|10333.2|2777
1722969600000|2024-08-06 18:40:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|2179
1722969900000|2024-08-06 18:45:00|10336.4|10334.4|10336|10334|10337.1|10335.1|10335.8|10333.8|1389
1722970200000|2024-08-06 18:50:00|10335.6|10333.6|10334.8|10332.8|10336|10334|10334|10332|3101
1722970500000|2024-08-06 18:55:00|10335.2|10333.2|10336.7|10334.7|10336.7|10334.7|10334.8|10332.8|4123
1722970800000|2024-08-06 19:00:00|10336.4|10334.4|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|1732
1722971100000|2024-08-06 19:05:00|10335.4|10333.4|10336.2|10334.2|10336.4|10334.4|10334.6|10332.6|2643
1722971400000|2024-08-06 19:10:00|10336.4|10334.4|10336.7|10334.7|10337.5|10335.5|10336|10334|1858
1722971700000|2024-08-06 19:15:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1612
1722972000000|2024-08-06 19:20:00|10336.7|10334.7|10335.4|10333.4|10337.1|10335.1|10335.2|10333.2|2610
1722972300000|2024-08-06 19:25:00|10335.2|10333.2|10335.6|10333.6|10335.8|10333.8|10335.2|10333.2|2357
1722972600000|2024-08-06 19:30:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|3331
1722972900000|2024-08-06 19:35:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10335.2|10333.2|1841
1722973200000|2024-08-06 19:40:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10335.6|10333.6|1280
1722973500000|2024-08-06 19:45:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.6|10333.6|2719
1722973800000|2024-08-06 19:50:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|2144
1722974100000|2024-08-06 19:55:00|10336|10334|10335.6|10333.6|10337.5|10335.5|10335.6|10333.6|4919
1722974400000|2024-08-06 20:00:00|10336.4|10334.4|10338.7|10336.7|10338.7|10336.7|10336|10334|3314
1722974700000|2024-08-06 20:05:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1428
1722975000000|2024-08-06 20:10:00|10337.9|10335.9|10336.9|10334.9|10338.3|10336.3|10336.7|10334.7|3065
1722975300000|2024-08-06 20:15:00|10337.1|10335.1|10335.2|10333.2|10337.1|10335.1|10335.2|10333.2|2958
1722975600000|2024-08-06 20:20:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1563
1722975900000|2024-08-06 20:25:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|1441
1722976200000|2024-08-06 20:30:00|10335.4|10333.4|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|1398
1722976500000|2024-08-06 20:35:00|10335|10333|10335.2|10333.2|10335.4|10333.4|10334.8|10332.8|598
1722976800000|2024-08-06 20:40:00|10335|10333|10335.4|10333.4|10335.6|10333.6|10334.8|10332.8|609
1722977100000|2024-08-06 20:45:00|10335.2|10333.2|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|1210
1722977400000|2024-08-06 20:50:00|10336.7|10334.7|10338.3|10336.3|10338.3|10336.3|10336.4|10334.4|2384
1722977700000|2024-08-06 20:55:00|10338.7|10336.7|10337.7|10335.7|10338.7|10336.7|10337.5|10335.5|1763
1722981600000|2024-08-06 22:00:00|10340.3|10338.3|10337.9|10335.9|10341.4|10339.4|10337.1|10335.1|545
1722981900000|2024-08-06 22:05:00|10338.1|10336.1|10338.5|10336.5|10338.7|10336.7|10337.9|10335.9|183
1722982200000|2024-08-06 22:10:00|10338.3|10336.3|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|424
1722982500000|2024-08-06 22:15:00|10338.3|10336.3|10337.5|10335.5|10339.1|10337.1|10337.5|10335.5|466
1722982800000|2024-08-06 22:20:00|10337.3|10335.3|10338.3|10336.3|10338.3|10336.3|10337.3|10335.3|70
1722983100000|2024-08-06 22:25:00|10338.5|10336.5|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|80
1722983400000|2024-08-06 22:30:00|10338.9|10336.9|10339.5|10337.5|10339.9|10337.9|10338.7|10336.7|221
1722983700000|2024-08-06 22:35:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.3|10337.3|269
1722984000000|2024-08-06 22:40:00|10340.1|10338.1|10339.7|10337.7|10340.3|10338.3|10339.5|10337.5|66
1722984300000|2024-08-06 22:45:00|10339.9|10337.9|10339.7|10337.7|10340.3|10338.3|10339.1|10337.1|137
1722984600000|2024-08-06 22:50:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|369
1722984900000|2024-08-06 22:55:00|10340.1|10338.1|10339.5|10337.5|10340.3|10338.3|10339.3|10337.3|196
1722985200000|2024-08-06 23:00:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|267
1722985500000|2024-08-06 23:05:00|10339.9|10337.9|10339.5|10337.5|10340.1|10338.1|10339.5|10337.5|117
1722985800000|2024-08-06 23:10:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|402
1722986100000|2024-08-06 23:15:00|10339.1|10337.1|10339.3|10337.3|10339.5|10337.5|10339.1|10337.1|721
1722986400000|2024-08-06 23:20:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|21
1722986700000|2024-08-06 23:25:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|154
1722987000000|2024-08-06 23:30:00|10338.7|10336.7|10339.3|10337.3|10339.3|10337.3|10338.3|10336.3|789
1722987300000|2024-08-06 23:35:00|10339.1|10337.1|10339.3|10337.3|10339.3|10337.3|10339.1|10337.1|23
1722987600000|2024-08-06 23:40:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|147
1722987900000|2024-08-06 23:45:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|414
1722988200000|2024-08-06 23:50:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|132
1722988500000|2024-08-06 23:55:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|292
1722988800000|2024-08-07 00:00:00|10339.5|10337.5|10341.4|10339.4|10342|10340|10339.5|10337.5|1075
1722989100000|2024-08-07 00:05:00|10341|10339|10337.9|10335.9|10341|10339|10337.5|10335.5|954
1722989400000|2024-08-07 00:10:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336|10334|978
1722989700000|2024-08-07 00:15:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|944
1722990000000|2024-08-07 00:20:00|10337.7|10335.7|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|471
1722990300000|2024-08-07 00:25:00|10337.1|10335.1|10335.6|10333.6|10337.3|10335.3|10335.2|10333.2|1319
1722990600000|2024-08-07 00:30:00|10336|10334|10335.2|10333.2|10336.7|10334.7|10334.8|10332.8|823
1722990900000|2024-08-07 00:35:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|873
1722991200000|2024-08-07 00:40:00|10334.8|10332.8|10333.6|10331.6|10335.2|10333.2|10333.6|10331.6|929
1722991500000|2024-08-07 00:45:00|10334|10332|10333.6|10331.6|10334.4|10332.4|10333.2|10331.2|644
1722991800000|2024-08-07 00:50:00|10333.8|10331.8|10336|10334|10336.2|10334.2|10333.8|10331.8|803
1722992100000|2024-08-07 00:55:00|10335.8|10333.8|10335.6|10333.6|10335.8|10333.8|10335.2|10333.2|355
1722992400000|2024-08-07 01:00:00|10335.8|10333.8|10336.5|10334.5|10336.7|10334.7|10335.2|10333.2|436
1722992700000|2024-08-07 01:05:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|509
1722993000000|2024-08-07 01:10:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|56
1722993300000|2024-08-07 01:15:00|10337.1|10335.1|10336.4|10334.4|10337.3|10335.3|10336.4|10334.4|651
1722993600000|2024-08-07 01:20:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|210
1722993900000|2024-08-07 01:25:00|10335.6|10333.6|10334.8|10332.8|10336|10334|10334.8|10332.8|692
1722994200000|2024-08-07 01:30:00|10335|10333|10334|10332|10335.2|10333.2|10333.6|10331.6|1203
1722994500000|2024-08-07 01:35:00|10334.4|10332.4|10335.2|10333.2|10335.8|10333.8|10334.4|10332.4|992
1722994800000|2024-08-07 01:40:00|10335.4|10333.4|10334|10332|10335.6|10333.6|10334|10332|1207
1722995100000|2024-08-07 01:45:00|10333.6|10331.6|10331.7|10329.7|10334|10332|10331.7|10329.7|1858
1722995400000|2024-08-07 01:50:00|10331.5|10329.5|10330.5|10328.5|10331.7|10329.7|10330.5|10328.5|1257
1722995700000|2024-08-07 01:55:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10329.3|10327.3|1701
1722996000000|2024-08-07 02:00:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|1748
1722996300000|2024-08-07 02:05:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|392
1722996600000|2024-08-07 02:10:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|435
1722996900000|2024-08-07 02:15:00|10331.7|10329.7|10330.5|10328.5|10331.7|10329.7|10330.5|10328.5|188
1722997200000|2024-08-07 02:20:00|10330.3|10328.3|10328.7|10326.7|10330.5|10328.5|10328.1|10326.1|1000
1722997500000|2024-08-07 02:25:00|10328.5|10326.5|10330.1|10328.1|10330.5|10328.5|10328.5|10326.5|730
1722997800000|2024-08-07 02:30:00|10330.5|10328.5|10331.7|10329.7|10331.7|10329.7|10330.3|10328.3|747
1722998100000|2024-08-07 02:35:00|10331.3|10329.3|10330.5|10328.5|10332.1|10330.1|10330.5|10328.5|983
1722998400000|2024-08-07 02:40:00|10330.3|10328.3|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|156
1722998700000|2024-08-07 02:45:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10330.1|10328.1|63
1722999000000|2024-08-07 02:50:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|325
1722999300000|2024-08-07 02:55:00|10330.1|10328.1|10330.3|10328.3|10330.5|10328.5|10330.1|10328.1|143
1722999600000|2024-08-07 03:00:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|98
1722999900000|2024-08-07 03:05:00|10330.1|10328.1|10328.9|10326.9|10330.1|10328.1|10328.9|10326.9|431
1723000200000|2024-08-07 03:10:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|260
1723000500000|2024-08-07 03:15:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|103
1723000800000|2024-08-07 03:20:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.5|10327.5|5166
1723001100000|2024-08-07 03:25:00|10330.1|10328.1|10329.9|10327.9|10330.1|10328.1|10329.9|10327.9|24
1723001400000|2024-08-07 03:30:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|468
1723001700000|2024-08-07 03:35:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|226
1723002000000|2024-08-07 03:40:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|150
1723002300000|2024-08-07 03:45:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|61
1723002600000|2024-08-07 03:50:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|244
1723002900000|2024-08-07 03:55:00|10329.5|10327.5|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|163
1723003200000|2024-08-07 04:00:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|117
1723003500000|2024-08-07 04:05:00|||||||||68
1723003800000|2024-08-07 04:10:00|||||||||53
1723004100000|2024-08-07 04:15:00|10329.3|10327.3|10329.3|10327.3|10329.9|10327.9|10329.3|10327.3|297
1723004400000|2024-08-07 04:20:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|136
1723004700000|2024-08-07 04:25:00|10329.1|10327.1|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|276
1723005000000|2024-08-07 04:30:00|10328.7|10326.7|10328.5|10326.5|10328.7|10326.7|10327.8|10325.8|900
1723005300000|2024-08-07 04:35:00|10328.7|10326.7|10328.7|10326.7|10328.7|10326.7|10328.7|10326.7|177
1723005600000|2024-08-07 04:40:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|96
1723005900000|2024-08-07 04:45:00|10328.9|10326.9|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|879
1723006200000|2024-08-07 04:50:00|10329.5|10327.5|10328.5|10326.5|10329.5|10327.5|10328.5|10326.5|581
1723006500000|2024-08-07 04:55:00|10328.7|10326.7|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|1154
1723006800000|2024-08-07 05:00:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|335
1723007100000|2024-08-07 05:05:00|10328.1|10326.1|10328|10326|10328.1|10326.1|10327.8|10325.8|208
1723007400000|2024-08-07 05:10:00|10328.1|10326.1|10329.3|10327.3|10329.5|10327.5|10328|10326|399
1723007700000|2024-08-07 05:15:00|10328.9|10326.9|10329.1|10327.1|10329.7|10327.7|10328.9|10326.9|317
1723008000000|2024-08-07 05:20:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|223
1723008300000|2024-08-07 05:25:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|181
1723008600000|2024-08-07 05:30:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|904
1723008900000|2024-08-07 05:35:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|434
1723009200000|2024-08-07 05:40:00|10328.3|10326.3|10329.5|10327.5|10329.7|10327.7|10328.3|10326.3|1000
1723009500000|2024-08-07 05:45:00|10329.3|10327.3|10329.9|10327.9|10329.9|10327.9|10329.3|10327.3|495
1723009800000|2024-08-07 05:50:00|10330.1|10328.1|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|1044
1723010100000|2024-08-07 05:55:00|10330.5|10328.5|10330.9|10328.9|10331.3|10329.3|10329.7|10327.7|683
1723010400000|2024-08-07 06:00:00|10331.3|10329.3|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|1873
1723010700000|2024-08-07 06:05:00|10331.3|10329.3|10332.3|10330.3|10332.4|10330.4|10330.9|10328.9|568
1723011000000|2024-08-07 06:10:00|10332.4|10330.4|10334.4|10332.4|10334.4|10332.4|10332.1|10330.1|1588
1723011300000|2024-08-07 06:15:00|10334|10332|10334.8|10332.8|10335.6|10333.6|10333.6|10331.6|3110
1723011600000|2024-08-07 06:20:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334|10332|679
1723011900000|2024-08-07 06:25:00|10335.4|10333.4|10334.4|10332.4|10335.6|10333.6|10334|10332|986
1723012200000|2024-08-07 06:30:00|10334.2|10332.2|10333.6|10331.6|10334.2|10332.2|10332.8|10330.8|1071
1723012500000|2024-08-07 06:35:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.2|10331.2|1340
1723012800000|2024-08-07 06:40:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.4|10332.4|3316
1723013100000|2024-08-07 06:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|695
1723013400000|2024-08-07 06:50:00|10335.6|10333.6|10336|10334|10336|10334|10334.8|10332.8|5704
1723013700000|2024-08-07 06:55:00|10335.6|10333.6|10336|10334|10336.7|10334.7|10335.6|10333.6|726
1723014000000|2024-08-07 07:00:00|10336.2|10334.2|10334.4|10332.4|10336.2|10334.2|10334|10332|1723
1723014300000|2024-08-07 07:05:00|10334|10332|10332.8|10330.8|10334.8|10332.8|10332.8|10330.8|948
1723014600000|2024-08-07 07:10:00|10332.6|10330.6|10332.4|10330.4|10333|10331|10331.7|10329.7|1747
1723014900000|2024-08-07 07:15:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|1713
1723015200000|2024-08-07 07:20:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|2609
1723015500000|2024-08-07 07:25:00|10332.8|10330.8|10330.9|10328.9|10332.8|10330.8|10330.9|10328.9|1095
1723015800000|2024-08-07 07:30:00|10330.5|10328.5|10330.1|10328.1|10331.3|10329.3|10330.1|10328.1|1725
1723016100000|2024-08-07 07:35:00|10330.5|10328.5|10329.7|10327.7|10330.5|10328.5|10328.9|10326.9|1800
1723016400000|2024-08-07 07:40:00|10329.3|10327.3|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|1517
1723016700000|2024-08-07 07:45:00|10329.5|10327.5|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|415
1723017000000|2024-08-07 07:50:00|10329.1|10327.1|10328.7|10326.7|10329.7|10327.7|10328.5|10326.5|1066
1723017300000|2024-08-07 07:55:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|1599
1723017600000|2024-08-07 08:00:00|10328.9|10326.9|10329.7|10327.7|10330.1|10328.1|10328.7|10326.7|642
1723017900000|2024-08-07 08:05:00|10329.3|10327.3|10328.5|10326.5|10329.3|10327.3|10327.8|10325.8|968
1723018200000|2024-08-07 08:10:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|1205
1723018500000|2024-08-07 08:15:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|1134
1723018800000|2024-08-07 08:20:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|692
1723019100000|2024-08-07 08:25:00|10329.1|10327.1|10329.3|10327.3|10330.1|10328.1|10328.9|10326.9|971
1723019400000|2024-08-07 08:30:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|1144
1723019700000|2024-08-07 08:35:00|10328.9|10326.9|10328.9|10326.9|10330.1|10328.1|10328.5|10326.5|636
1723020000000|2024-08-07 08:40:00|10329.3|10327.3|10329.3|10327.3|10330.1|10328.1|10329.1|10327.1|740
1723020300000|2024-08-07 08:45:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|524
1723020600000|2024-08-07 08:50:00|10328.3|10326.3|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|171
1723020900000|2024-08-07 08:55:00|10328.1|10326.1|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|311
1723021200000|2024-08-07 09:00:00|10328.9|10326.9|10328.3|10326.3|10328.9|10326.9|10328.1|10326.1|1019
1723021500000|2024-08-07 09:05:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|513
1723021800000|2024-08-07 09:10:00|10328.5|10326.5|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|588
1723022100000|2024-08-07 09:15:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|960
1723022400000|2024-08-07 09:20:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|398
1723022700000|2024-08-07 09:25:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.4|10325.4|601
1723023000000|2024-08-07 09:30:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|1275
1723023300000|2024-08-07 09:35:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|315
1723023600000|2024-08-07 09:40:00|10328.5|10326.5|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|888
1723023900000|2024-08-07 09:45:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327|10325|499
1723024200000|2024-08-07 09:50:00|10328|10326|10327.4|10325.4|10328|10326|10327.4|10325.4|179
1723024500000|2024-08-07 09:55:00|10327.6|10325.6|10327.8|10325.8|10327.8|10325.8|10327|10325|920
1723024800000|2024-08-07 10:00:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|286
1723025100000|2024-08-07 10:05:00|10328|10326|10327.6|10325.6|10328|10326|10327.4|10325.4|902
1723025400000|2024-08-07 10:10:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|413
1723025700000|2024-08-07 10:15:00|10327.6|10325.6|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|384
1723026000000|2024-08-07 10:20:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|525
1723026300000|2024-08-07 10:25:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327|10325|606
1723026600000|2024-08-07 10:30:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|442
1723026900000|2024-08-07 10:35:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|543
1723027200000|2024-08-07 10:40:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|420
1723027500000|2024-08-07 10:45:00|10328.7|10326.7|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|344
1723027800000|2024-08-07 10:50:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|505
1723028100000|2024-08-07 10:55:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|165
1723028400000|2024-08-07 11:00:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|502
1723028700000|2024-08-07 11:05:00|10328.1|10326.1|10327.4|10325.4|10328.1|10326.1|10327.4|10325.4|493
1723029000000|2024-08-07 11:10:00|10327.6|10325.6|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|403
1723029300000|2024-08-07 11:15:00|10327.8|10325.8|10327|10325|10328|10326|10327|10325|369
1723029600000|2024-08-07 11:20:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|1795
1723029900000|2024-08-07 11:25:00|10328|10326|10329.3|10327.3|10329.3|10327.3|10327.8|10325.8|984
1723030200000|2024-08-07 11:30:00|10329.1|10327.1|10329.7|10327.7|10330.9|10328.9|10328.9|10326.9|1355
1723030500000|2024-08-07 11:35:00|10329.5|10327.5|10329.3|10327.3|10329.7|10327.7|10329.1|10327.1|870
1723030800000|2024-08-07 11:40:00|10329.7|10327.7|10330.5|10328.5|10330.9|10328.9|10328.1|10326.1|4302
1723031100000|2024-08-07 11:45:00|10330.7|10328.7|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|2488
1723031400000|2024-08-07 11:50:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|9367
1723031700000|2024-08-07 11:55:00|10331.7|10329.7|10332.1|10330.1|10332.8|10330.8|10331.7|10329.7|2171
1723032000000|2024-08-07 12:00:00|10332.4|10330.4|10333.4|10331.4|10333.6|10331.6|10332.4|10330.4|2901
1723032300000|2024-08-07 12:05:00|10333.2|10331.2|10332.4|10330.4|10333.6|10331.6|10331.3|10329.3|2384
1723032600000|2024-08-07 12:10:00|10332.1|10330.1|10332.1|10330.1|10333.2|10331.2|10331.7|10329.7|3018
1723032900000|2024-08-07 12:15:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|2122
1723033200000|2024-08-07 12:20:00|10332.4|10330.4|10332.3|10330.3|10333.2|10331.2|10331.3|10329.3|5242
1723033500000|2024-08-07 12:25:00|10332.1|10330.1|10332.8|10330.8|10333.6|10331.6|10331.7|10329.7|4353
1723033800000|2024-08-07 12:30:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10332.1|10330.1|4358
1723034100000|2024-08-07 12:35:00|10333.2|10331.2|10334|10332|10334.4|10332.4|10333.2|10331.2|3750
1723034400000|2024-08-07 12:40:00|10333.6|10331.6|10334|10332|10334.4|10332.4|10333.4|10331.4|2318
1723034700000|2024-08-07 12:45:00|10333.6|10331.6|10333.6|10331.6|10334|10332|10333.2|10331.2|1834
1723035000000|2024-08-07 12:50:00|10334|10332|10333.2|10331.2|10334.4|10332.4|10333.2|10331.2|3039
1723035300000|2024-08-07 12:55:00|10332.8|10330.8|10333.6|10331.6|10334|10332|10332.8|10330.8|2625
1723035600000|2024-08-07 13:00:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10333.6|10331.6|1920
1723035900000|2024-08-07 13:05:00|10334.8|10332.8|10334|10332|10335.6|10333.6|10333.6|10331.6|4801
1723036200000|2024-08-07 13:10:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.4|10330.4|7987
1723036500000|2024-08-07 13:15:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10332.8|10330.8|1416
1723036800000|2024-08-07 13:20:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.4|10330.4|1219
1723037100000|2024-08-07 13:25:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|870
1723037400000|2024-08-07 13:30:00|10332.4|10330.4|10333.2|10331.2|10333.6|10331.6|10332.1|10330.1|3005
1723037700000|2024-08-07 13:35:00|10332.8|10330.8|10330.9|10328.9|10333.2|10331.2|10330.5|10328.5|3458
1723038000000|2024-08-07 13:40:00|10330.5|10328.5|10329.7|10327.7|10330.9|10328.9|10329.7|10327.7|6812
1723038300000|2024-08-07 13:45:00|10330.1|10328.1|10328.1|10326.1|10330.5|10328.5|10328.1|10326.1|9261
1723038600000|2024-08-07 13:50:00|10328.5|10326.5|10328.9|10326.9|10329.7|10327.7|10328.1|10326.1|4914
1723038900000|2024-08-07 13:55:00|10328.5|10326.5|10330.1|10328.1|10330.1|10328.1|10328.5|10326.5|3195
1723039200000|2024-08-07 14:00:00|10330.5|10328.5|10330.7|10328.7|10331.7|10329.7|10330.5|10328.5|4641
1723039500000|2024-08-07 14:05:00|10330.9|10328.9|10330.1|10328.1|10330.9|10328.9|10329.7|10327.7|8042
1723039800000|2024-08-07 14:10:00|10330.5|10328.5|10328.9|10326.9|10330.5|10328.5|10328.9|10326.9|3088
1723040100000|2024-08-07 14:15:00|10328.5|10326.5|10330.5|10328.5|10330.5|10328.5|10328.5|10326.5|4149
1723040400000|2024-08-07 14:20:00|10330.3|10328.3|10329.3|10327.3|10330.3|10328.3|10328.9|10326.9|3906
1723040700000|2024-08-07 14:25:00|10329.7|10327.7|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|2976
1723041000000|2024-08-07 14:30:00|10329.5|10327.5|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|2399
1723041300000|2024-08-07 14:35:00|10329.5|10327.5|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|2152
1723041600000|2024-08-07 14:40:00|10330.3|10328.3|10328.9|10326.9|10330.5|10328.5|10328.9|10326.9|2275
1723041900000|2024-08-07 14:45:00|10329.3|10327.3|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|1562
1723042200000|2024-08-07 14:50:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10328.9|10326.9|2799
1723042500000|2024-08-07 14:55:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.9|10326.9|1217
1723042800000|2024-08-07 15:00:00|10328.9|10326.9|10327.8|10325.8|10329.7|10327.7|10327.8|10325.8|2834
1723043100000|2024-08-07 15:05:00|10327.4|10325.4|10326.2|10324.2|10327.8|10325.8|10326.2|10324.2|3681
1723043400000|2024-08-07 15:10:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|4017
1723043700000|2024-08-07 15:15:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|3840
1723044000000|2024-08-07 15:20:00|10327|10325|10328.1|10326.1|10328.5|10326.5|10327|10325|3663
1723044300000|2024-08-07 15:25:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|2325
1723044600000|2024-08-07 15:30:00|10328.5|10326.5|10328.1|10326.1|10328.9|10326.9|10328.1|10326.1|2340
1723044900000|2024-08-07 15:35:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|3383
1723045200000|2024-08-07 15:40:00|10328.1|10326.1|10327|10325|10328.1|10326.1|10326.6|10324.6|2784
1723045500000|2024-08-07 15:45:00|10327.4|10325.4|10328.1|10326.1|10328.5|10326.5|10327.4|10325.4|1904
1723045800000|2024-08-07 15:50:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|2132
1723046100000|2024-08-07 15:55:00|10328.1|10326.1|10327.4|10325.4|10328.1|10326.1|10327.4|10325.4|2159
1723046400000|2024-08-07 16:00:00|10327|10325|10328.1|10326.1|10328.5|10326.5|10327|10325|4233
1723046700000|2024-08-07 16:05:00|10328.3|10326.3|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|3111
1723047000000|2024-08-07 16:10:00|10327.4|10325.4|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|1197
1723047300000|2024-08-07 16:15:00|10328|10326|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|3891
1723047600000|2024-08-07 16:20:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327|10325|1345
1723047900000|2024-08-07 16:25:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|1881
1723048200000|2024-08-07 16:30:00|10327|10325|10328.1|10326.1|10328.5|10326.5|10327|10325|2591
1723048500000|2024-08-07 16:35:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|954
1723048800000|2024-08-07 16:40:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|309
1723049100000|2024-08-07 16:45:00|10328.7|10326.7|10330.1|10328.1|10330.5|10328.5|10328.5|10326.5|3836
1723049400000|2024-08-07 16:50:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|1145
1723049700000|2024-08-07 16:55:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10328.9|10326.9|3323
1723050000000|2024-08-07 17:00:00|10329.7|10327.7|10328.3|10326.3|10330.3|10328.3|10325|10323|5613
1723050300000|2024-08-07 17:05:00|10328.5|10326.5|10325.8|10323.8|10329.3|10327.3|10325.8|10323.8|5153
1723050600000|2024-08-07 17:10:00|10326.2|10324.2|10327.4|10325.4|10327.8|10325.8|10325|10323|4454
1723050900000|2024-08-07 17:15:00|10327.6|10325.6|10329.3|10327.3|10329.3|10327.3|10327|10325|3381
1723051200000|2024-08-07 17:20:00|10328.9|10326.9|10328.5|10326.5|10330.1|10328.1|10328.1|10326.1|5213
1723051500000|2024-08-07 17:25:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|2004
1723051800000|2024-08-07 17:30:00|10328.9|10326.9|10328.1|10326.1|10328.9|10326.9|10327.4|10325.4|2645
1723052100000|2024-08-07 17:35:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|1841
1723052400000|2024-08-07 17:40:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|1747
1723052700000|2024-08-07 17:45:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|1548
1723053000000|2024-08-07 17:50:00|10329.7|10327.7|10330.5|10328.5|10331.7|10329.7|10329.5|10327.5|2741
1723053300000|2024-08-07 17:55:00|10330.7|10328.7|10331.7|10329.7|10332.8|10330.8|10330.7|10328.7|5439
1723053600000|2024-08-07 18:00:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10331.7|10329.7|4265
1723053900000|2024-08-07 18:05:00|10332.8|10330.8|10334.4|10332.4|10334.4|10332.4|10332.8|10330.8|1731
1723054200000|2024-08-07 18:10:00|10334.8|10332.8|10336.4|10334.4|10336.7|10334.7|10334.8|10332.8|6302
1723054500000|2024-08-07 18:15:00|10336|10334|10336.2|10334.2|10336.7|10334.7|10334.8|10332.8|4571
1723054800000|2024-08-07 18:20:00|10336.4|10334.4|10335.6|10333.6|10338.7|10336.7|10334.6|10332.6|5267
1723055100000|2024-08-07 18:25:00|10335.2|10333.2|10332.4|10330.4|10335.6|10333.6|10332.1|10330.1|6294
1723055400000|2024-08-07 18:30:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10330.7|10328.7|4382
1723055700000|2024-08-07 18:35:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10331.3|10329.3|3717
1723056000000|2024-08-07 18:40:00|10332.3|10330.3|10330.9|10328.9|10332.8|10330.8|10330.5|10328.5|2478
1723056300000|2024-08-07 18:45:00|10330.5|10328.5|10329.7|10327.7|10331.3|10329.3|10329.3|10327.3|4701
1723056600000|2024-08-07 18:50:00|10329.3|10327.3|10331.7|10329.7|10331.7|10329.7|10328.9|10326.9|3006
1723056900000|2024-08-07 18:55:00|10331.5|10329.5|10332.8|10330.8|10332.8|10330.8|10330.1|10328.1|8437
1723057200000|2024-08-07 19:00:00|10332.6|10330.6|10328.9|10326.9|10332.8|10330.8|10328.5|10326.5|5053
1723057500000|2024-08-07 19:05:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10328.5|10326.5|4562
1723057800000|2024-08-07 19:10:00|10330.1|10328.1|10331.3|10329.3|10331.7|10329.7|10329.7|10327.7|2237
1723058100000|2024-08-07 19:15:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|1900
1723058400000|2024-08-07 19:20:00|10330.9|10328.9|10331.7|10329.7|10331.9|10329.9|10330.9|10328.9|913
1723058700000|2024-08-07 19:25:00|10331.3|10329.3|10331.3|10329.3|10332.4|10330.4|10331.3|10329.3|1279
1723059000000|2024-08-07 19:30:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|2520
1723059300000|2024-08-07 19:35:00|10331.5|10329.5|10332.4|10330.4|10332.4|10330.4|10330.9|10328.9|2194
1723059600000|2024-08-07 19:40:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|2297
1723059900000|2024-08-07 19:45:00|10332.1|10330.1|10332.4|10330.4|10332.6|10330.6|10331.7|10329.7|2145
1723060200000|2024-08-07 19:50:00|10332.1|10330.1|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|5603
1723060500000|2024-08-07 19:55:00|10333|10331|10334.8|10332.8|10335.2|10333.2|10332.8|10330.8|5981
1723060800000|2024-08-07 20:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10333.6|10331.6|5768
1723061100000|2024-08-07 20:05:00|10334.8|10332.8|10334.4|10332.4|10335.2|10333.2|10334.2|10332.2|4081
1723061400000|2024-08-07 20:10:00|10334|10332|10335.6|10333.6|10335.6|10333.6|10334|10332|4457
1723061700000|2024-08-07 20:15:00|10335.8|10333.8|10336|10334|10337.1|10335.1|10335.8|10333.8|5391
1723062000000|2024-08-07 20:20:00|10336.7|10334.7|10337.3|10335.3|10337.5|10335.5|10335.6|10333.6|6772
1723062300000|2024-08-07 20:25:00|10337.5|10335.5|10337.1|10335.1|10338.7|10336.7|10336.7|10334.7|21898
1723062600000|2024-08-07 20:30:00|10336.7|10334.7|10338.3|10336.3|10338.3|10336.3|10336.7|10334.7|3340
1723062900000|2024-08-07 20:35:00|10337.9|10335.9|10336.7|10334.7|10338.3|10336.3|10336.4|10334.4|5436
1723063200000|2024-08-07 20:40:00|10336.5|10334.5|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|3061
1723063500000|2024-08-07 20:45:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|3419
1723063800000|2024-08-07 20:50:00|10336.2|10334.2|10337.9|10335.9|10337.9|10335.9|10336.2|10334.2|2076
1723064100000|2024-08-07 20:55:00|10337.7|10335.7|10339.1|10337.1|10339.3|10337.3|10337.5|10335.5|1715
1723068000000|2024-08-07 22:00:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|453
1723068300000|2024-08-07 22:05:00|10340.3|10338.3|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|404
1723068600000|2024-08-07 22:10:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.6|10339.6|513
1723068900000|2024-08-07 22:15:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|232
1723069200000|2024-08-07 22:20:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|17
1723069500000|2024-08-07 22:25:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|595
1723069800000|2024-08-07 22:30:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|371
1723070100000|2024-08-07 22:35:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|190
1723070400000|2024-08-07 22:40:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|87
1723070700000|2024-08-07 22:45:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|567
1723071000000|2024-08-07 22:50:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10342|10340|88
1723071300000|2024-08-07 22:55:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|466
1723071600000|2024-08-07 23:00:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.6|10339.6|240
1723071900000|2024-08-07 23:05:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|291
1723072200000|2024-08-07 23:10:00|10343|10341|10343.8|10341.8|10344.2|10342.2|10343|10341|938
1723072500000|2024-08-07 23:15:00|10343.6|10341.6|10344.6|10342.6|10344.6|10342.6|10343.6|10341.6|702
1723072800000|2024-08-07 23:20:00|10344.2|10342.2|10344.9|10342.9|10345.7|10343.7|10344.2|10342.2|1140
1723073100000|2024-08-07 23:25:00|10345.3|10343.3|10346.9|10344.9|10347.7|10345.7|10345.3|10343.3|521
1723073400000|2024-08-07 23:30:00|10346.7|10344.7|10347.3|10345.3|10347.7|10345.7|10346.1|10344.1|914
1723073700000|2024-08-07 23:35:00|10347.1|10345.1|10349.6|10347.6|10349.8|10347.8|10346.5|10344.5|1526
1723074000000|2024-08-07 23:40:00|10349.2|10347.2|10347.7|10345.7|10349.6|10347.6|10346.9|10344.9|1413
1723074300000|2024-08-07 23:45:00|10347.3|10345.3|10345.3|10343.3|10347.7|10345.7|10345.3|10343.3|1060
1723074600000|2024-08-07 23:50:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|995
1723074900000|2024-08-07 23:55:00|10345.3|10343.3|10343.4|10341.4|10345.7|10343.7|10343.4|10341.4|890
1723075200000|2024-08-08 00:00:00|10343.6|10341.6|10344|10342|10344.6|10342.6|10343.4|10341.4|745
1723075500000|2024-08-08 00:05:00|10343.8|10341.8|10345.7|10343.7|10346.1|10344.1|10343.4|10341.4|801
1723075800000|2024-08-08 00:10:00|10345.3|10343.3|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|514
1723076100000|2024-08-08 00:15:00|10345.1|10343.1|10343.8|10341.8|10345.3|10343.3|10343.8|10341.8|652
1723076400000|2024-08-08 00:20:00|10343.4|10341.4|10344.6|10342.6|10344.6|10342.6|10343|10341|664
1723076700000|2024-08-08 00:25:00|10344.2|10342.2|10345.7|10343.7|10345.7|10343.7|10344.2|10342.2|412
1723077000000|2024-08-08 00:30:00|10345.5|10343.5|10346.7|10344.7|10346.9|10344.9|10344.8|10342.8|1073
1723077300000|2024-08-08 00:35:00|10346.5|10344.5|10348.1|10346.1|10348.5|10346.5|10346.5|10344.5|950
1723077600000|2024-08-08 00:40:00|10347.7|10345.7|10346.5|10344.5|10348.1|10346.1|10346.5|10344.5|1103
1723077900000|2024-08-08 00:45:00|10346.1|10344.1|10344.2|10342.2|10346.5|10344.5|10344.2|10342.2|2813
1723078200000|2024-08-08 00:50:00|10344.4|10342.4|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|676
1723078500000|2024-08-08 00:55:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343|10341|1304
1723078800000|2024-08-08 01:00:00|10343.6|10341.6|10342.6|10340.6|10343.6|10341.6|10342.6|10340.6|413
1723079100000|2024-08-08 01:05:00|10342.2|10340.2|10343.4|10341.4|10343.4|10341.4|10342.2|10340.2|317
1723079400000|2024-08-08 01:10:00|10343|10341|10343|10341|10343.8|10341.8|10343|10341|554
1723079700000|2024-08-08 01:15:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10341.4|10339.4|1410
1723080000000|2024-08-08 01:20:00|10342.6|10340.6|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|283
1723080300000|2024-08-08 01:25:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|99
1723080600000|2024-08-08 01:30:00|10341.8|10339.8|10339.9|10337.9|10342|10340|10339.9|10337.9|1931
1723080900000|2024-08-08 01:35:00|10340.3|10338.3|10340.5|10338.5|10341.8|10339.8|10340.3|10338.3|584
1723081200000|2024-08-08 01:40:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|212
1723081500000|2024-08-08 01:45:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|656
1723081800000|2024-08-08 01:50:00|10341|10339|10340.5|10338.5|10341.4|10339.4|10340.3|10338.3|332
1723082100000|2024-08-08 01:55:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|201
1723082400000|2024-08-08 02:00:00|10339.7|10337.7|10339.1|10337.1|10339.7|10337.7|10338.7|10336.7|428
1723082700000|2024-08-08 02:05:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|660
1723083000000|2024-08-08 02:10:00|10339.1|10337.1|10339.7|10337.7|10339.9|10337.9|10339.1|10337.1|257
1723083300000|2024-08-08 02:15:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|224
1723083600000|2024-08-08 02:20:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|196
1723083900000|2024-08-08 02:25:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|597
1723084200000|2024-08-08 02:30:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|509
1723084500000|2024-08-08 02:35:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|829
1723084800000|2024-08-08 02:40:00|10340.1|10338.1|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|497
1723085100000|2024-08-08 02:45:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|245
1723085400000|2024-08-08 02:50:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|91
1723085700000|2024-08-08 02:55:00|10340.3|10338.3|10341|10339|10341|10339|10340.3|10338.3|88
1723086000000|2024-08-08 03:00:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|742
1723086300000|2024-08-08 03:05:00|10340.6|10338.6|10339.9|10337.9|10340.6|10338.6|10339.9|10337.9|857
1723086600000|2024-08-08 03:10:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|376
1723086900000|2024-08-08 03:15:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|10
1723087200000|2024-08-08 03:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|15
1723087500000|2024-08-08 03:25:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1680
1723087800000|2024-08-08 03:30:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|256
1723088100000|2024-08-08 03:35:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|149
1723088400000|2024-08-08 03:40:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|116
1723088700000|2024-08-08 03:45:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|201
1723089000000|2024-08-08 03:50:00|10340.6|10338.6|10340.8|10338.8|10341|10339|10340.6|10338.6|1160
1723089300000|2024-08-08 03:55:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|448
1723089600000|2024-08-08 04:00:00|10341.2|10339.2|10342|10340|10342.2|10340.2|10341|10339|233
1723089900000|2024-08-08 04:05:00|10341.8|10339.8|10342.6|10340.6|10343|10341|10341.8|10339.8|1179
1723090200000|2024-08-08 04:10:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|241
1723090500000|2024-08-08 04:15:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|891
1723090800000|2024-08-08 04:20:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|267
1723091100000|2024-08-08 04:25:00|10341.8|10339.8|10342.4|10340.4|10342.6|10340.6|10341.8|10339.8|827
1723091400000|2024-08-08 04:30:00|10342.6|10340.6|10343|10341|10343|10341|10342.2|10340.2|592
1723091700000|2024-08-08 04:35:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.6|10340.6|432
1723092000000|2024-08-08 04:40:00|10342.8|10340.8|10343|10341|10343|10341|10342.6|10340.6|439
1723092300000|2024-08-08 04:45:00|10343.4|10341.4|10343|10341|10343.4|10341.4|10342.6|10340.6|149
1723092600000|2024-08-08 04:50:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|195
1723092900000|2024-08-08 04:55:00|10342.6|10340.6|10342.6|10340.6|10342.8|10340.8|10342.2|10340.2|180
1723093200000|2024-08-08 05:00:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|60
1723093500000|2024-08-08 05:05:00|10342|10340|10341.6|10339.6|10342.2|10340.2|10341.4|10339.4|444
1723093800000|2024-08-08 05:10:00|10341.4|10339.4|10341.4|10339.4|10341.6|10339.6|10341.2|10339.2|196
1723094100000|2024-08-08 05:15:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|266
1723094400000|2024-08-08 05:20:00|10341.6|10339.6|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|122
1723094700000|2024-08-08 05:25:00|10342|10340|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|134
1723095000000|2024-08-08 05:30:00|10341.2|10339.2|10341.4|10339.4|10341.8|10339.8|10341|10339|514
1723095300000|2024-08-08 05:35:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|129
1723095600000|2024-08-08 05:40:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.4|10339.4|380
1723095900000|2024-08-08 05:45:00|10342.2|10340.2|10343|10341|10343.4|10341.4|10342.2|10340.2|1077
1723096200000|2024-08-08 05:50:00|10343.4|10341.4|10344.2|10342.2|10344.2|10342.2|10343|10341|803
1723096500000|2024-08-08 05:55:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|644
1723096800000|2024-08-08 06:00:00|10344.6|10342.6|10343.8|10341.8|10344.6|10342.6|10343.8|10341.8|1183
1723097100000|2024-08-08 06:05:00|10343.4|10341.4|10342.4|10340.4|10343.4|10341.4|10342.2|10340.2|560
1723097400000|2024-08-08 06:10:00|10342.2|10340.2|10343|10341|10343|10341|10342.2|10340.2|226
1723097700000|2024-08-08 06:15:00|10342.6|10340.6|10341.8|10339.8|10343.4|10341.4|10341.8|10339.8|299
1723098000000|2024-08-08 06:20:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341|10339|849
1723098300000|2024-08-08 06:25:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|1367
1723098600000|2024-08-08 06:30:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|1090
1723098900000|2024-08-08 06:35:00|10342.6|10340.6|10341.6|10339.6|10343|10341|10341.6|10339.6|411
1723099200000|2024-08-08 06:40:00|10341.8|10339.8|10340.3|10338.3|10341.8|10339.8|10340.3|10338.3|820
1723099500000|2024-08-08 06:45:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|579
1723099800000|2024-08-08 06:50:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|189
1723100100000|2024-08-08 06:55:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.5|10337.5|656
1723100400000|2024-08-08 07:00:00|10340.6|10338.6|10342.2|10340.2|10342.2|10340.2|10340.6|10338.6|1276
1723100700000|2024-08-08 07:05:00|10341.8|10339.8|10341|10339|10342.2|10340.2|10341|10339|474
1723101000000|2024-08-08 07:10:00|10341.4|10339.4|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|516
1723101300000|2024-08-08 07:15:00|10341.4|10339.4|10342.2|10340.2|10343|10341|10341.4|10339.4|708
1723101600000|2024-08-08 07:20:00|10341.8|10339.8|10343|10341|10343|10341|10341.8|10339.8|353
1723101900000|2024-08-08 07:25:00|10343.2|10341.2|10342.6|10340.6|10343.4|10341.4|10342.6|10340.6|807
1723102200000|2024-08-08 07:30:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10342.6|10340.6|1023
1723102500000|2024-08-08 07:35:00|10343.2|10341.2|10344.2|10342.2|10344.6|10342.6|10342.6|10340.6|1037
1723102800000|2024-08-08 07:40:00|10343.8|10341.8|10345.7|10343.7|10345.7|10343.7|10343.8|10341.8|1515
1723103100000|2024-08-08 07:45:00|10345.5|10343.5|10346.1|10344.1|10346.9|10344.9|10345.3|10343.3|1367
1723103400000|2024-08-08 07:50:00|10345.7|10343.7|10345.7|10343.7|10346.5|10344.5|10345.3|10343.3|1184
1723103700000|2024-08-08 07:55:00|10345.3|10343.3|10344.6|10342.6|10345.5|10343.5|10344.6|10342.6|665
1723104000000|2024-08-08 08:00:00|10344.9|10342.9|10343.8|10341.8|10344.9|10342.9|10343.4|10341.4|1084
1723104300000|2024-08-08 08:05:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|233
1723104600000|2024-08-08 08:10:00|10343.4|10341.4|10342.6|10340.6|10343.8|10341.8|10342.6|10340.6|850
1723104900000|2024-08-08 08:15:00|10343|10341|10342.6|10340.6|10343|10341|10342.2|10340.2|642
1723105200000|2024-08-08 08:20:00|10342.4|10340.4|10342.6|10340.6|10343|10341|10342.2|10340.2|828
1723105500000|2024-08-08 08:25:00|10342.2|10340.2|10342.6|10340.6|10342.8|10340.8|10341.4|10339.4|798
1723105800000|2024-08-08 08:30:00|10342.4|10340.4|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|377
1723106100000|2024-08-08 08:35:00|10341.4|10339.4|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|271
1723106400000|2024-08-08 08:40:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|728
1723106700000|2024-08-08 08:45:00|10340.6|10338.6|10341|10339|10341.6|10339.6|10340.6|10338.6|934
1723107000000|2024-08-08 08:50:00|10340.6|10338.6|10341.8|10339.8|10341.8|10339.8|10340.3|10338.3|725
1723107300000|2024-08-08 08:55:00|10342.2|10340.2|10342.8|10340.8|10343|10341|10341.8|10339.8|2660
1723107600000|2024-08-08 09:00:00|10342.6|10340.6|10343.8|10341.8|10345.3|10343.3|10342.6|10340.6|4993
1723107900000|2024-08-08 09:05:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343|10341|529
1723108200000|2024-08-08 09:10:00|10343|10341|10342.2|10340.2|10343.4|10341.4|10341.8|10339.8|760
1723108500000|2024-08-08 09:15:00|10342.4|10340.4|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|600
1723108800000|2024-08-08 09:20:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|787
1723109100000|2024-08-08 09:25:00|10341.6|10339.6|10342.2|10340.2|10343|10341|10341.6|10339.6|139
1723109400000|2024-08-08 09:30:00|10341.8|10339.8|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|128
1723109700000|2024-08-08 09:35:00|10342.6|10340.6|10342.2|10340.2|10343.4|10341.4|10342|10340|580
1723110000000|2024-08-08 09:40:00|10341.8|10339.8|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|351
1723110300000|2024-08-08 09:45:00|10343|10341|10344.9|10342.9|10345.3|10343.3|10343|10341|680
1723110600000|2024-08-08 09:50:00|10345.3|10343.3|10344.4|10342.4|10345.3|10343.3|10344.2|10342.2|390
1723110900000|2024-08-08 09:55:00|10344.2|10342.2|10344.2|10342.2|10344.6|10342.6|10344.2|10342.2|618
1723111200000|2024-08-08 10:00:00|10343.8|10341.8|10344.2|10342.2|10344.4|10342.4|10343.4|10341.4|491
1723111500000|2024-08-08 10:05:00|10344|10342|10343.4|10341.4|10344.2|10342.2|10343.4|10341.4|319
1723111800000|2024-08-08 10:10:00|10343|10341|10340.6|10338.6|10343.2|10341.2|10340.6|10338.6|4066
1723112100000|2024-08-08 10:15:00|10341|10339|10340.3|10338.3|10341.4|10339.4|10340.3|10338.3|1395
1723112400000|2024-08-08 10:20:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|1959
1723112700000|2024-08-08 10:25:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1115
1723113000000|2024-08-08 10:30:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|1259
1723113300000|2024-08-08 10:35:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|271
1723113600000|2024-08-08 10:40:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|2289
1723113900000|2024-08-08 10:45:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|1266
1723114200000|2024-08-08 10:50:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|741
1723114500000|2024-08-08 10:55:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|1298
1723114800000|2024-08-08 11:00:00|10340.6|10338.6|10341.8|10339.8|10342.2|10340.2|10340.6|10338.6|2263
1723115100000|2024-08-08 11:05:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|495
1723115400000|2024-08-08 11:10:00|10340.3|10338.3|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|1642
1723115700000|2024-08-08 11:15:00|10339.9|10337.9|10341.4|10339.4|10341.4|10339.4|10339.5|10337.5|1248
1723116000000|2024-08-08 11:20:00|10341|10339|10340.5|10338.5|10341|10339|10340.3|10338.3|524
1723116300000|2024-08-08 11:25:00|10340.6|10338.6|10339.1|10337.1|10340.6|10338.6|10339.1|10337.1|1073
1723116600000|2024-08-08 11:30:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|1054
1723116900000|2024-08-08 11:35:00|10338.3|10336.3|10337.1|10335.1|10338.3|10336.3|10336.4|10334.4|2820
1723117200000|2024-08-08 11:40:00|10336.7|10334.7|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|2658
1723117500000|2024-08-08 11:45:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10335.6|10333.6|3739
1723117800000|2024-08-08 11:50:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.4|10334.4|1203
1723118100000|2024-08-08 11:55:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|1699
1723118400000|2024-08-08 12:00:00|10337.9|10335.9|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|2921
1723118700000|2024-08-08 12:05:00|10338.3|10336.3|10339.5|10337.5|10339.9|10337.9|10338.3|10336.3|3394
1723119000000|2024-08-08 12:10:00|10339.9|10337.9|10341|10339|10341.8|10339.8|10338.7|10336.7|3598
1723119300000|2024-08-08 12:15:00|10340.8|10338.8|10339.9|10337.9|10341|10339|10339.1|10337.1|8110
1723119600000|2024-08-08 12:20:00|10339.5|10337.5|10341.4|10339.4|10342.2|10340.2|10339.5|10337.5|6922
1723119900000|2024-08-08 12:25:00|10341.8|10339.8|10340.3|10338.3|10341.8|10339.8|10339.3|10337.3|4403
1723120200000|2024-08-08 12:30:00|10339.7|10337.7|10325|10323|10339.7|10337.7|10321.5|10319.5|20566
1723120500000|2024-08-08 12:35:00|10325.4|10323.4|10327.8|10325.8|10328.9|10326.9|10325|10323|17231
1723120800000|2024-08-08 12:40:00|10327.4|10325.4|10327|10325|10328.1|10326.1|10325|10323|10737
1723121100000|2024-08-08 12:45:00|10327.4|10325.4|10324.2|10322.2|10327.4|10325.4|10323.1|10321.1|8129
1723121400000|2024-08-08 12:50:00|10324.6|10322.6|10319.2|10317.2|10324.6|10322.6|10318.8|10316.8|9519
1723121700000|2024-08-08 12:55:00|10319.6|10317.6|10321.9|10319.9|10321.9|10319.9|10319.2|10317.2|7089
1723122000000|2024-08-08 13:00:00|10321.5|10319.5|10322.3|10320.3|10323.1|10321.1|10321.5|10319.5|4912
1723122300000|2024-08-08 13:05:00|10321.9|10319.9|10320.3|10318.3|10322.7|10320.7|10320.3|10318.3|4217
1723122600000|2024-08-08 13:10:00|10319.9|10317.9|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|2698
1723122900000|2024-08-08 13:15:00|10319.9|10317.9|10318|10316|10319.9|10317.9|10317.2|10315.2|7706
1723123200000|2024-08-08 13:20:00|10318.2|10316.2|10317.6|10315.6|10319.2|10317.2|10317.2|10315.2|3882
1723123500000|2024-08-08 13:25:00|10318|10316|10317.2|10315.2|10319.2|10317.2|10317.2|10315.2|5223
1723123800000|2024-08-08 13:30:00|10317.6|10315.6|10318.8|10316.8|10319.2|10317.2|10316|10314|6534
1723124100000|2024-08-08 13:35:00|10318.4|10316.4|10319.2|10317.2|10319.6|10317.6|10317.6|10315.6|4258
1723124400000|2024-08-08 13:40:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10318|10316|3889
1723124700000|2024-08-08 13:45:00|10319.4|10317.4|10320.7|10318.7|10320.9|10318.9|10318.8|10316.8|3463
1723125000000|2024-08-08 13:50:00|10320.9|10318.9|10321.1|10319.1|10321.9|10319.9|10319.2|10317.2|4256
1723125300000|2024-08-08 13:55:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.1|10319.1|2468
1723125600000|2024-08-08 14:00:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10320.7|10318.7|3233
1723125900000|2024-08-08 14:05:00|10322.3|10320.3|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|3562
1723126200000|2024-08-08 14:10:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|3760
1723126500000|2024-08-08 14:15:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10319.9|10317.9|1770
1723126800000|2024-08-08 14:20:00|10319.9|10317.9|10319.4|10317.4|10320.3|10318.3|10319.2|10317.2|1523
1723127100000|2024-08-08 14:25:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|1532
1723127400000|2024-08-08 14:30:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1864
1723127700000|2024-08-08 14:35:00|10318.8|10316.8|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|2119
1723128000000|2024-08-08 14:40:00|10318.8|10316.8|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|1051
1723128300000|2024-08-08 14:45:00|10320.3|10318.3|10321.5|10319.5|10321.9|10319.9|10320.3|10318.3|2600
1723128600000|2024-08-08 14:50:00|10321.7|10319.7|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|1838
1723128900000|2024-08-08 14:55:00|10322.3|10320.3|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|2903
1723129200000|2024-08-08 15:00:00|10323.1|10321.1|10323.9|10321.9|10323.9|10321.9|10322.3|10320.3|3544
1723129500000|2024-08-08 15:05:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|4394
1723129800000|2024-08-08 15:10:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10323.9|10321.9|3291
1723130100000|2024-08-08 15:15:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|2629
1723130400000|2024-08-08 15:20:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10322.7|10320.7|2349
1723130700000|2024-08-08 15:25:00|10323.1|10321.1|10321.9|10319.9|10323.5|10321.5|10321.9|10319.9|2805
1723131000000|2024-08-08 15:30:00|10322.3|10320.3|10323.5|10321.5|10323.9|10321.9|10322.3|10320.3|1722
1723131300000|2024-08-08 15:35:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|2013
1723131600000|2024-08-08 15:40:00|10323.9|10321.9|10325.4|10323.4|10325.8|10323.8|10323.5|10321.5|10933
1723131900000|2024-08-08 15:45:00|10325|10323|10326.2|10324.2|10326.2|10324.2|10325|10323|4528
1723132200000|2024-08-08 15:50:00|10326|10324|10324.2|10322.2|10326.2|10324.2|10324.2|10322.2|3036
1723132500000|2024-08-08 15:55:00|10324.4|10322.4|10324.4|10322.4|10324.6|10322.6|10324.2|10322.2|1410
1723132800000|2024-08-08 16:00:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.6|10322.6|957
1723133100000|2024-08-08 16:05:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|966
1723133400000|2024-08-08 16:10:00|10324.6|10322.6|10323.9|10321.9|10325|10323|10323.9|10321.9|4476
1723133700000|2024-08-08 16:15:00|10324|10322|10323.5|10321.5|10324|10322|10323.1|10321.1|909
1723134000000|2024-08-08 16:20:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|1844
1723134300000|2024-08-08 16:25:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|632
1723134600000|2024-08-08 16:30:00|10323.3|10321.3|10323.1|10321.1|10323.7|10321.7|10323.1|10321.1|1613
1723134900000|2024-08-08 16:35:00|10322.7|10320.7|10323.1|10321.1|10323.5|10321.5|10322.3|10320.3|1423
1723135200000|2024-08-08 16:40:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|684
1723135500000|2024-08-08 16:45:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10321.9|10319.9|1400
1723135800000|2024-08-08 16:50:00|10322.5|10320.5|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|922
1723136100000|2024-08-08 16:55:00|10321.9|10319.9|10323.3|10321.3|10323.5|10321.5|10321.5|10319.5|1894
1723136400000|2024-08-08 17:00:00|10323.5|10321.5|10321.9|10319.9|10323.9|10321.9|10320.5|10318.5|5399
1723136700000|2024-08-08 17:05:00|10322.3|10320.3|10323.9|10321.9|10323.9|10321.9|10321.1|10319.1|5048
1723137000000|2024-08-08 17:10:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10322.7|10320.7|3797
1723137300000|2024-08-08 17:15:00|10323.5|10321.5|10323.1|10321.1|10324.2|10322.2|10322.7|10320.7|1179
1723137600000|2024-08-08 17:20:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|2233
1723137900000|2024-08-08 17:25:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|1226
1723138200000|2024-08-08 17:30:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|6582
1723138500000|2024-08-08 17:35:00|10323.9|10321.9|10322.3|10320.3|10323.9|10321.9|10322.3|10320.3|2592
1723138800000|2024-08-08 17:40:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|1130
1723139100000|2024-08-08 17:45:00|10322.1|10320.1|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|1222
1723139400000|2024-08-08 17:50:00|10321.9|10319.9|10320.3|10318.3|10321.9|10319.9|10320.3|10318.3|1185
1723139700000|2024-08-08 17:55:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|1323
1723140000000|2024-08-08 18:00:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|1469
1723140300000|2024-08-08 18:05:00|10319.6|10317.6|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|1202
1723140600000|2024-08-08 18:10:00|10320.3|10318.3|10321.9|10319.9|10321.9|10319.9|10320.3|10318.3|2310
1723140900000|2024-08-08 18:15:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|841
1723141200000|2024-08-08 18:20:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.9|10318.9|509
1723141500000|2024-08-08 18:25:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10320.7|10318.7|556
1723141800000|2024-08-08 18:30:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|1130
1723142100000|2024-08-08 18:35:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|219
1723142400000|2024-08-08 18:40:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|1130
1723142700000|2024-08-08 18:45:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|526
1723143000000|2024-08-08 18:50:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|816
1723143300000|2024-08-08 18:55:00|10322.7|10320.7|10323.9|10321.9|10323.9|10321.9|10322.3|10320.3|3926
1723143600000|2024-08-08 19:00:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|1239
1723143900000|2024-08-08 19:05:00|10323.9|10321.9|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|629
1723144200000|2024-08-08 19:10:00|10322.9|10320.9|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1240
1723144500000|2024-08-08 19:15:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|1297
1723144800000|2024-08-08 19:20:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|951
1723145100000|2024-08-08 19:25:00|10322.7|10320.7|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|563
1723145400000|2024-08-08 19:30:00|10323.3|10321.3|10324|10322|10324.2|10322.2|10323.1|10321.1|949
1723145700000|2024-08-08 19:35:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1344
1723146000000|2024-08-08 19:40:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|1498
1723146300000|2024-08-08 19:45:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1466
1723146600000|2024-08-08 19:50:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|1428
1723146900000|2024-08-08 19:55:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10325|10323|2190
1723147200000|2024-08-08 20:00:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325|10323|1175
1723147500000|2024-08-08 20:05:00|10326|10324|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|540
1723147800000|2024-08-08 20:10:00|10326.2|10324.2|10326|10324|10326.2|10324.2|10325.8|10323.8|569
1723148100000|2024-08-08 20:15:00|10326.2|10324.2|10325|10323|10326.2|10324.2|10325|10323|951
1723148400000|2024-08-08 20:20:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|272
1723148700000|2024-08-08 20:25:00|10325|10323|10324.6|10322.6|10325|10323|10324.2|10322.2|176
1723149000000|2024-08-08 20:30:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|1913
1723149300000|2024-08-08 20:35:00|||||||||280
1723149600000|2024-08-08 20:40:00|10324.8|10322.8|10325|10323|10325|10323|10324.6|10322.6|394
1723149900000|2024-08-08 20:45:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|685
1723150200000|2024-08-08 20:50:00|10324.6|10322.6|10324.8|10322.8|10325|10323|10324.6|10322.6|909
1723150500000|2024-08-08 20:55:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10324.2|10322.2|2306
1723154400000|2024-08-08 22:00:00|10323.7|10321.7|10325.8|10323.8|10326|10324|10323.7|10321.7|436
1723154700000|2024-08-08 22:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|4
1723155000000|2024-08-08 22:10:00|||||||||26
1723155300000|2024-08-08 22:15:00|10325|10323|10326|10324|10326.2|10324.2|10325|10323|778
1723155600000|2024-08-08 22:20:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|163
1723155900000|2024-08-08 22:25:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|92
1723156200000|2024-08-08 22:30:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|89
1723156500000|2024-08-08 22:35:00|10325.4|10323.4|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|581
1723156800000|2024-08-08 22:40:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|67
1723157100000|2024-08-08 22:45:00|10325.6|10323.6|10325.8|10323.8|10325.8|10323.8|10325.6|10323.6|24
1723157400000|2024-08-08 22:50:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|30
1723157700000|2024-08-08 22:55:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|80
1723158000000|2024-08-08 23:00:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|74
1723158300000|2024-08-08 23:05:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|140
1723158600000|2024-08-08 23:10:00|10325.2|10323.2|10324.2|10322.2|10325.4|10323.4|10324.2|10322.2|81
1723158900000|2024-08-08 23:15:00|10324.6|10322.6|10324.4|10322.4|10324.6|10322.6|10324|10322|221
1723159200000|2024-08-08 23:20:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|60
1723159500000|2024-08-08 23:25:00|10324.6|10322.6|10325|10323|10325|10323|10324.2|10322.2|456
1723159800000|2024-08-08 23:30:00|10325.4|10323.4|10324.8|10322.8|10325.4|10323.4|10324.6|10322.6|106
1723160100000|2024-08-08 23:35:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|89
1723160400000|2024-08-08 23:40:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|88
1723160700000|2024-08-08 23:45:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|383
1723161000000|2024-08-08 23:50:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|136
1723161300000|2024-08-08 23:55:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10324.6|10322.6|484
1723161600000|2024-08-09 00:00:00|10324.6|10322.6|10326.2|10324.2|10326.6|10324.6|10324.6|10322.6|506
1723161900000|2024-08-09 00:05:00|10326.6|10324.6|10325.4|10323.4|10326.6|10324.6|10325|10323|326
1723162200000|2024-08-09 00:10:00|10325|10323|10326.6|10324.6|10326.6|10324.6|10325|10323|317
1723162500000|2024-08-09 00:15:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|574
1723162800000|2024-08-09 00:20:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327|10325|1083
1723163100000|2024-08-09 00:25:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|576
1723163400000|2024-08-09 00:30:00|10327|10325|10327.4|10325.4|10327.8|10325.8|10327|10325|310
1723163700000|2024-08-09 00:35:00|10327.2|10325.2|10327|10325|10327.8|10325.8|10327|10325|885
1723164000000|2024-08-09 00:40:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327.2|10325.2|915
1723164300000|2024-08-09 00:45:00|10328|10326|10327.4|10325.4|10328|10326|10327|10325|598
1723164600000|2024-08-09 00:50:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|160
1723164900000|2024-08-09 00:55:00|||||||||45
1723165200000|2024-08-09 01:00:00|10327.4|10325.4|10327|10325|10327.8|10325.8|10327|10325|303
1723165500000|2024-08-09 01:05:00|10326.6|10324.6|10326.4|10324.4|10326.8|10324.8|10326.2|10324.2|311
1723165800000|2024-08-09 01:10:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|191
1723166100000|2024-08-09 01:15:00|10325.4|10323.4|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|183
1723166400000|2024-08-09 01:20:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.6|10324.6|420
1723166700000|2024-08-09 01:25:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.6|10324.6|41
1723167000000|2024-08-09 01:30:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|151
1723167300000|2024-08-09 01:35:00|10325.6|10323.6|10326.6|10324.6|10327|10325|10325.4|10323.4|329
1723167600000|2024-08-09 01:40:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10326.8|10324.8|148
1723167900000|2024-08-09 01:45:00|10327|10325|10327.6|10325.6|10327.8|10325.8|10326.6|10324.6|352
1723168200000|2024-08-09 01:50:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|280
1723168500000|2024-08-09 01:55:00|10327.6|10325.6|10328.1|10326.1|10328.1|10326.1|10327.4|10325.4|723
1723168800000|2024-08-09 02:00:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|665
1723169100000|2024-08-09 02:05:00|10328.3|10326.3|10328.1|10326.1|10328.3|10326.3|10327.8|10325.8|134
1723169400000|2024-08-09 02:10:00|10327.8|10325.8|10327.8|10325.8|10328|10326|10327.8|10325.8|242
1723169700000|2024-08-09 02:15:00|||||||||185
1723170000000|2024-08-09 02:20:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|781
1723170300000|2024-08-09 02:25:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|64
1723170600000|2024-08-09 02:30:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|130
1723170900000|2024-08-09 02:35:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|319
1723171200000|2024-08-09 02:40:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|6
1723171500000|2024-08-09 02:45:00|||||||||160
1723171800000|2024-08-09 02:50:00|||||||||97
1723172100000|2024-08-09 02:55:00|10327|10325|10327.4|10325.4|10327.8|10325.8|10327|10325|170
1723172400000|2024-08-09 03:00:00|||||||||34
1723172700000|2024-08-09 03:05:00|10327.2|10325.2|10326.6|10324.6|10327.2|10325.2|10326.6|10324.6|351
1723173000000|2024-08-09 03:10:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.6|10324.6|62
1723173300000|2024-08-09 03:15:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|9
1723173600000|2024-08-09 03:20:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|144
1723173900000|2024-08-09 03:25:00|10327.2|10325.2|10327.4|10325.4|10327.4|10325.4|10327|10325|130
1723174200000|2024-08-09 03:30:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|151
1723174500000|2024-08-09 03:35:00|||||||||44
1723174800000|2024-08-09 03:40:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|162
1723175100000|2024-08-09 03:45:00|10329.1|10327.1|10328.9|10326.9|10329.3|10327.3|10328.9|10326.9|80
1723175400000|2024-08-09 03:50:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|55
1723175700000|2024-08-09 03:55:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|117
1723176000000|2024-08-09 04:00:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|101
1723176300000|2024-08-09 04:05:00|||||||||365
1723176600000|2024-08-09 04:10:00|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|10328.1|10326.1|1160
1723176900000|2024-08-09 04:15:00|||||||||107
1723177200000|2024-08-09 04:20:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|119
1723177500000|2024-08-09 04:25:00|10328.5|10326.5|10328.3|10326.3|10328.5|10326.5|10328.1|10326.1|91
1723177800000|2024-08-09 04:30:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|27
1723178100000|2024-08-09 04:35:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|56
1723178400000|2024-08-09 04:40:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|149
1723178700000|2024-08-09 04:45:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|146
1723179000000|2024-08-09 04:50:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|389
1723179300000|2024-08-09 04:55:00|10328.9|10326.9|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|602
1723179600000|2024-08-09 05:00:00|10329.3|10327.3|10330.1|10328.1|10330.1|10328.1|10328.9|10326.9|1729
1723179900000|2024-08-09 05:05:00|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|10329.7|10327.7|201
1723180200000|2024-08-09 05:10:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10329.3|10327.3|315
1723180500000|2024-08-09 05:15:00|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|10329.3|10327.3|268
1723180800000|2024-08-09 05:20:00|10329.5|10327.5|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|246
1723181100000|2024-08-09 05:25:00|10329.3|10327.3|10329.7|10327.7|10329.7|10327.7|10328.9|10326.9|797
1723181400000|2024-08-09 05:30:00|10329.3|10327.3|10329.1|10327.1|10329.3|10327.3|10328.9|10326.9|500
1723181700000|2024-08-09 05:35:00|10328.9|10326.9|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|380
1723182000000|2024-08-09 05:40:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|426
1723182300000|2024-08-09 05:45:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|189
1723182600000|2024-08-09 05:50:00|||||||||243
1723182900000|2024-08-09 05:55:00|10328|10326|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|149
1723183200000|2024-08-09 06:00:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|736
1723183500000|2024-08-09 06:05:00|10327.8|10325.8|10328.1|10326.1|10328.1|10326.1|10327.8|10325.8|396
1723183800000|2024-08-09 06:10:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|461
1723184100000|2024-08-09 06:15:00|||||||||218
1723184400000|2024-08-09 06:20:00|10327.4|10325.4|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|709
1723184700000|2024-08-09 06:25:00|10328.1|10326.1|10327|10325|10328.1|10326.1|10327|10325|337
1723185000000|2024-08-09 06:30:00|10326.6|10324.6|10327|10325|10327|10325|10326.2|10324.2|575
1723185300000|2024-08-09 06:35:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|223
1723185600000|2024-08-09 06:40:00|10326.4|10324.4|10327|10325|10327.4|10325.4|10326.2|10324.2|235
1723185900000|2024-08-09 06:45:00|10327.2|10325.2|10326.2|10324.2|10327.4|10325.4|10326.2|10324.2|2114
1723186200000|2024-08-09 06:50:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|837
1723186500000|2024-08-09 06:55:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|385
1723186800000|2024-08-09 07:00:00|10325.2|10323.2|10326.2|10324.2|10326.2|10324.2|10325|10323|726
1723187100000|2024-08-09 07:05:00|10325.8|10323.8|10325.4|10323.4|10326.6|10324.6|10325|10323|977
1723187400000|2024-08-09 07:10:00|10325.2|10323.2|10325.8|10323.8|10326.6|10324.6|10325|10323|1468
1723187700000|2024-08-09 07:15:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325|10323|388
1723188000000|2024-08-09 07:20:00|10325.6|10323.6|10325.8|10323.8|10326.6|10324.6|10325.4|10323.4|597
1723188300000|2024-08-09 07:25:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|460
1723188600000|2024-08-09 07:30:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|995
1723188900000|2024-08-09 07:35:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|460
1723189200000|2024-08-09 07:40:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|393
1723189500000|2024-08-09 07:45:00|10324.6|10322.6|10325|10323|10325.2|10323.2|10324.2|10322.2|869
1723189800000|2024-08-09 07:50:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|385
1723190100000|2024-08-09 07:55:00|10325.2|10323.2|10324.2|10322.2|10325.4|10323.4|10324.2|10322.2|1154
1723190400000|2024-08-09 08:00:00|10324.4|10322.4|10324|10322|10324.6|10322.6|10323.5|10321.5|1471
1723190700000|2024-08-09 08:05:00|10324.2|10322.2|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|380
1723191000000|2024-08-09 08:10:00|10324|10322|10325|10323|10325.2|10323.2|10323.9|10321.9|1227
1723191300000|2024-08-09 08:15:00|10325.2|10323.2|10325.4|10323.4|10325.4|10323.4|10325|10323|220
1723191600000|2024-08-09 08:20:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10325|10323|320
1723191900000|2024-08-09 08:25:00|10324.8|10322.8|10324.6|10322.6|10324.8|10322.8|10324.2|10322.2|621
1723192200000|2024-08-09 08:30:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10323.9|10321.9|1607
1723192500000|2024-08-09 08:35:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|837
1723192800000|2024-08-09 08:40:00|10323.9|10321.9|10323.7|10321.7|10324.2|10322.2|10323.5|10321.5|893
1723193100000|2024-08-09 08:45:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|396
1723193400000|2024-08-09 08:50:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|682
1723193700000|2024-08-09 08:55:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|783
1723194000000|2024-08-09 09:00:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|124
1723194300000|2024-08-09 09:05:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|886
1723194600000|2024-08-09 09:10:00|10322.9|10320.9|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|850
1723194900000|2024-08-09 09:15:00|10322.5|10320.5|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|474
1723195200000|2024-08-09 09:20:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|1049
1723195500000|2024-08-09 09:25:00|10323.3|10321.3|10323.9|10321.9|10323.9|10321.9|10323.3|10321.3|674
1723195800000|2024-08-09 09:30:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|392
1723196100000|2024-08-09 09:35:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|2005
1723196400000|2024-08-09 09:40:00|10324|10322|10325.4|10323.4|10325.6|10323.6|10323.9|10321.9|792
1723196700000|2024-08-09 09:45:00|10325.2|10323.2|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|357
1723197000000|2024-08-09 09:50:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|563
1723197300000|2024-08-09 09:55:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|208
1723197600000|2024-08-09 10:00:00|10324.2|10322.2|10324|10322|10324.2|10322.2|10323.5|10321.5|456
1723197900000|2024-08-09 10:05:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|603
1723198200000|2024-08-09 10:10:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|445
1723198500000|2024-08-09 10:15:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|845
1723198800000|2024-08-09 10:20:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|572
1723199100000|2024-08-09 10:25:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|849
1723199400000|2024-08-09 10:30:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|360
1723199700000|2024-08-09 10:35:00|10325|10323|10324.8|10322.8|10325|10323|10324.2|10322.2|341
1723200000000|2024-08-09 10:40:00|10325|10323|10325.8|10323.8|10326.2|10324.2|10325|10323|581
1723200300000|2024-08-09 10:45:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|605
1723200600000|2024-08-09 10:50:00|10325.2|10323.2|10323.5|10321.5|10325.8|10323.8|10323.5|10321.5|1082
1723200900000|2024-08-09 10:55:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|571
1723201200000|2024-08-09 11:00:00|10324.6|10322.6|10325.8|10323.8|10325.8|10323.8|10324.2|10322.2|960
1723201500000|2024-08-09 11:05:00|10326.2|10324.2|10325|10323|10326.2|10324.2|10325|10323|2122
1723201800000|2024-08-09 11:10:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|416
1723202100000|2024-08-09 11:15:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|2269
1723202400000|2024-08-09 11:20:00|10324.2|10322.2|10324.2|10322.2|10325|10323|10324.2|10322.2|2291
1723202700000|2024-08-09 11:25:00|10324|10322|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|1932
1723203000000|2024-08-09 11:30:00|10323.5|10321.5|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|834
1723203300000|2024-08-09 11:35:00|10324.2|10322.2|10325|10323|10325|10323|10323.9|10321.9|417
1723203600000|2024-08-09 11:40:00|10325.4|10323.4|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|855
1723203900000|2024-08-09 11:45:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325|10323|2754
1723204200000|2024-08-09 11:50:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|1070
1723204500000|2024-08-09 11:55:00|10325.8|10323.8|10325|10323|10326.2|10324.2|10325|10323|802
1723204800000|2024-08-09 12:00:00|10324.6|10322.6|10326.8|10324.8|10327|10325|10324.6|10322.6|2756
1723205100000|2024-08-09 12:05:00|10327|10325|10327.4|10325.4|10327.8|10325.8|10326.6|10324.6|2157
1723205400000|2024-08-09 12:10:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|2417
1723205700000|2024-08-09 12:15:00|10326.2|10324.2|10326.6|10324.6|10327|10325|10325.4|10323.4|1717
1723206000000|2024-08-09 12:20:00|10327|10325|10328.5|10326.5|10328.9|10326.9|10327|10325|4198
1723206300000|2024-08-09 12:25:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10327.8|10325.8|3371
1723206600000|2024-08-09 12:30:00|10327.8|10325.8|10327.8|10325.8|10328.5|10326.5|10325.8|10323.8|10057
1723206900000|2024-08-09 12:35:00|10328.1|10326.1|10328.1|10326.1|10328.9|10326.9|10327.8|10325.8|3191
1723207200000|2024-08-09 12:40:00|10328|10326|10327.8|10325.8|10328.9|10326.9|10327.4|10325.4|6853
1723207500000|2024-08-09 12:45:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327|10325|2053
1723207800000|2024-08-09 12:50:00|10327|10325|10327|10325|10327.4|10325.4|10326.2|10324.2|1543
1723208100000|2024-08-09 12:55:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|1459
1723208400000|2024-08-09 13:00:00|10327|10325|10325.8|10323.8|10327|10325|10325.8|10323.8|1602
1723208700000|2024-08-09 13:05:00|10325.4|10323.4|10326.2|10324.2|10326.6|10324.6|10325.4|10323.4|1344
1723209000000|2024-08-09 13:10:00|10325.8|10323.8|10327|10325|10327|10325|10325.4|10323.4|1065
1723209300000|2024-08-09 13:15:00|10327.4|10325.4|10328.1|10326.1|10328.5|10326.5|10327.4|10325.4|3822
1723209600000|2024-08-09 13:20:00|10327.8|10325.8|10328.5|10326.5|10328.5|10326.5|10327.4|10325.4|2043
1723209900000|2024-08-09 13:25:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.4|10325.4|4211
1723210200000|2024-08-09 13:30:00|10328.1|10326.1|10326.6|10324.6|10328.1|10326.1|10326.2|10324.2|2271
1723210500000|2024-08-09 13:35:00|10326.2|10324.2|10325|10323|10326.6|10324.6|10325|10323|2527
1723210800000|2024-08-09 13:40:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|2923
1723211100000|2024-08-09 13:45:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|2480
1723211400000|2024-08-09 13:50:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|3194
1723211700000|2024-08-09 13:55:00|10325|10323|10326|10324|10326.2|10324.2|10324.6|10322.6|6187
1723212000000|2024-08-09 14:00:00|10326.2|10324.2|10326.6|10324.6|10326.8|10324.8|10325.8|10323.8|4413
1723212300000|2024-08-09 14:05:00|10327|10325|10326.2|10324.2|10327|10325|10326.2|10324.2|1612
1723212600000|2024-08-09 14:10:00|10325.8|10323.8|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|4528
1723212900000|2024-08-09 14:15:00|10326|10324|10327.4|10325.4|10327.4|10325.4|10325.8|10323.8|2254
1723213200000|2024-08-09 14:20:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|1504
1723213500000|2024-08-09 14:25:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|1627
1723213800000|2024-08-09 14:30:00|10328|10326|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|3231
1723214100000|2024-08-09 14:35:00|10328.9|10326.9|10327.8|10325.8|10328.9|10326.9|10327.4|10325.4|2851
1723214400000|2024-08-09 14:40:00|10327.4|10325.4|10327.4|10325.4|10328|10326|10327.4|10325.4|3522
1723214700000|2024-08-09 14:45:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|882
1723215000000|2024-08-09 14:50:00|10326.2|10324.2|10325.4|10323.4|10326.6|10324.6|10325|10323|3530
1723215300000|2024-08-09 14:55:00|10325.8|10323.8|10324.2|10322.2|10325.8|10323.8|10324.2|10322.2|2778
1723215600000|2024-08-09 15:00:00|10323.9|10321.9|10323.1|10321.1|10324.6|10322.6|10322.7|10320.7|4719
1723215900000|2024-08-09 15:05:00|10323.5|10321.5|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|3570
1723216200000|2024-08-09 15:10:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|2251
1723216500000|2024-08-09 15:15:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|1799
1723216800000|2024-08-09 15:20:00|10325.6|10323.6|10326.2|10324.2|10326.2|10324.2|10325|10323|1250
1723217100000|2024-08-09 15:25:00|10325.8|10323.8|10327|10325|10327|10325|10325.8|10323.8|875
1723217400000|2024-08-09 15:30:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|1794
1723217700000|2024-08-09 15:35:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|1413
1723218000000|2024-08-09 15:40:00|10326.8|10324.8|10327|10325|10327.2|10325.2|10326.6|10324.6|852
1723218300000|2024-08-09 15:45:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|1210
1723218600000|2024-08-09 15:50:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|679
1723218900000|2024-08-09 15:55:00|10326.4|10324.4|10325.4|10323.4|10326.4|10324.4|10323.9|10321.9|2226
1723219200000|2024-08-09 16:00:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|2207
1723219500000|2024-08-09 16:05:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10324.2|10322.2|1017
1723219800000|2024-08-09 16:10:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|1357
1723220100000|2024-08-09 16:15:00|10323.7|10321.7|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|656
1723220400000|2024-08-09 16:20:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|383
1723220700000|2024-08-09 16:25:00|||||||||211
1723221000000|2024-08-09 16:30:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|864
1723221300000|2024-08-09 16:35:00|10324.2|10322.2|10323.9|10321.9|10325|10323|10323.9|10321.9|1216
1723221600000|2024-08-09 16:40:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|1796
1723221900000|2024-08-09 16:45:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|629
1723222200000|2024-08-09 16:50:00|10323.9|10321.9|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|1020
1723222500000|2024-08-09 16:55:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|4448
1723222800000|2024-08-09 17:00:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|822
1723223100000|2024-08-09 17:05:00|10322.3|10320.3|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|2220
1723223400000|2024-08-09 17:10:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|1403
1723223700000|2024-08-09 17:15:00|10321.1|10319.1|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|823
1723224000000|2024-08-09 17:20:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|733
1723224300000|2024-08-09 17:25:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|272
1723224600000|2024-08-09 17:30:00|10321.5|10319.5|10322.1|10320.1|10322.3|10320.3|10321.3|10319.3|840
1723224900000|2024-08-09 17:35:00|10322.3|10320.3|10320.7|10318.7|10322.3|10320.3|10320.7|10318.7|1750
1723225200000|2024-08-09 17:40:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|2564
1723225500000|2024-08-09 17:45:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|757
1723225800000|2024-08-09 17:50:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|102
1723226100000|2024-08-09 17:55:00|10320.9|10318.9|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|1925
1723226400000|2024-08-09 18:00:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|1707
1723226700000|2024-08-09 18:05:00|10321.5|10319.5|10320.3|10318.3|10321.5|10319.5|10319.9|10317.9|2387
1723227000000|2024-08-09 18:10:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|4494
1723227300000|2024-08-09 18:15:00|10320.3|10318.3|10319.2|10317.2|10320.3|10318.3|10318.8|10316.8|2721
1723227600000|2024-08-09 18:20:00|10318.8|10316.8|10319.8|10317.8|10319.9|10317.9|10318.8|10316.8|1316
1723227900000|2024-08-09 18:25:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|613
1723228200000|2024-08-09 18:30:00|10319|10317|10319.9|10317.9|10320.3|10318.3|10319|10317|6716
1723228500000|2024-08-09 18:35:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|7711
1723228800000|2024-08-09 18:40:00|||||||||793
1723229100000|2024-08-09 18:45:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|392
1723229400000|2024-08-09 18:50:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|889
1723229700000|2024-08-09 18:55:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|3615
1723230000000|2024-08-09 19:00:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|1300
1723230300000|2024-08-09 19:05:00|10320.3|10318.3|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|1625
1723230600000|2024-08-09 19:10:00|||||||||332
1723230900000|2024-08-09 19:15:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|720
1723231200000|2024-08-09 19:20:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|799
1723231500000|2024-08-09 19:25:00|||||||||300
1723231800000|2024-08-09 19:30:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|1682
1723232100000|2024-08-09 19:35:00|10319.6|10317.6|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|834
1723232400000|2024-08-09 19:40:00|10320.1|10318.1|10320.3|10318.3|10320.5|10318.5|10319.9|10317.9|1787
1723232700000|2024-08-09 19:45:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|983
1723233000000|2024-08-09 19:50:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|2445
1723233300000|2024-08-09 19:55:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|2597
1723233600000|2024-08-09 20:00:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|1485
1723233900000|2024-08-09 20:05:00|||||||||283
1723234200000|2024-08-09 20:10:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|1222
1723234500000|2024-08-09 20:15:00|||||||||277
1723234800000|2024-08-09 20:20:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|802
1723235100000|2024-08-09 20:25:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|305
1723235400000|2024-08-09 20:30:00|||||||||455
1723235700000|2024-08-09 20:35:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|526
1723236000000|2024-08-09 20:40:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|173
1723236300000|2024-08-09 20:45:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|374
1723236600000|2024-08-09 20:50:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|844
1723236900000|2024-08-09 20:55:00|10319.8|10317.8|10319.8|10317.8|10319.9|10317.9|10319.2|10317.2|1658
1723413600000|2024-08-11 22:00:00|10317.6|10315.6|10316|10314|10317.6|10315.6|10315.3|10313.3|990
1723413900000|2024-08-11 22:05:00|10315.8|10313.8|10316.8|10314.8|10316.8|10314.8|10315.6|10313.6|626
1723414200000|2024-08-11 22:10:00|10317|10315|10317|10315|10317.6|10315.6|10316.8|10314.8|230
1723414500000|2024-08-11 22:15:00|10317.2|10315.2|10317.4|10315.4|10318.4|10316.4|10317.2|10315.2|187
1723414800000|2024-08-11 22:20:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.6|10314.6|553
1723415100000|2024-08-11 22:25:00|10317.2|10315.2|10317|10315|10317.6|10315.6|10316.8|10314.8|300
1723415400000|2024-08-11 22:30:00|10317.2|10315.2|10317|10315|10317.2|10315.2|10316.8|10314.8|54
1723415700000|2024-08-11 22:35:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|24
1723416000000|2024-08-11 22:40:00|10316.6|10314.6|10316.6|10314.6|10316.8|10314.8|10316.6|10314.6|36
1723416300000|2024-08-11 22:45:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|7
1723416600000|2024-08-11 22:50:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316|10314|298
1723416900000|2024-08-11 22:55:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|62
1723417200000|2024-08-11 23:00:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|178
1723417500000|2024-08-11 23:05:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|418
1723417800000|2024-08-11 23:10:00|||||||||178
1723418100000|2024-08-11 23:15:00|||||||||7
1723418400000|2024-08-11 23:20:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|20
1723418700000|2024-08-11 23:25:00|||||||||7
1723419000000|2024-08-11 23:30:00|||||||||6
1723419300000|2024-08-11 23:35:00|10317.6|10315.6|10317.4|10315.4|10318|10316|10317.2|10315.2|278
1723419600000|2024-08-11 23:40:00|10317.2|10315.2|10317.4|10315.4|10317.6|10315.6|10317.2|10315.2|8
1723419900000|2024-08-11 23:45:00|10317.6|10315.6|10317.6|10315.6|10317.8|10315.8|10317.6|10315.6|10
1723420200000|2024-08-11 23:50:00|||||||||4
1723420500000|2024-08-11 23:55:00|||||||||16
1723420800000|2024-08-12 00:00:00|10318|10316|10318|10316|10318.4|10316.4|10318|10316|274
1723421100000|2024-08-12 00:05:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|147
1723421400000|2024-08-12 00:10:00|||||||||10
1723421700000|2024-08-12 00:15:00|10318.2|10316.2|10318.8|10316.8|10318.8|10316.8|10318.2|10316.2|244
1723422000000|2024-08-12 00:20:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|263
1723422300000|2024-08-12 00:25:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|57
1723422600000|2024-08-12 00:30:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|71
1723422900000|2024-08-12 00:35:00|10318.8|10316.8|10318.8|10316.8|10319|10317|10318.8|10316.8|278
1723423200000|2024-08-12 00:40:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319|10317|276
1723423500000|2024-08-12 00:45:00|||||||||36
1723423800000|2024-08-12 00:50:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|573
1723424100000|2024-08-12 00:55:00|||||||||48
1723424400000|2024-08-12 01:00:00|10319.6|10317.6|10319.8|10317.8|10319.9|10317.9|10319.6|10317.6|335
1723424700000|2024-08-12 01:05:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|1463
1723425000000|2024-08-12 01:10:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|360
1723425300000|2024-08-12 01:15:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|92
1723425600000|2024-08-12 01:20:00|||||||||37
1723425900000|2024-08-12 01:25:00|||||||||158
1723426200000|2024-08-12 01:30:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|361
1723426500000|2024-08-12 01:35:00|||||||||152
1723426800000|2024-08-12 01:40:00|||||||||78
1723427100000|2024-08-12 01:45:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|409
1723427400000|2024-08-12 01:50:00|||||||||5
1723427700000|2024-08-12 01:55:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|185
1723428000000|2024-08-12 02:00:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|156
1723428300000|2024-08-12 02:05:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|179
1723428600000|2024-08-12 02:10:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|286
1723428900000|2024-08-12 02:15:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|75
1723429200000|2024-08-12 02:20:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|88
1723429500000|2024-08-12 02:25:00|||||||||1
1723429800000|2024-08-12 02:30:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|204
1723430100000|2024-08-12 02:35:00|||||||||1
1723430400000|2024-08-12 02:40:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|480
1723430700000|2024-08-12 02:45:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|406
1723431000000|2024-08-12 02:50:00|||||||||62
1723431300000|2024-08-12 02:55:00|10318|10316|10318|10316|10318|10316|10318|10316|150
1723431600000|2024-08-12 03:00:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|25
1723431900000|2024-08-12 03:05:00|||||||||37
1723432200000|2024-08-12 03:10:00|10318|10316|10318|10316|10318|10316|10318|10316|79
1723432500000|2024-08-12 03:15:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|147
1723432800000|2024-08-12 03:20:00|10318.4|10316.4|10318.2|10316.2|10318.4|10316.4|10318|10316|74
1723433100000|2024-08-12 03:25:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10317.6|10315.6|596
1723433400000|2024-08-12 03:30:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|361
1723433700000|2024-08-12 03:35:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|236
1723434000000|2024-08-12 03:40:00|||||||||17
1723434300000|2024-08-12 03:45:00|||||||||23
1723434600000|2024-08-12 03:50:00|||||||||1
1723434900000|2024-08-12 03:55:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|219
1723435200000|2024-08-12 04:00:00|||||||||23
1723435500000|2024-08-12 04:05:00|||||||||53
1723435800000|2024-08-12 04:10:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|231
1723436100000|2024-08-12 04:15:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|35
1723436700000|2024-08-12 04:25:00|||||||||150
1723437000000|2024-08-12 04:30:00|10318|10316|10318|10316|10318|10316|10318|10316|65
1723437300000|2024-08-12 04:35:00|||||||||2
1723437600000|2024-08-12 04:40:00|||||||||175
1723438200000|2024-08-12 04:50:00|10318.4|10316.4|10318.2|10316.2|10318.4|10316.4|10318|10316|58
1723438500000|2024-08-12 04:55:00|10318|10316|10318|10316|10318|10316|10318|10316|41
1723438800000|2024-08-12 05:00:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|97
1723439100000|2024-08-12 05:05:00|10317.8|10315.8|10318|10316|10318|10316|10317.6|10315.6|32
1723439400000|2024-08-12 05:10:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|8
1723439700000|2024-08-12 05:15:00|||||||||1
1723440000000|2024-08-12 05:20:00|10317.8|10315.8|10317.6|10315.6|10317.8|10315.8|10317.6|10315.6|37
1723440300000|2024-08-12 05:25:00|||||||||6
1723440600000|2024-08-12 05:30:00|||||||||27
1723440900000|2024-08-12 05:35:00|||||||||18
1723441200000|2024-08-12 05:40:00|||||||||35
1723441500000|2024-08-12 05:45:00|||||||||49
1723441800000|2024-08-12 05:50:00|||||||||112
1723442100000|2024-08-12 05:55:00|10318|10316|10318|10316|10318|10316|10318|10316|128
1723442400000|2024-08-12 06:00:00|10317.8|10315.8|10317.8|10315.8|10318.4|10316.4|10317.6|10315.6|761
1723442700000|2024-08-12 06:05:00|10318|10316|10316.4|10314.4|10318|10316|10316.4|10314.4|586
1723443000000|2024-08-12 06:10:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|409
1723443300000|2024-08-12 06:15:00|10316.8|10314.8|10315.8|10313.8|10316.8|10314.8|10315.6|10313.6|997
1723443600000|2024-08-12 06:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.5|10313.5|428
1723443900000|2024-08-12 06:25:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|407
1723444200000|2024-08-12 06:30:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|559
1723444500000|2024-08-12 06:35:00|10315.8|10313.8|10316|10314|10316|10314|10315.6|10313.6|147
1723444800000|2024-08-12 06:40:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|128
1723445100000|2024-08-12 06:45:00|10316.6|10314.6|10315.6|10313.6|10316.6|10314.6|10315.6|10313.6|729
1723445400000|2024-08-12 06:50:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|517
1723445700000|2024-08-12 06:55:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|993
1723446000000|2024-08-12 07:00:00|10316.8|10314.8|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|682
1723446300000|2024-08-12 07:05:00|10316|10314|10314.9|10312.9|10316.4|10314.4|10314.5|10312.5|893
1723446600000|2024-08-12 07:10:00|10314.5|10312.5|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|1181
1723446900000|2024-08-12 07:15:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|706
1723447200000|2024-08-12 07:20:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|206
1723447500000|2024-08-12 07:25:00|10315.6|10313.6|10315.3|10313.3|10316|10314|10314.9|10312.9|482
1723447800000|2024-08-12 07:30:00|10315.6|10313.6|10315.6|10313.6|10315.8|10313.8|10315.3|10313.3|283
1723448100000|2024-08-12 07:35:00|10316|10314|10317.2|10315.2|10317.2|10315.2|10316|10314|727
1723448400000|2024-08-12 07:40:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|553
1723448700000|2024-08-12 07:45:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|926
1723449000000|2024-08-12 07:50:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|322
1723449300000|2024-08-12 07:55:00|10316.8|10314.8|10318.8|10316.8|10319.2|10317.2|10316.4|10314.4|2190
1723449600000|2024-08-12 08:00:00|10318.6|10316.6|10318.4|10316.4|10318.8|10316.8|10318|10316|1159
1723449900000|2024-08-12 08:05:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|948
1723450200000|2024-08-12 08:10:00|10318.8|10316.8|10318.8|10316.8|10319|10317|10318.4|10316.4|1284
1723450500000|2024-08-12 08:15:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|811
1723450800000|2024-08-12 08:20:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.6|10316.6|404
1723451100000|2024-08-12 08:25:00|10318.8|10316.8|10319|10317|10319.2|10317.2|10318.8|10316.8|623
1723451400000|2024-08-12 08:30:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|482
1723451700000|2024-08-12 08:35:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|2376
1723452000000|2024-08-12 08:40:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|726
1723452300000|2024-08-12 08:45:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|1008
1723452600000|2024-08-12 08:50:00|10319.2|10317.2|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|4382
1723452900000|2024-08-12 08:55:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|2765
1723453200000|2024-08-12 09:00:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|355
1723453500000|2024-08-12 09:05:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|450
1723453800000|2024-08-12 09:10:00|10319.9|10317.9|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|1291
1723454100000|2024-08-12 09:15:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|349
1723454400000|2024-08-12 09:20:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.8|10317.8|163
1723454700000|2024-08-12 09:25:00|||||||||58
1723455000000|2024-08-12 09:30:00|10320.1|10318.1|10319.6|10317.6|10320.1|10318.1|10319.2|10317.2|243
1723455300000|2024-08-12 09:35:00|10319.4|10317.4|10318.8|10316.8|10319.6|10317.6|10318.4|10316.4|144
1723455600000|2024-08-12 09:40:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|2891
1723455900000|2024-08-12 09:45:00|10317.4|10315.4|10318|10316|10318|10316|10317.2|10315.2|2552
1723456200000|2024-08-12 09:50:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10318.2|10316.2|1136
1723456500000|2024-08-12 09:55:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|310
1723456800000|2024-08-12 10:00:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|114
1723457100000|2024-08-12 10:05:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|805
1723457400000|2024-08-12 10:10:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319|10317|86
1723457700000|2024-08-12 10:15:00|10319|10317|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|270
1723458000000|2024-08-12 10:20:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|177
1723458300000|2024-08-12 10:25:00|10317.6|10315.6|10318|10316|10318.4|10316.4|10317.6|10315.6|441
1723458600000|2024-08-12 10:30:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|124
1723458900000|2024-08-12 10:35:00|10318.2|10316.2|10317.6|10315.6|10318.2|10316.2|10317.2|10315.2|1778
1723459200000|2024-08-12 10:40:00|10318|10316|10318|10316|10318|10316|10318|10316|141
1723459500000|2024-08-12 10:45:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|267
1723459800000|2024-08-12 10:50:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|481
1723460100000|2024-08-12 10:55:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|284
1723460400000|2024-08-12 11:00:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|465
1723460700000|2024-08-12 11:05:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|373
1723461000000|2024-08-12 11:10:00|10316.8|10314.8|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|468
1723461300000|2024-08-12 11:15:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|661
1723461600000|2024-08-12 11:20:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|366
1723461900000|2024-08-12 11:25:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|809
1723462200000|2024-08-12 11:30:00|10316.4|10314.4|10317.2|10315.2|10317.2|10315.2|10316.4|10314.4|672
1723462500000|2024-08-12 11:35:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|664
1723462800000|2024-08-12 11:40:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|3429
1723463100000|2024-08-12 11:45:00|10318|10316|10318|10316|10318.8|10316.8|10318|10316|3273
1723463400000|2024-08-12 11:50:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|578
1723463700000|2024-08-12 11:55:00|10318.6|10316.6|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|464
1723464000000|2024-08-12 12:00:00|10319.2|10317.2|10320.3|10318.3|10320.7|10318.7|10319.2|10317.2|3540
1723464300000|2024-08-12 12:05:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.3|10318.3|2472
1723464600000|2024-08-12 12:10:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.3|10319.3|1550
1723464900000|2024-08-12 12:15:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.3|10318.3|959
1723465200000|2024-08-12 12:20:00|10321.5|10319.5|10321.5|10319.5|10322.7|10320.7|10321.1|10319.1|2918
1723465500000|2024-08-12 12:25:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|1865
1723465800000|2024-08-12 12:30:00|10321.5|10319.5|10319.6|10317.6|10321.5|10319.5|10319.6|10317.6|5970
1723466100000|2024-08-12 12:35:00|10319.2|10317.2|10319.6|10317.6|10319.9|10317.9|10319.2|10317.2|1363
1723466400000|2024-08-12 12:40:00|10319.9|10317.9|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|778
1723466700000|2024-08-12 12:45:00|10318.4|10316.4|10317.2|10315.2|10318.8|10316.8|10317.2|10315.2|2084
1723467000000|2024-08-12 12:50:00|10317|10315|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|1429
1723467300000|2024-08-12 12:55:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316|10314|1359
1723467600000|2024-08-12 13:00:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317.2|10315.2|787
1723467900000|2024-08-12 13:05:00|10318|10316|10318.8|10316.8|10319.2|10317.2|10317.6|10315.6|1524
1723468200000|2024-08-12 13:10:00|10319.2|10317.2|10318.4|10316.4|10319.2|10317.2|10317.6|10315.6|967
1723468500000|2024-08-12 13:15:00|10318|10316|10318|10316|10318.4|10316.4|10317.4|10315.4|2578
1723468800000|2024-08-12 13:20:00|10317.8|10315.8|10318.4|10316.4|10318.4|10316.4|10317.2|10315.2|2011
1723469100000|2024-08-12 13:25:00|10318.8|10316.8|10317.6|10315.6|10318.8|10316.8|10317.6|10315.6|1564
1723469400000|2024-08-12 13:30:00|10318|10316|10316.8|10314.8|10318.4|10316.4|10316.8|10314.8|1971
1723469700000|2024-08-12 13:35:00|10316.4|10314.4|10318|10316|10318|10316|10316.4|10314.4|2591
1723470000000|2024-08-12 13:40:00|10318.4|10316.4|10321.1|10319.1|10321.5|10319.5|10318|10316|3264
1723470300000|2024-08-12 13:45:00|10321.5|10319.5|10322.3|10320.3|10323.9|10321.9|10321.1|10319.1|4406
1723470600000|2024-08-12 13:50:00|10322.1|10320.1|10322.7|10320.7|10323.1|10321.1|10321.5|10319.5|3407
1723470900000|2024-08-12 13:55:00|10322.3|10320.3|10324.2|10322.2|10324.6|10322.6|10322.3|10320.3|5925
1723471200000|2024-08-12 14:00:00|10323.9|10321.9|10324.2|10322.2|10325|10323|10323.1|10321.1|6130
1723471500000|2024-08-12 14:05:00|10324.6|10322.6|10321.5|10319.5|10324.6|10322.6|10320.7|10318.7|8275
1723471800000|2024-08-12 14:10:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|3045
1723472100000|2024-08-12 14:15:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.1|10319.1|2054
1723472400000|2024-08-12 14:20:00|10322.1|10320.1|10320.7|10318.7|10322.3|10320.3|10320.3|10318.3|1571
1723472700000|2024-08-12 14:25:00|10320.3|10318.3|10321.1|10319.1|10321.1|10319.1|10320.3|10318.3|1918
1723473000000|2024-08-12 14:30:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10320.7|10318.7|1442
1723473300000|2024-08-12 14:35:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.1|10319.1|1768
1723473600000|2024-08-12 14:40:00|10321.9|10319.9|10321.1|10319.1|10322.3|10320.3|10320.7|10318.7|1389
1723473900000|2024-08-12 14:45:00|10321.5|10319.5|10321.1|10319.1|10322.3|10320.3|10321.1|10319.1|1200
1723474200000|2024-08-12 14:50:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|1807
1723474500000|2024-08-12 14:55:00|10319.6|10317.6|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|1487
1723474800000|2024-08-12 15:00:00|10320.5|10318.5|10319.9|10317.9|10320.7|10318.7|10319.6|10317.6|2024
1723475100000|2024-08-12 15:05:00|10320.3|10318.3|10321.1|10319.1|10321.5|10319.5|10319.9|10317.9|2459
1723475400000|2024-08-12 15:10:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10320.7|10318.7|2314
1723475700000|2024-08-12 15:15:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|2436
1723476000000|2024-08-12 15:20:00|10322.3|10320.3|10325|10323|10325|10323|10322.3|10320.3|4599
1723476300000|2024-08-12 15:25:00|10325.4|10323.4|10324.2|10322.2|10325.4|10323.4|10324|10322|1797
1723476600000|2024-08-12 15:30:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.9|10321.9|2146
1723476900000|2024-08-12 15:35:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|2222
1723477200000|2024-08-12 15:40:00|10323.5|10321.5|10324.6|10322.6|10325|10323|10323.5|10321.5|1832
1723477500000|2024-08-12 15:45:00|10324.2|10322.2|10325|10323|10325.4|10323.4|10324.2|10322.2|2034
1723477800000|2024-08-12 15:50:00|10324.6|10322.6|10323.5|10321.5|10325|10323|10323.1|10321.1|4602
1723478100000|2024-08-12 15:55:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|1821
1723478400000|2024-08-12 16:00:00|10322.7|10320.7|10323.5|10321.5|10323.5|10321.5|10322.3|10320.3|2243
1723478700000|2024-08-12 16:05:00|10323.9|10321.9|10324.6|10322.6|10325|10323|10323.9|10321.9|3508
1723479000000|2024-08-12 16:10:00|10324.8|10322.8|10324.2|10322.2|10325|10323|10323.9|10321.9|2115
1723479300000|2024-08-12 16:15:00|10324.6|10322.6|10323.9|10321.9|10325.4|10323.4|10323.9|10321.9|1385
1723479600000|2024-08-12 16:20:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|758
1723479900000|2024-08-12 16:25:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|392
1723480200000|2024-08-12 16:30:00|10324.6|10322.6|10323.9|10321.9|10324.6|10322.6|10323.5|10321.5|1156
1723480500000|2024-08-12 16:35:00|10324.2|10322.2|10323.1|10321.1|10324.2|10322.2|10323.1|10321.1|2351
1723480800000|2024-08-12 16:40:00|10323.5|10321.5|10323.1|10321.1|10323.9|10321.9|10322.7|10320.7|2293
1723481100000|2024-08-12 16:45:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|997
1723481400000|2024-08-12 16:50:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|919
1723481700000|2024-08-12 16:55:00|10323.1|10321.1|10324.2|10322.2|10324.6|10322.6|10323.1|10321.1|1276
1723482000000|2024-08-12 17:00:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|1319
1723482300000|2024-08-12 17:05:00|10325.4|10323.4|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|1080
1723482600000|2024-08-12 17:10:00|10325|10323|10325|10323|10325.8|10323.8|10323.3|10321.3|4006
1723482900000|2024-08-12 17:15:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|962
1723483200000|2024-08-12 17:20:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|1251
1723483500000|2024-08-12 17:25:00|10324.2|10322.2|10325.4|10323.4|10325.8|10323.8|10323.9|10321.9|1954
1723483800000|2024-08-12 17:30:00|10325|10323|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|802
1723484100000|2024-08-12 17:35:00|10324.8|10322.8|10326|10324|10326.2|10324.2|10324.6|10322.6|1599
1723484400000|2024-08-12 17:40:00|10325.8|10323.8|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|862
1723484700000|2024-08-12 17:45:00|10327|10325|10328.9|10326.9|10328.9|10326.9|10326.6|10324.6|8818
1723485000000|2024-08-12 17:50:00|10328.5|10326.5|10327.8|10325.8|10328.9|10326.9|10327.8|10325.8|480
1723485300000|2024-08-12 17:55:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10326.6|10324.6|2218
1723485600000|2024-08-12 18:00:00|10328.1|10326.1|10328.5|10326.5|10328.9|10326.9|10327.8|10325.8|1273
1723485900000|2024-08-12 18:05:00|10328.9|10326.9|10328.9|10326.9|10329.7|10327.7|10328.5|10326.5|3342
1723486200000|2024-08-12 18:10:00|10329.3|10327.3|10328.5|10326.5|10329.3|10327.3|10328.1|10326.1|1709
1723486500000|2024-08-12 18:15:00|10328.9|10326.9|10328.1|10326.1|10329.3|10327.3|10327.8|10325.8|2068
1723486800000|2024-08-12 18:20:00|10328.5|10326.5|10328.9|10326.9|10328.9|10326.9|10327.8|10325.8|1107
1723487100000|2024-08-12 18:25:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|950
1723487400000|2024-08-12 18:30:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10327.8|10325.8|1574
1723487700000|2024-08-12 18:35:00|10328.3|10326.3|10327.8|10325.8|10328.3|10326.3|10327.8|10325.8|218
1723488000000|2024-08-12 18:40:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|1218
1723488300000|2024-08-12 18:45:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|1015
1723488600000|2024-08-12 18:50:00|10327.8|10325.8|10327.6|10325.6|10327.8|10325.8|10327.4|10325.4|657
1723488900000|2024-08-12 18:55:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327|10325|2787
1723489200000|2024-08-12 19:00:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10326.8|10324.8|1374
1723489500000|2024-08-12 19:05:00|10327.8|10325.8|10327.4|10325.4|10328.1|10326.1|10327|10325|1674
1723489800000|2024-08-12 19:10:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|1534
1723490100000|2024-08-12 19:15:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|540
1723490400000|2024-08-12 19:20:00|10326.4|10324.4|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|781
1723490700000|2024-08-12 19:25:00|10326.2|10324.2|10327|10325|10327|10325|10326.2|10324.2|548
1723491000000|2024-08-12 19:30:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327|10325|846
1723491300000|2024-08-12 19:35:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|673
1723491600000|2024-08-12 19:40:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|758
1723491900000|2024-08-12 19:45:00|10328.1|10326.1|10327.4|10325.4|10328.1|10326.1|10327.4|10325.4|1001
1723492200000|2024-08-12 19:50:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|1520
1723492500000|2024-08-12 19:55:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|2945
1723492800000|2024-08-12 20:00:00|10328.1|10326.1|10327.8|10325.8|10328.1|10326.1|10327.8|10325.8|3570
1723493100000|2024-08-12 20:05:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|1190
1723493400000|2024-08-12 20:10:00|10327|10325|10325.8|10323.8|10327|10325|10325.8|10323.8|2751
1723493700000|2024-08-12 20:15:00|10326.2|10324.2|10326.6|10324.6|10326.8|10324.8|10325.8|10323.8|2695
1723494000000|2024-08-12 20:20:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|2377
1723494300000|2024-08-12 20:25:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|3678
1723494600000|2024-08-12 20:30:00|10326.6|10324.6|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|1169
1723494900000|2024-08-12 20:35:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|582
1723495200000|2024-08-12 20:40:00|||||||||453
1723495500000|2024-08-12 20:45:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|1589
1723495800000|2024-08-12 20:50:00|||||||||234
1723496100000|2024-08-12 20:55:00|10326.2|10324.2|10325.8|10323.8|10326.4|10324.4|10325.8|10323.8|819
1723500000000|2024-08-12 22:00:00|10327.4|10325.4|10325.6|10323.6|10327.4|10325.4|10324.6|10322.6|794
1723500300000|2024-08-12 22:05:00|10325.8|10323.8|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|83
1723500600000|2024-08-12 22:10:00|10325.8|10323.8|10326.4|10324.4|10327|10325|10325.8|10323.8|165
1723500900000|2024-08-12 22:15:00|10326.6|10324.6|10326.8|10324.8|10327|10325|10326.6|10324.6|181
1723501200000|2024-08-12 22:20:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|38
1723501500000|2024-08-12 22:25:00|||||||||5
1723501800000|2024-08-12 22:30:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|101
1723502100000|2024-08-12 22:35:00|10326.2|10324.2|10326.4|10324.4|10326.6|10324.6|10326.2|10324.2|85
1723502400000|2024-08-12 22:40:00|10326.2|10324.2|10326.4|10324.4|10326.4|10324.4|10326.2|10324.2|1
1723502700000|2024-08-12 22:45:00|10326.6|10324.6|10326.4|10324.4|10326.6|10324.6|10326.2|10324.2|70
1723503000000|2024-08-12 22:50:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|28
1723503300000|2024-08-12 22:55:00|10326.8|10324.8|10327|10325|10327.2|10325.2|10326.8|10324.8|22
1723503600000|2024-08-12 23:00:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|113
1723503900000|2024-08-12 23:05:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|85
1723504200000|2024-08-12 23:10:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|34
1723504500000|2024-08-12 23:15:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|19
1723504800000|2024-08-12 23:20:00|||||||||2
1723505100000|2024-08-12 23:25:00|||||||||4
1723505400000|2024-08-12 23:30:00|10325.8|10323.8|10327|10325|10327|10325|10325.8|10323.8|162
1723505700000|2024-08-12 23:35:00|10327.4|10325.4|10327.2|10325.2|10327.4|10325.4|10327|10325|62
1723506000000|2024-08-12 23:40:00|10327|10325|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|180
1723506300000|2024-08-12 23:45:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10325.8|10323.8|110
1723506600000|2024-08-12 23:50:00|10327|10325|10326.8|10324.8|10327|10325|10326.6|10324.6|92
1723506900000|2024-08-12 23:55:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|78
1723507200000|2024-08-13 00:00:00|10327.6|10325.6|10327.4|10325.4|10327.8|10325.8|10327.2|10325.2|41
1723507500000|2024-08-13 00:05:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|155
1723507800000|2024-08-13 00:10:00|10326.6|10324.6|10326|10324|10326.6|10324.6|10325.8|10323.8|419
1723508100000|2024-08-13 00:15:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|255
1723508400000|2024-08-13 00:20:00|10326|10324|10326.2|10324.2|10326.2|10324.2|10326|10324|98
1723508700000|2024-08-13 00:25:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|127
1723509000000|2024-08-13 00:30:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|164
1723509300000|2024-08-13 00:35:00|10326|10324|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|22
1723509600000|2024-08-13 00:40:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|8
1723509900000|2024-08-13 00:45:00|10325.6|10323.6|10325|10323|10325.8|10323.8|10325|10323|286
1723510200000|2024-08-13 00:50:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|776
1723510500000|2024-08-13 00:55:00|10324.8|10322.8|10325|10323|10325|10323|10324.8|10322.8|143
1723510800000|2024-08-13 01:00:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|76
1723511100000|2024-08-13 01:05:00|10325|10323|10324.6|10322.6|10325|10323|10324.6|10322.6|31
1723511400000|2024-08-13 01:10:00|10325|10323|10324.6|10322.6|10325|10323|10324.6|10322.6|49
1723511700000|2024-08-13 01:15:00|10325|10323|10324.6|10322.6|10325|10323|10324.4|10322.4|337
1723512000000|2024-08-13 01:20:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|152
1723512300000|2024-08-13 01:25:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|64
1723512600000|2024-08-13 01:30:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|336
1723512900000|2024-08-13 01:35:00|||||||||38
1723513200000|2024-08-13 01:40:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|501
1723513500000|2024-08-13 01:45:00|||||||||9
1723513800000|2024-08-13 01:50:00|10326.2|10324.2|10326.6|10324.6|10326.8|10324.8|10326.2|10324.2|246
1723514100000|2024-08-13 01:55:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|258
1723514400000|2024-08-13 02:00:00|||||||||48
1723514700000|2024-08-13 02:05:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|324
1723515000000|2024-08-13 02:10:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|71
1723515300000|2024-08-13 02:15:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|160
1723515600000|2024-08-13 02:20:00|||||||||90
1723515900000|2024-08-13 02:25:00|||||||||5
1723516200000|2024-08-13 02:30:00|10325.8|10323.8|10326|10324|10326.2|10324.2|10325.8|10323.8|71
1723516500000|2024-08-13 02:35:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|62
1723516800000|2024-08-13 02:40:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|97
1723517100000|2024-08-13 02:45:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|364
1723517400000|2024-08-13 02:50:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|216
1723517700000|2024-08-13 02:55:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|21
1723518000000|2024-08-13 03:00:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|217
1723518300000|2024-08-13 03:05:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|207
1723518600000|2024-08-13 03:10:00|10327.2|10325.2|10327.4|10325.4|10327.8|10325.8|10327|10325|572
1723518900000|2024-08-13 03:15:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|304
1723519200000|2024-08-13 03:20:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|183
1723519500000|2024-08-13 03:25:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|515
1723519800000|2024-08-13 03:30:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|329
1723520100000|2024-08-13 03:35:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|616
1723520400000|2024-08-13 03:40:00|10327|10325|10327|10325|10327|10325|10327|10325|84
1723520700000|2024-08-13 03:45:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|43
1723521000000|2024-08-13 03:50:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|42
1723521300000|2024-08-13 03:55:00|10327.4|10325.4|10327.4|10325.4|10327.4|10325.4|10327|10325|77
1723521600000|2024-08-13 04:00:00|10327.6|10325.6|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|224
1723521900000|2024-08-13 04:05:00|10327.8|10325.8|10327.6|10325.6|10327.8|10325.8|10327.4|10325.4|79
1723522200000|2024-08-13 04:10:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|15
1723522500000|2024-08-13 04:15:00|10327.6|10325.6|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|70
1723522800000|2024-08-13 04:20:00|10327.6|10325.6|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|27
1723523100000|2024-08-13 04:25:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|48
1723523400000|2024-08-13 04:30:00|10327.6|10325.6|10327|10325|10327.6|10325.6|10327|10325|628
1723523700000|2024-08-13 04:35:00|||||||||161
1723524000000|2024-08-13 04:40:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|804
1723524300000|2024-08-13 04:45:00|||||||||28
1723524600000|2024-08-13 04:50:00|10326|10324|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|354
1723524900000|2024-08-13 04:55:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|77
1723525200000|2024-08-13 05:00:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|805
1723525500000|2024-08-13 05:05:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|466
1723525800000|2024-08-13 05:10:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|342
1723526100000|2024-08-13 05:15:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|300
1723526400000|2024-08-13 05:20:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|169
1723526700000|2024-08-13 05:25:00|10326.6|10324.6|10325.8|10323.8|10326.6|10324.6|10325.4|10323.4|967
1723527000000|2024-08-13 05:30:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|76
1723527300000|2024-08-13 05:35:00|10326|10324|10326.4|10324.4|10326.6|10324.6|10325.8|10323.8|442
1723527600000|2024-08-13 05:40:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|222
1723527900000|2024-08-13 05:45:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|247
1723528200000|2024-08-13 05:50:00|10326.4|10324.4|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|86
1723528500000|2024-08-13 05:55:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.6|10324.6|217
1723528800000|2024-08-13 06:00:00|10327|10325|10327|10325|10327|10325|10326.2|10324.2|1145
1723529100000|2024-08-13 06:05:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|294
1723529400000|2024-08-13 06:10:00|||||||||8
1723529700000|2024-08-13 06:15:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|425
1723530000000|2024-08-13 06:20:00|||||||||15
1723530300000|2024-08-13 06:25:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|409
1723530600000|2024-08-13 06:30:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|483
1723530900000|2024-08-13 06:35:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|214
1723531200000|2024-08-13 06:40:00|10325.8|10323.8|10324.6|10322.6|10326.2|10324.2|10324.6|10322.6|417
1723531500000|2024-08-13 06:45:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|391
1723531800000|2024-08-13 06:50:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|530
1723532100000|2024-08-13 06:55:00|||||||||96
1723532400000|2024-08-13 07:00:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|636
1723532700000|2024-08-13 07:05:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10324.8|10322.8|185
1723533000000|2024-08-13 07:10:00|10324.8|10322.8|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|278
1723533300000|2024-08-13 07:15:00|10325|10323|10325|10323|10325|10323|10325|10323|126
1723533600000|2024-08-13 07:20:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|491
1723533900000|2024-08-13 07:25:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|1006
1723534200000|2024-08-13 07:30:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|547
1723534500000|2024-08-13 07:35:00|10325.8|10323.8|10326.2|10324.2|10326.6|10324.6|10325.4|10323.4|749
1723534800000|2024-08-13 07:40:00|||||||||241
1723535100000|2024-08-13 07:45:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.4|10323.4|335
1723535400000|2024-08-13 07:50:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|669
1723535700000|2024-08-13 07:55:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|1304
1723536000000|2024-08-13 08:00:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|505
1723536300000|2024-08-13 08:05:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.6|10324.6|191
1723536600000|2024-08-13 08:10:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|277
1723536900000|2024-08-13 08:15:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|472
1723537200000|2024-08-13 08:20:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|262
1723537500000|2024-08-13 08:25:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|184
1723537800000|2024-08-13 08:30:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|203
1723538100000|2024-08-13 08:35:00|10326.2|10324.2|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|586
1723538400000|2024-08-13 08:40:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|288
1723538700000|2024-08-13 08:45:00|10324.8|10322.8|10325|10323|10325|10323|10324.6|10322.6|259
1723539000000|2024-08-13 08:50:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.6|10322.6|222
1723539300000|2024-08-13 08:55:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|62
1723539600000|2024-08-13 09:00:00|10325|10323|10325.8|10323.8|10325.8|10323.8|10325|10323|665
1723539900000|2024-08-13 09:05:00|10325.6|10323.6|10325.4|10323.4|10325.8|10323.8|10325|10323|302
1723540200000|2024-08-13 09:10:00|10325.2|10323.2|10324.6|10322.6|10325.4|10323.4|10324.6|10322.6|417
1723540500000|2024-08-13 09:15:00|10325|10323|10324.2|10322.2|10325|10323|10324.2|10322.2|953
1723540800000|2024-08-13 09:20:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|993
1723541100000|2024-08-13 09:25:00|||||||||218
1723541400000|2024-08-13 09:30:00|10324|10322|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|298
1723541700000|2024-08-13 09:35:00|||||||||12
1723542000000|2024-08-13 09:40:00|||||||||2
1723542300000|2024-08-13 09:45:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|221
1723542600000|2024-08-13 09:50:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|702
1723542900000|2024-08-13 09:55:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|703
1723543200000|2024-08-13 10:00:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|485
1723543500000|2024-08-13 10:05:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|403
1723543800000|2024-08-13 10:10:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|365
1723544100000|2024-08-13 10:15:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|261
1723544400000|2024-08-13 10:20:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|430
1723544700000|2024-08-13 10:25:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|405
1723545000000|2024-08-13 10:30:00|10326.2|10324.2|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|491
1723545300000|2024-08-13 10:35:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|481
1723545600000|2024-08-13 10:40:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|522
1723545900000|2024-08-13 10:45:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|487
1723546200000|2024-08-13 10:50:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|395
1723546500000|2024-08-13 10:55:00|10326.6|10324.6|10327|10325|10327|10325|10326.2|10324.2|806
1723546800000|2024-08-13 11:00:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.6|10324.6|642
1723547100000|2024-08-13 11:05:00|10326.8|10324.8|10328.1|10326.1|10328.1|10326.1|10326.6|10324.6|3616
1723547400000|2024-08-13 11:10:00|10328.5|10326.5|10328.3|10326.3|10328.5|10326.5|10328.1|10326.1|1413
1723547700000|2024-08-13 11:15:00|10328.1|10326.1|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|925
1723548000000|2024-08-13 11:20:00|10328.7|10326.7|10329.3|10327.3|10330.1|10328.1|10328.5|10326.5|1366
1723548300000|2024-08-13 11:25:00|10329.7|10327.7|10329.3|10327.3|10329.7|10327.7|10329.3|10327.3|863
1723548600000|2024-08-13 11:30:00|10328.9|10326.9|10328.5|10326.5|10329.3|10327.3|10328.1|10326.1|6078
1723548900000|2024-08-13 11:35:00|10328.1|10326.1|10328.9|10326.9|10328.9|10326.9|10328.1|10326.1|1235
1723549200000|2024-08-13 11:40:00|10329.3|10327.3|10329.3|10327.3|10330.5|10328.5|10328.9|10326.9|3813
1723549500000|2024-08-13 11:45:00|10328.9|10326.9|10329.7|10327.7|10330.1|10328.1|10328.9|10326.9|2512
1723549800000|2024-08-13 11:50:00|10329.3|10327.3|10330.5|10328.5|10330.9|10328.9|10329.3|10327.3|3040
1723550100000|2024-08-13 11:55:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.1|10328.1|1594
1723550400000|2024-08-13 12:00:00|10331.1|10329.1|10330.9|10328.9|10331.7|10329.7|10330.9|10328.9|2450
1723550700000|2024-08-13 12:05:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10329.7|10327.7|2937
1723551000000|2024-08-13 12:10:00|10329.7|10327.7|10328.9|10326.9|10330.1|10328.1|10328.9|10326.9|2609
1723551300000|2024-08-13 12:15:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10327.8|10325.8|10686
1723551600000|2024-08-13 12:20:00|10329.3|10327.3|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|3866
1723551900000|2024-08-13 12:25:00|10329.3|10327.3|10329.5|10327.5|10329.7|10327.7|10327.4|10325.4|5168
1723552200000|2024-08-13 12:30:00|10336.5|10334.5|10333.8|10331.8|10338.3|10336.3|10330.1|10328.1|13558
1723552500000|2024-08-13 12:35:00|10333.6|10331.6|10336|10334|10336|10334|10332.1|10330.1|5394
1723552800000|2024-08-13 12:40:00|10336.4|10334.4|10334.8|10332.8|10336.7|10334.7|10334.8|10332.8|5022
1723553100000|2024-08-13 12:45:00|10335.2|10333.2|10334|10332|10335.6|10333.6|10333.6|10331.6|6600
1723553400000|2024-08-13 12:50:00|10334.4|10332.4|10334.4|10332.4|10335.6|10333.6|10333.2|10331.2|10173
1723553700000|2024-08-13 12:55:00|10334|10332|10334|10332|10334.8|10332.8|10333.6|10331.6|4255
1723554000000|2024-08-13 13:00:00|10333.6|10331.6|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|1969
1723554300000|2024-08-13 13:05:00|10334.6|10332.6|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|1335
1723554600000|2024-08-13 13:10:00|10334.8|10332.8|10336|10334|10336.4|10334.4|10334.4|10332.4|5800
1723554900000|2024-08-13 13:15:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|6973
1723555200000|2024-08-13 13:20:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|3877
1723555500000|2024-08-13 13:25:00|10337.5|10335.5|10338.7|10336.7|10339.1|10337.1|10337.1|10335.1|13324
1723555800000|2024-08-13 13:30:00|10339.1|10337.1|10337.9|10335.9|10339.1|10337.1|10337.1|10335.1|7799
1723556100000|2024-08-13 13:35:00|10337.5|10335.5|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|1737
1723556400000|2024-08-13 13:40:00|10337.5|10335.5|10336.4|10334.4|10337.9|10335.9|10336|10334|4752
1723556700000|2024-08-13 13:45:00|10336|10334|10337.1|10335.1|10337.1|10335.1|10335.6|10333.6|4232
1723557000000|2024-08-13 13:50:00|10337.3|10335.3|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|2655
1723557300000|2024-08-13 13:55:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10336|10334|2151
1723557600000|2024-08-13 14:00:00|10335.8|10333.8|10336.7|10334.7|10336.7|10334.7|10335.6|10333.6|3522
1723557900000|2024-08-13 14:05:00|10336.9|10334.9|10336.7|10334.7|10337.1|10335.1|10336|10334|3380
1723558200000|2024-08-13 14:10:00|10336.4|10334.4|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|2717
1723558500000|2024-08-13 14:15:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|2671
1723558800000|2024-08-13 14:20:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|698
1723559100000|2024-08-13 14:25:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|2022
1723559400000|2024-08-13 14:30:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10334.8|10332.8|3105
1723559700000|2024-08-13 14:35:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|1614
1723560000000|2024-08-13 14:40:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10335.6|10333.6|1281
1723560300000|2024-08-13 14:45:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|1512
1723560600000|2024-08-13 14:50:00|10336.2|10334.2|10337.1|10335.1|10337.1|10335.1|10336.2|10334.2|1381
1723560900000|2024-08-13 14:55:00|10337.5|10335.5|10337.5|10335.5|10337.7|10335.7|10337.1|10335.1|1392
1723561200000|2024-08-13 15:00:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|1035
1723561500000|2024-08-13 15:05:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|5284
1723561800000|2024-08-13 15:10:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|2581
1723562100000|2024-08-13 15:15:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|2307
1723562400000|2024-08-13 15:20:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|695
1723562700000|2024-08-13 15:25:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336.4|10334.4|1802
1723563000000|2024-08-13 15:30:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|2054
1723563300000|2024-08-13 15:35:00|10336.2|10334.2|10336|10334|10336.7|10334.7|10336|10334|3385
1723563600000|2024-08-13 15:40:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.6|10333.6|3413
1723563900000|2024-08-13 15:45:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|1259
1723564200000|2024-08-13 15:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|2080
1723564500000|2024-08-13 15:55:00|10337.1|10335.1|10336.9|10334.9|10337.1|10335.1|10336.7|10334.7|797
1723564800000|2024-08-13 16:00:00|10337.1|10335.1|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|1569
1723565100000|2024-08-13 16:05:00|10338.1|10336.1|10337.9|10335.9|10338.1|10336.1|10337.5|10335.5|2484
1723565400000|2024-08-13 16:10:00|10337.7|10335.7|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|1154
1723565700000|2024-08-13 16:15:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|1253
1723566000000|2024-08-13 16:20:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|1699
1723566300000|2024-08-13 16:25:00|10337.7|10335.7|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1146
1723566600000|2024-08-13 16:30:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|2014
1723566900000|2024-08-13 16:35:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|6129
1723567200000|2024-08-13 16:40:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|1500
1723567500000|2024-08-13 16:45:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.3|10336.3|1230
1723567800000|2024-08-13 16:50:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|965
1723568100000|2024-08-13 16:55:00|10338.7|10336.7|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|2534
1723568400000|2024-08-13 17:00:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|4430
1723568700000|2024-08-13 17:05:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1855
1723569000000|2024-08-13 17:10:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|647
1723569300000|2024-08-13 17:15:00|10339.1|10337.1|10340.3|10338.3|10340.6|10338.6|10339.1|10337.1|3516
1723569600000|2024-08-13 17:20:00|10339.9|10337.9|10339.9|10337.9|10340.1|10338.1|10339.5|10337.5|967
1723569900000|2024-08-13 17:25:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1176
1723570200000|2024-08-13 17:30:00|10339.1|10337.1|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|2892
1723570500000|2024-08-13 17:35:00|||||||||188
1723570800000|2024-08-13 17:40:00|||||||||785
1723571100000|2024-08-13 17:45:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|3021
1723571400000|2024-08-13 17:50:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1350
1723571700000|2024-08-13 17:55:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|526
1723572000000|2024-08-13 18:00:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|608
1723572300000|2024-08-13 18:05:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10338.1|10336.1|670
1723572600000|2024-08-13 18:10:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|632
1723572900000|2024-08-13 18:15:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.5|10336.5|361
1723573200000|2024-08-13 18:20:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|1596
1723573500000|2024-08-13 18:25:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1393
1723573800000|2024-08-13 18:30:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|486
1723574100000|2024-08-13 18:35:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|196
1723574400000|2024-08-13 18:40:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|519
1723574700000|2024-08-13 18:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|324
1723575000000|2024-08-13 18:50:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1123
1723575300000|2024-08-13 18:55:00|10339.9|10337.9|10340.6|10338.6|10340.6|10338.6|10339.5|10337.5|2483
1723575600000|2024-08-13 19:00:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|1322
1723575900000|2024-08-13 19:05:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|473
1723576200000|2024-08-13 19:10:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|1574
1723576500000|2024-08-13 19:15:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|1016
1723576800000|2024-08-13 19:20:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|1489
1723577100000|2024-08-13 19:25:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|756
1723577400000|2024-08-13 19:30:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1748
1723577700000|2024-08-13 19:35:00|10339.9|10337.9|10339.5|10337.5|10340.1|10338.1|10339.5|10337.5|2245
1723578000000|2024-08-13 19:40:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|1783
1723578300000|2024-08-13 19:45:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|3714
1723578600000|2024-08-13 19:50:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|595
1723578900000|2024-08-13 19:55:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1696
1723579200000|2024-08-13 20:00:00|10340.5|10338.5|10341|10339|10341.4|10339.4|10340.3|10338.3|1171
1723579500000|2024-08-13 20:05:00|||||||||961
1723579800000|2024-08-13 20:10:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|2252
1723580100000|2024-08-13 20:15:00|10341|10339|10340.8|10338.8|10341.4|10339.4|10340.6|10338.6|1506
1723580400000|2024-08-13 20:20:00|10341|10339|10341|10339|10341|10339|10340.8|10338.8|124
1723580700000|2024-08-13 20:25:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|1230
1723581000000|2024-08-13 20:30:00|10340.3|10338.3|10340.6|10338.6|10341|10339|10340.3|10338.3|1412
1723581300000|2024-08-13 20:35:00|10341|10339|10341|10339|10341.2|10339.2|10341|10339|779
1723581600000|2024-08-13 20:40:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|384
1723581900000|2024-08-13 20:45:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|1469
1723582200000|2024-08-13 20:50:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|534
1723582500000|2024-08-13 20:55:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|938
1723586400000|2024-08-13 22:00:00|10341|10339|10340.5|10338.5|10341.2|10339.2|10340.3|10338.3|343
1723586700000|2024-08-13 22:05:00|10340.6|10338.6|10340.6|10338.6|10340.8|10338.8|10340.5|10338.5|93
1723587000000|2024-08-13 22:10:00|10340.5|10338.5|10340.3|10338.3|10340.5|10338.5|10340.3|10338.3|160
1723587600000|2024-08-13 22:20:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|201
1723588200000|2024-08-13 22:30:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|91
1723588500000|2024-08-13 22:35:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|2
1723588800000|2024-08-13 22:40:00|||||||||3
1723589100000|2024-08-13 22:45:00|||||||||9
1723589400000|2024-08-13 22:50:00|||||||||4
1723589700000|2024-08-13 22:55:00|||||||||2
1723590000000|2024-08-13 23:00:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|438
1723590300000|2024-08-13 23:05:00|||||||||69
1723590600000|2024-08-13 23:10:00|||||||||32
1723590900000|2024-08-13 23:15:00|||||||||1
1723591200000|2024-08-13 23:20:00|10340.5|10338.5|10340.5|10338.5|10340.6|10338.6|10340.3|10338.3|39
1723591500000|2024-08-13 23:25:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|3
1723591800000|2024-08-13 23:30:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|298
1723592400000|2024-08-13 23:40:00|10340.1|10338.1|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|292
1723592700000|2024-08-13 23:45:00|||||||||161
1723593000000|2024-08-13 23:50:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|612
1723593300000|2024-08-13 23:55:00|10340.6|10338.6|10340.8|10338.8|10340.8|10338.8|10340.6|10338.6|244
1723593600000|2024-08-14 00:00:00|10340.6|10338.6|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|67
1723593900000|2024-08-14 00:05:00|||||||||213
1723594200000|2024-08-14 00:10:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|435
1723594500000|2024-08-14 00:15:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|305
1723594800000|2024-08-14 00:20:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1803
1723595100000|2024-08-14 00:25:00|10340.1|10338.1|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|729
1723595400000|2024-08-14 00:30:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|601
1723595700000|2024-08-14 00:35:00|10338.9|10336.9|10338.9|10336.9|10339.1|10337.1|10338.7|10336.7|225
1723596000000|2024-08-14 00:40:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|329
1723596300000|2024-08-14 00:45:00|10338.9|10336.9|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|211
1723596600000|2024-08-14 00:50:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|289
1723596900000|2024-08-14 00:55:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|118
1723597200000|2024-08-14 01:00:00|10339.7|10337.7|10339.5|10337.5|10339.7|10337.7|10339.5|10337.5|268
1723597500000|2024-08-14 01:05:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|113
1723597800000|2024-08-14 01:10:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|18
1723598100000|2024-08-14 01:15:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|98
1723598400000|2024-08-14 01:20:00|10339.5|10337.5|10339.7|10337.7|10339.7|10337.7|10339.5|10337.5|64
1723598700000|2024-08-14 01:25:00|10339.5|10337.5|10339.5|10337.5|10339.7|10337.7|10339.5|10337.5|93
1723599000000|2024-08-14 01:30:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|85
1723599300000|2024-08-14 01:35:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|266
1723599600000|2024-08-14 01:40:00|||||||||106
1723599900000|2024-08-14 01:45:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|254
1723600200000|2024-08-14 01:50:00|10338.9|10336.9|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|299
1723600500000|2024-08-14 01:55:00|10338.9|10336.9|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|17
1723600800000|2024-08-14 02:00:00|10339.1|10337.1|10338.9|10336.9|10339.5|10337.5|10338.7|10336.7|264
1723601100000|2024-08-14 02:05:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|416
1723601400000|2024-08-14 02:10:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|406
1723601700000|2024-08-14 02:15:00|||||||||198
1723602000000|2024-08-14 02:20:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|587
1723602300000|2024-08-14 02:25:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|586
1723602600000|2024-08-14 02:30:00|10339.3|10337.3|10339.1|10337.1|10339.3|10337.3|10339.1|10337.1|351
1723602900000|2024-08-14 02:35:00|10339.3|10337.3|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|321
1723603200000|2024-08-14 02:40:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|231
1723603500000|2024-08-14 02:45:00|||||||||73
1723603800000|2024-08-14 02:50:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|108
1723604100000|2024-08-14 02:55:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|163
1723604400000|2024-08-14 03:00:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|374
1723604700000|2024-08-14 03:05:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.7|10337.7|35
1723605000000|2024-08-14 03:10:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|412
1723605300000|2024-08-14 03:15:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|58
1723605600000|2024-08-14 03:20:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|171
1723605900000|2024-08-14 03:25:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|267
1723606200000|2024-08-14 03:30:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|259
1723606500000|2024-08-14 03:35:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|473
1723606800000|2024-08-14 03:40:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|192
1723607100000|2024-08-14 03:45:00|10339.3|10337.3|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|132
1723607400000|2024-08-14 03:50:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|218
1723607700000|2024-08-14 03:55:00|10339.1|10337.1|10339.1|10337.1|10339.3|10337.3|10339.1|10337.1|200
1723608000000|2024-08-14 04:00:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|284
1723608300000|2024-08-14 04:05:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|155
1723608600000|2024-08-14 04:10:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|26
1723608900000|2024-08-14 04:15:00|||||||||195
1723609200000|2024-08-14 04:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|332
1723609500000|2024-08-14 04:25:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|367
1723609800000|2024-08-14 04:30:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|168
1723610100000|2024-08-14 04:35:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|484
1723610400000|2024-08-14 04:40:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|267
1723610700000|2024-08-14 04:45:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|508
1723611000000|2024-08-14 04:50:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.5|10338.5|129
1723611300000|2024-08-14 04:55:00|10340.8|10338.8|10340.6|10338.6|10340.8|10338.8|10340.5|10338.5|194
1723611600000|2024-08-14 05:00:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|83
1723611900000|2024-08-14 05:05:00|||||||||55
1723612200000|2024-08-14 05:10:00|10340.5|10338.5|10340.3|10338.3|10340.5|10338.5|10340.3|10338.3|48
1723612500000|2024-08-14 05:15:00|10340.5|10338.5|10340.3|10338.3|10340.5|10338.5|10340.3|10338.3|3
1723612800000|2024-08-14 05:20:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|115
1723613400000|2024-08-14 05:30:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|558
1723613700000|2024-08-14 05:35:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|127
1723614000000|2024-08-14 05:40:00|||||||||2
1723614300000|2024-08-14 05:45:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|563
1723614600000|2024-08-14 05:50:00|||||||||218
1723614900000|2024-08-14 05:55:00|10340.3|10338.3|10340.1|10338.1|10340.3|10338.3|10339.9|10337.9|161
1723615200000|2024-08-14 06:00:00|10340.6|10338.6|10341|10339|10341.4|10339.4|10339.9|10337.9|2486
1723615500000|2024-08-14 06:05:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10340.6|10338.6|626
1723615800000|2024-08-14 06:10:00|10340.8|10338.8|10341|10339|10341|10339|10340.8|10338.8|230
1723616100000|2024-08-14 06:15:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|430
1723616400000|2024-08-14 06:20:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|1252
1723616700000|2024-08-14 06:25:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|1402
1723617000000|2024-08-14 06:30:00|10341.2|10339.2|10340.6|10338.6|10341.2|10339.2|10340.3|10338.3|576
1723617300000|2024-08-14 06:35:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|954
1723617600000|2024-08-14 06:40:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|558
1723617900000|2024-08-14 06:45:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|2168
1723618200000|2024-08-14 06:50:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1232
1723618500000|2024-08-14 06:55:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|159
1723618800000|2024-08-14 07:00:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|760
1723619100000|2024-08-14 07:05:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|455
1723619400000|2024-08-14 07:10:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|585
1723619700000|2024-08-14 07:15:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|454
1723620000000|2024-08-14 07:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|204
1723620300000|2024-08-14 07:25:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|407
1723620600000|2024-08-14 07:30:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.7|10337.7|209
1723620900000|2024-08-14 07:35:00|10339.7|10337.7|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|901
1723621200000|2024-08-14 07:40:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|666
1723621500000|2024-08-14 07:45:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|694
1723621800000|2024-08-14 07:50:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|405
1723622100000|2024-08-14 07:55:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|590
1723622400000|2024-08-14 08:00:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|586
1723622700000|2024-08-14 08:05:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|1148
1723623000000|2024-08-14 08:10:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|411
1723623300000|2024-08-14 08:15:00|10338.3|10336.3|10337.9|10335.9|10338.5|10336.5|10337.9|10335.9|1272
1723623600000|2024-08-14 08:20:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|1261
1723623900000|2024-08-14 08:25:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1216
1723624200000|2024-08-14 08:30:00|||||||||45
1723624500000|2024-08-14 08:35:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|507
1723624800000|2024-08-14 08:40:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1059
1723625100000|2024-08-14 08:45:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|377
1723625400000|2024-08-14 08:50:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|243
1723625700000|2024-08-14 08:55:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|205
1723626000000|2024-08-14 09:00:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|451
1723626300000|2024-08-14 09:05:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|1005
1723626600000|2024-08-14 09:10:00|10339.3|10337.3|10339.9|10337.9|10339.9|10337.9|10339.3|10337.3|148
1723626900000|2024-08-14 09:15:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1030
1723627200000|2024-08-14 09:20:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|522
1723627500000|2024-08-14 09:25:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|1258
1723627800000|2024-08-14 09:30:00|10339.5|10337.5|10340.1|10338.1|10340.3|10338.3|10339.5|10337.5|237
1723628100000|2024-08-14 09:35:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|705
1723628400000|2024-08-14 09:40:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10338.7|10336.7|2624
1723628700000|2024-08-14 09:45:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|752
1723629000000|2024-08-14 09:50:00|||||||||47
1723629300000|2024-08-14 09:55:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.1|10338.1|347
1723629600000|2024-08-14 10:00:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|434
1723629900000|2024-08-14 10:05:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|585
1723630200000|2024-08-14 10:10:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10339.9|10337.9|174
1723630500000|2024-08-14 10:15:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|555
1723630800000|2024-08-14 10:20:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|344
1723631100000|2024-08-14 10:25:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|1693
1723631400000|2024-08-14 10:30:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342|10340|2116
1723631700000|2024-08-14 10:35:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10342|10340|465
1723632000000|2024-08-14 10:40:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|507
1723632300000|2024-08-14 10:45:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|152
1723632600000|2024-08-14 10:50:00|10342.6|10340.6|10343.8|10341.8|10343.8|10341.8|10342.6|10340.6|1999
1723632900000|2024-08-14 10:55:00|10343.6|10341.6|10344.2|10342.2|10344.6|10342.6|10343.4|10341.4|938
1723633200000|2024-08-14 11:00:00|10343.8|10341.8|10344.2|10342.2|10344.2|10342.2|10343.8|10341.8|884
1723633500000|2024-08-14 11:05:00|10343.8|10341.8|10343.4|10341.4|10344.2|10342.2|10343|10341|2309
1723633800000|2024-08-14 11:10:00|10343|10341|10343.4|10341.4|10343.4|10341.4|10342.6|10340.6|2733
1723634100000|2024-08-14 11:15:00|10343.2|10341.2|10343.4|10341.4|10343.8|10341.8|10343.2|10341.2|546
1723634400000|2024-08-14 11:20:00|||||||||876
1723634700000|2024-08-14 11:25:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|1240
1723635000000|2024-08-14 11:30:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|1250
1723635300000|2024-08-14 11:35:00|10343|10341|10343|10341|10343.2|10341.2|10342.6|10340.6|1488
1723635600000|2024-08-14 11:40:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|2434
1723635900000|2024-08-14 11:45:00|10343.8|10341.8|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|4380
1723636200000|2024-08-14 11:50:00|10343.4|10341.4|10343.4|10341.4|10343.8|10341.8|10343.4|10341.4|1043
1723636500000|2024-08-14 11:55:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10343|10341|1214
1723636800000|2024-08-14 12:00:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|3651
1723637100000|2024-08-14 12:05:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341|10339|3268
1723637400000|2024-08-14 12:10:00|10341.4|10339.4|10340.6|10338.6|10341.8|10339.8|10340.6|10338.6|6631
1723637700000|2024-08-14 12:15:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|1883
1723638000000|2024-08-14 12:20:00|10340.6|10338.6|10341.4|10339.4|10342.2|10340.2|10340.6|10338.6|6048
1723638300000|2024-08-14 12:25:00|10341.8|10339.8|10340.3|10338.3|10341.8|10339.8|10338.1|10336.1|4788
1723638600000|2024-08-14 12:30:00|10340.5|10338.5|10332.4|10330.4|10356.9|10354.9|10329.3|10327.3|18818
1723638900000|2024-08-14 12:35:00|10332.1|10330.1|10332.8|10330.8|10334.8|10332.8|10329.3|10327.3|16332
1723639200000|2024-08-14 12:40:00|10333.2|10331.2|10335.2|10333.2|10336.7|10334.7|10333.2|10331.2|11701
1723639500000|2024-08-14 12:45:00|10334.8|10332.8|10333.2|10331.2|10335.6|10333.6|10332.4|10330.4|9247
1723639800000|2024-08-14 12:50:00|10333|10331|10333.6|10331.6|10334|10332|10331.7|10329.7|4374
1723640100000|2024-08-14 12:55:00|10333.2|10331.2|10334.4|10332.4|10335.2|10333.2|10332.8|10330.8|2756
1723640400000|2024-08-14 13:00:00|10334.2|10332.2|10334.4|10332.4|10334.6|10332.6|10333.2|10331.2|3102
1723640700000|2024-08-14 13:05:00|10334.2|10332.2|10334.8|10332.8|10335.2|10333.2|10333.2|10331.2|3197
1723641000000|2024-08-14 13:10:00|10335|10333|10333.6|10331.6|10335.2|10333.2|10333.2|10331.2|4117
1723641300000|2024-08-14 13:15:00|10333.2|10331.2|10332.8|10330.8|10334|10332|10332.4|10330.4|3623
1723641600000|2024-08-14 13:20:00|10333.2|10331.2|10333.2|10331.2|10334|10332|10332.4|10330.4|3039
1723641900000|2024-08-14 13:25:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10332.8|10330.8|4165
1723642200000|2024-08-14 13:30:00|10332.8|10330.8|10335.2|10333.2|10335.6|10333.6|10332.8|10330.8|6142
1723642500000|2024-08-14 13:35:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10334.8|10332.8|4835
1723642800000|2024-08-14 13:40:00|10336|10334|10338.3|10336.3|10338.7|10336.7|10335.6|10333.6|8930
1723643100000|2024-08-14 13:45:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|11140
1723643400000|2024-08-14 13:50:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10337.9|10335.9|14316
1723643700000|2024-08-14 13:55:00|10340.3|10338.3|10341.4|10339.4|10341.4|10339.4|10339.1|10337.1|4219
1723644000000|2024-08-14 14:00:00|10341|10339|10341.8|10339.8|10342.2|10340.2|10340.6|10338.6|7280
1723644300000|2024-08-14 14:05:00|10341.4|10339.4|10343|10341|10343.8|10341.8|10341.4|10339.4|4853
1723644600000|2024-08-14 14:10:00|10343.4|10341.4|10342.2|10340.2|10344.2|10342.2|10342.2|10340.2|7268
1723644900000|2024-08-14 14:15:00|10342.4|10340.4|10341|10339|10342.6|10340.6|10341|10339|2111
1723645200000|2024-08-14 14:20:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|4541
1723645500000|2024-08-14 14:25:00|10341.8|10339.8|10342.2|10340.2|10343|10341|10341.4|10339.4|2974
1723645800000|2024-08-14 14:30:00|10341.8|10339.8|10343.4|10341.4|10343.4|10341.4|10341.8|10339.8|1777
1723646100000|2024-08-14 14:35:00|10343.8|10341.8|10342.2|10340.2|10343.8|10341.8|10341.8|10339.8|2332
1723646400000|2024-08-14 14:40:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10340.6|10338.6|9175
1723646700000|2024-08-14 14:45:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|873
1723647000000|2024-08-14 14:50:00|10342|10340|10341.8|10339.8|10343|10341|10341.8|10339.8|1310
1723647300000|2024-08-14 14:55:00|10341.4|10339.4|10341|10339|10342|10340|10340.6|10338.6|2358
1723647600000|2024-08-14 15:00:00|10340.6|10338.6|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|2325
1723647900000|2024-08-14 15:05:00|10341|10339|10341.8|10339.8|10342.2|10340.2|10341|10339|1932
1723648200000|2024-08-14 15:10:00|10341.4|10339.4|10342.2|10340.2|10342.6|10340.6|10341.4|10339.4|2117
1723648500000|2024-08-14 15:15:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|1131
1723648800000|2024-08-14 15:20:00|10341|10339|10341|10339|10341|10339|10341|10339|792
1723649100000|2024-08-14 15:25:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|1390
1723649400000|2024-08-14 15:30:00|10341|10339|10340.3|10338.3|10341|10339|10339.9|10337.9|1503
1723649700000|2024-08-14 15:35:00|10339.9|10337.9|10340.6|10338.6|10341|10339|10339.9|10337.9|1592
1723650000000|2024-08-14 15:40:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|2729
1723650300000|2024-08-14 15:45:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|944
1723650600000|2024-08-14 15:50:00|10340.3|10338.3|10339.1|10337.1|10340.3|10338.3|10339.1|10337.1|1173
1723650900000|2024-08-14 15:55:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|1001
1723651200000|2024-08-14 16:00:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1464
1723651500000|2024-08-14 16:05:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1110
1723651800000|2024-08-14 16:10:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1079
1723652100000|2024-08-14 16:15:00|10337.9|10335.9|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|2201
1723652400000|2024-08-14 16:20:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|742
1723652700000|2024-08-14 16:25:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|2331
1723653000000|2024-08-14 16:30:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|886
1723653300000|2024-08-14 16:35:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1048
1723653600000|2024-08-14 16:40:00|10339.9|10337.9|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|1273
1723653900000|2024-08-14 16:45:00|10340.3|10338.3|10338.7|10336.7|10340.3|10338.3|10338.7|10336.7|1757
1723654200000|2024-08-14 16:50:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|821
1723654500000|2024-08-14 16:55:00|10338.3|10336.3|10338.3|10336.3|10338.5|10336.5|10338.3|10336.3|699
1723654800000|2024-08-14 17:00:00|10337.9|10335.9|10337.9|10335.9|10339.1|10337.1|10337.5|10335.5|5531
1723655100000|2024-08-14 17:05:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1347
1723655400000|2024-08-14 17:10:00|||||||||632
1723655700000|2024-08-14 17:15:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|3117
1723656000000|2024-08-14 17:20:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1853
1723656300000|2024-08-14 17:25:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336|10334|3638
1723656600000|2024-08-14 17:30:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|1960
1723656900000|2024-08-14 17:35:00|10337.1|10335.1|10337.9|10335.9|10338.3|10336.3|10336.7|10334.7|2489
1723657200000|2024-08-14 17:40:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|2088
1723657500000|2024-08-14 17:45:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|892
1723657800000|2024-08-14 17:50:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|1389
1723658100000|2024-08-14 17:55:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|840
1723658400000|2024-08-14 18:00:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1217
1723658700000|2024-08-14 18:05:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1857
1723659000000|2024-08-14 18:10:00|10337.9|10335.9|10337.7|10335.7|10337.9|10335.9|10337.5|10335.5|943
1723659300000|2024-08-14 18:15:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|449
1723659600000|2024-08-14 18:20:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|697
1723659900000|2024-08-14 18:25:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|3695
1723660200000|2024-08-14 18:30:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1837
1723660500000|2024-08-14 18:35:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|1232
1723660800000|2024-08-14 18:40:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|727
1723661100000|2024-08-14 18:45:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|912
1723661400000|2024-08-14 18:50:00|10337.3|10335.3|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|2791
1723661700000|2024-08-14 18:55:00|10337.5|10335.5|10338.7|10336.7|10339.1|10337.1|10337.5|10335.5|4394
1723662000000|2024-08-14 19:00:00|10338.3|10336.3|10337.5|10335.5|10338.7|10336.7|10337.5|10335.5|2817
1723662300000|2024-08-14 19:05:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|2566
1723662600000|2024-08-14 19:10:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|4503
1723662900000|2024-08-14 19:15:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|2240
1723663200000|2024-08-14 19:20:00|10338.1|10336.1|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1596
1723663500000|2024-08-14 19:25:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|1408
1723663800000|2024-08-14 19:30:00|||||||||1207
1723664100000|2024-08-14 19:35:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1536
1723664400000|2024-08-14 19:40:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|1739
1723664700000|2024-08-14 19:45:00|||||||||502
1723665000000|2024-08-14 19:50:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|665
1723665300000|2024-08-14 19:55:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|4689
1723665600000|2024-08-14 20:00:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|5145
1723665900000|2024-08-14 20:05:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|803
1723666200000|2024-08-14 20:10:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|1222
1723666500000|2024-08-14 20:15:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|2020
1723666800000|2024-08-14 20:20:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|1027
1723667100000|2024-08-14 20:25:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|949
1723667400000|2024-08-14 20:30:00|||||||||285
1723667700000|2024-08-14 20:35:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|2096
1723668000000|2024-08-14 20:40:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|946
1723668300000|2024-08-14 20:45:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|655
1723668600000|2024-08-14 20:50:00|10336.7|10334.7|10336.2|10334.2|10336.7|10334.7|10336|10334|1207
1723668900000|2024-08-14 20:55:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|406
1723672800000|2024-08-14 22:00:00|10335.8|10333.8|10336|10334|10336.4|10334.4|10335.8|10333.8|102
1723673100000|2024-08-14 22:05:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|44
1723673400000|2024-08-14 22:10:00|10336.5|10334.5|10336.4|10334.4|10336.5|10334.5|10336.4|10334.4|66
1723673700000|2024-08-14 22:15:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336.2|10334.2|118
1723674300000|2024-08-14 22:25:00|10336.5|10334.5|10336.5|10334.5|10336.5|10334.5|10336.5|10334.5|4
1723674600000|2024-08-14 22:30:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|132
1723674900000|2024-08-14 22:35:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|37
1723675200000|2024-08-14 22:40:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|100
1723675500000|2024-08-14 22:45:00|10336.5|10334.5|10336.5|10334.5|10336.5|10334.5|10336.5|10334.5|1
1723675800000|2024-08-14 22:50:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|1
1723676100000|2024-08-14 22:55:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|65
1723676400000|2024-08-14 23:00:00|||||||||21
1723676700000|2024-08-14 23:05:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|161
1723677000000|2024-08-14 23:10:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|143
1723677300000|2024-08-14 23:15:00|||||||||50
1723677600000|2024-08-14 23:20:00|||||||||10
1723677900000|2024-08-14 23:25:00|||||||||2
1723678200000|2024-08-14 23:30:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|43
1723678500000|2024-08-14 23:35:00|||||||||3
1723678800000|2024-08-14 23:40:00|||||||||40
1723679100000|2024-08-14 23:45:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|360
1723679400000|2024-08-14 23:50:00|10336.7|10334.7|10336.2|10334.2|10337.1|10335.1|10336|10334|309
1723679700000|2024-08-14 23:55:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|0
1723680000000|2024-08-15 00:00:00|10336.7|10334.7|10335.4|10333.4|10336.7|10334.7|10335.2|10333.2|213
1723680300000|2024-08-15 00:05:00|10335.6|10333.6|10336.5|10334.5|10336.5|10334.5|10335.2|10333.2|273
1723680600000|2024-08-15 00:10:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|212
1723680900000|2024-08-15 00:15:00|10336.5|10334.5|10336|10334|10336.7|10334.7|10336|10334|233
1723681200000|2024-08-15 00:20:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|178
1723681500000|2024-08-15 00:25:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|150
1723681800000|2024-08-15 00:30:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|5
1723682100000|2024-08-15 00:35:00|10335.6|10333.6|10336.4|10334.4|10336.7|10334.7|10335.6|10333.6|187
1723682400000|2024-08-15 00:40:00|10336.7|10334.7|10336.4|10334.4|10336.9|10334.9|10336|10334|616
1723682700000|2024-08-15 00:45:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|91
1723683000000|2024-08-15 00:50:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|277
1723683300000|2024-08-15 00:55:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|393
1723683600000|2024-08-15 01:00:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|109
1723683900000|2024-08-15 01:05:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|105
1723684200000|2024-08-15 01:10:00|10336.5|10334.5|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|49
1723684500000|2024-08-15 01:15:00|||||||||9
1723684800000|2024-08-15 01:20:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.5|10334.5|308
1723685100000|2024-08-15 01:25:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|677
1723685400000|2024-08-15 01:30:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|329
1723685700000|2024-08-15 01:35:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|114
1723686000000|2024-08-15 01:40:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.8|10332.8|541
1723686300000|2024-08-15 01:45:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|835
1723686600000|2024-08-15 01:50:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|400
1723686900000|2024-08-15 01:55:00|||||||||66
1723687200000|2024-08-15 02:00:00|10335|10333|10335.6|10333.6|10335.6|10333.6|10335|10333|108
1723687500000|2024-08-15 02:05:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|209
1723687800000|2024-08-15 02:10:00|||||||||1
1723688100000|2024-08-15 02:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|50
1723688400000|2024-08-15 02:20:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|559
1723688700000|2024-08-15 02:25:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334.2|10332.2|430
1723689000000|2024-08-15 02:30:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|426
1723689300000|2024-08-15 02:35:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|533
1723689600000|2024-08-15 02:40:00|10334.2|10332.2|10333.6|10331.6|10334.2|10332.2|10333.6|10331.6|1070
1723689900000|2024-08-15 02:45:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|217
1723690200000|2024-08-15 02:50:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|151
1723690500000|2024-08-15 02:55:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|246
1723690800000|2024-08-15 03:00:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|475
1723691100000|2024-08-15 03:05:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|395
1723691400000|2024-08-15 03:10:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|240
1723691700000|2024-08-15 03:15:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|168
1723692000000|2024-08-15 03:20:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|304
1723692300000|2024-08-15 03:25:00|||||||||99
1723692600000|2024-08-15 03:30:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|378
1723692900000|2024-08-15 03:35:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|742
1723693200000|2024-08-15 03:40:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|218
1723693500000|2024-08-15 03:45:00|10335|10333|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|448
1723693800000|2024-08-15 03:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|94
1723694100000|2024-08-15 03:55:00|||||||||55
1723694400000|2024-08-15 04:00:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|738
1723694700000|2024-08-15 04:05:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|400
1723695000000|2024-08-15 04:10:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|682
1723695300000|2024-08-15 04:15:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|306
1723695600000|2024-08-15 04:20:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|27
1723695900000|2024-08-15 04:25:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|173
1723696200000|2024-08-15 04:30:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|95
1723696500000|2024-08-15 04:35:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|156
1723696800000|2024-08-15 04:40:00|||||||||2
1723697100000|2024-08-15 04:45:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|30
1723697400000|2024-08-15 04:50:00|10336|10334|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|234
1723697700000|2024-08-15 04:55:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|122
1723698000000|2024-08-15 05:00:00|10336|10334|10335.8|10333.8|10336|10334|10335.8|10333.8|136
1723698300000|2024-08-15 05:05:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|62
1723698600000|2024-08-15 05:10:00|10334.8|10332.8|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|319
1723698900000|2024-08-15 05:15:00|10335.4|10333.4|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|113
1723699200000|2024-08-15 05:20:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|84
1723699500000|2024-08-15 05:25:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|218
1723699800000|2024-08-15 05:30:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|191
1723700100000|2024-08-15 05:35:00|10336|10334|10335.8|10333.8|10336.4|10334.4|10335.6|10333.6|149
1723700400000|2024-08-15 05:40:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|81
1723700700000|2024-08-15 05:45:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|133
1723701000000|2024-08-15 05:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|207
1723701300000|2024-08-15 05:55:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|321
1723701600000|2024-08-15 06:00:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|674
1723701900000|2024-08-15 06:05:00|10336.9|10334.9|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|286
1723702200000|2024-08-15 06:10:00|10337.1|10335.1|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|1486
1723702500000|2024-08-15 06:15:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|504
1723702800000|2024-08-15 06:20:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|424
1723703100000|2024-08-15 06:25:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|199
1723703400000|2024-08-15 06:30:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|112
1723703700000|2024-08-15 06:35:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|640
1723704000000|2024-08-15 06:40:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|255
1723704300000|2024-08-15 06:45:00|10336.2|10334.2|10336.7|10334.7|10336.7|10334.7|10336|10334|110
1723704600000|2024-08-15 06:50:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|514
1723704900000|2024-08-15 06:55:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|119
1723705200000|2024-08-15 07:00:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|976
1723705500000|2024-08-15 07:05:00|10337.1|10335.1|10336.4|10334.4|10337.5|10335.5|10336|10334|1475
1723705800000|2024-08-15 07:10:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|817
1723706100000|2024-08-15 07:15:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|239
1723706400000|2024-08-15 07:20:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|181
1723706700000|2024-08-15 07:25:00|||||||||277
1723707000000|2024-08-15 07:30:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|193
1723707300000|2024-08-15 07:35:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336|10334|1090
1723707600000|2024-08-15 07:40:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|936
1723707900000|2024-08-15 07:45:00|10336.5|10334.5|10336|10334|10336.5|10334.5|10336|10334|246
1723708200000|2024-08-15 07:50:00|||||||||43
1723708500000|2024-08-15 07:55:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|748
1723708800000|2024-08-15 08:00:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|887
1723709100000|2024-08-15 08:05:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|1390
1723709400000|2024-08-15 08:10:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|297
1723709700000|2024-08-15 08:15:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|1414
1723710000000|2024-08-15 08:20:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|623
1723710300000|2024-08-15 08:25:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334|10332|838
1723710600000|2024-08-15 08:30:00|10334.6|10332.6|10335.2|10333.2|10335.2|10333.2|10334.4|10332.4|716
1723710900000|2024-08-15 08:35:00|10334.8|10332.8|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|250
1723711200000|2024-08-15 08:40:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|113
1723711500000|2024-08-15 08:45:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|189
1723711800000|2024-08-15 08:50:00|10335|10333|10335.2|10333.2|10335.2|10333.2|10335|10333|177
1723712100000|2024-08-15 08:55:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|188
1723712400000|2024-08-15 09:00:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|166
1723712700000|2024-08-15 09:05:00|10335.4|10333.4|10335.6|10333.6|10335.6|10333.6|10335.4|10333.4|644
1723713000000|2024-08-15 09:10:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|644
1723713300000|2024-08-15 09:15:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.2|10333.2|613
1723713600000|2024-08-15 09:20:00|||||||||16
1723713900000|2024-08-15 09:25:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|183
1723714200000|2024-08-15 09:30:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|169
1723714500000|2024-08-15 09:35:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|220
1723714800000|2024-08-15 09:40:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|300
1723715100000|2024-08-15 09:45:00|||||||||393
1723715400000|2024-08-15 09:50:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|386
1723715700000|2024-08-15 09:55:00|10336.2|10334.2|10336|10334|10336.2|10334.2|10336|10334|369
1723716000000|2024-08-15 10:00:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|438
1723716300000|2024-08-15 10:05:00|||||||||643
1723716600000|2024-08-15 10:10:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|593
1723716900000|2024-08-15 10:15:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|236
1723717200000|2024-08-15 10:20:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|763
1723717500000|2024-08-15 10:25:00|10337.7|10335.7|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|82
1723717800000|2024-08-15 10:30:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|220
1723718100000|2024-08-15 10:35:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|229
1723718400000|2024-08-15 10:40:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.3|10335.3|338
1723718700000|2024-08-15 10:45:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|259
1723719000000|2024-08-15 10:50:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|516
1723719300000|2024-08-15 10:55:00|||||||||199
1723719600000|2024-08-15 11:00:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|779
1723719900000|2024-08-15 11:05:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|638
1723720200000|2024-08-15 11:10:00|10338.3|10336.3|10336.7|10334.7|10338.3|10336.3|10336.7|10334.7|705
1723720500000|2024-08-15 11:15:00|10336.9|10334.9|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|386
1723720800000|2024-08-15 11:20:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|641
1723721100000|2024-08-15 11:25:00|||||||||313
1723721400000|2024-08-15 11:30:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336.2|10334.2|463
1723721700000|2024-08-15 11:35:00|10336.7|10334.7|10336.9|10334.9|10337.1|10335.1|10336.7|10334.7|1443
1723722000000|2024-08-15 11:40:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|417
1723722300000|2024-08-15 11:45:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|863
1723722600000|2024-08-15 11:50:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|325
1723722900000|2024-08-15 11:55:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|1360
1723723200000|2024-08-15 12:00:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|1533
1723723500000|2024-08-15 12:05:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1545
1723723800000|2024-08-15 12:10:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336|10334|2253
1723724100000|2024-08-15 12:15:00|10337.1|10335.1|10336|10334|10337.9|10335.9|10335.6|10333.6|3825
1723724400000|2024-08-15 12:20:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.2|10333.2|2935
1723724700000|2024-08-15 12:25:00|10335.2|10333.2|10335.6|10333.6|10336.7|10334.7|10335.2|10333.2|3817
1723725000000|2024-08-15 12:30:00|10335.4|10333.4|10315.6|10313.6|10335.4|10333.4|10313.3|10311.3|22602
1723725300000|2024-08-15 12:35:00|10316|10314|10314.9|10312.9|10317.2|10315.2|10314.1|10312.1|10699
1723725600000|2024-08-15 12:40:00|10315.1|10313.1|10314.1|10312.1|10316|10314|10313.3|10311.3|10706
1723725900000|2024-08-15 12:45:00|10313.7|10311.7|10310.6|10308.6|10314.5|10312.5|10310.6|10308.6|14706
1723726200000|2024-08-15 12:50:00|10310.2|10308.2|10310.6|10308.6|10311.4|10309.4|10308.2|10306.2|14097
1723726500000|2024-08-15 12:55:00|10310.2|10308.2|10312.5|10310.5|10312.5|10310.5|10309.8|10307.8|10600
1723726800000|2024-08-15 13:00:00|10312.1|10310.1|10311.7|10309.7|10312.9|10310.9|10311.4|10309.4|7427
1723727100000|2024-08-15 13:05:00|10312.1|10310.1|10309|10307|10312.5|10310.5|10308.6|10306.6|11877
1723727400000|2024-08-15 13:10:00|10309.4|10307.4|10307.8|10305.8|10309.4|10307.4|10307.4|10305.4|9474
1723727700000|2024-08-15 13:15:00|10308.2|10306.2|10310.6|10308.6|10311.4|10309.4|10307.8|10305.8|10625
1723728000000|2024-08-15 13:20:00|10311|10309|10311.7|10309.7|10312.5|10310.5|10310.6|10308.6|6393
1723728300000|2024-08-15 13:25:00|10311.4|10309.4|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|6903
1723728600000|2024-08-15 13:30:00|10311|10309|10311.7|10309.7|10312.1|10310.1|10310.6|10308.6|8696
1723728900000|2024-08-15 13:35:00|10312.1|10310.1|10310.6|10308.6|10312.1|10310.1|10310.6|10308.6|6228
1723729200000|2024-08-15 13:40:00|10310.2|10308.2|10311|10309|10311.4|10309.4|10309.8|10307.8|5258
1723729500000|2024-08-15 13:45:00|10310.6|10308.6|10309.4|10307.4|10311|10309|10309|10307|4382
1723729800000|2024-08-15 13:50:00|10309.8|10307.8|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|2445
1723730100000|2024-08-15 13:55:00|10309|10307|10310.2|10308.2|10310.2|10308.2|10309|10307|1809
1723730400000|2024-08-15 14:00:00|10310.4|10308.4|10311.4|10309.4|10311.4|10309.4|10309.8|10307.8|2143
1723730700000|2024-08-15 14:05:00|10311.7|10309.7|10312.9|10310.9|10313.3|10311.3|10311.4|10309.4|9845
1723731000000|2024-08-15 14:10:00|10313.3|10311.3|10313.1|10311.1|10313.3|10311.3|10312.1|10310.1|5132
1723731300000|2024-08-15 14:15:00|10313.3|10311.3|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|4474
1723731600000|2024-08-15 14:20:00|10313.9|10311.9|10314.9|10312.9|10314.9|10312.9|10313.7|10311.7|5185
1723731900000|2024-08-15 14:25:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10314.9|10312.9|3415
1723732200000|2024-08-15 14:30:00|10314.9|10312.9|10313.7|10311.7|10314.9|10312.9|10313.7|10311.7|4566
1723732500000|2024-08-15 14:35:00|10314.1|10312.1|10313.3|10311.3|10314.5|10312.5|10312.9|10310.9|4705
1723732800000|2024-08-15 14:40:00|10312.9|10310.9|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|3697
1723733100000|2024-08-15 14:45:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10312.9|10310.9|3131
1723733400000|2024-08-15 14:50:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|946
1723733700000|2024-08-15 14:55:00|10313.7|10311.7|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|4270
1723734000000|2024-08-15 15:00:00|10312.9|10310.9|10312.1|10310.1|10312.9|10310.9|10312.1|10310.1|3038
1723734300000|2024-08-15 15:05:00|10311.7|10309.7|10311|10309|10311.7|10309.7|10311|10309|4355
1723734600000|2024-08-15 15:10:00|10311.4|10309.4|10310.2|10308.2|10311.4|10309.4|10310.2|10308.2|4940
1723734900000|2024-08-15 15:15:00|10310|10308|10309|10307|10310.2|10308.2|10309|10307|2661
1723735200000|2024-08-15 15:20:00|10308.6|10306.6|10309|10307|10309|10307|10308.6|10306.6|2417
1723735500000|2024-08-15 15:25:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309|10307|2339
1723735800000|2024-08-15 15:30:00|10309.4|10307.4|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|5451
1723736100000|2024-08-15 15:35:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309|10307|2599
1723736400000|2024-08-15 15:40:00|10309.8|10307.8|10308.6|10306.6|10309.8|10307.8|10308.2|10306.2|2556
1723736700000|2024-08-15 15:45:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.6|10305.6|5986
1723737000000|2024-08-15 15:50:00|10307.6|10305.6|10308.6|10306.6|10309|10307|10307.4|10305.4|2642
1723737300000|2024-08-15 15:55:00|10309|10307|10309.4|10307.4|10309.8|10307.8|10309|10307|1333
1723737600000|2024-08-15 16:00:00|10309.8|10307.8|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|1898
1723737900000|2024-08-15 16:05:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|1091
1723738200000|2024-08-15 16:10:00|10311|10309|10311|10309|10311|10309|10310.2|10308.2|1985
1723738500000|2024-08-15 16:15:00|10310.6|10308.6|10309.8|10307.8|10311|10309|10309.4|10307.4|2675
1723738800000|2024-08-15 16:20:00|10309.6|10307.6|10309.4|10307.4|10309.6|10307.6|10309|10307|1830
1723739100000|2024-08-15 16:25:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|887
1723739400000|2024-08-15 16:30:00|10309|10307|10309|10307|10309.4|10307.4|10308.6|10306.6|727
1723739700000|2024-08-15 16:35:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10308.6|10306.6|1191
1723740000000|2024-08-15 16:40:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1731
1723740300000|2024-08-15 16:45:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|1207
1723740600000|2024-08-15 16:50:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1704
1723740900000|2024-08-15 16:55:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1161
1723741200000|2024-08-15 17:00:00|10308|10306|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|1148
1723741500000|2024-08-15 17:05:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|1519
1723741800000|2024-08-15 17:10:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|1080
1723742100000|2024-08-15 17:15:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|853
1723742400000|2024-08-15 17:20:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|3164
1723742700000|2024-08-15 17:25:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1545
1723743000000|2024-08-15 17:30:00|10308|10306|10307.4|10305.4|10308.2|10306.2|10307.1|10305.1|1146
1723743300000|2024-08-15 17:35:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|752
1723743600000|2024-08-15 17:40:00|10307.1|10305.1|10306.3|10304.3|10307.4|10305.4|10305.9|10303.9|4896
1723743900000|2024-08-15 17:45:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|1659
1723744200000|2024-08-15 17:50:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|2017
1723744500000|2024-08-15 17:55:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|2458
1723744800000|2024-08-15 18:00:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10306.3|10304.3|2478
1723745100000|2024-08-15 18:05:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|2011
1723745400000|2024-08-15 18:10:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|5128
1723745700000|2024-08-15 18:15:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|1777
1723746000000|2024-08-15 18:20:00|10308|10306|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|994
1723746300000|2024-08-15 18:25:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|1121
1723746600000|2024-08-15 18:30:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|1135
1723746900000|2024-08-15 18:35:00|10308.6|10306.6|10308.6|10306.6|10309.4|10307.4|10308.2|10306.2|6043
1723747200000|2024-08-15 18:40:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|3075
1723747500000|2024-08-15 18:45:00|||||||||954
1723747800000|2024-08-15 18:50:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|3468
1723748100000|2024-08-15 18:55:00|10308.6|10306.6|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|2365
1723748400000|2024-08-15 19:00:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|2584
1723748700000|2024-08-15 19:05:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|998
1723749000000|2024-08-15 19:10:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|2062
1723749300000|2024-08-15 19:15:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|512
1723749600000|2024-08-15 19:20:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|719
1723749900000|2024-08-15 19:25:00|10310.4|10308.4|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|795
1723750200000|2024-08-15 19:30:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|2335
1723750500000|2024-08-15 19:35:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|1405
1723750800000|2024-08-15 19:40:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|959
1723751100000|2024-08-15 19:45:00|10310.2|10308.2|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|2680
1723751400000|2024-08-15 19:50:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309|10307|1175
1723751700000|2024-08-15 19:55:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|5159
1723752000000|2024-08-15 20:00:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|2773
1723752300000|2024-08-15 20:05:00|10310.2|10308.2|10310.6|10308.6|10311|10309|10310.2|10308.2|1438
1723752600000|2024-08-15 20:10:00|||||||||239
1723752900000|2024-08-15 20:15:00|10311|10309|10311|10309|10311|10309|10310.6|10308.6|987
1723753200000|2024-08-15 20:20:00|10310.6|10308.6|10310.2|10308.2|10311|10309|10310.2|10308.2|866
1723753500000|2024-08-15 20:25:00|10309.8|10307.8|10309.4|10307.4|10310.2|10308.2|10309|10307|1014
1723753800000|2024-08-15 20:30:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|693
1723754100000|2024-08-15 20:35:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|1703
1723754400000|2024-08-15 20:40:00|10309|10307|10309|10307|10309|10307|10308.2|10306.2|1493
1723754700000|2024-08-15 20:45:00|10309.2|10307.2|10309.4|10307.4|10309.4|10307.4|10309|10307|1060
1723755000000|2024-08-15 20:50:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|470
1723755300000|2024-08-15 20:55:00|10309.8|10307.8|10310|10308|10310.2|10308.2|10309.8|10307.8|2258
1723759200000|2024-08-15 22:00:00|10309.8|10307.8|10309.2|10307.2|10310.2|10308.2|10309|10307|381
1723759500000|2024-08-15 22:05:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|196
1723759800000|2024-08-15 22:10:00|10309.2|10307.2|10309|10307|10309.4|10307.4|10309|10307|131
1723760100000|2024-08-15 22:15:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|74
1723760400000|2024-08-15 22:20:00|10308.6|10306.6|10309|10307|10309|10307|10308.6|10306.6|106
1723760700000|2024-08-15 22:25:00|10309.4|10307.4|10309|10307|10309.6|10307.6|10309|10307|289
1723761000000|2024-08-15 22:30:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|89
1723761300000|2024-08-15 22:35:00|10308.6|10306.6|10308.8|10306.8|10309|10307|10308.6|10306.6|366
1723761600000|2024-08-15 22:40:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|354
1723761900000|2024-08-15 22:45:00|||||||||209
1723762200000|2024-08-15 22:50:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308|10306|266
1723762500000|2024-08-15 22:55:00|||||||||29
1723762800000|2024-08-15 23:00:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|484
1723763100000|2024-08-15 23:05:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|166
1723763400000|2024-08-15 23:10:00|10309|10307|10308.8|10306.8|10309|10307|10308.6|10306.6|154
1723763700000|2024-08-15 23:15:00|10309|10307|10309|10307|10309|10307|10309|10307|102
1723764000000|2024-08-15 23:20:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|110
1723764300000|2024-08-15 23:25:00|10308.2|10306.2|10308.4|10306.4|10308.4|10306.4|10308.2|10306.2|36
1723764600000|2024-08-15 23:30:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|3
1723764900000|2024-08-15 23:35:00|10308.4|10306.4|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|95
1723765200000|2024-08-15 23:40:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|387
1723765500000|2024-08-15 23:45:00|10307.4|10305.4|10307.4|10305.4|10307.6|10305.6|10307.4|10305.4|400
1723765800000|2024-08-15 23:50:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|242
1723766100000|2024-08-15 23:55:00|10307.4|10305.4|10307.6|10305.6|10307.8|10305.8|10307.4|10305.4|328
1723766400000|2024-08-16 00:00:00|10307.4|10305.4|10308.6|10306.6|10309|10307|10307.4|10305.4|814
1723766700000|2024-08-16 00:05:00|10308.8|10306.8|10309.4|10307.4|10310|10308|10308.6|10306.6|497
1723767000000|2024-08-16 00:10:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|114
1723767300000|2024-08-16 00:15:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|602
1723767600000|2024-08-16 00:20:00|10311|10309|10311.2|10309.2|10311.4|10309.4|10310.6|10308.6|810
1723767900000|2024-08-16 00:25:00|10311|10309|10311|10309|10311|10309|10310.6|10308.6|641
1723768200000|2024-08-16 00:30:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|129
1723768500000|2024-08-16 00:35:00|10311.2|10309.2|10311|10309|10311.4|10309.4|10310.6|10308.6|478
1723768800000|2024-08-16 00:40:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|1090
1723769100000|2024-08-16 00:45:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|473
1723769400000|2024-08-16 00:50:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10310.6|10308.6|1485
1723769700000|2024-08-16 00:55:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|34
1723770000000|2024-08-16 01:00:00|10311.2|10309.2|10310.8|10308.8|10311.4|10309.4|10310.6|10308.6|613
1723770300000|2024-08-16 01:05:00|10310.6|10308.6|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|127
1723770600000|2024-08-16 01:10:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|854
1723770900000|2024-08-16 01:15:00|10311|10309|10311.7|10309.7|10311.7|10309.7|10310.2|10308.2|673
1723771200000|2024-08-16 01:20:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|607
1723771500000|2024-08-16 01:25:00|10312.3|10310.3|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|297
1723771800000|2024-08-16 01:30:00|10312.3|10310.3|10312.7|10310.7|10313.3|10311.3|10312.3|10310.3|1562
1723772100000|2024-08-16 01:35:00|10312.5|10310.5|10312.1|10310.1|10312.9|10310.9|10312.1|10310.1|365
1723772400000|2024-08-16 01:40:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|525
1723772700000|2024-08-16 01:45:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|303
1723773000000|2024-08-16 01:50:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|250
1723773300000|2024-08-16 01:55:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|527
1723773600000|2024-08-16 02:00:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|224
1723773900000|2024-08-16 02:05:00|10311.7|10309.7|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|917
1723774200000|2024-08-16 02:10:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|451
1723774500000|2024-08-16 02:15:00|||||||||29
1723774800000|2024-08-16 02:20:00|10312.3|10310.3|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|99
1723775100000|2024-08-16 02:25:00|||||||||130
1723775400000|2024-08-16 02:30:00|10312.3|10310.3|10312.1|10310.1|10312.3|10310.3|10312.1|10310.1|39
1723775700000|2024-08-16 02:35:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|860
1723776000000|2024-08-16 02:40:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|166
1723776300000|2024-08-16 02:45:00|||||||||328
1723776600000|2024-08-16 02:50:00|10313.7|10311.7|10314.9|10312.9|10314.9|10312.9|10313.7|10311.7|1154
1723776900000|2024-08-16 02:55:00|10314.5|10312.5|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|289
1723777200000|2024-08-16 03:00:00|10314.3|10312.3|10314.9|10312.9|10314.9|10312.9|10314.3|10312.3|689
1723777500000|2024-08-16 03:05:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|697
1723777800000|2024-08-16 03:10:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|489
1723778100000|2024-08-16 03:15:00|10314.3|10312.3|10314.1|10312.1|10314.3|10312.3|10314.1|10312.1|801
1723778400000|2024-08-16 03:20:00|10314.5|10312.5|10314.3|10312.3|10314.5|10312.5|10314.1|10312.1|59
1723778700000|2024-08-16 03:25:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|184
1723779000000|2024-08-16 03:30:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|804
1723779300000|2024-08-16 03:35:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|151
1723779600000|2024-08-16 03:40:00|||||||||5
1723779900000|2024-08-16 03:45:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|338
1723780500000|2024-08-16 03:55:00|||||||||4
1723780800000|2024-08-16 04:00:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|330
1723781100000|2024-08-16 04:05:00|||||||||107
1723781400000|2024-08-16 04:10:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|240
1723781700000|2024-08-16 04:15:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|32
1723782000000|2024-08-16 04:20:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|173
1723782300000|2024-08-16 04:25:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|207
1723782600000|2024-08-16 04:30:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|487
1723782900000|2024-08-16 04:35:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|690
1723783200000|2024-08-16 04:40:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|664
1723783500000|2024-08-16 04:45:00|||||||||367
1723783800000|2024-08-16 04:50:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|189
1723784400000|2024-08-16 05:00:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|445
1723784700000|2024-08-16 05:05:00|||||||||114
1723785000000|2024-08-16 05:10:00|||||||||321
1723785300000|2024-08-16 05:15:00|10313.1|10311.1|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|278
1723785600000|2024-08-16 05:20:00|||||||||155
1723785900000|2024-08-16 05:25:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|200
1723786200000|2024-08-16 05:30:00|||||||||2
1723786500000|2024-08-16 05:35:00|||||||||1
1723786800000|2024-08-16 05:40:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|494
1723787100000|2024-08-16 05:45:00|10313.5|10311.5|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|108
1723787400000|2024-08-16 05:50:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|262
1723787700000|2024-08-16 05:55:00|||||||||125
1723788000000|2024-08-16 06:00:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|680
1723788300000|2024-08-16 06:05:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|240
1723788600000|2024-08-16 06:10:00|10312.9|10310.9|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|1479
1723788900000|2024-08-16 06:15:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|535
1723789200000|2024-08-16 06:20:00|10312.1|10310.1|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|255
1723789500000|2024-08-16 06:25:00|10312.7|10310.7|10313.7|10311.7|10313.7|10311.7|10312.7|10310.7|2006
1723789800000|2024-08-16 06:30:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|134
1723790100000|2024-08-16 06:35:00|10314.1|10312.1|10312.3|10310.3|10314.1|10312.1|10312.1|10310.1|1890
1723790400000|2024-08-16 06:40:00|10312.5|10310.5|10311.7|10309.7|10312.9|10310.9|10311.7|10309.7|1405
1723790700000|2024-08-16 06:45:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|1832
1723791000000|2024-08-16 06:50:00|10311.4|10309.4|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|1417
1723791300000|2024-08-16 06:55:00|10311.9|10309.9|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|846
1723791600000|2024-08-16 07:00:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|513
1723791900000|2024-08-16 07:05:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|2739
1723792200000|2024-08-16 07:10:00|10311.4|10309.4|10310.6|10308.6|10311.7|10309.7|10310.2|10308.2|1365
1723792500000|2024-08-16 07:15:00|10310.8|10308.8|10311.7|10309.7|10311.7|10309.7|10310.8|10308.8|2624
1723792800000|2024-08-16 07:20:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|575
1723793100000|2024-08-16 07:25:00|10311.5|10309.5|10311|10309|10311.5|10309.5|10310.8|10308.8|328
1723793400000|2024-08-16 07:30:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10310.8|10308.8|232
1723793700000|2024-08-16 07:35:00|10311.2|10309.2|10311.4|10309.4|10311.4|10309.4|10311|10309|342
1723794000000|2024-08-16 07:40:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|447
1723794300000|2024-08-16 07:45:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|168
1723794600000|2024-08-16 07:50:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|589
1723794900000|2024-08-16 07:55:00|10311|10309|10309.8|10307.8|10311|10309|10309.8|10307.8|3332
1723795200000|2024-08-16 08:00:00|10309.6|10307.6|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1152
1723795500000|2024-08-16 08:05:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|638
1723795800000|2024-08-16 08:10:00|10310.8|10308.8|10311|10309|10311|10309|10310.6|10308.6|271
1723796100000|2024-08-16 08:15:00|10311.2|10309.2|10310.2|10308.2|10311.4|10309.4|10309.8|10307.8|314
1723796400000|2024-08-16 08:20:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10309.8|10307.8|874
1723796700000|2024-08-16 08:25:00|10311|10309|10311|10309|10311.4|10309.4|10310.8|10308.8|914
1723797000000|2024-08-16 08:30:00|10310.8|10308.8|10311|10309|10311|10309|10310.6|10308.6|928
1723797300000|2024-08-16 08:35:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|1028
1723797600000|2024-08-16 08:40:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|438
1723797900000|2024-08-16 08:45:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|628
1723798200000|2024-08-16 08:50:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|439
1723798500000|2024-08-16 08:55:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|1590
1723798800000|2024-08-16 09:00:00|||||||||172
1723799100000|2024-08-16 09:05:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|528
1723799400000|2024-08-16 09:10:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|202
1723799700000|2024-08-16 09:15:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|2031
1723800000000|2024-08-16 09:20:00|10312.9|10310.9|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|2510
1723800300000|2024-08-16 09:25:00|10312.3|10310.3|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|1116
1723800600000|2024-08-16 09:30:00|10312.1|10310.1|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|873
1723800900000|2024-08-16 09:35:00|10312.7|10310.7|10312.1|10310.1|10312.9|10310.9|10311.7|10309.7|1293
1723801200000|2024-08-16 09:40:00|10312.5|10310.5|10313.7|10311.7|10313.7|10311.7|10312.5|10310.5|697
1723801500000|2024-08-16 09:45:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|606
1723801800000|2024-08-16 09:50:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|2774
1723802100000|2024-08-16 09:55:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|37
1723802400000|2024-08-16 10:00:00|10314.1|10312.1|10314.9|10312.9|10314.9|10312.9|10313.7|10311.7|1347
1723802700000|2024-08-16 10:05:00|10314.5|10312.5|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|747
1723803000000|2024-08-16 10:10:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|1744
1723803300000|2024-08-16 10:15:00|10315.6|10313.6|10315.6|10313.6|10316.4|10314.4|10315.6|10313.6|1151
1723803600000|2024-08-16 10:20:00|10316|10314|10314.9|10312.9|10316|10314|10314.9|10312.9|1305
1723803900000|2024-08-16 10:25:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|1002
1723804200000|2024-08-16 10:30:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|441
1723804500000|2024-08-16 10:35:00|10316.8|10314.8|10315.6|10313.6|10316.8|10314.8|10315.6|10313.6|706
1723804800000|2024-08-16 10:40:00|10316|10314|10316.8|10314.8|10316.8|10314.8|10315.6|10313.6|1028
1723805100000|2024-08-16 10:45:00|10317|10315|10317.2|10315.2|10317.6|10315.6|10317|10315|1893
1723805400000|2024-08-16 10:50:00|10317.6|10315.6|10318.8|10316.8|10318.8|10316.8|10317.2|10315.2|1372
1723805700000|2024-08-16 10:55:00|10318.4|10316.4|10318|10316|10318.8|10316.8|10318|10316|421
1723806000000|2024-08-16 11:00:00|10318.4|10316.4|10319.6|10317.6|10319.6|10317.6|10318.4|10316.4|2622
1723806300000|2024-08-16 11:05:00|10319.2|10317.2|10320.3|10318.3|10320.7|10318.7|10319.2|10317.2|2654
1723806600000|2024-08-16 11:10:00|10320.7|10318.7|10319.6|10317.6|10320.7|10318.7|10319.2|10317.2|1451
1723806900000|2024-08-16 11:15:00|10319.4|10317.4|10318.4|10316.4|10319.6|10317.6|10318.4|10316.4|1608
1723807200000|2024-08-16 11:20:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|1846
1723807500000|2024-08-16 11:25:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|920
1723807800000|2024-08-16 11:30:00|10318|10316|10318.8|10316.8|10319.2|10317.2|10318|10316|1053
1723808100000|2024-08-16 11:35:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|409
1723808400000|2024-08-16 11:40:00|10319|10317|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|859
1723808700000|2024-08-16 11:45:00|10318.8|10316.8|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|1270
1723809000000|2024-08-16 11:50:00|10319.6|10317.6|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|1494
1723809300000|2024-08-16 11:55:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|897
1723809600000|2024-08-16 12:00:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|488
1723809900000|2024-08-16 12:05:00|10320.1|10318.1|10318.8|10316.8|10320.3|10318.3|10318.8|10316.8|1963
1723810200000|2024-08-16 12:10:00|10319|10317|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|1991
1723810500000|2024-08-16 12:15:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318|10316|1558
1723810800000|2024-08-16 12:20:00|10318.4|10316.4|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|4133
1723811100000|2024-08-16 12:25:00|10319.6|10317.6|10319.9|10317.9|10320.3|10318.3|10319.2|10317.2|2437
1723811400000|2024-08-16 12:30:00|10320.1|10318.1|10320.7|10318.7|10321.9|10319.9|10319.9|10317.9|3803
1723811700000|2024-08-16 12:35:00|10320.5|10318.5|10319.9|10317.9|10320.7|10318.7|10319.6|10317.6|11301
1723812000000|2024-08-16 12:40:00|10320.3|10318.3|10318.8|10316.8|10320.3|10318.3|10318.8|10316.8|1007
1723812300000|2024-08-16 12:45:00|10318.6|10316.6|10318|10316|10319.2|10317.2|10318|10316|2903
1723812600000|2024-08-16 12:50:00|10317.6|10315.6|10318.8|10316.8|10318.8|10316.8|10317.6|10315.6|1427
1723812900000|2024-08-16 12:55:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318|10316|3137
1723813200000|2024-08-16 13:00:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|1835
1723813500000|2024-08-16 13:05:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|2627
1723813800000|2024-08-16 13:10:00|10318.6|10316.6|10318|10316|10318.8|10316.8|10317.6|10315.6|2040
1723814100000|2024-08-16 13:15:00|10317.6|10315.6|10317.2|10315.2|10318.4|10316.4|10317.2|10315.2|2662
1723814400000|2024-08-16 13:20:00|10317.6|10315.6|10317.4|10315.4|10317.6|10315.6|10317.2|10315.2|1407
1723814700000|2024-08-16 13:25:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10317|10315|3017
1723815000000|2024-08-16 13:30:00|10317.6|10315.6|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|2810
1723815300000|2024-08-16 13:35:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317.2|10315.2|3090
1723815600000|2024-08-16 13:40:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.4|10314.4|3210
1723815900000|2024-08-16 13:45:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|3068
1723816200000|2024-08-16 13:50:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10316.8|10314.8|2025
1723816500000|2024-08-16 13:55:00|10318|10316|10318|10316|10318.2|10316.2|10317.2|10315.2|3608
1723816800000|2024-08-16 14:00:00|10316|10314|10313.7|10311.7|10316.2|10314.2|10312.9|10310.9|10085
1723817100000|2024-08-16 14:05:00|10313.3|10311.3|10313.3|10311.3|10314.5|10312.5|10312.5|10310.5|6436
1723817400000|2024-08-16 14:10:00|10312.9|10310.9|10311.7|10309.7|10313.3|10311.3|10311.4|10309.4|3838
1723817700000|2024-08-16 14:15:00|10311.9|10309.9|10310.2|10308.2|10312.5|10310.5|10309.8|10307.8|5265
1723818000000|2024-08-16 14:20:00|10309.8|10307.8|10309|10307|10310.2|10308.2|10308.6|10306.6|2925
1723818300000|2024-08-16 14:25:00|10308.6|10306.6|10308.2|10306.2|10309|10307|10307.8|10305.8|15279
1723818600000|2024-08-16 14:30:00|10307.8|10305.8|10307.4|10305.4|10308.6|10306.6|10307.3|10305.3|6582
1723818900000|2024-08-16 14:35:00|10307.1|10305.1|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|10296
1723819200000|2024-08-16 14:40:00|10307.4|10305.4|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|2893
1723819500000|2024-08-16 14:45:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|3081
1723819800000|2024-08-16 14:50:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|2104
1723820100000|2024-08-16 14:55:00|10308|10306|10308.4|10306.4|10308.6|10306.6|10307.8|10305.8|2479
1723820400000|2024-08-16 15:00:00|10308.2|10306.2|10309|10307|10309|10307|10308.2|10306.2|2748
1723820700000|2024-08-16 15:05:00|10309.4|10307.4|10308.8|10306.8|10309.4|10307.4|10308.2|10306.2|2241
1723821000000|2024-08-16 15:10:00|10308.6|10306.6|10309|10307|10309.4|10307.4|10308.6|10306.6|1542
1723821300000|2024-08-16 15:15:00|10308.6|10306.6|10308.6|10306.6|10309.2|10307.2|10308.6|10306.6|2059
1723821600000|2024-08-16 15:20:00|10309|10307|10308.6|10306.6|10309|10307|10308.2|10306.2|2044
1723821900000|2024-08-16 15:25:00|10308.2|10306.2|10308.2|10306.2|10309|10307|10308.2|10306.2|1830
1723822200000|2024-08-16 15:30:00|10308.6|10306.6|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|1225
1723822500000|2024-08-16 15:35:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|1643
1723822800000|2024-08-16 15:40:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|1759
1723823100000|2024-08-16 15:45:00|10307.4|10305.4|10309.8|10307.8|10310|10308|10307.4|10305.4|2846
1723823400000|2024-08-16 15:50:00|10310|10308|10310.6|10308.6|10310.6|10308.6|10309.8|10307.8|1451
1723823700000|2024-08-16 15:55:00|10311|10309|10311.7|10309.7|10312.1|10310.1|10310.6|10308.6|2299
1723824000000|2024-08-16 16:00:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10311|10309|1887
1723824300000|2024-08-16 16:05:00|10310.6|10308.6|10311|10309|10311|10309|10310.2|10308.2|932
1723824600000|2024-08-16 16:10:00|10310.6|10308.6|10310|10308|10310.6|10308.6|10309.8|10307.8|1971
1723824900000|2024-08-16 16:15:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|2429
1723825200000|2024-08-16 16:20:00|10309.8|10307.8|10310.6|10308.6|10310.8|10308.8|10309.4|10307.4|779
1723825500000|2024-08-16 16:25:00|10311|10309|10311|10309|10311.4|10309.4|10310.6|10308.6|1060
1723825800000|2024-08-16 16:30:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|613
1723826100000|2024-08-16 16:35:00|10311|10309|10312.1|10310.1|10312.1|10310.1|10311|10309|1879
1723826400000|2024-08-16 16:40:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|2181
1723826700000|2024-08-16 16:45:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|1193
1723827000000|2024-08-16 16:50:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|1211
1723827300000|2024-08-16 16:55:00|10313.3|10311.3|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|1887
1723827600000|2024-08-16 17:00:00|10312.1|10310.1|10313.3|10311.3|10313.3|10311.3|10312.1|10310.1|2664
1723827900000|2024-08-16 17:05:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|1256
1723828200000|2024-08-16 17:10:00|10312.5|10310.5|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|570
1723828500000|2024-08-16 17:15:00|10312.9|10310.9|10314.1|10312.1|10314.1|10312.1|10312.9|10310.9|1083
1723828800000|2024-08-16 17:20:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|756
1723829100000|2024-08-16 17:25:00|10314.1|10312.1|10315.1|10313.1|10315.3|10313.3|10313.9|10311.9|2465
1723829400000|2024-08-16 17:30:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|1260
1723829700000|2024-08-16 17:35:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|644
1723830000000|2024-08-16 17:40:00|10314.9|10312.9|10314.5|10312.5|10315.3|10313.3|10314.1|10312.1|1100
1723830300000|2024-08-16 17:45:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|843
1723830600000|2024-08-16 17:50:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|978
1723830900000|2024-08-16 17:55:00|10314.3|10312.3|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|607
1723831200000|2024-08-16 18:00:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|1149
1723831500000|2024-08-16 18:05:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|2202
1723831800000|2024-08-16 18:10:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|717
1723832100000|2024-08-16 18:15:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|420
1723832400000|2024-08-16 18:20:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|1160
1723832700000|2024-08-16 18:25:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|220
1723833000000|2024-08-16 18:30:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|1475
1723833300000|2024-08-16 18:35:00|10314.3|10312.3|10313.3|10311.3|10314.3|10312.3|10313.3|10311.3|534
1723833600000|2024-08-16 18:40:00|10313.5|10311.5|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|660
1723833900000|2024-08-16 18:45:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|927
1723834200000|2024-08-16 18:50:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|720
1723834500000|2024-08-16 18:55:00|10314.5|10312.5|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|2261
1723834800000|2024-08-16 19:00:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|869
1723835100000|2024-08-16 19:05:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|734
1723835400000|2024-08-16 19:10:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|910
1723835700000|2024-08-16 19:15:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|787
1723836000000|2024-08-16 19:20:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|677
1723836300000|2024-08-16 19:25:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.3|10312.3|582
1723836600000|2024-08-16 19:30:00|||||||||778
1723836900000|2024-08-16 19:35:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.5|10312.5|1291
1723837200000|2024-08-16 19:40:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|610
1723837500000|2024-08-16 19:45:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|1669
1723837800000|2024-08-16 19:50:00|10315.8|10313.8|10316|10314|10316.4|10314.4|10315.6|10313.6|2131
1723838100000|2024-08-16 19:55:00|10316.4|10314.4|10315.6|10313.6|10316.4|10314.4|10315.3|10313.3|1507
1723838400000|2024-08-16 20:00:00|10316|10314|10316|10314|10316.8|10314.8|10316|10314|3898
1723838700000|2024-08-16 20:05:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|1355
1723839000000|2024-08-16 20:10:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|208
1723839300000|2024-08-16 20:15:00|10316.8|10314.8|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|634
1723839600000|2024-08-16 20:20:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|105
1723839900000|2024-08-16 20:25:00|||||||||475
1723840200000|2024-08-16 20:30:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|885
1723840500000|2024-08-16 20:35:00|||||||||250
1723840800000|2024-08-16 20:40:00|10317|10315|10317.2|10315.2|10317.2|10315.2|10317|10315|425
1723841100000|2024-08-16 20:45:00|||||||||254
1723841400000|2024-08-16 20:50:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|1538
1723841700000|2024-08-16 20:55:00|10317.4|10315.4|10317|10315|10317.6|10315.6|10316.8|10314.8|1358
1724018400000|2024-08-18 22:00:00|10314.9|10312.9|10313.3|10311.3|10314.9|10312.9|10311.5|10309.5|886
1724018700000|2024-08-18 22:05:00|10312.7|10310.7|10311.9|10309.9|10312.9|10310.9|10311.9|10309.9|186
1724019000000|2024-08-18 22:10:00|10312.1|10310.1|10311.9|10309.9|10312.5|10310.5|10311.7|10309.7|342
1724019300000|2024-08-18 22:15:00|10312.1|10310.1|10311.9|10309.9|10312.1|10310.1|10311.4|10309.4|153
1724019600000|2024-08-18 22:20:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|58
1724019900000|2024-08-18 22:25:00|||||||||4
1724020200000|2024-08-18 22:30:00|||||||||53
1724020500000|2024-08-18 22:35:00|||||||||8
1724020800000|2024-08-18 22:40:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|462
1724021100000|2024-08-18 22:45:00|10312.3|10310.3|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|61
1724021400000|2024-08-18 22:50:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|246
1724021700000|2024-08-18 22:55:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|77
1724022000000|2024-08-18 23:00:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|168
1724022300000|2024-08-18 23:05:00|||||||||212
1724022600000|2024-08-18 23:10:00|10311.4|10309.4|10311.5|10309.5|10311.7|10309.7|10311.4|10309.4|98
1724022900000|2024-08-18 23:15:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|14
1724023200000|2024-08-18 23:20:00|10311.5|10309.5|10311.5|10309.5|10311.5|10309.5|10311.5|10309.5|18
1724023500000|2024-08-18 23:25:00|10311.7|10309.7|10311.5|10309.5|10311.7|10309.7|10311.5|10309.5|110
1724023800000|2024-08-18 23:30:00|10311.4|10309.4|10311.5|10309.5|10311.5|10309.5|10311.4|10309.4|48
1724024100000|2024-08-18 23:35:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10
1724024400000|2024-08-18 23:40:00|10311.5|10309.5|10311.4|10309.4|10311.5|10309.5|10311.4|10309.4|16
1724024700000|2024-08-18 23:45:00|||||||||16
1724025000000|2024-08-18 23:50:00|||||||||310
1724025300000|2024-08-18 23:55:00|10311.2|10309.2|10311|10309|10311.4|10309.4|10310.6|10308.6|84
1724025600000|2024-08-19 00:00:00|10310.6|10308.6|10311|10309|10311.4|10309.4|10310.6|10308.6|1357
1724025900000|2024-08-19 00:05:00|10311.2|10309.2|10311.4|10309.4|10311.4|10309.4|10311.2|10309.2|76
1724026200000|2024-08-19 00:10:00|10311.5|10309.5|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|350
1724026500000|2024-08-19 00:15:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10311|10309|174
1724026800000|2024-08-19 00:20:00|||||||||103
1724027100000|2024-08-19 00:25:00|10310.8|10308.8|10311|10309|10311|10309|10310.6|10308.6|382
1724027400000|2024-08-19 00:30:00|10311.2|10309.2|10312.1|10310.1|10312.5|10310.5|10311.2|10309.2|431
1724027700000|2024-08-19 00:35:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|502
1724028000000|2024-08-19 00:40:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|566
1724028300000|2024-08-19 00:45:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|112
1724028600000|2024-08-19 00:50:00|10313.3|10311.3|10313.9|10311.9|10314.1|10312.1|10313.3|10311.3|428
1724028900000|2024-08-19 00:55:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|673
1724029200000|2024-08-19 01:00:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|455
1724029500000|2024-08-19 01:05:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|466
1724029800000|2024-08-19 01:10:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|277
1724030100000|2024-08-19 01:15:00|10313.5|10311.5|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|100
1724030400000|2024-08-19 01:20:00|||||||||200
1724030700000|2024-08-19 01:25:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|306
1724031000000|2024-08-19 01:30:00|10313.7|10311.7|10313.5|10311.5|10313.7|10311.7|10313.3|10311.3|1036
1724031300000|2024-08-19 01:35:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|23
1724031600000|2024-08-19 01:40:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|270
1724031900000|2024-08-19 01:45:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|212
1724032200000|2024-08-19 01:50:00|10313.1|10311.1|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|223
1724032500000|2024-08-19 01:55:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|88
1724032800000|2024-08-19 02:00:00|10313.1|10311.1|10313.1|10311.1|10313.1|10311.1|10313.1|10311.1|27
1724033100000|2024-08-19 02:05:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|152
1724033400000|2024-08-19 02:10:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|444
1724033700000|2024-08-19 02:15:00|10313.1|10311.1|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|17
1724034000000|2024-08-19 02:20:00|||||||||69
1724034300000|2024-08-19 02:25:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|360
1724034600000|2024-08-19 02:30:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|51
1724034900000|2024-08-19 02:35:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|69
1724035200000|2024-08-19 02:40:00|||||||||1
1724035500000|2024-08-19 02:45:00|10313.1|10311.1|10313.3|10311.3|10313.3|10311.3|10313.1|10311.1|48
1724035800000|2024-08-19 02:50:00|10313.1|10311.1|10313.1|10311.1|10313.3|10311.3|10313.1|10311.1|15
1724036100000|2024-08-19 02:55:00|||||||||3
1724036400000|2024-08-19 03:00:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|40
1724036700000|2024-08-19 03:05:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|12
1724037000000|2024-08-19 03:10:00|10313.5|10311.5|10313.3|10311.3|10313.5|10311.5|10313.3|10311.3|93
1724037300000|2024-08-19 03:15:00|||||||||9
1724037600000|2024-08-19 03:20:00|||||||||126
1724037900000|2024-08-19 03:25:00|||||||||205
1724038200000|2024-08-19 03:30:00|||||||||1
1724038500000|2024-08-19 03:35:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|130
1724038800000|2024-08-19 03:40:00|10313.7|10311.7|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|320
1724039100000|2024-08-19 03:45:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|139
1724039400000|2024-08-19 03:50:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|344
1724039700000|2024-08-19 03:55:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|256
1724040000000|2024-08-19 04:00:00|10314.3|10312.3|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|128
1724040300000|2024-08-19 04:05:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|434
1724040600000|2024-08-19 04:10:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|326
1724040900000|2024-08-19 04:15:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|60
1724041200000|2024-08-19 04:20:00|10315.6|10313.6|10315.1|10313.1|10315.6|10313.6|10315.1|10313.1|581
1724041500000|2024-08-19 04:25:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|51
1724041800000|2024-08-19 04:30:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|44
1724042100000|2024-08-19 04:35:00|10315.8|10313.8|10316|10314|10316|10314|10315.6|10313.6|680
1724042400000|2024-08-19 04:40:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|304
1724042700000|2024-08-19 04:45:00|10315.6|10313.6|10315.6|10313.6|10315.8|10313.8|10315.6|10313.6|209
1724043000000|2024-08-19 04:50:00|||||||||128
1724043300000|2024-08-19 04:55:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|95
1724043600000|2024-08-19 05:00:00|10316|10314|10316|10314|10316|10314|10316|10314|332
1724043900000|2024-08-19 05:05:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|119
1724044200000|2024-08-19 05:10:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|287
1724044500000|2024-08-19 05:15:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|218
1724044800000|2024-08-19 05:20:00|10316.6|10314.6|10317.6|10315.6|10317.6|10315.6|10316.6|10314.6|382
1724045100000|2024-08-19 05:25:00|10317.4|10315.4|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|253
1724045400000|2024-08-19 05:30:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|845
1724045700000|2024-08-19 05:35:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|554
1724046000000|2024-08-19 05:40:00|10318|10316|10317.2|10315.2|10318|10316|10317.2|10315.2|799
1724046300000|2024-08-19 05:45:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|111
1724046600000|2024-08-19 05:50:00|10316.8|10314.8|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|188
1724046900000|2024-08-19 05:55:00|10317.8|10315.8|10317.8|10315.8|10318|10316|10317.6|10315.6|439
1724047200000|2024-08-19 06:00:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|787
1724047500000|2024-08-19 06:05:00|10318|10316|10319.2|10317.2|10319.2|10317.2|10317.8|10315.8|1068
1724047800000|2024-08-19 06:10:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|476
1724048100000|2024-08-19 06:15:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|156
1724048400000|2024-08-19 06:20:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|385
1724048700000|2024-08-19 06:25:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|406
1724049000000|2024-08-19 06:30:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|388
1724049300000|2024-08-19 06:35:00|10318.4|10316.4|10319.6|10317.6|10319.6|10317.6|10318.4|10316.4|885
1724049600000|2024-08-19 06:40:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|843
1724049900000|2024-08-19 06:45:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|370
1724050200000|2024-08-19 06:50:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|478
1724050500000|2024-08-19 06:55:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|263
1724050800000|2024-08-19 07:00:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|1028
1724051100000|2024-08-19 07:05:00|10318|10316|10317.2|10315.2|10318|10316|10316.8|10314.8|622
1724051400000|2024-08-19 07:10:00|10316.8|10314.8|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|231
1724051700000|2024-08-19 07:15:00|10317.4|10315.4|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|231
1724052000000|2024-08-19 07:20:00|10317.4|10315.4|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|1277
1724052300000|2024-08-19 07:25:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|456
1724052600000|2024-08-19 07:30:00|10317.6|10315.6|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|958
1724052900000|2024-08-19 07:35:00|10317.8|10315.8|10318|10316|10318|10316|10317.8|10315.8|141
1724053200000|2024-08-19 07:40:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10317.2|10315.2|270
1724053500000|2024-08-19 07:45:00|10317.6|10315.6|10318.2|10316.2|10318.4|10316.4|10317.2|10315.2|441
1724053800000|2024-08-19 07:50:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318|10316|340
1724054100000|2024-08-19 07:55:00|10319|10317|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|1187
1724054400000|2024-08-19 08:00:00|10318.6|10316.6|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|358
1724054700000|2024-08-19 08:05:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|1026
1724055000000|2024-08-19 08:10:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|627
1724055300000|2024-08-19 08:15:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|331
1724055600000|2024-08-19 08:20:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|214
1724055900000|2024-08-19 08:25:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|176
1724056200000|2024-08-19 08:30:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|657
1724056500000|2024-08-19 08:35:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|735
1724056800000|2024-08-19 08:40:00|10318.6|10316.6|10318.8|10316.8|10318.8|10316.8|10318.6|10316.6|1258
1724057100000|2024-08-19 08:45:00|10318.4|10316.4|10318.8|10316.8|10318.8|10316.8|10318.4|10316.4|482
1724057400000|2024-08-19 08:50:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|382
1724057700000|2024-08-19 08:55:00|||||||||278
1724058000000|2024-08-19 09:00:00|||||||||24
1724058300000|2024-08-19 09:05:00|||||||||42
1724058600000|2024-08-19 09:10:00|||||||||92
1724058900000|2024-08-19 09:15:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|1014
1724059200000|2024-08-19 09:20:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|243
1724059500000|2024-08-19 09:25:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|410
1724059800000|2024-08-19 09:30:00|10317.8|10315.8|10318.4|10316.4|10318.4|10316.4|10317.8|10315.8|92
1724060100000|2024-08-19 09:35:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|287
1724060400000|2024-08-19 09:40:00|||||||||6
1724060700000|2024-08-19 09:45:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|509
1724061000000|2024-08-19 09:50:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|178
1724061300000|2024-08-19 09:55:00|10317.2|10315.2|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|136
1724061600000|2024-08-19 10:00:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316|10314|889
1724061900000|2024-08-19 10:05:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|178
1724062200000|2024-08-19 10:10:00|10317|10315|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|915
1724062500000|2024-08-19 10:15:00|||||||||121
1724062800000|2024-08-19 10:20:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|64
1724063100000|2024-08-19 10:25:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|1409
1724063400000|2024-08-19 10:30:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|325
1724063700000|2024-08-19 10:35:00|||||||||34
1724064000000|2024-08-19 10:40:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.2|10314.2|148
1724064300000|2024-08-19 10:45:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|821
1724064600000|2024-08-19 10:50:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|1511
1724064900000|2024-08-19 10:55:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316|10314|296
1724065200000|2024-08-19 11:00:00|10316.6|10314.6|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|1035
1724065500000|2024-08-19 11:05:00|10317.2|10315.2|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|286
1724065800000|2024-08-19 11:10:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|318
1724066100000|2024-08-19 11:15:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|314
1724066400000|2024-08-19 11:20:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|323
1724066700000|2024-08-19 11:25:00|10317.4|10315.4|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|329
1724067000000|2024-08-19 11:30:00|10316.4|10314.4|10316|10314|10316.8|10314.8|10316|10314|309
1724067300000|2024-08-19 11:35:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|329
1724067600000|2024-08-19 11:40:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|389
1724067900000|2024-08-19 11:45:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|658
1724068200000|2024-08-19 11:50:00|10316.6|10314.6|10316.8|10314.8|10316.8|10314.8|10316|10314|352
1724068500000|2024-08-19 11:55:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10316.8|10314.8|586
1724068800000|2024-08-19 12:00:00|10317.6|10315.6|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|1514
1724069100000|2024-08-19 12:05:00|10318.6|10316.6|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|2745
1724069400000|2024-08-19 12:10:00|10318.8|10316.8|10317.6|10315.6|10318.8|10316.8|10317.6|10315.6|1454
1724069700000|2024-08-19 12:15:00|10317.8|10315.8|10319.2|10317.2|10319.2|10317.2|10317.8|10315.8|2792
1724070000000|2024-08-19 12:20:00|10318.8|10316.8|10319.9|10317.9|10320.1|10318.1|10318.8|10316.8|2710
1724070300000|2024-08-19 12:25:00|10319.6|10317.6|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|2826
1724070600000|2024-08-19 12:30:00|10319.2|10317.2|10318|10316|10319.2|10317.2|10317.6|10315.6|1317
1724070900000|2024-08-19 12:35:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|889
1724071200000|2024-08-19 12:40:00|10318|10316|10317.6|10315.6|10318|10316|10316.8|10314.8|1104
1724071500000|2024-08-19 12:45:00|10318|10316|10317.2|10315.2|10318|10316|10317.2|10315.2|1016
1724071800000|2024-08-19 12:50:00|10316.8|10314.8|10316|10314|10316.8|10314.8|10315.6|10313.6|925
1724072100000|2024-08-19 12:55:00|10316.2|10314.2|10316|10314|10316.4|10314.4|10315.6|10313.6|1727
1724072400000|2024-08-19 13:00:00|10315.6|10313.6|10314.1|10312.1|10316|10314|10313.7|10311.7|4640
1724072700000|2024-08-19 13:05:00|10314.3|10312.3|10313.7|10311.7|10314.5|10312.5|10313.3|10311.3|2210
1724073000000|2024-08-19 13:10:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|1268
1724073300000|2024-08-19 13:15:00|10312.9|10310.9|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|2154
1724073600000|2024-08-19 13:20:00|10313.7|10311.7|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|2114
1724073900000|2024-08-19 13:25:00|10312.9|10310.9|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|1949
1724074200000|2024-08-19 13:30:00|10313.3|10311.3|10314.1|10312.1|10314.5|10312.5|10313.3|10311.3|2019
1724074500000|2024-08-19 13:35:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|1752
1724074800000|2024-08-19 13:40:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|428
1724075100000|2024-08-19 13:45:00|10314.9|10312.9|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|1493
1724075400000|2024-08-19 13:50:00|10314.7|10312.7|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|449
1724075700000|2024-08-19 13:55:00|10315.1|10313.1|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|1026
1724076000000|2024-08-19 14:00:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|2965
1724076300000|2024-08-19 14:05:00|10315.6|10313.6|10313.7|10311.7|10316|10314|10313.3|10311.3|1895
1724076600000|2024-08-19 14:10:00|10313.5|10311.5|10314.1|10312.1|10314.1|10312.1|10312.9|10310.9|4245
1724076900000|2024-08-19 14:15:00|10313.7|10311.7|10313.3|10311.3|10314.1|10312.1|10312.9|10310.9|5191
1724077200000|2024-08-19 14:20:00|10312.9|10310.9|10314.1|10312.1|10314.1|10312.1|10312.5|10310.5|3261
1724077500000|2024-08-19 14:25:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|2138
1724077800000|2024-08-19 14:30:00|10314.3|10312.3|10314.9|10312.9|10314.9|10312.9|10314.1|10312.1|1072
1724078100000|2024-08-19 14:35:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|3085
1724078400000|2024-08-19 14:40:00|10314.5|10312.5|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|1280
1724078700000|2024-08-19 14:45:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|1443
1724079000000|2024-08-19 14:50:00|10314.5|10312.5|10313.7|10311.7|10314.9|10312.9|10313.3|10311.3|549
1724079300000|2024-08-19 14:55:00|10314.1|10312.1|10314.9|10312.9|10314.9|10312.9|10313.7|10311.7|1595
1724079600000|2024-08-19 15:00:00|10314.5|10312.5|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|809
1724079900000|2024-08-19 15:05:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.1|10312.1|782
1724080200000|2024-08-19 15:10:00|10314.1|10312.1|10314.9|10312.9|10315.3|10313.3|10314.1|10312.1|1088
1724080500000|2024-08-19 15:15:00|10315.3|10313.3|10315.5|10313.5|10315.6|10313.6|10314.9|10312.9|2841
1724080800000|2024-08-19 15:20:00|10315.6|10313.6|10314.5|10312.5|10315.6|10313.6|10314.5|10312.5|1580
1724081100000|2024-08-19 15:25:00|10314.9|10312.9|10315.3|10313.3|10315.6|10313.6|10314.5|10312.5|1007
1724081400000|2024-08-19 15:30:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|678
1724081700000|2024-08-19 15:35:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|363
1724082000000|2024-08-19 15:40:00|10314.1|10312.1|10314.5|10312.5|10314.9|10312.9|10313.7|10311.7|1730
1724082300000|2024-08-19 15:45:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.7|10312.7|1640
1724082600000|2024-08-19 15:50:00|10315.3|10313.3|10316.4|10314.4|10316.4|10314.4|10315.3|10313.3|1598
1724082900000|2024-08-19 15:55:00|10316.6|10314.6|10318|10316|10318.4|10316.4|10316.6|10314.6|2735
1724083200000|2024-08-19 16:00:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.2|10315.2|2014
1724083500000|2024-08-19 16:05:00|10318|10316|10317.2|10315.2|10318|10316|10316.8|10314.8|1577
1724083800000|2024-08-19 16:10:00|10316.8|10314.8|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|2237
1724084100000|2024-08-19 16:15:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|854
1724084400000|2024-08-19 16:20:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|1170
1724084700000|2024-08-19 16:25:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|973
1724085000000|2024-08-19 16:30:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|1861
1724085300000|2024-08-19 16:35:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|690
1724085600000|2024-08-19 16:40:00|||||||||281
1724085900000|2024-08-19 16:45:00|10317.4|10315.4|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|903
1724086200000|2024-08-19 16:50:00|10317.6|10315.6|10318|10316|10318.4|10316.4|10317.6|10315.6|1364
1724086500000|2024-08-19 16:55:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|210
1724086800000|2024-08-19 17:00:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|314
1724087100000|2024-08-19 17:05:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|2680
1724087400000|2024-08-19 17:10:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|294
1724087700000|2024-08-19 17:15:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|748
1724088000000|2024-08-19 17:20:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|253
1724088300000|2024-08-19 17:25:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|429
1724088600000|2024-08-19 17:30:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|902
1724088900000|2024-08-19 17:35:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|964
1724089200000|2024-08-19 17:40:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|461
1724089500000|2024-08-19 17:45:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|1023
1724089800000|2024-08-19 17:50:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|2295
1724090100000|2024-08-19 17:55:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|968
1724090400000|2024-08-19 18:00:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|837
1724090700000|2024-08-19 18:05:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|860
1724091000000|2024-08-19 18:10:00|||||||||138
1724091300000|2024-08-19 18:15:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|2869
1724091600000|2024-08-19 18:20:00|||||||||1426
1724091900000|2024-08-19 18:25:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|962
1724092200000|2024-08-19 18:30:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|357
1724092500000|2024-08-19 18:35:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|1796
1724092800000|2024-08-19 18:40:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|2302
1724093100000|2024-08-19 18:45:00|10315.1|10313.1|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|1084
1724093400000|2024-08-19 18:50:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|219
1724093700000|2024-08-19 18:55:00|10313.9|10311.9|10313.7|10311.7|10313.9|10311.9|10313.3|10311.3|4068
1724094000000|2024-08-19 19:00:00|10313.3|10311.3|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|950
1724094300000|2024-08-19 19:05:00|10313.3|10311.3|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|1918
1724094600000|2024-08-19 19:10:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|674
1724094900000|2024-08-19 19:15:00|10313.7|10311.7|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|956
1724095200000|2024-08-19 19:20:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|1036
1724095500000|2024-08-19 19:25:00|||||||||196
1724095800000|2024-08-19 19:30:00|||||||||99
1724096100000|2024-08-19 19:35:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|1385
1724096400000|2024-08-19 19:40:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|399
1724096700000|2024-08-19 19:45:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|763
1724097000000|2024-08-19 19:50:00|10314.5|10312.5|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|681
1724097300000|2024-08-19 19:55:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|1168
1724097600000|2024-08-19 20:00:00|10313.3|10311.3|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|1755
1724097900000|2024-08-19 20:05:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|737
1724098200000|2024-08-19 20:10:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|309
1724098500000|2024-08-19 20:15:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|268
1724098800000|2024-08-19 20:20:00|||||||||501
1724099100000|2024-08-19 20:25:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|1117
1724099400000|2024-08-19 20:30:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|1886
1724099700000|2024-08-19 20:35:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|559
1724100000000|2024-08-19 20:40:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|353
1724100300000|2024-08-19 20:45:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|655
1724100600000|2024-08-19 20:50:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|1309
1724100900000|2024-08-19 20:55:00|||||||||160
1724104800000|2024-08-19 22:00:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|227
1724105100000|2024-08-19 22:05:00|||||||||1
1724105400000|2024-08-19 22:10:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|158
1724105700000|2024-08-19 22:15:00|||||||||26
1724106000000|2024-08-19 22:20:00|10314.3|10312.3|10314.1|10312.1|10314.3|10312.3|10314.1|10312.1|20
1724106300000|2024-08-19 22:25:00|10314.3|10312.3|10314.1|10312.1|10314.3|10312.3|10314.1|10312.1|135
1724106600000|2024-08-19 22:30:00|||||||||1
1724106900000|2024-08-19 22:35:00|||||||||247
1724107200000|2024-08-19 22:40:00|10313.7|10311.7|10313.5|10311.5|10313.7|10311.7|10313.5|10311.5|133
1724107500000|2024-08-19 22:45:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|170
1724107800000|2024-08-19 22:50:00|||||||||2
1724108100000|2024-08-19 22:55:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|188
1724108400000|2024-08-19 23:00:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.5|10311.5|422
1724108700000|2024-08-19 23:05:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.5|10311.5|701
1724109000000|2024-08-19 23:10:00|||||||||8
1724109300000|2024-08-19 23:15:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|18
1724109600000|2024-08-19 23:20:00|||||||||102
1724109900000|2024-08-19 23:25:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|306
1724110200000|2024-08-19 23:30:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|195
1724110500000|2024-08-19 23:35:00|10313.3|10311.3|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|209
1724110800000|2024-08-19 23:40:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|51
1724111100000|2024-08-19 23:45:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|94
1724111400000|2024-08-19 23:50:00|||||||||38
1724111700000|2024-08-19 23:55:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|104
1724112000000|2024-08-20 00:00:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|449
1724112300000|2024-08-20 00:05:00|10314.7|10312.7|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|55
1724112600000|2024-08-20 00:10:00|10314.1|10312.1|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|158
1724112900000|2024-08-20 00:15:00|10313.7|10311.7|10312.7|10310.7|10313.7|10311.7|10312.5|10310.5|488
1724113200000|2024-08-20 00:20:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|261
1724113500000|2024-08-20 00:25:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|318
1724113800000|2024-08-20 00:30:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|217
1724114100000|2024-08-20 00:35:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|192
1724114400000|2024-08-20 00:40:00|10313.1|10311.1|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|132
1724114700000|2024-08-20 00:45:00|||||||||148
1724115000000|2024-08-20 00:50:00|||||||||168
1724115300000|2024-08-20 00:55:00|||||||||2
1724115600000|2024-08-20 01:00:00|10313.7|10311.7|10314.9|10312.9|10314.9|10312.9|10313.7|10311.7|553
1724115900000|2024-08-20 01:05:00|10315.3|10313.3|10315.3|10313.3|10316|10314|10315.3|10313.3|373
1724116200000|2024-08-20 01:10:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.3|10312.3|1121
1724116500000|2024-08-20 01:15:00|10315.1|10313.1|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|8
1724116800000|2024-08-20 01:20:00|10314.5|10312.5|10314.7|10312.7|10314.9|10312.9|10314.5|10312.5|430
1724117100000|2024-08-20 01:25:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|3
1724117400000|2024-08-20 01:30:00|10314.7|10312.7|10314.5|10312.5|10314.7|10312.7|10314.5|10312.5|57
1724117700000|2024-08-20 01:35:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|242
1724118000000|2024-08-20 01:40:00|||||||||717
1724118300000|2024-08-20 01:45:00|||||||||603
1724118600000|2024-08-20 01:50:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|105
1724118900000|2024-08-20 01:55:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|203
1724119200000|2024-08-20 02:00:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|674
1724119500000|2024-08-20 02:05:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|16
1724119800000|2024-08-20 02:10:00|10313.9|10311.9|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|160
1724120100000|2024-08-20 02:15:00|10314.1|10312.1|10314.3|10312.3|10314.5|10312.5|10314.1|10312.1|114
1724120400000|2024-08-20 02:20:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|0
1724120700000|2024-08-20 02:25:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|23
1724121000000|2024-08-20 02:30:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|366
1724121300000|2024-08-20 02:35:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|35
1724121600000|2024-08-20 02:40:00|||||||||2
1724121900000|2024-08-20 02:45:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|526
1724122200000|2024-08-20 02:50:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|589
1724122500000|2024-08-20 02:55:00|10313.5|10311.5|10313.3|10311.3|10313.5|10311.5|10312.9|10310.9|851
1724122800000|2024-08-20 03:00:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.5|10311.5|123
1724123100000|2024-08-20 03:05:00|10313.5|10311.5|10313.7|10311.7|10313.9|10311.9|10313.3|10311.3|473
1724123400000|2024-08-20 03:10:00|10313.3|10311.3|10313.1|10311.1|10313.7|10311.7|10312.9|10310.9|562
1724123700000|2024-08-20 03:15:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.1|10311.1|190
1724124000000|2024-08-20 03:20:00|10313.1|10311.1|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|98
1724124300000|2024-08-20 03:25:00|10312.7|10310.7|10313.3|10311.3|10313.3|10311.3|10312.7|10310.7|338
1724124600000|2024-08-20 03:30:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|205
1724124900000|2024-08-20 03:35:00|||||||||173
1724125200000|2024-08-20 03:40:00|10312.7|10310.7|10312.7|10310.7|10312.9|10310.9|10312.5|10310.5|115
1724125500000|2024-08-20 03:45:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|93
1724125800000|2024-08-20 03:50:00|||||||||19
1724126100000|2024-08-20 03:55:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.7|10310.7|93
1724126400000|2024-08-20 04:00:00|||||||||113
1724126700000|2024-08-20 04:05:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|331
1724127000000|2024-08-20 04:10:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|36
1724127300000|2024-08-20 04:15:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|403
1724127600000|2024-08-20 04:20:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|12
1724127900000|2024-08-20 04:25:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|321
1724128200000|2024-08-20 04:30:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|525
1724128500000|2024-08-20 04:35:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|214
1724128800000|2024-08-20 04:40:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|61
1724129100000|2024-08-20 04:45:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.3|10312.3|193
1724129400000|2024-08-20 04:50:00|||||||||5
1724129700000|2024-08-20 04:55:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|191
1724130000000|2024-08-20 05:00:00|||||||||16
1724130300000|2024-08-20 05:05:00|10313.9|10311.9|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|53
1724130900000|2024-08-20 05:15:00|10313.5|10311.5|10313.3|10311.3|10313.5|10311.5|10313.3|10311.3|776
1724131200000|2024-08-20 05:20:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|111
1724131500000|2024-08-20 05:25:00|10313.3|10311.3|10313.1|10311.1|10313.3|10311.3|10312.9|10310.9|165
1724131800000|2024-08-20 05:30:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|89
1724132100000|2024-08-20 05:35:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|35
1724132400000|2024-08-20 05:40:00|10312.9|10310.9|10313.1|10311.1|10313.3|10311.3|10312.9|10310.9|399
1724132700000|2024-08-20 05:45:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|322
1724133300000|2024-08-20 05:55:00|||||||||4
1724133600000|2024-08-20 06:00:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|157
1724133900000|2024-08-20 06:05:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|290
1724134200000|2024-08-20 06:10:00|10312.9|10310.9|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|274
1724134500000|2024-08-20 06:15:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|441
1724134800000|2024-08-20 06:20:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|186
1724135100000|2024-08-20 06:25:00|||||||||43
1724135400000|2024-08-20 06:30:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|82
1724135700000|2024-08-20 06:35:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|420
1724136000000|2024-08-20 06:40:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|284
1724136300000|2024-08-20 06:45:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|585
1724136600000|2024-08-20 06:50:00|||||||||505
1724136900000|2024-08-20 06:55:00|10314.3|10312.3|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|334
1724137200000|2024-08-20 07:00:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|245
1724137500000|2024-08-20 07:05:00|10314.3|10312.3|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|649
1724137800000|2024-08-20 07:10:00|10314.9|10312.9|10315.5|10313.5|10315.6|10313.6|10314.5|10312.5|776
1724138100000|2024-08-20 07:15:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|2214
1724138400000|2024-08-20 07:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|394
1724138700000|2024-08-20 07:25:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|506
1724139000000|2024-08-20 07:30:00|10315.8|10313.8|10315.3|10313.3|10316|10314|10315.1|10313.1|462
1724139300000|2024-08-20 07:35:00|10315.5|10313.5|10316|10314|10316|10314|10315.3|10313.3|299
1724139600000|2024-08-20 07:40:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|514
1724139900000|2024-08-20 07:45:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|264
1724140200000|2024-08-20 07:50:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.6|10313.6|2306
1724140500000|2024-08-20 07:55:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|632
1724140800000|2024-08-20 08:00:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|369
1724141100000|2024-08-20 08:05:00|10316.2|10314.2|10315.6|10313.6|10316.2|10314.2|10315.6|10313.6|964
1724141400000|2024-08-20 08:10:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|124
1724141700000|2024-08-20 08:15:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|107
1724142000000|2024-08-20 08:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|44
1724142300000|2024-08-20 08:25:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|74
1724142600000|2024-08-20 08:30:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|64
1724142900000|2024-08-20 08:35:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316|10314|900
1724143200000|2024-08-20 08:40:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|615
1724143500000|2024-08-20 08:45:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|614
1724143800000|2024-08-20 08:50:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|326
1724144100000|2024-08-20 08:55:00|10315.8|10313.8|10315.6|10313.6|10316|10314|10315.6|10313.6|1127
1724144400000|2024-08-20 09:00:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|566
1724144700000|2024-08-20 09:05:00|10315.5|10313.5|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|1735
1724145000000|2024-08-20 09:10:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|216
1724145300000|2024-08-20 09:15:00|10315.8|10313.8|10315.3|10313.3|10316|10314|10315.3|10313.3|2950
1724145600000|2024-08-20 09:20:00|10315.6|10313.6|10315.3|10313.3|10316|10314|10315.3|10313.3|1267
1724145900000|2024-08-20 09:25:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|157
1724146200000|2024-08-20 09:30:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|277
1724146500000|2024-08-20 09:35:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|134
1724146800000|2024-08-20 09:40:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|677
1724147100000|2024-08-20 09:45:00|10314.7|10312.7|10315.3|10313.3|10315.3|10313.3|10314.7|10312.7|86
1724147400000|2024-08-20 09:50:00|||||||||73
1724147700000|2024-08-20 09:55:00|||||||||75
1724148000000|2024-08-20 10:00:00|10315.1|10313.1|10315.6|10313.6|10315.6|10313.6|10315.1|10313.1|905
1724148300000|2024-08-20 10:05:00|10316|10314|10315.3|10313.3|10316|10314|10315.3|10313.3|1591
1724148600000|2024-08-20 10:10:00|||||||||60
1724148900000|2024-08-20 10:15:00|||||||||102
1724149200000|2024-08-20 10:20:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|213
1724149500000|2024-08-20 10:25:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|350
1724149800000|2024-08-20 10:30:00|||||||||209
1724150100000|2024-08-20 10:35:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|36
1724150400000|2024-08-20 10:40:00|||||||||26
1724150700000|2024-08-20 10:45:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|318
1724151000000|2024-08-20 10:50:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|72
1724151300000|2024-08-20 10:55:00|10314.7|10312.7|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|133
1724151600000|2024-08-20 11:00:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|161
1724151900000|2024-08-20 11:05:00|10314.7|10312.7|10314.5|10312.5|10314.7|10312.7|10314.1|10312.1|566
1724152200000|2024-08-20 11:10:00|10314.3|10312.3|10314.9|10312.9|10314.9|10312.9|10314.3|10312.3|256
1724152500000|2024-08-20 11:15:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|196
1724152800000|2024-08-20 11:20:00|10315.3|10313.3|10316|10314|10316.2|10314.2|10315.3|10313.3|414
1724153100000|2024-08-20 11:25:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|2993
1724153400000|2024-08-20 11:30:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|1560
1724153700000|2024-08-20 11:35:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|453
1724154000000|2024-08-20 11:40:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316|10314|368
1724154300000|2024-08-20 11:45:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|1953
1724154600000|2024-08-20 11:50:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|964
1724154900000|2024-08-20 11:55:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|2698
1724155200000|2024-08-20 12:00:00|10317.6|10315.6|10318|10316|10318.8|10316.8|10317.6|10315.6|3417
1724155500000|2024-08-20 12:05:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|1704
1724155800000|2024-08-20 12:10:00|10317.8|10315.8|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|1825
1724156100000|2024-08-20 12:15:00|10318|10316|10318.4|10316.4|10318.8|10316.8|10318|10316|1098
1724156400000|2024-08-20 12:20:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10317.6|10315.6|3213
1724156700000|2024-08-20 12:25:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.6|10315.6|1868
1724157000000|2024-08-20 12:30:00|10318.8|10316.8|10318.4|10316.4|10319.6|10317.6|10318|10316|2828
1724157300000|2024-08-20 12:35:00|10318|10316|10318.8|10316.8|10319.2|10317.2|10318|10316|5336
1724157600000|2024-08-20 12:40:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318|10316|3544
1724157900000|2024-08-20 12:45:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|919
1724158200000|2024-08-20 12:50:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|1830
1724158500000|2024-08-20 12:55:00|10320.3|10318.3|10321.9|10319.9|10321.9|10319.9|10319.9|10317.9|7088
1724158800000|2024-08-20 13:00:00|10321.5|10319.5|10321.1|10319.1|10321.9|10319.9|10320.7|10318.7|3358
1724159100000|2024-08-20 13:05:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|3804
1724159400000|2024-08-20 13:10:00|10321.7|10319.7|10323.9|10321.9|10323.9|10321.9|10321.5|10319.5|5161
1724159700000|2024-08-20 13:15:00|10323.7|10321.7|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|2236
1724160000000|2024-08-20 13:20:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|5481
1724160300000|2024-08-20 13:25:00|10322.9|10320.9|10322.7|10320.7|10323.5|10321.5|10322.7|10320.7|2626
1724160600000|2024-08-20 13:30:00|10323.1|10321.1|10321.1|10319.1|10323.1|10321.1|10321.1|10319.1|4101
1724160900000|2024-08-20 13:35:00|10320.7|10318.7|10322.3|10320.3|10322.3|10320.3|10320.7|10318.7|4388
1724161200000|2024-08-20 13:40:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.1|10319.1|5847
1724161500000|2024-08-20 13:45:00|10321.9|10319.9|10323.1|10321.1|10323.1|10321.1|10321.9|10319.9|1649
1724161800000|2024-08-20 13:50:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|1567
1724162100000|2024-08-20 13:55:00|10322.5|10320.5|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|2679
1724162400000|2024-08-20 14:00:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|4696
1724162700000|2024-08-20 14:05:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|5582
1724163000000|2024-08-20 14:10:00|10319.9|10317.9|10321.9|10319.9|10322.1|10320.1|10319.9|10317.9|10507
1724163300000|2024-08-20 14:15:00|10322.3|10320.3|10323.9|10321.9|10324.2|10322.2|10321.9|10319.9|13853
1724163600000|2024-08-20 14:20:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|3390
1724163900000|2024-08-20 14:25:00|10324.4|10322.4|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|991
1724164200000|2024-08-20 14:30:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.1|10321.1|2113
1724164500000|2024-08-20 14:35:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|2892
1724164800000|2024-08-20 14:40:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1716
1724165100000|2024-08-20 14:45:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|768
1724165400000|2024-08-20 14:50:00|10324|10322|10324.2|10322.2|10325|10323|10324|10322|3305
1724165700000|2024-08-20 14:55:00|10324.4|10322.4|10324.6|10322.6|10325|10323|10324.2|10322.2|2122
1724166000000|2024-08-20 15:00:00|10324.8|10322.8|10324.2|10322.2|10325|10323|10323.5|10321.5|3150
1724166300000|2024-08-20 15:05:00|10324|10322|10323.5|10321.5|10324.6|10322.6|10323.5|10321.5|1870
1724166600000|2024-08-20 15:10:00|10323.7|10321.7|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|646
1724166900000|2024-08-20 15:15:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|1040
1724167200000|2024-08-20 15:20:00|10322.3|10320.3|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|13309
1724167500000|2024-08-20 15:25:00|10322.3|10320.3|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|1366
1724167800000|2024-08-20 15:30:00|10323.5|10321.5|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|3294
1724168100000|2024-08-20 15:35:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|616
1724168400000|2024-08-20 15:40:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|1046
1724168700000|2024-08-20 15:45:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1892
1724169000000|2024-08-20 15:50:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10324.2|10322.2|1627
1724169300000|2024-08-20 15:55:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10323.9|10321.9|2677
1724169600000|2024-08-20 16:00:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|784
1724169900000|2024-08-20 16:05:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1396
1724170200000|2024-08-20 16:10:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|180
1724170500000|2024-08-20 16:15:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|17979
1724170800000|2024-08-20 16:20:00|10324.8|10322.8|10325.4|10323.4|10325.8|10323.8|10324.8|10322.8|5722
1724171100000|2024-08-20 16:25:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|3907
1724171400000|2024-08-20 16:30:00|10325.2|10323.2|10325.4|10323.4|10325.8|10323.8|10325|10323|1243
1724171700000|2024-08-20 16:35:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|1217
1724172000000|2024-08-20 16:40:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|1674
1724172300000|2024-08-20 16:45:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|905
1724172600000|2024-08-20 16:50:00|10325.6|10323.6|10325.4|10323.4|10325.8|10323.8|10325|10323|1066
1724172900000|2024-08-20 16:55:00|10325|10323|10325.4|10323.4|10325.8|10323.8|10325|10323|3687
1724173200000|2024-08-20 17:00:00|10325.8|10323.8|10325.4|10323.4|10326.2|10324.2|10325.4|10323.4|1573
1724173500000|2024-08-20 17:05:00|10325.6|10323.6|10325|10323|10325.8|10323.8|10325|10323|5048
1724173800000|2024-08-20 17:10:00|10324.6|10322.6|10325.2|10323.2|10325.4|10323.4|10324.6|10322.6|4510
1724174100000|2024-08-20 17:15:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|1477
1724174400000|2024-08-20 17:20:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|2181
1724174700000|2024-08-20 17:25:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|744
1724175000000|2024-08-20 17:30:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|673
1724175300000|2024-08-20 17:35:00|||||||||153
1724175600000|2024-08-20 17:40:00|10324.8|10322.8|10324.6|10322.6|10325|10323|10324.6|10322.6|1898
1724175900000|2024-08-20 17:45:00|||||||||37
1724176200000|2024-08-20 17:50:00|||||||||117
1724176500000|2024-08-20 17:55:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|744
1724176800000|2024-08-20 18:00:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|391
1724177100000|2024-08-20 18:05:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|1242
1724177400000|2024-08-20 18:10:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1366
1724177700000|2024-08-20 18:15:00|||||||||1041
1724178000000|2024-08-20 18:20:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|1190
1724178300000|2024-08-20 18:25:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|2205
1724178600000|2024-08-20 18:30:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|1201
1724178900000|2024-08-20 18:35:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|1795
1724179200000|2024-08-20 18:40:00|||||||||1260
1724179500000|2024-08-20 18:45:00|10324.2|10322.2|10324.2|10322.2|10324.6|10322.6|10324.2|10322.2|2135
1724179800000|2024-08-20 18:50:00|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|10324.6|10322.6|803
1724180100000|2024-08-20 18:55:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|2124
1724180400000|2024-08-20 19:00:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|908
1724180700000|2024-08-20 19:05:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|888
1724181000000|2024-08-20 19:10:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|655
1724181300000|2024-08-20 19:15:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|954
1724181600000|2024-08-20 19:20:00|10326|10324|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|435
1724181900000|2024-08-20 19:25:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|698
1724182200000|2024-08-20 19:30:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|200
1724182500000|2024-08-20 19:35:00|10326|10324|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|3784
1724182800000|2024-08-20 19:40:00|10326.4|10324.4|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|917
1724183100000|2024-08-20 19:45:00|10325.8|10323.8|10325|10323|10326.2|10324.2|10324.6|10322.6|2436
1724183400000|2024-08-20 19:50:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|762
1724183700000|2024-08-20 19:55:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|1537
1724184000000|2024-08-20 20:00:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|1597
1724184300000|2024-08-20 20:05:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|554
1724184600000|2024-08-20 20:10:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|110
1724184900000|2024-08-20 20:15:00|10326.2|10324.2|10327|10325|10327|10325|10326.2|10324.2|1617
1724185200000|2024-08-20 20:20:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|705
1724185500000|2024-08-20 20:25:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|1134
1724185800000|2024-08-20 20:30:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|1355
1724186100000|2024-08-20 20:35:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|1201
1724186400000|2024-08-20 20:40:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.6|10324.6|858
1724186700000|2024-08-20 20:45:00|10327|10325|10327|10325|10327|10325|10327|10325|358
1724187000000|2024-08-20 20:50:00|||||||||138
1724187300000|2024-08-20 20:55:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|2003
1724191200000|2024-08-20 22:00:00|10327.4|10325.4|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|563
1724191500000|2024-08-20 22:05:00|||||||||19
1724191800000|2024-08-20 22:10:00|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|10328.5|10326.5|231
1724192100000|2024-08-20 22:15:00|10328.3|10326.3|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|145
1724192400000|2024-08-20 22:20:00|||||||||11
1724192700000|2024-08-20 22:25:00|10328.5|10326.5|10328.3|10326.3|10328.9|10326.9|10328.3|10326.3|154
1724193000000|2024-08-20 22:30:00|10328.5|10326.5|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|3
1724193300000|2024-08-20 22:35:00|10328.3|10326.3|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|125
1724193600000|2024-08-20 22:40:00|10328.3|10326.3|10328.3|10326.3|10328.3|10326.3|10328.1|10326.1|73
1724193900000|2024-08-20 22:45:00|10328.1|10326.1|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|107
1724194200000|2024-08-20 22:50:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|804
1724194500000|2024-08-20 22:55:00|||||||||8
1724194800000|2024-08-20 23:00:00|10328.9|10326.9|10328.9|10326.9|10328.9|10326.9|10328.5|10326.5|105
1724195100000|2024-08-20 23:05:00|10328.5|10326.5|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|671
1724195400000|2024-08-20 23:10:00|10329.7|10327.7|10329.5|10327.5|10329.7|10327.7|10329.3|10327.3|206
1724195700000|2024-08-20 23:15:00|10329.3|10327.3|10330.1|10328.1|10330.1|10328.1|10329.3|10327.3|308
1724196000000|2024-08-20 23:20:00|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|10330.5|10328.5|2243
1724196300000|2024-08-20 23:25:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|1607
1724196600000|2024-08-20 23:30:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|654
1724196900000|2024-08-20 23:35:00|||||||||262
1724197200000|2024-08-20 23:40:00|||||||||36
1724197500000|2024-08-20 23:45:00|10330.9|10328.9|10329.3|10327.3|10330.9|10328.9|10328.9|10326.9|883
1724197800000|2024-08-20 23:50:00|10329.1|10327.1|10328.3|10326.3|10329.3|10327.3|10328.1|10326.1|557
1724198100000|2024-08-20 23:55:00|10328.1|10326.1|10328.5|10326.5|10328.7|10326.7|10328.1|10326.1|440
1724198400000|2024-08-21 00:00:00|10328.3|10326.3|10328.1|10326.1|10328.5|10326.5|10328.1|10326.1|205
1724198700000|2024-08-21 00:05:00|10327.8|10325.8|10327.8|10325.8|10328.1|10326.1|10327.4|10325.4|329
1724199000000|2024-08-21 00:10:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.8|10325.8|1423
1724199300000|2024-08-21 00:15:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327|10325|284
1724199600000|2024-08-21 00:20:00|10327.2|10325.2|10327.8|10325.8|10327.8|10325.8|10327|10325|246
1724199900000|2024-08-21 00:25:00|10328|10326|10328.5|10326.5|10328.5|10326.5|10327.8|10325.8|113
1724200200000|2024-08-21 00:30:00|10328.7|10326.7|10328.9|10326.9|10329.3|10327.3|10328.7|10326.7|241
1724200500000|2024-08-21 00:35:00|10329.3|10327.3|10328.1|10326.1|10329.3|10327.3|10328.1|10326.1|430
1724200800000|2024-08-21 00:40:00|10328|10326|10327.4|10325.4|10328.1|10326.1|10327|10325|1720
1724201100000|2024-08-21 00:45:00|10327.2|10325.2|10326.6|10324.6|10327.4|10325.4|10326.6|10324.6|431
1724201400000|2024-08-21 00:50:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|273
1724201700000|2024-08-21 00:55:00|10326.4|10324.4|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|505
1724202000000|2024-08-21 01:00:00|||||||||2
1724202300000|2024-08-21 01:05:00|10326.8|10324.8|10326.6|10324.6|10327|10325|10326.6|10324.6|269
1724202600000|2024-08-21 01:10:00|10326.2|10324.2|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|291
1724202900000|2024-08-21 01:15:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|410
1724203200000|2024-08-21 01:20:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|678
1724203500000|2024-08-21 01:25:00|10326.4|10324.4|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|509
1724203800000|2024-08-21 01:30:00|10326|10324|10325.4|10323.4|10326|10324|10325.4|10323.4|421
1724204100000|2024-08-21 01:35:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|1115
1724204400000|2024-08-21 01:40:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|462
1724204700000|2024-08-21 01:45:00|10325.8|10323.8|10326.2|10324.2|10326.4|10324.4|10325.8|10323.8|292
1724205000000|2024-08-21 01:50:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|112
1724205300000|2024-08-21 01:55:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|665
1724205600000|2024-08-21 02:00:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|1017
1724205900000|2024-08-21 02:05:00|10327.6|10325.6|10327|10325|10327.8|10325.8|10327|10325|2329
1724206200000|2024-08-21 02:10:00|10327.4|10325.4|10327.4|10325.4|10327.6|10325.6|10327.4|10325.4|130
1724206500000|2024-08-21 02:15:00|10327.8|10325.8|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|697
1724206800000|2024-08-21 02:20:00|10327|10325|10327|10325|10327.4|10325.4|10327|10325|186
1724207100000|2024-08-21 02:25:00|||||||||43
1724207400000|2024-08-21 02:30:00|||||||||28
1724207700000|2024-08-21 02:35:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|133
1724208000000|2024-08-21 02:40:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|113
1724208300000|2024-08-21 02:45:00|10327|10325|10326.2|10324.2|10327|10325|10326.2|10324.2|143
1724208600000|2024-08-21 02:50:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|56
1724208900000|2024-08-21 02:55:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|167
1724209200000|2024-08-21 03:00:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|621
1724209500000|2024-08-21 03:05:00|||||||||438
1724209800000|2024-08-21 03:10:00|||||||||301
1724210100000|2024-08-21 03:15:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|277
1724210400000|2024-08-21 03:20:00|10326.4|10324.4|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|128
1724210700000|2024-08-21 03:25:00|||||||||1
1724211000000|2024-08-21 03:30:00|10326|10324|10325.8|10323.8|10326|10324|10325.8|10323.8|60
1724211300000|2024-08-21 03:35:00|10326|10324|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|106
1724211600000|2024-08-21 03:40:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|174
1724211900000|2024-08-21 03:45:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|366
1724212200000|2024-08-21 03:50:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|193
1724212500000|2024-08-21 03:55:00|||||||||57
1724212800000|2024-08-21 04:00:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|574
1724213100000|2024-08-21 04:05:00|10326.2|10324.2|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|226
1724213400000|2024-08-21 04:10:00|10326.2|10324.2|10326.4|10324.4|10326.6|10324.6|10326.2|10324.2|587
1724213700000|2024-08-21 04:15:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|121
1724214000000|2024-08-21 04:20:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|22
1724214300000|2024-08-21 04:25:00|||||||||4
1724214600000|2024-08-21 04:30:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|102
1724214900000|2024-08-21 04:35:00|||||||||211
1724215200000|2024-08-21 04:40:00|||||||||3
1724215500000|2024-08-21 04:45:00|||||||||55
1724215800000|2024-08-21 04:50:00|||||||||23
1724216100000|2024-08-21 04:55:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|172
1724216400000|2024-08-21 05:00:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|635
1724216700000|2024-08-21 05:05:00|||||||||92
1724217000000|2024-08-21 05:10:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|183
1724217300000|2024-08-21 05:15:00|10326.4|10324.4|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|102
1724217600000|2024-08-21 05:20:00|10327|10325|10327|10325|10327|10325|10327|10325|633
1724217900000|2024-08-21 05:25:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|366
1724218200000|2024-08-21 05:30:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|179
1724218500000|2024-08-21 05:35:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|412
1724218800000|2024-08-21 05:40:00|10327|10325|10327.8|10325.8|10327.8|10325.8|10327|10325|929
1724219100000|2024-08-21 05:45:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|220
1724219400000|2024-08-21 05:50:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|849
1724219700000|2024-08-21 05:55:00|||||||||296
1724220000000|2024-08-21 06:00:00|10327.4|10325.4|10327.4|10325.4|10327.8|10325.8|10327.4|10325.4|357
1724220300000|2024-08-21 06:05:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|1315
1724220600000|2024-08-21 06:10:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10326.2|10324.2|1774
1724220900000|2024-08-21 06:15:00|10326.6|10324.6|10327.4|10325.4|10327.4|10325.4|10326.2|10324.2|2490
1724221200000|2024-08-21 06:20:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|311
1724221500000|2024-08-21 06:25:00|10327|10325|10326.6|10324.6|10327|10325|10326.6|10324.6|490
1724221800000|2024-08-21 06:30:00|10326.2|10324.2|10326.2|10324.2|10326.4|10324.4|10326.2|10324.2|93
1724222100000|2024-08-21 06:35:00|10326.6|10324.6|10326.6|10324.6|10326.6|10324.6|10326.2|10324.2|263
1724222400000|2024-08-21 06:40:00|10327|10325|10326.2|10324.2|10327|10325|10326.2|10324.2|564
1724222700000|2024-08-21 06:45:00|10325.8|10323.8|10326.2|10324.2|10326.2|10324.2|10325.8|10323.8|2769
1724223000000|2024-08-21 06:50:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.4|10323.4|827
1724223300000|2024-08-21 06:55:00|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|10326.2|10324.2|400
1724223600000|2024-08-21 07:00:00|10326.6|10324.6|10326.2|10324.2|10326.6|10324.6|10325.8|10323.8|1447
1724223900000|2024-08-21 07:05:00|10326.6|10324.6|10327|10325|10327|10325|10326.6|10324.6|559
1724224200000|2024-08-21 07:10:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.6|10324.6|143
1724224500000|2024-08-21 07:15:00|10327|10325|10327|10325|10327|10325|10326.6|10324.6|416
1724224800000|2024-08-21 07:20:00|10326.6|10324.6|10327.4|10325.4|10327.4|10325.4|10326.6|10324.6|390
1724225100000|2024-08-21 07:25:00|10327|10325|10327.4|10325.4|10327.4|10325.4|10327|10325|1127
1724225400000|2024-08-21 07:30:00|10327|10325|10327|10325|10327.4|10325.4|10326.6|10324.6|786
1724225700000|2024-08-21 07:35:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10326.2|10324.2|905
1724226000000|2024-08-21 07:40:00|10326.2|10324.2|10325.8|10323.8|10326.6|10324.6|10325.8|10323.8|1279
1724226300000|2024-08-21 07:45:00|10325.4|10323.4|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|3395
1724226600000|2024-08-21 07:50:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|2822
1724226900000|2024-08-21 07:55:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|471
1724227200000|2024-08-21 08:00:00|||||||||296
1724227500000|2024-08-21 08:05:00|10324.4|10322.4|10324.6|10322.6|10325|10323|10324.4|10322.4|1856
1724227800000|2024-08-21 08:10:00|10324.4|10322.4|10324.2|10322.2|10325|10323|10324.2|10322.2|1073
1724228100000|2024-08-21 08:15:00|10324.6|10322.6|10324|10322|10324.6|10322.6|10323.9|10321.9|683
1724228400000|2024-08-21 08:20:00|10324.2|10322.2|10325|10323|10325|10323|10323.5|10321.5|2744
1724228700000|2024-08-21 08:25:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|471
1724229000000|2024-08-21 08:30:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|1963
1724229300000|2024-08-21 08:35:00|10325.6|10323.6|10325|10323|10325.8|10323.8|10325|10323|524
1724229600000|2024-08-21 08:40:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|155
1724229900000|2024-08-21 08:45:00|10324.6|10322.6|10325.4|10323.4|10325.8|10323.8|10324.6|10322.6|910
1724230200000|2024-08-21 08:50:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|949
1724230500000|2024-08-21 08:55:00|10325|10323|10325|10323|10325.4|10323.4|10324.6|10322.6|643
1724230800000|2024-08-21 09:00:00|||||||||236
1724231100000|2024-08-21 09:05:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|1193
1724231400000|2024-08-21 09:10:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10324.6|10322.6|1138
1724231700000|2024-08-21 09:15:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|158
1724232000000|2024-08-21 09:20:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|428
1724232300000|2024-08-21 09:25:00|10324.6|10322.6|10325|10323|10325|10323|10324.6|10322.6|673
1724232600000|2024-08-21 09:30:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|630
1724232900000|2024-08-21 09:35:00|10325.6|10323.6|10325|10323|10325.8|10323.8|10325|10323|748
1724233200000|2024-08-21 09:40:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|75
1724233500000|2024-08-21 09:45:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|171
1724233800000|2024-08-21 09:50:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|577
1724234100000|2024-08-21 09:55:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|1278
1724234400000|2024-08-21 10:00:00|10325.8|10323.8|10325|10323|10325.8|10323.8|10325|10323|431
1724234700000|2024-08-21 10:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|768
1724235000000|2024-08-21 10:10:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|1193
1724235300000|2024-08-21 10:15:00|||||||||417
1724235600000|2024-08-21 10:20:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|106
1724235900000|2024-08-21 10:25:00|10325.4|10323.4|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|371
1724236200000|2024-08-21 10:30:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|15
1724236500000|2024-08-21 10:35:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|223
1724236800000|2024-08-21 10:40:00|||||||||3
1724237100000|2024-08-21 10:45:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|281
1724237400000|2024-08-21 10:50:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|407
1724237700000|2024-08-21 10:55:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|542
1724238000000|2024-08-21 11:00:00|||||||||92
1724238300000|2024-08-21 11:05:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|126
1724238600000|2024-08-21 11:10:00|||||||||423
1724238900000|2024-08-21 11:15:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.4|10323.4|3602
1724239200000|2024-08-21 11:20:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|295
1724239500000|2024-08-21 11:25:00|10325|10323|10325|10323|10325|10323|10324.6|10322.6|198
1724239800000|2024-08-21 11:30:00|10325.2|10323.2|10326.2|10324.2|10326.2|10324.2|10325|10323|1765
1724240100000|2024-08-21 11:35:00|10326.6|10324.6|10326.2|10324.2|10327|10325|10326.2|10324.2|7278
1724240400000|2024-08-21 11:40:00|10326.6|10324.6|10327|10325|10327.4|10325.4|10326.6|10324.6|6983
1724240700000|2024-08-21 11:45:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|1839
1724241000000|2024-08-21 11:50:00|10327.4|10325.4|10327|10325|10327.4|10325.4|10327|10325|615
1724241300000|2024-08-21 11:55:00|10327.4|10325.4|10327.6|10325.6|10327.8|10325.8|10327.4|10325.4|1175
1724241600000|2024-08-21 12:00:00|10327.8|10325.8|10327.8|10325.8|10327.8|10325.8|10327.4|10325.4|2860
1724241900000|2024-08-21 12:05:00|10328.1|10326.1|10327.4|10325.4|10328.1|10326.1|10327.4|10325.4|1227
1724242200000|2024-08-21 12:10:00|10327|10325|10328.1|10326.1|10328.1|10326.1|10327|10325|1716
1724242500000|2024-08-21 12:15:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|4408
1724242800000|2024-08-21 12:20:00|10328.1|10326.1|10327.8|10325.8|10328.5|10326.5|10327.4|10325.4|4356
1724243100000|2024-08-21 12:25:00|10327.4|10325.4|10327|10325|10327.8|10325.8|10327|10325|1844
1724243400000|2024-08-21 12:30:00|10327.2|10325.2|10328.5|10326.5|10328.9|10326.9|10327|10325|4758
1724243700000|2024-08-21 12:35:00|10328.9|10326.9|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|28563
1724244000000|2024-08-21 12:40:00|10328.9|10326.9|10328.5|10326.5|10329.3|10327.3|10328.1|10326.1|6209
1724244300000|2024-08-21 12:45:00|10328.7|10326.7|10327.4|10325.4|10328.9|10326.9|10327.4|10325.4|5986
1724244600000|2024-08-21 12:50:00|10327|10325|10328.1|10326.1|10328.1|10326.1|10327|10325|1565
1724244900000|2024-08-21 12:55:00|10327.8|10325.8|10328.9|10326.9|10329.7|10327.7|10327.8|10325.8|5764
1724245200000|2024-08-21 13:00:00|10329.3|10327.3|10330.5|10328.5|10330.5|10328.5|10328.9|10326.9|4262
1724245500000|2024-08-21 13:05:00|10330.1|10328.1|10331.3|10329.3|10331.3|10329.3|10330.1|10328.1|3225
1724245800000|2024-08-21 13:10:00|10331.5|10329.5|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|8769
1724246100000|2024-08-21 13:15:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|2866
1724246400000|2024-08-21 13:20:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|1972
1724246700000|2024-08-21 13:25:00|10330.5|10328.5|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|2108
1724247000000|2024-08-21 13:30:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|3412
1724247300000|2024-08-21 13:35:00|10332.1|10330.1|10331.7|10329.7|10332.8|10330.8|10331.7|10329.7|25434
1724247600000|2024-08-21 13:40:00|10331.5|10329.5|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|6496
1724247900000|2024-08-21 13:45:00|10332.3|10330.3|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|5035
1724248200000|2024-08-21 13:50:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|2631
1724248500000|2024-08-21 13:55:00|10332.4|10330.4|10332.4|10330.4|10333|10331|10331.7|10329.7|4424
1724248800000|2024-08-21 14:00:00|10332.1|10330.1|10331.9|10329.9|10332.4|10330.4|10323.1|10321.1|16073
1724249100000|2024-08-21 14:05:00|10331.7|10329.7|10328.9|10326.9|10336|10334|10327|10325|16802
1724249400000|2024-08-21 14:10:00|10329.3|10327.3|10335.2|10333.2|10337.1|10335.1|10328.5|10326.5|21566
1724249700000|2024-08-21 14:15:00|10334.8|10332.8|10332.4|10330.4|10338.3|10336.3|10331.7|10329.7|13891
1724250000000|2024-08-21 14:20:00|10332.1|10330.1|10332.1|10330.1|10333.2|10331.2|10330.5|10328.5|10495
1724250300000|2024-08-21 14:25:00|10332.4|10330.4|10333.2|10331.2|10334.8|10332.8|10332.1|10330.1|10873
1724250600000|2024-08-21 14:30:00|10332.8|10330.8|10330.5|10328.5|10335.6|10333.6|10330.1|10328.1|14444
1724250900000|2024-08-21 14:35:00|10330.1|10328.1|10329.3|10327.3|10330.5|10328.5|10328.1|10326.1|13199
1724251200000|2024-08-21 14:40:00|10329.7|10327.7|10331.3|10329.3|10331.3|10329.3|10328.9|10326.9|5082
1724251500000|2024-08-21 14:45:00|10330.9|10328.9|10332.8|10330.8|10334|10332|10330.1|10328.1|12604
1724251800000|2024-08-21 14:50:00|10332.6|10330.6|10334.8|10332.8|10335.2|10333.2|10332.4|10330.4|8952
1724252100000|2024-08-21 14:55:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10333.6|10331.6|7309
1724252400000|2024-08-21 15:00:00|10334.8|10332.8|10336.4|10334.4|10337.1|10335.1|10334.4|10332.4|7978
1724252700000|2024-08-21 15:05:00|10336|10334|10336|10334|10337.5|10335.5|10335.6|10333.6|4583
1724253000000|2024-08-21 15:10:00|10336.4|10334.4|10334.8|10332.8|10336.4|10334.4|10334.8|10332.8|5960
1724253300000|2024-08-21 15:15:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334|10332|6310
1724253600000|2024-08-21 15:20:00|10335|10333|10334.8|10332.8|10335.8|10333.8|10334.8|10332.8|1862
1724253900000|2024-08-21 15:25:00|10335.2|10333.2|10334|10332|10336|10334|10334|10332|943
1724254200000|2024-08-21 15:30:00|10334.4|10332.4|10335.2|10333.2|10336|10334|10334|10332|1394
1724254500000|2024-08-21 15:35:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.4|10332.4|1893
1724254800000|2024-08-21 15:40:00|10335.2|10333.2|10336|10334|10336.4|10334.4|10335.2|10333.2|3715
1724255100000|2024-08-21 15:45:00|10335.6|10333.6|10338.3|10336.3|10338.3|10336.3|10335.6|10333.6|4266
1724255400000|2024-08-21 15:50:00|10338.7|10336.7|10337.5|10335.5|10339.1|10337.1|10337.1|10335.1|4078
1724255700000|2024-08-21 15:55:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|1578
1724256000000|2024-08-21 16:00:00|10337.5|10335.5|10338.3|10336.3|10338.7|10336.7|10337.1|10335.1|2109
1724256300000|2024-08-21 16:05:00|10337.9|10335.9|10337.5|10335.5|10338.7|10336.7|10337.5|10335.5|5272
1724256600000|2024-08-21 16:10:00|10337.1|10335.1|10338.3|10336.3|10338.3|10336.3|10337.1|10335.1|1816
1724256900000|2024-08-21 16:15:00|10337.9|10335.9|10339.1|10337.1|10339.5|10337.5|10337.9|10335.9|8136
1724257200000|2024-08-21 16:20:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1599
1724257500000|2024-08-21 16:25:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|1527
1724257800000|2024-08-21 16:30:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1621
1724258100000|2024-08-21 16:35:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|20002
1724258400000|2024-08-21 16:40:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|2496
1724258700000|2024-08-21 16:45:00|10338.7|10336.7|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|1678
1724259000000|2024-08-21 16:50:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|34684
1724259300000|2024-08-21 16:55:00|10337.5|10335.5|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|1871
1724259600000|2024-08-21 17:00:00|10338.1|10336.1|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|2213
1724259900000|2024-08-21 17:05:00|10337.3|10335.3|10337.9|10335.9|10337.9|10335.9|10337.1|10335.1|3008
1724260200000|2024-08-21 17:10:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.5|10335.5|3992
1724260500000|2024-08-21 17:15:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|12536
1724260800000|2024-08-21 17:20:00|10337.5|10335.5|10338.3|10336.3|10338.7|10336.7|10337.5|10335.5|1190
1724261100000|2024-08-21 17:25:00|10338.5|10336.5|10339.3|10337.3|10339.3|10337.3|10338.3|10336.3|6035
1724261400000|2024-08-21 17:30:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|2805
1724261700000|2024-08-21 17:35:00|10339.9|10337.9|10339.5|10337.5|10340.6|10338.6|10339.5|10337.5|1828
1724262000000|2024-08-21 17:40:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|824
1724262300000|2024-08-21 17:45:00|10340.3|10338.3|10341|10339|10341|10339|10339.9|10337.9|1379
1724262600000|2024-08-21 17:50:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|1186
1724262900000|2024-08-21 17:55:00|10340.5|10338.5|10339.9|10337.9|10340.6|10338.6|10339.7|10337.7|4393
1724263200000|2024-08-21 18:00:00|10340.3|10338.3|10343.4|10341.4|10344.9|10342.9|10340.3|10338.3|6925
1724263500000|2024-08-21 18:05:00|10343|10341|10342.2|10340.2|10344.2|10342.2|10341.8|10339.8|3897
1724263800000|2024-08-21 18:10:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10340.6|10338.6|13231
1724264100000|2024-08-21 18:15:00|10341|10339|10342.6|10340.6|10342.6|10340.6|10340.6|10338.6|2040
1724264400000|2024-08-21 18:20:00|10342.2|10340.2|10342.2|10340.2|10342.4|10340.4|10341.4|10339.4|2245
1724264700000|2024-08-21 18:25:00|10341.8|10339.8|10342.6|10340.6|10343|10341|10341.8|10339.8|1754
1724265000000|2024-08-21 18:30:00|10342.2|10340.2|10341|10339|10342.6|10340.6|10341|10339|1642
1724265300000|2024-08-21 18:35:00|10341.4|10339.4|10339.5|10337.5|10341.4|10339.4|10339.5|10337.5|1738
1724265600000|2024-08-21 18:40:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10338.7|10336.7|2303
1724265900000|2024-08-21 18:45:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|2067
1724266200000|2024-08-21 18:50:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|8530
1724266500000|2024-08-21 18:55:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|4326
1724266800000|2024-08-21 19:00:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|2786
1724267100000|2024-08-21 19:05:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|785
1724267400000|2024-08-21 19:10:00|10338.7|10336.7|10339.1|10337.1|10339.3|10337.3|10338.7|10336.7|1081
1724267700000|2024-08-21 19:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|1553
1724268000000|2024-08-21 19:20:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|1508
1724268300000|2024-08-21 19:25:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|2493
1724268600000|2024-08-21 19:30:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|942
1724268900000|2024-08-21 19:35:00|10338.1|10336.1|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1046
1724269200000|2024-08-21 19:40:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|2332
1724269500000|2024-08-21 19:45:00|10338.3|10336.3|10338.7|10336.7|10338.9|10336.9|10338.3|10336.3|3138
1724269800000|2024-08-21 19:50:00|10338.3|10336.3|10338.7|10336.7|10338.9|10336.9|10338.3|10336.3|1829
1724270100000|2024-08-21 19:55:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|1971
1724270400000|2024-08-21 20:00:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|1274
1724270700000|2024-08-21 20:05:00|10336.7|10334.7|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|2346
1724271000000|2024-08-21 20:10:00|10335.2|10333.2|10336.4|10334.4|10336.4|10334.4|10335.2|10333.2|7952
1724271300000|2024-08-21 20:15:00|10336.2|10334.2|10336.7|10334.7|10336.7|10334.7|10336|10334|611
1724271600000|2024-08-21 20:20:00|10336.9|10334.9|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|3694
1724271900000|2024-08-21 20:25:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|11423
1724272200000|2024-08-21 20:30:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1206
1724272500000|2024-08-21 20:35:00|10337.3|10335.3|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|351
1724272800000|2024-08-21 20:40:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1988
1724273100000|2024-08-21 20:45:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1016
1724273400000|2024-08-21 20:50:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1046
1724273700000|2024-08-21 20:55:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|1030
1724277600000|2024-08-21 22:00:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|141
1724277900000|2024-08-21 22:05:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10336|10334|358
1724278200000|2024-08-21 22:10:00|||||||||200
1724278500000|2024-08-21 22:15:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|108
1724278800000|2024-08-21 22:20:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|83
1724279100000|2024-08-21 22:25:00|||||||||11
1724279400000|2024-08-21 22:30:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|185
1724279700000|2024-08-21 22:35:00|||||||||9
1724280000000|2024-08-21 22:40:00|||||||||3
1724280300000|2024-08-21 22:45:00|||||||||107
1724280600000|2024-08-21 22:50:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|206
1724280900000|2024-08-21 22:55:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|51
1724281200000|2024-08-21 23:00:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|235
1724281500000|2024-08-21 23:05:00|10337.5|10335.5|10336.4|10334.4|10337.5|10335.5|10336.4|10334.4|628
1724281800000|2024-08-21 23:10:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|336
1724282100000|2024-08-21 23:15:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|181
1724282400000|2024-08-21 23:20:00|10336.2|10334.2|10336.4|10334.4|10336.4|10334.4|10336.2|10334.2|10
1724282700000|2024-08-21 23:25:00|||||||||91
1724283000000|2024-08-21 23:30:00|10336.2|10334.2|10336|10334|10336.4|10334.4|10336|10334|103
1724283300000|2024-08-21 23:35:00|10336.4|10334.4|10336.2|10334.2|10336.4|10334.4|10336|10334|69
1724283600000|2024-08-21 23:40:00|10336.4|10334.4|10335.8|10333.8|10336.4|10334.4|10335.6|10333.6|502
1724283900000|2024-08-21 23:45:00|10336|10334|10336|10334|10336|10334|10336|10334|240
1724284200000|2024-08-21 23:50:00|10335.6|10333.6|10335.8|10333.8|10336|10334|10335.6|10333.6|960
1724284500000|2024-08-21 23:55:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|1101
1724284800000|2024-08-22 00:00:00|10335.4|10333.4|10336|10334|10336.4|10334.4|10335.4|10333.4|925
1724285100000|2024-08-22 00:05:00|||||||||17
1724285400000|2024-08-22 00:10:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|89
1724285700000|2024-08-22 00:15:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|255
1724286000000|2024-08-22 00:20:00|10336|10334|10336|10334|10336|10334|10335.6|10333.6|207
1724286300000|2024-08-22 00:25:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|126
1724286600000|2024-08-22 00:30:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|585
1724286900000|2024-08-22 00:35:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|587
1724287200000|2024-08-22 00:40:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|102
1724287500000|2024-08-22 00:45:00|||||||||82
1724287800000|2024-08-22 00:50:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|617
1724288100000|2024-08-22 00:55:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|211
1724288400000|2024-08-22 01:00:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|162
1724288700000|2024-08-22 01:05:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|85
1724289000000|2024-08-22 01:10:00|||||||||33
1724289300000|2024-08-22 01:15:00|10334.6|10332.6|10334.8|10332.8|10334.8|10332.8|10334.6|10332.6|69
1724289600000|2024-08-22 01:20:00|||||||||130
1724289900000|2024-08-22 01:25:00|||||||||231
1724290200000|2024-08-22 01:30:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|289
1724290500000|2024-08-22 01:35:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|820
1724290800000|2024-08-22 01:40:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|367
1724291100000|2024-08-22 01:45:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|2535
1724291400000|2024-08-22 01:50:00|||||||||67
1724291700000|2024-08-22 01:55:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|346
1724292000000|2024-08-22 02:00:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|127
1724292300000|2024-08-22 02:05:00|10335.8|10333.8|10336|10334|10336|10334|10335.6|10333.6|47
1724292600000|2024-08-22 02:10:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|69
1724292900000|2024-08-22 02:15:00|10335.8|10333.8|10335.6|10333.6|10336|10334|10335.6|10333.6|240
1724293200000|2024-08-22 02:20:00|||||||||189
1724293500000|2024-08-22 02:25:00|||||||||31
1724293800000|2024-08-22 02:30:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|459
1724294100000|2024-08-22 02:35:00|||||||||194
1724294400000|2024-08-22 02:40:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|252
1724294700000|2024-08-22 02:45:00|||||||||228
1724295000000|2024-08-22 02:50:00|||||||||370
1724295300000|2024-08-22 02:55:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|51
1724295600000|2024-08-22 03:00:00|||||||||308
1724295900000|2024-08-22 03:05:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|232
1724296200000|2024-08-22 03:10:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|216
1724296500000|2024-08-22 03:15:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|156
1724296800000|2024-08-22 03:20:00|10336|10334|10336|10334|10336|10334|10336|10334|1100
1724297100000|2024-08-22 03:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|255
1724297400000|2024-08-22 03:30:00|||||||||188
1724297700000|2024-08-22 03:35:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|60
1724298000000|2024-08-22 03:40:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|2629
1724298300000|2024-08-22 03:45:00|10337.3|10335.3|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|245
1724298600000|2024-08-22 03:50:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|1266
1724298900000|2024-08-22 03:55:00|||||||||317
1724299200000|2024-08-22 04:00:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|796
1724299500000|2024-08-22 04:05:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|357
1724299800000|2024-08-22 04:10:00|10336|10334|10336.2|10334.2|10336.4|10334.4|10336|10334|81
1724300100000|2024-08-22 04:15:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|687
1724300400000|2024-08-22 04:20:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|623
1724300700000|2024-08-22 04:25:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|334
1724301000000|2024-08-22 04:30:00|||||||||130
1724301300000|2024-08-22 04:35:00|||||||||136
1724301600000|2024-08-22 04:40:00|||||||||206
1724301900000|2024-08-22 04:45:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|51
1724302200000|2024-08-22 04:50:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|157
1724302500000|2024-08-22 04:55:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|82
1724302800000|2024-08-22 05:00:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|257
1724303100000|2024-08-22 05:05:00|||||||||95
1724303400000|2024-08-22 05:10:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|173
1724303700000|2024-08-22 05:15:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|252
1724304000000|2024-08-22 05:20:00|||||||||105
1724304300000|2024-08-22 05:25:00|||||||||252
1724304600000|2024-08-22 05:30:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|340
1724304900000|2024-08-22 05:35:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|193
1724305200000|2024-08-22 05:40:00|10336.5|10334.5|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|74
1724305500000|2024-08-22 05:45:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.5|10334.5|692
1724305800000|2024-08-22 05:50:00|10336.5|10334.5|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|245
1724306100000|2024-08-22 05:55:00|||||||||5
1724306400000|2024-08-22 06:00:00|10336.9|10334.9|10336.7|10334.7|10336.9|10334.9|10336.7|10334.7|92
1724306700000|2024-08-22 06:05:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|376
1724307000000|2024-08-22 06:10:00|10337.1|10335.1|10336.9|10334.9|10337.1|10335.1|10336.9|10334.9|92
1724307300000|2024-08-22 06:15:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|169
1724307600000|2024-08-22 06:20:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|420
1724307900000|2024-08-22 06:25:00|10337.3|10335.3|10338.1|10336.1|10338.3|10336.3|10337.3|10335.3|886
1724308200000|2024-08-22 06:30:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|746
1724308500000|2024-08-22 06:35:00|10337.5|10335.5|10337.5|10335.5|10337.7|10335.7|10337.5|10335.5|255
1724308800000|2024-08-22 06:40:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|374
1724309100000|2024-08-22 06:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|293
1724309400000|2024-08-22 06:50:00|10337.5|10335.5|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|1353
1724309700000|2024-08-22 06:55:00|10336.7|10334.7|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|917
1724310000000|2024-08-22 07:00:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10337.1|10335.1|338
1724310300000|2024-08-22 07:05:00|10337.5|10335.5|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|398
1724310600000|2024-08-22 07:10:00|10337.1|10335.1|10337.5|10335.5|10337.5|10335.5|10336.7|10334.7|563
1724310900000|2024-08-22 07:15:00|10337.1|10335.1|10336|10334|10337.1|10335.1|10335.6|10333.6|1884
1724311200000|2024-08-22 07:20:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|563
1724311500000|2024-08-22 07:25:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|946
1724311800000|2024-08-22 07:30:00|10337.3|10335.3|10338.3|10336.3|10338.7|10336.7|10337.3|10335.3|3031
1724312100000|2024-08-22 07:35:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|7005
1724312400000|2024-08-22 07:40:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|756
1724312700000|2024-08-22 07:45:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|738
1724313000000|2024-08-22 07:50:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|663
1724313300000|2024-08-22 07:55:00|10338.7|10336.7|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|446
1724313600000|2024-08-22 08:00:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|958
1724313900000|2024-08-22 08:05:00|10336.7|10334.7|10335.6|10333.6|10336.7|10334.7|10335.6|10333.6|1801
1724314200000|2024-08-22 08:10:00|10336|10334|10335.6|10333.6|10336|10334|10335.2|10333.2|1326
1724314500000|2024-08-22 08:15:00|10335.4|10333.4|10334.8|10332.8|10335.4|10333.4|10334.4|10332.4|1806
1724314800000|2024-08-22 08:20:00|||||||||1006
1724315100000|2024-08-22 08:25:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|798
1724315400000|2024-08-22 08:30:00|10334.6|10332.6|10334.4|10332.4|10334.8|10332.8|10334|10332|740
1724315700000|2024-08-22 08:35:00|10334.2|10332.2|10334|10332|10334.8|10332.8|10334|10332|1429
1724316000000|2024-08-22 08:40:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|1598
1724316300000|2024-08-22 08:45:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|2047
1724316600000|2024-08-22 08:50:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|876
1724316900000|2024-08-22 08:55:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|727
1724317200000|2024-08-22 09:00:00|10332.8|10330.8|10332.1|10330.1|10333.2|10331.2|10331.9|10329.9|1469
1724317500000|2024-08-22 09:05:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|659
1724317800000|2024-08-22 09:10:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|462
1724318100000|2024-08-22 09:15:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|907
1724318400000|2024-08-22 09:20:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|478
1724318700000|2024-08-22 09:25:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|1812
1724319000000|2024-08-22 09:30:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|1127
1724319300000|2024-08-22 09:35:00|10332.3|10330.3|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|1171
1724319600000|2024-08-22 09:40:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|1556
1724319900000|2024-08-22 09:45:00|10331.7|10329.7|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|1209
1724320200000|2024-08-22 09:50:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.3|10330.3|478
1724320500000|2024-08-22 09:55:00|10332.8|10330.8|10332.1|10330.1|10332.8|10330.8|10332.1|10330.1|421
1724320800000|2024-08-22 10:00:00|10332.4|10330.4|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|875
1724321100000|2024-08-22 10:05:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|870
1724321400000|2024-08-22 10:10:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|2271
1724321700000|2024-08-22 10:15:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|1155
1724322000000|2024-08-22 10:20:00|10331.1|10329.1|10330.9|10328.9|10331.1|10329.1|10330.9|10328.9|121
1724322300000|2024-08-22 10:25:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|580
1724322600000|2024-08-22 10:30:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1336
1724322900000|2024-08-22 10:35:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|6062
1724323200000|2024-08-22 10:40:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|434
1724323500000|2024-08-22 10:45:00|10330.9|10328.9|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|214
1724323800000|2024-08-22 10:50:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|113
1724324100000|2024-08-22 10:55:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.3|10329.3|1679
1724324400000|2024-08-22 11:00:00|10332.1|10330.1|10332.4|10330.4|10332.8|10330.8|10332.1|10330.1|414
1724324700000|2024-08-22 11:05:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|318
1724325000000|2024-08-22 11:10:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|524
1724325300000|2024-08-22 11:15:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|13729
1724325600000|2024-08-22 11:20:00|||||||||381
1724325900000|2024-08-22 11:25:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.3|10328.3|1951
1724326200000|2024-08-22 11:30:00|10330.1|10328.1|10328.9|10326.9|10330.1|10328.1|10328.9|10326.9|3397
1724326500000|2024-08-22 11:35:00|10328.5|10326.5|10328.1|10326.1|10328.9|10326.9|10327.8|10325.8|6413
1724326800000|2024-08-22 11:40:00|10327.8|10325.8|10328.9|10326.9|10328.9|10326.9|10327.8|10325.8|3691
1724327100000|2024-08-22 11:45:00|10329.3|10327.3|10328.5|10326.5|10329.3|10327.3|10327.4|10325.4|2626
1724327400000|2024-08-22 11:50:00|10328.1|10326.1|10328.5|10326.5|10328.5|10326.5|10328.1|10326.1|868
1724327700000|2024-08-22 11:55:00|10328.1|10326.1|10329.3|10327.3|10329.3|10327.3|10328.1|10326.1|1385
1724328000000|2024-08-22 12:00:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|7076
1724328300000|2024-08-22 12:05:00|10328.5|10326.5|10328.9|10326.9|10329.7|10327.7|10328.5|10326.5|1270
1724328600000|2024-08-22 12:10:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.5|10326.5|2507
1724328900000|2024-08-22 12:15:00|10328.7|10326.7|10328.9|10326.9|10329.3|10327.3|10328.1|10326.1|1919
1724329200000|2024-08-22 12:20:00|10328.5|10326.5|10328.1|10326.1|10329.3|10327.3|10327.8|10325.8|5950
1724329500000|2024-08-22 12:25:00|10328.5|10326.5|10328.5|10326.5|10328.9|10326.9|10328.1|10326.1|2818
1724329800000|2024-08-22 12:30:00|10328.7|10326.7|10327.4|10325.4|10332.4|10330.4|10325.8|10323.8|23522
1724330100000|2024-08-22 12:35:00|10327.8|10325.8|10328.1|10326.1|10328.9|10326.9|10327.4|10325.4|3273
1724330400000|2024-08-22 12:40:00|10327.8|10325.8|10328.9|10326.9|10329.3|10327.3|10327.4|10325.4|17863
1724330700000|2024-08-22 12:45:00|10329.3|10327.3|10328.9|10326.9|10329.3|10327.3|10328.5|10326.5|1590
1724331000000|2024-08-22 12:50:00|10329.3|10327.3|10330.5|10328.5|10330.9|10328.9|10328.5|10326.5|3411
1724331300000|2024-08-22 12:55:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|2489
1724331600000|2024-08-22 13:00:00|10330.1|10328.1|10329.3|10327.3|10330.1|10328.1|10329.3|10327.3|1502
1724331900000|2024-08-22 13:05:00|10328.9|10326.9|10330.5|10328.5|10330.5|10328.5|10328.9|10326.9|1873
1724332200000|2024-08-22 13:10:00|10330.3|10328.3|10328.9|10326.9|10330.5|10328.5|10328.5|10326.5|17404
1724332500000|2024-08-22 13:15:00|10329.1|10327.1|10329.3|10327.3|10329.3|10327.3|10328.5|10326.5|3306
1724332800000|2024-08-22 13:20:00|10328.9|10326.9|10328.9|10326.9|10329.3|10327.3|10327.4|10325.4|8202
1724333100000|2024-08-22 13:25:00|10329.3|10327.3|10328.9|10326.9|10329.7|10327.7|10328.9|10326.9|1229
1724333400000|2024-08-22 13:30:00|10329.3|10327.3|10328.1|10326.1|10329.3|10327.3|10328|10326|5454
1724333700000|2024-08-22 13:35:00|10328|10326|10327|10325|10328.1|10326.1|10326.6|10324.6|8859
1724334000000|2024-08-22 13:40:00|10327.4|10325.4|10326.6|10324.6|10327.4|10325.4|10325.8|10323.8|4501
1724334300000|2024-08-22 13:45:00|10323.7|10321.7|10327|10325|10327.8|10325.8|10321.3|10319.3|26760
1724334600000|2024-08-22 13:50:00|10327.4|10325.4|10327.4|10325.4|10329.3|10327.3|10327|10325|15720
1724334900000|2024-08-22 13:55:00|10327.8|10325.8|10327.2|10325.2|10327.8|10325.8|10326.2|10324.2|9607
1724335200000|2024-08-22 14:00:00|10327|10325|10324.2|10322.2|10327|10325|10324.2|10322.2|21909
1724335500000|2024-08-22 14:05:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|3267
1724335800000|2024-08-22 14:10:00|10324|10322|10325|10323|10325.4|10323.4|10323.9|10321.9|7909
1724336100000|2024-08-22 14:15:00|10324.6|10322.6|10323.9|10321.9|10325.4|10323.4|10323.5|10321.5|14921
1724336400000|2024-08-22 14:20:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.1|10321.1|6143
1724336700000|2024-08-22 14:25:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|2814
1724337000000|2024-08-22 14:30:00|10323.7|10321.7|10324.2|10322.2|10324.2|10322.2|10323.5|10321.5|3212
1724337300000|2024-08-22 14:35:00|10324.6|10322.6|10325|10323|10325|10323|10323.9|10321.9|9797
1724337600000|2024-08-22 14:40:00|10324.6|10322.6|10323.5|10321.5|10325|10323|10323.1|10321.1|2183
1724337900000|2024-08-22 14:45:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|8998
1724338200000|2024-08-22 14:50:00|10322.3|10320.3|10323.1|10321.1|10323.1|10321.1|10322.3|10320.3|9057
1724338500000|2024-08-22 14:55:00|10323.5|10321.5|10324.2|10322.2|10324.6|10322.6|10323.5|10321.5|16919
1724338800000|2024-08-22 15:00:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.1|10321.1|5064
1724339100000|2024-08-22 15:05:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10322.7|10320.7|8639
1724339400000|2024-08-22 15:10:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10321.9|10319.9|7468
1724339700000|2024-08-22 15:15:00|10321.9|10319.9|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|10825
1724340000000|2024-08-22 15:20:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|1792
1724340300000|2024-08-22 15:25:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|2890
1724340600000|2024-08-22 15:30:00|10323.7|10321.7|10323.9|10321.9|10324.2|10322.2|10323.5|10321.5|1792
1724340900000|2024-08-22 15:35:00|10324.2|10322.2|10325|10323|10325|10323|10323.9|10321.9|2733
1724341200000|2024-08-22 15:40:00|10324.6|10322.6|10325|10323|10325.4|10323.4|10324.2|10322.2|41813
1724341500000|2024-08-22 15:45:00|10325.4|10323.4|10325.4|10323.4|10325.8|10323.8|10325|10323|5232
1724341800000|2024-08-22 15:50:00|10325.2|10323.2|10325|10323|10325.4|10323.4|10324.6|10322.6|2803
1724342100000|2024-08-22 15:55:00|10324.6|10322.6|10324.2|10322.2|10325|10323|10323.9|10321.9|18187
1724342400000|2024-08-22 16:00:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|2779
1724342700000|2024-08-22 16:05:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|5900
1724343000000|2024-08-22 16:10:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|53790
1724343300000|2024-08-22 16:15:00|10322.7|10320.7|10321.5|10319.5|10322.7|10320.7|10321.5|10319.5|5035
1724343600000|2024-08-22 16:20:00|10321.1|10319.1|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|8474
1724343900000|2024-08-22 16:25:00|10321.5|10319.5|10320.7|10318.7|10321.5|10319.5|10320.3|10318.3|10867
1724344200000|2024-08-22 16:30:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|4668
1724344500000|2024-08-22 16:35:00|10320.3|10318.3|10321.1|10319.1|10321.1|10319.1|10320.3|10318.3|12103
1724344800000|2024-08-22 16:40:00|10320.7|10318.7|10319.9|10317.9|10321.1|10319.1|10319.6|10317.6|20021
1724345100000|2024-08-22 16:45:00|10320.3|10318.3|10320.7|10318.7|10321.1|10319.1|10319.9|10317.9|11905
1724345400000|2024-08-22 16:50:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|12045
1724345700000|2024-08-22 16:55:00|10321.1|10319.1|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|18359
1724346000000|2024-08-22 17:00:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|2055
1724346300000|2024-08-22 17:05:00|10320.5|10318.5|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|2312
1724346600000|2024-08-22 17:10:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|1977
1724346900000|2024-08-22 17:15:00|10320.7|10318.7|10319.9|10317.9|10320.7|10318.7|10319.6|10317.6|2607
1724347200000|2024-08-22 17:20:00|10319.6|10317.6|10320.7|10318.7|10320.7|10318.7|10319.6|10317.6|7921
1724347500000|2024-08-22 17:25:00|10320.3|10318.3|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|5022
1724347800000|2024-08-22 17:30:00|10320.9|10318.9|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|3171
1724348100000|2024-08-22 17:35:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|1033
1724348400000|2024-08-22 17:40:00|10321.9|10319.9|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|1666
1724348700000|2024-08-22 17:45:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|1435
1724349000000|2024-08-22 17:50:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|1859
1724349300000|2024-08-22 17:55:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|7558
1724349600000|2024-08-22 18:00:00|10322.7|10320.7|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|3704
1724349900000|2024-08-22 18:05:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|11302
1724350200000|2024-08-22 18:10:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|2359
1724350500000|2024-08-22 18:15:00|10321.9|10319.9|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|2503
1724350800000|2024-08-22 18:20:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|1111
1724351100000|2024-08-22 18:25:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|5403
1724351400000|2024-08-22 18:30:00|10321.5|10319.5|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|5564
1724351700000|2024-08-22 18:35:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|1469
1724352000000|2024-08-22 18:40:00|10320.3|10318.3|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|3511
1724352300000|2024-08-22 18:45:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|2054
1724352600000|2024-08-22 18:50:00|||||||||538
1724352900000|2024-08-22 18:55:00|10321.5|10319.5|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|25040
1724353200000|2024-08-22 19:00:00|10322.3|10320.3|10321.5|10319.5|10322.3|10320.3|10321.5|10319.5|2519
1724353500000|2024-08-22 19:05:00|10321.9|10319.9|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|1668
1724353800000|2024-08-22 19:10:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|5901
1724354100000|2024-08-22 19:15:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|923
1724354400000|2024-08-22 19:20:00|10321.5|10319.5|10322.3|10320.3|10322.3|10320.3|10321.5|10319.5|12868
1724354700000|2024-08-22 19:25:00|10322.1|10320.1|10321.9|10319.9|10322.3|10320.3|10321.9|10319.9|2180
1724355000000|2024-08-22 19:30:00|10321.7|10319.7|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|1134
1724355300000|2024-08-22 19:35:00|10321.7|10319.7|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|1076
1724355600000|2024-08-22 19:40:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|677
1724355900000|2024-08-22 19:45:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|739
1724356200000|2024-08-22 19:50:00|10321.3|10319.3|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|1719
1724356500000|2024-08-22 19:55:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|2011
1724356800000|2024-08-22 20:00:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|3158
1724357100000|2024-08-22 20:05:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|137
1724357400000|2024-08-22 20:10:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|8154
1724357700000|2024-08-22 20:15:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|3689
1724358000000|2024-08-22 20:20:00|||||||||2493
1724358300000|2024-08-22 20:25:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|1601
1724358600000|2024-08-22 20:30:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|810
1724358900000|2024-08-22 20:35:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|755
1724359200000|2024-08-22 20:40:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.5|10318.5|2756
1724359500000|2024-08-22 20:45:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|3286
1724359800000|2024-08-22 20:50:00|10321.3|10319.3|10321.9|10319.9|10321.9|10319.9|10321.3|10319.3|534
1724360100000|2024-08-22 20:55:00|10322.1|10320.1|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|11203
1724364000000|2024-08-22 22:00:00|10322.7|10320.7|10321.9|10319.9|10322.7|10320.7|10321.9|10319.9|181
1724364300000|2024-08-22 22:05:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|115
1724364600000|2024-08-22 22:10:00|||||||||51
1724364900000|2024-08-22 22:15:00|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|10321.9|10319.9|448
1724365200000|2024-08-22 22:20:00|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|10322.3|10320.3|46
1724365500000|2024-08-22 22:25:00|||||||||1
1724365800000|2024-08-22 22:30:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|327
1724366100000|2024-08-22 22:35:00|10322.9|10320.9|10323.5|10321.5|10323.5|10321.5|10322.9|10320.9|632
1724366400000|2024-08-22 22:40:00|||||||||26
1724366700000|2024-08-22 22:45:00|10323.3|10321.3|10323.3|10321.3|10323.3|10321.3|10323.1|10321.1|115
1724367000000|2024-08-22 22:50:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.3|10321.3|51
1724367300000|2024-08-22 22:55:00|10323.1|10321.1|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|69
1724367600000|2024-08-22 23:00:00|10323.3|10321.3|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|50
1724367900000|2024-08-22 23:05:00|10323.3|10321.3|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|125
1724368200000|2024-08-22 23:10:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|31
1724368500000|2024-08-22 23:15:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|198
1724368800000|2024-08-22 23:20:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|133
1724369400000|2024-08-22 23:30:00|||||||||4
1724369700000|2024-08-22 23:35:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.7|10321.7|1293
1724370000000|2024-08-22 23:40:00|10323.5|10321.5|10323.5|10321.5|10323.7|10321.7|10323.5|10321.5|121
1724370300000|2024-08-22 23:45:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|360
1724370600000|2024-08-22 23:50:00|||||||||31
1724370900000|2024-08-22 23:55:00|||||||||3
1724371200000|2024-08-23 00:00:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|570
1724371500000|2024-08-23 00:05:00|||||||||316
1724371800000|2024-08-23 00:10:00|10323.7|10321.7|10324.6|10322.6|10324.6|10322.6|10323.7|10321.7|625
1724372100000|2024-08-23 00:15:00|10324.2|10322.2|10324.6|10322.6|10324.6|10322.6|10324.2|10322.2|79
1724372400000|2024-08-23 00:20:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|934
1724372700000|2024-08-23 00:25:00|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|10325.8|10323.8|550
1724373000000|2024-08-23 00:30:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|636
1724373300000|2024-08-23 00:35:00|10325.4|10323.4|10326.2|10324.2|10326.6|10324.6|10325|10323|1749
1724373600000|2024-08-23 00:40:00|10326|10324|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|417
1724373900000|2024-08-23 00:45:00|||||||||219
1724374200000|2024-08-23 00:50:00|10325.6|10323.6|10325.4|10323.4|10325.8|10323.8|10325.2|10323.2|1386
1724374500000|2024-08-23 00:55:00|10325.2|10323.2|10324.6|10322.6|10325.2|10323.2|10323.9|10321.9|2031
1724374800000|2024-08-23 01:00:00|10325|10323|10324|10322|10325.4|10323.4|10323.9|10321.9|569
1724375100000|2024-08-23 01:05:00|10324.2|10322.2|10325|10323|10325|10323|10324.2|10322.2|111
1724375400000|2024-08-23 01:10:00|10324.8|10322.8|10324.6|10322.6|10324.8|10322.8|10324.6|10322.6|4
1724375700000|2024-08-23 01:15:00|10324.8|10322.8|10325|10323|10325.8|10323.8|10324.6|10322.6|943
1724376000000|2024-08-23 01:20:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|1185
1724376300000|2024-08-23 01:25:00|10325.8|10323.8|10324.6|10322.6|10325.8|10323.8|10324.6|10322.6|339
1724376600000|2024-08-23 01:30:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|187
1724376900000|2024-08-23 01:35:00|10325.2|10323.2|10325|10323|10325.2|10323.2|10325|10323|1063
1724377200000|2024-08-23 01:40:00|10324.6|10322.6|10325.4|10323.4|10325.4|10323.4|10324.6|10322.6|104
1724377500000|2024-08-23 01:45:00|10325|10323|10326|10324|10326.2|10324.2|10325|10323|5594
1724377800000|2024-08-23 01:50:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|285
1724378100000|2024-08-23 01:55:00|10326|10324|10326.6|10324.6|10327|10325|10325.8|10323.8|1417
1724378400000|2024-08-23 02:00:00|10326.8|10324.8|10327|10325|10327|10325|10326.6|10324.6|109
1724378700000|2024-08-23 02:05:00|10326.6|10324.6|10326.6|10324.6|10327|10325|10326.2|10324.2|111
1724379000000|2024-08-23 02:10:00|10326.4|10324.4|10325.4|10323.4|10326.4|10324.4|10325.4|10323.4|788
1724379300000|2024-08-23 02:15:00|10325.8|10323.8|10325.4|10323.4|10325.8|10323.8|10325.4|10323.4|108
1724379600000|2024-08-23 02:20:00|10325|10323|10325.2|10323.2|10325.4|10323.4|10325|10323|381
1724379900000|2024-08-23 02:25:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|76
1724380200000|2024-08-23 02:30:00|10325.8|10323.8|10325.8|10323.8|10326.2|10324.2|10325.8|10323.8|33214
1724380500000|2024-08-23 02:35:00|||||||||22
1724380800000|2024-08-23 02:40:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|440
1724381100000|2024-08-23 02:45:00|10325|10323|10325.4|10323.4|10325.4|10323.4|10325|10323|113
1724381400000|2024-08-23 02:50:00|10325|10323|10325|10323|10325.4|10323.4|10325|10323|296
1724381700000|2024-08-23 02:55:00|||||||||323
1724382000000|2024-08-23 03:00:00|||||||||4
1724382300000|2024-08-23 03:05:00|||||||||131
1724382600000|2024-08-23 03:10:00|||||||||461
1724382900000|2024-08-23 03:15:00|||||||||225
1724383200000|2024-08-23 03:20:00|||||||||16
1724383500000|2024-08-23 03:25:00|||||||||349
1724383800000|2024-08-23 03:30:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325|10323|200
1724384100000|2024-08-23 03:35:00|10325|10323|10325.8|10323.8|10325.8|10323.8|10325|10323|1145
1724384400000|2024-08-23 03:40:00|10325.4|10323.4|10325|10323|10325.4|10323.4|10325|10323|486
1724384700000|2024-08-23 03:45:00|||||||||35
1724385000000|2024-08-23 03:50:00|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|10325.4|10323.4|31
1724385300000|2024-08-23 03:55:00|10325.2|10323.2|10325.2|10323.2|10325.4|10323.4|10325.2|10323.2|69
1724385600000|2024-08-23 04:00:00|10325|10323|10325|10323|10325|10323|10325|10323|31
1724385900000|2024-08-23 04:05:00|10324.8|10322.8|10325|10323|10325|10323|10324.8|10322.8|1335
1724386200000|2024-08-23 04:10:00|10324.8|10322.8|10324.2|10322.2|10324.8|10322.8|10324.2|10322.2|89
1724386500000|2024-08-23 04:15:00|||||||||245
1724386800000|2024-08-23 04:20:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|150
1724387100000|2024-08-23 04:25:00|10323.3|10321.3|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|206
1724387400000|2024-08-23 04:30:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|47
1724387700000|2024-08-23 04:35:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|65
1724388000000|2024-08-23 04:40:00|||||||||3
1724388300000|2024-08-23 04:45:00|||||||||37
1724388600000|2024-08-23 04:50:00|10323.3|10321.3|10323.5|10321.5|10323.5|10321.5|10323.1|10321.1|84
1724388900000|2024-08-23 04:55:00|||||||||90
1724389200000|2024-08-23 05:00:00|10323.7|10321.7|10323.9|10321.9|10323.9|10321.9|10323.7|10321.7|206
1724389500000|2024-08-23 05:05:00|10323.7|10321.7|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|116
1724389800000|2024-08-23 05:10:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|276
1724390100000|2024-08-23 05:15:00|||||||||36
1724390400000|2024-08-23 05:20:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|487
1724390700000|2024-08-23 05:25:00|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|10323.9|10321.9|489
1724391000000|2024-08-23 05:30:00|||||||||326
1724391300000|2024-08-23 05:35:00|||||||||63
1724391600000|2024-08-23 05:40:00|||||||||14
1724391900000|2024-08-23 05:45:00|10324|10322|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|261
1724392200000|2024-08-23 05:50:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|605
1724392500000|2024-08-23 05:55:00|10323.9|10321.9|10323.9|10321.9|10324.2|10322.2|10323.9|10321.9|412
1724392800000|2024-08-23 06:00:00|10324.2|10322.2|10324.2|10322.2|10324.2|10322.2|10323.9|10321.9|169
1724393100000|2024-08-23 06:05:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1591
1724393400000|2024-08-23 06:10:00|10324|10322|10323.5|10321.5|10324|10322|10323.5|10321.5|2023
1724393700000|2024-08-23 06:15:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|151
1724394000000|2024-08-23 06:20:00|10323.5|10321.5|10323.5|10321.5|10323.9|10321.9|10323.5|10321.5|363
1724394300000|2024-08-23 06:25:00|10323.3|10321.3|10323.5|10321.5|10323.9|10321.9|10323.3|10321.3|209
1724394600000|2024-08-23 06:30:00|10323.1|10321.1|10322.7|10320.7|10323.1|10321.1|10322.3|10320.3|375
1724394900000|2024-08-23 06:35:00|10322.5|10320.5|10323.5|10321.5|10323.5|10321.5|10322.3|10320.3|1354
1724395200000|2024-08-23 06:40:00|10323.3|10321.3|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|2827
1724395500000|2024-08-23 06:45:00|10323.9|10321.9|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|1708
1724395800000|2024-08-23 06:50:00|10324.6|10322.6|10324.6|10322.6|10325|10323|10324.4|10322.4|314
1724396100000|2024-08-23 06:55:00|10324.8|10322.8|10324.4|10322.4|10325|10323|10324.2|10322.2|1053
1724396400000|2024-08-23 07:00:00|10324.6|10322.6|10324.4|10322.4|10324.6|10322.6|10324.2|10322.2|3252
1724396700000|2024-08-23 07:05:00|10324.2|10322.2|10323.5|10321.5|10324.2|10322.2|10323.3|10321.3|406
1724397000000|2024-08-23 07:10:00|10323.1|10321.1|10324.2|10322.2|10324.2|10322.2|10323.1|10321.1|567
1724397300000|2024-08-23 07:15:00|10324.6|10322.6|10324.2|10322.2|10324.6|10322.6|10323.9|10321.9|865
1724397600000|2024-08-23 07:20:00|10323.9|10321.9|10323.5|10321.5|10324.6|10322.6|10323.5|10321.5|1262
1724397900000|2024-08-23 07:25:00|10323.1|10321.1|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|422
1724398200000|2024-08-23 07:30:00|10322.7|10320.7|10323.5|10321.5|10323.5|10321.5|10322.7|10320.7|1146
1724398500000|2024-08-23 07:35:00|10323.1|10321.1|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|9974
1724398800000|2024-08-23 07:40:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|884
1724399100000|2024-08-23 07:45:00|10323.1|10321.1|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|25238
1724399400000|2024-08-23 07:50:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|840
1724399700000|2024-08-23 07:55:00|||||||||476
1724400000000|2024-08-23 08:00:00|10321.5|10319.5|10320.7|10318.7|10321.5|10319.5|10320.3|10318.3|1160
1724400300000|2024-08-23 08:05:00|10320.3|10318.3|10320.7|10318.7|10321.1|10319.1|10319.9|10317.9|1982
1724400600000|2024-08-23 08:10:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|729
1724400900000|2024-08-23 08:15:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|2491
1724401200000|2024-08-23 08:20:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|1296
1724401500000|2024-08-23 08:25:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.3|10318.3|646
1724401800000|2024-08-23 08:30:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|2056
1724402100000|2024-08-23 08:35:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|1158
1724402400000|2024-08-23 08:40:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|792
1724402700000|2024-08-23 08:45:00|10320.3|10318.3|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|3220
1724403000000|2024-08-23 08:50:00|10319.9|10317.9|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|1169
1724403300000|2024-08-23 08:55:00|10320.5|10318.5|10320.7|10318.7|10320.7|10318.7|10320.5|10318.5|3583
1724403600000|2024-08-23 09:00:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|6123
1724403900000|2024-08-23 09:05:00|10319.9|10317.9|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|1932
1724404200000|2024-08-23 09:10:00|10320.5|10318.5|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|291
1724404500000|2024-08-23 09:15:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|316
1724404800000|2024-08-23 09:20:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|1196
1724405100000|2024-08-23 09:25:00|10320.9|10318.9|10321.1|10319.1|10321.9|10319.9|10320.7|10318.7|2203
1724405400000|2024-08-23 09:30:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|2689
1724405700000|2024-08-23 09:35:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|685
1724406000000|2024-08-23 09:40:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|788
1724406300000|2024-08-23 09:45:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|848
1724406600000|2024-08-23 09:50:00|10320.9|10318.9|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|1024
1724406900000|2024-08-23 09:55:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|800
1724407200000|2024-08-23 10:00:00|10320.7|10318.7|10321.1|10319.1|10321.5|10319.5|10320.7|10318.7|1396
1724407500000|2024-08-23 10:05:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|695
1724407800000|2024-08-23 10:10:00|||||||||482
1724408100000|2024-08-23 10:15:00|10321.5|10319.5|10321.5|10319.5|10321.5|10319.5|10321.1|10319.1|997
1724408400000|2024-08-23 10:20:00|10321.9|10319.9|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|1275
1724408700000|2024-08-23 10:25:00|||||||||117
1724409000000|2024-08-23 10:30:00|10321.7|10319.7|10321.9|10319.9|10321.9|10319.9|10321.5|10319.5|608
1724409300000|2024-08-23 10:35:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|622
1724409600000|2024-08-23 10:40:00|10321.9|10319.9|10322.9|10320.9|10323.1|10321.1|10321.9|10319.9|2604
1724409900000|2024-08-23 10:45:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.9|10320.9|1048
1724410200000|2024-08-23 10:50:00|10322.9|10320.9|10323.1|10321.1|10323.5|10321.5|10322.9|10320.9|478
1724410500000|2024-08-23 10:55:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|13622
1724410800000|2024-08-23 11:00:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|2709
1724411100000|2024-08-23 11:05:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|13238
1724411400000|2024-08-23 11:10:00|10323.5|10321.5|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|1962
1724411700000|2024-08-23 11:15:00|10323.3|10321.3|10323.1|10321.1|10323.5|10321.5|10323.1|10321.1|1125
1724412000000|2024-08-23 11:20:00|10323.5|10321.5|10322.7|10320.7|10323.7|10321.7|10322.7|10320.7|834
1724412300000|2024-08-23 11:25:00|10323.1|10321.1|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1467
1724412600000|2024-08-23 11:30:00|10322.7|10320.7|10322.3|10320.3|10323.1|10321.1|10322.3|10320.3|661
1724412900000|2024-08-23 11:35:00|10322.5|10320.5|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|605
1724413200000|2024-08-23 11:40:00|10321.9|10319.9|10322.3|10320.3|10322.3|10320.3|10321.9|10319.9|451
1724413500000|2024-08-23 11:45:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|241
1724413800000|2024-08-23 11:50:00|10321.9|10319.9|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|932
1724414100000|2024-08-23 11:55:00|10322.9|10320.9|10321.9|10319.9|10323.1|10321.1|10321.9|10319.9|1051
1724414400000|2024-08-23 12:00:00|10321.5|10319.5|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|9057
1724414700000|2024-08-23 12:05:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.1|10319.1|5415
1724415000000|2024-08-23 12:10:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.5|10319.5|2099
1724415300000|2024-08-23 12:15:00|10322.7|10320.7|10322.7|10320.7|10322.7|10320.7|10322.3|10320.3|1438
1724415600000|2024-08-23 12:20:00|10322.3|10320.3|10321.1|10319.1|10322.3|10320.3|10320.3|10318.3|13087
1724415900000|2024-08-23 12:25:00|10320.9|10318.9|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|1537
1724416200000|2024-08-23 12:30:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10319.9|10317.9|3204
1724416500000|2024-08-23 12:35:00|10320.9|10318.9|10321.5|10319.5|10321.9|10319.9|10320.7|10318.7|1179
1724416800000|2024-08-23 12:40:00|10321.9|10319.9|10322.7|10320.7|10323.1|10321.1|10321.9|10319.9|4196
1724417100000|2024-08-23 12:45:00|10322.3|10320.3|10323.5|10321.5|10323.5|10321.5|10322.3|10320.3|7633
1724417400000|2024-08-23 12:50:00|10323.9|10321.9|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|8163
1724417700000|2024-08-23 12:55:00|10323.9|10321.9|10324.6|10322.6|10324.6|10322.6|10323.5|10321.5|2261
1724418000000|2024-08-23 13:00:00|10324.2|10322.2|10323.5|10321.5|10324.6|10322.6|10323.5|10321.5|1939
1724418300000|2024-08-23 13:05:00|10323.9|10321.9|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|3221
1724418600000|2024-08-23 13:10:00|10323.1|10321.1|10323.5|10321.5|10323.9|10321.9|10323.1|10321.1|12658
1724418900000|2024-08-23 13:15:00|10323.7|10321.7|10323.5|10321.5|10324.2|10322.2|10323.5|10321.5|5695
1724419200000|2024-08-23 13:20:00|10323.1|10321.1|10323.1|10321.1|10323.9|10321.9|10323.1|10321.1|2720
1724419500000|2024-08-23 13:25:00|10322.7|10320.7|10323.5|10321.5|10323.9|10321.9|10322.7|10320.7|4315
1724419800000|2024-08-23 13:30:00|10323.1|10321.1|10321.9|10319.9|10323.1|10321.1|10321.5|10319.5|38384
1724420100000|2024-08-23 13:35:00|10321.5|10319.5|10321.1|10319.1|10322.3|10320.3|10320.7|10318.7|4086
1724420400000|2024-08-23 13:40:00|10320.7|10318.7|10319.6|10317.6|10321.1|10319.1|10319.6|10317.6|9105
1724420700000|2024-08-23 13:45:00|10319.9|10317.9|10318.8|10316.8|10319.9|10317.9|10318.8|10316.8|5341
1724421000000|2024-08-23 13:50:00|10319.2|10317.2|10319.9|10317.9|10320.3|10318.3|10318.8|10316.8|7890
1724421300000|2024-08-23 13:55:00|10320.3|10318.3|10321.9|10319.9|10322.1|10320.1|10319.9|10317.9|5511
1724421600000|2024-08-23 14:00:00|10321.5|10319.5|10330.5|10328.5|10330.9|10328.9|10319.9|10317.9|21821
1724421900000|2024-08-23 14:05:00|10330.9|10328.9|10333.6|10331.6|10334|10332|10330.1|10328.1|14569
1724422200000|2024-08-23 14:10:00|10333.8|10331.8|10335.2|10333.2|10337.5|10335.5|10333.6|10331.6|13862
1724422500000|2024-08-23 14:15:00|10335|10333|10332.1|10330.1|10336.7|10334.7|10332.1|10330.1|17805
1724422800000|2024-08-23 14:20:00|10332.4|10330.4|10330.9|10328.9|10332.4|10330.4|10329.7|10327.7|21665
1724423100000|2024-08-23 14:25:00|10331.1|10329.1|10331.3|10329.3|10332.8|10330.8|10330.5|10328.5|6510
1724423400000|2024-08-23 14:30:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10329.7|10327.7|17694
1724423700000|2024-08-23 14:35:00|10331.9|10329.9|10333.6|10331.6|10333.6|10331.6|10330.5|10328.5|9442
1724424000000|2024-08-23 14:40:00|10333.2|10331.2|10334|10332|10334.8|10332.8|10333.2|10331.2|4219
1724424300000|2024-08-23 14:45:00|10334.4|10332.4|10335.6|10333.6|10337.1|10335.1|10334|10332|24105
1724424600000|2024-08-23 14:50:00|10335.2|10333.2|10335.6|10333.6|10336.4|10334.4|10334|10332|5066
1724424900000|2024-08-23 14:55:00|10335.8|10333.8|10334.8|10332.8|10336|10334|10334.4|10332.4|8658
1724425200000|2024-08-23 15:00:00|10335.2|10333.2|10335.6|10333.6|10336|10334|10335.2|10333.2|3797
1724425500000|2024-08-23 15:05:00|10335.2|10333.2|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|26147
1724425800000|2024-08-23 15:10:00|10334.4|10332.4|10337.1|10335.1|10337.5|10335.5|10334.4|10332.4|9612
1724426100000|2024-08-23 15:15:00|10336.7|10334.7|10337.1|10335.1|10337.5|10335.5|10336|10334|4848
1724426400000|2024-08-23 15:20:00|10336.7|10334.7|10336.7|10334.7|10337.5|10335.5|10336.4|10334.4|6228
1724426700000|2024-08-23 15:25:00|10336.9|10334.9|10336.4|10334.4|10337.9|10335.9|10336.4|10334.4|3217
1724427000000|2024-08-23 15:30:00|10336|10334|10335.2|10333.2|10336|10334|10335.2|10333.2|7506
1724427300000|2024-08-23 15:35:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|1838
1724427600000|2024-08-23 15:40:00|10335.6|10333.6|10335.2|10333.2|10336|10334|10335.2|10333.2|4116
1724427900000|2024-08-23 15:45:00|10334.8|10332.8|10334|10332|10335.6|10333.6|10333.6|10331.6|27092
1724428200000|2024-08-23 15:50:00|10334.4|10332.4|10333.6|10331.6|10334.8|10332.8|10333.2|10331.2|23872
1724428500000|2024-08-23 15:55:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10333.2|10331.2|3520
1724428800000|2024-08-23 16:00:00|10335.2|10333.2|10334|10332|10335.2|10333.2|10334|10332|7761
1724429100000|2024-08-23 16:05:00|10333.6|10331.6|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|4335
1724429400000|2024-08-23 16:10:00|10335.2|10333.2|10335.4|10333.4|10335.6|10333.6|10334.8|10332.8|3262
1724429700000|2024-08-23 16:15:00|10335.2|10333.2|10334|10332|10335.6|10333.6|10334|10332|5475
1724430000000|2024-08-23 16:20:00|10334.4|10332.4|10333.6|10331.6|10334.4|10332.4|10333.6|10331.6|2678
1724430300000|2024-08-23 16:25:00|10334|10332|10334|10332|10334.8|10332.8|10333.6|10331.6|3942
1724430600000|2024-08-23 16:30:00|10334.4|10332.4|10334|10332|10334.8|10332.8|10334|10332|7069
1724430900000|2024-08-23 16:35:00|10333.6|10331.6|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|7138
1724431200000|2024-08-23 16:40:00|10332.4|10330.4|10332.1|10330.1|10332.8|10330.8|10331.7|10329.7|15055
1724431500000|2024-08-23 16:45:00|10331.7|10329.7|10333.2|10331.2|10334|10332|10331.7|10329.7|9069
1724431800000|2024-08-23 16:50:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.1|10330.1|11893
1724432100000|2024-08-23 16:55:00|10332.6|10330.6|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|2535
1724432400000|2024-08-23 17:00:00|10333.2|10331.2|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|5260
1724432700000|2024-08-23 17:05:00|10334|10332|10335.2|10333.2|10335.2|10333.2|10334|10332|2567
1724433000000|2024-08-23 17:10:00|10335.6|10333.6|10334.8|10332.8|10335.6|10333.6|10334.4|10332.4|2083
1724433300000|2024-08-23 17:15:00|10334.6|10332.6|10334|10332|10334.8|10332.8|10334|10332|3750
1724433600000|2024-08-23 17:20:00|10334.4|10332.4|10334.8|10332.8|10335.2|10333.2|10334|10332|4146
1724433900000|2024-08-23 17:25:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10334.8|10332.8|6174
1724434200000|2024-08-23 17:30:00|10335.6|10333.6|10336|10334|10336.4|10334.4|10335.6|10333.6|2227
1724434500000|2024-08-23 17:35:00|10335.6|10333.6|10336|10334|10336.2|10334.2|10335.6|10333.6|3882
1724434800000|2024-08-23 17:40:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336|10334|2267
1724435100000|2024-08-23 17:45:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|4183
1724435400000|2024-08-23 17:50:00|10336.4|10334.4|10337.9|10335.9|10338.3|10336.3|10336.4|10334.4|3103
1724435700000|2024-08-23 17:55:00|10338.1|10336.1|10338.7|10336.7|10339.1|10337.1|10337.9|10335.9|3938
1724436000000|2024-08-23 18:00:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|1790
1724436300000|2024-08-23 18:05:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|4527
1724436600000|2024-08-23 18:10:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|3294
1724436900000|2024-08-23 18:15:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|9702
1724437200000|2024-08-23 18:20:00|10338.3|10336.3|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|2272
1724437500000|2024-08-23 18:25:00|10338.1|10336.1|10339.1|10337.1|10339.1|10337.1|10338.1|10336.1|1581
1724437800000|2024-08-23 18:30:00|10339.5|10337.5|10338.3|10336.3|10339.5|10337.5|10338.3|10336.3|1055
1724438100000|2024-08-23 18:35:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1741
1724438400000|2024-08-23 18:40:00|10339.1|10337.1|10338.3|10336.3|10339.1|10337.1|10338.3|10336.3|2025
1724438700000|2024-08-23 18:45:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|5813
1724439000000|2024-08-23 18:50:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|701
1724439300000|2024-08-23 18:55:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|8881
1724439600000|2024-08-23 19:00:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|2807
1724439900000|2024-08-23 19:05:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|1320
1724440200000|2024-08-23 19:10:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|445
1724440500000|2024-08-23 19:15:00|||||||||406
1724440800000|2024-08-23 19:20:00|10337.9|10335.9|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|2810
1724441100000|2024-08-23 19:25:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|1239
1724441400000|2024-08-23 19:30:00|||||||||427
1724441700000|2024-08-23 19:35:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|1415
1724442000000|2024-08-23 19:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|2275
1724442300000|2024-08-23 19:45:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|378
1724442600000|2024-08-23 19:50:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|538
1724442900000|2024-08-23 19:55:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|1845
1724443200000|2024-08-23 20:00:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|3955
1724443500000|2024-08-23 20:05:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1714
1724443800000|2024-08-23 20:10:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|6000
1724444100000|2024-08-23 20:15:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|774
1724444400000|2024-08-23 20:20:00|10339.1|10337.1|10339.1|10337.1|10339.3|10337.3|10338.7|10336.7|1009
1724444700000|2024-08-23 20:25:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|760
1724445000000|2024-08-23 20:30:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1568
1724445300000|2024-08-23 20:35:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|1698
1724445600000|2024-08-23 20:40:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|2059
1724445900000|2024-08-23 20:45:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|1595
1724446200000|2024-08-23 20:50:00|10338.9|10336.9|10338.3|10336.3|10338.9|10336.9|10338.3|10336.3|577
1724446500000|2024-08-23 20:55:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|3183
1724623200000|2024-08-25 22:00:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10337.7|10335.7|1437
1724623500000|2024-08-25 22:05:00|10339.9|10337.9|10338.3|10336.3|10340.3|10338.3|10336.7|10334.7|2518
1724623800000|2024-08-25 22:10:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|220
1724624100000|2024-08-25 22:15:00|10338.3|10336.3|10337.5|10335.5|10338.7|10336.7|10337.5|10335.5|325
1724624400000|2024-08-25 22:20:00|10337.3|10335.3|10337.5|10335.5|10337.7|10335.7|10337.1|10335.1|67
1724624700000|2024-08-25 22:25:00|10337.1|10335.1|10337.7|10335.7|10337.9|10335.9|10337.1|10335.1|492
1724625000000|2024-08-25 22:30:00|10337.9|10335.9|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|295
1724625300000|2024-08-25 22:35:00|||||||||153
1724625600000|2024-08-25 22:40:00|10339.5|10337.5|10340.6|10338.6|10341|10339|10339.5|10337.5|544
1724625900000|2024-08-25 22:45:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|564
1724626200000|2024-08-25 22:50:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|493
1724626500000|2024-08-25 22:55:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|628
1724626800000|2024-08-25 23:00:00|10340.1|10338.1|10341|10339|10341|10339|10340.1|10338.1|904
1724627100000|2024-08-25 23:05:00|10340.6|10338.6|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|632
1724627400000|2024-08-25 23:10:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|521
1724627700000|2024-08-25 23:15:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|121
1724628000000|2024-08-25 23:20:00|10341|10339|10341|10339|10341|10339|10341|10339|471
1724628300000|2024-08-25 23:25:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|321
1724628600000|2024-08-25 23:30:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|188
1724628900000|2024-08-25 23:35:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|422
1724629200000|2024-08-25 23:40:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|163
1724629500000|2024-08-25 23:45:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|113
1724629800000|2024-08-25 23:50:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|226
1724630100000|2024-08-25 23:55:00|||||||||95
1724630400000|2024-08-26 00:00:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|455
1724630700000|2024-08-26 00:05:00|10341|10339|10343|10341|10343.4|10341.4|10341|10339|3133
1724631000000|2024-08-26 00:10:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|1008
1724631300000|2024-08-26 00:15:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|2748
1724631600000|2024-08-26 00:20:00|10343|10341|10343.8|10341.8|10343.8|10341.8|10343|10341|1298
1724631900000|2024-08-26 00:25:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|751
1724632200000|2024-08-26 00:30:00|10344.2|10342.2|10344.8|10342.8|10344.8|10342.8|10344.2|10342.2|771
1724632500000|2024-08-26 00:35:00|10344.6|10342.6|10343.8|10341.8|10344.8|10342.8|10343.8|10341.8|1047
1724632800000|2024-08-26 00:40:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|641
1724633100000|2024-08-26 00:45:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|579
1724633400000|2024-08-26 00:50:00|10344|10342|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|1589
1724633700000|2024-08-26 00:55:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10342.6|10340.6|969
1724634000000|2024-08-26 01:00:00|10342.6|10340.6|10343.4|10341.4|10343.8|10341.8|10342.6|10340.6|1509
1724634300000|2024-08-26 01:05:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|316
1724634600000|2024-08-26 01:10:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|308
1724634900000|2024-08-26 01:15:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|351
1724635200000|2024-08-26 01:20:00|||||||||557
1724635500000|2024-08-26 01:25:00|10343.6|10341.6|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|309
1724635800000|2024-08-26 01:30:00|10344|10342|10343.4|10341.4|10344|10342|10343.4|10341.4|969
1724636100000|2024-08-26 01:35:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|914
1724636400000|2024-08-26 01:40:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|558
1724636700000|2024-08-26 01:45:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|2743
1724637000000|2024-08-26 01:50:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|530
1724637300000|2024-08-26 01:55:00|||||||||329
1724637600000|2024-08-26 02:00:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|511
1724637900000|2024-08-26 02:05:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|1373
1724638200000|2024-08-26 02:10:00|10342.6|10340.6|10343|10341|10343|10341|10342.2|10340.2|538
1724638500000|2024-08-26 02:15:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|168
1724638800000|2024-08-26 02:20:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|122
1724639100000|2024-08-26 02:25:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|169
1724639400000|2024-08-26 02:30:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|602
1724639700000|2024-08-26 02:35:00|||||||||638
1724640000000|2024-08-26 02:40:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|856
1724640300000|2024-08-26 02:45:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|428
1724640600000|2024-08-26 02:50:00|10342.2|10340.2|10341|10339|10342.2|10340.2|10341|10339|929
1724640900000|2024-08-26 02:55:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|2311
1724641200000|2024-08-26 03:00:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|406
1724641500000|2024-08-26 03:05:00|||||||||364
1724641800000|2024-08-26 03:10:00|||||||||354
1724642100000|2024-08-26 03:15:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|1495
1724642400000|2024-08-26 03:20:00|||||||||68
1724642700000|2024-08-26 03:25:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|1589
1724643000000|2024-08-26 03:30:00|||||||||61
1724643300000|2024-08-26 03:35:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|1447
1724643600000|2024-08-26 03:40:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|478
1724643900000|2024-08-26 03:45:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|169
1724644200000|2024-08-26 03:50:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|1016
1724644500000|2024-08-26 03:55:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|396
1724644800000|2024-08-26 04:00:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|488
1724645100000|2024-08-26 04:05:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|512
1724645400000|2024-08-26 04:10:00|10341.4|10339.4|10341.6|10339.6|10341.8|10339.8|10341.4|10339.4|583
1724645700000|2024-08-26 04:15:00|10341.4|10339.4|10341.4|10339.4|10341.6|10339.6|10341.4|10339.4|92
1724646000000|2024-08-26 04:20:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|279
1724646300000|2024-08-26 04:25:00|||||||||78
1724646600000|2024-08-26 04:30:00|||||||||69
1724646900000|2024-08-26 04:35:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|318
1724647200000|2024-08-26 04:40:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10342|10340|116
1724647500000|2024-08-26 04:45:00|10341.8|10339.8|10342|10340|10342.2|10340.2|10341.8|10339.8|267
1724647800000|2024-08-26 04:50:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|109
1724648100000|2024-08-26 04:55:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|187
1724648400000|2024-08-26 05:00:00|||||||||65
1724648700000|2024-08-26 05:05:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1368
1724649000000|2024-08-26 05:10:00|||||||||837
1724649300000|2024-08-26 05:15:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|901
1724649600000|2024-08-26 05:20:00|||||||||884
1724649900000|2024-08-26 05:25:00|||||||||344
1724650200000|2024-08-26 05:30:00|10342|10340|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|705
1724650500000|2024-08-26 05:35:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|494
1724650800000|2024-08-26 05:40:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|181
1724651100000|2024-08-26 05:45:00|||||||||284
1724651400000|2024-08-26 05:50:00|10343|10341|10343|10341|10343|10341|10343|10341|229
1724651700000|2024-08-26 05:55:00|||||||||153
1724652000000|2024-08-26 06:00:00|||||||||468
1724652300000|2024-08-26 06:05:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|2665
1724652600000|2024-08-26 06:10:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1137
1724652900000|2024-08-26 06:15:00|10343|10341|10343|10341|10343|10341|10343|10341|1097
1724653200000|2024-08-26 06:20:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|894
1724653500000|2024-08-26 06:25:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|547
1724653800000|2024-08-26 06:30:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|1043
1724654100000|2024-08-26 06:35:00|10343.6|10341.6|10343|10341|10343.6|10341.6|10343|10341|241
1724654400000|2024-08-26 06:40:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|487
1724654700000|2024-08-26 06:45:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10343|10341|1287
1724655000000|2024-08-26 06:50:00|10342.8|10340.8|10342.6|10340.6|10342.8|10340.8|10342.2|10340.2|422
1724655300000|2024-08-26 06:55:00|10342.8|10340.8|10342.6|10340.6|10343|10341|10342.6|10340.6|352
1724655600000|2024-08-26 07:00:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|1547
1724655900000|2024-08-26 07:05:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|484
1724656200000|2024-08-26 07:10:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|445
1724656500000|2024-08-26 07:15:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342|10340|94
1724656800000|2024-08-26 07:20:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|5732
1724657100000|2024-08-26 07:25:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|586
1724657400000|2024-08-26 07:30:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|359
1724657700000|2024-08-26 07:35:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|2837
1724658000000|2024-08-26 07:40:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|1446
1724658300000|2024-08-26 07:45:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|3435
1724658600000|2024-08-26 07:50:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|2597
1724658900000|2024-08-26 07:55:00|||||||||1073
1724659200000|2024-08-26 08:00:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|5416
1724659500000|2024-08-26 08:05:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|2585
1724659800000|2024-08-26 08:10:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|766
1724660100000|2024-08-26 08:15:00|||||||||106
1724660400000|2024-08-26 08:20:00|10341|10339|10341|10339|10341|10339|10341|10339|1450
1724660700000|2024-08-26 08:25:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|1958
1724661000000|2024-08-26 08:30:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|1280
1724661300000|2024-08-26 08:35:00|10341.2|10339.2|10340.6|10338.6|10341.2|10339.2|10340.6|10338.6|1437
1724661600000|2024-08-26 08:40:00|10341|10339|10341|10339|10341|10339|10341|10339|4190
1724661900000|2024-08-26 08:45:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|301
1724662200000|2024-08-26 08:50:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|1118
1724662500000|2024-08-26 08:55:00|||||||||783
1724662800000|2024-08-26 09:00:00|10341|10339|10341|10339|10341|10339|10341|10339|852
1724663100000|2024-08-26 09:05:00|||||||||688
1724663400000|2024-08-26 09:10:00|||||||||885
1724663700000|2024-08-26 09:15:00|||||||||357
1724664000000|2024-08-26 09:20:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|697
1724664300000|2024-08-26 09:25:00|10341|10339|10341|10339|10341|10339|10341|10339|682
1724664600000|2024-08-26 09:30:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|113
1724664900000|2024-08-26 09:35:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|1435
1724665200000|2024-08-26 09:40:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1138
1724665500000|2024-08-26 09:45:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|2567
1724665800000|2024-08-26 09:50:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|2238
1724666100000|2024-08-26 09:55:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|1800
1724666400000|2024-08-26 10:00:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|267
1724666700000|2024-08-26 10:05:00|10341.6|10339.6|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|2895
1724667000000|2024-08-26 10:10:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|2555
1724667300000|2024-08-26 10:15:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|323
1724667600000|2024-08-26 10:20:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|2026
1724667900000|2024-08-26 10:25:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|968
1724668200000|2024-08-26 10:30:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|104
1724668500000|2024-08-26 10:35:00|10341|10339|10341.4|10339.4|10341.8|10339.8|10341|10339|703
1724668800000|2024-08-26 10:40:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|6135
1724669100000|2024-08-26 10:45:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|12841
1724669400000|2024-08-26 10:50:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|844
1724669700000|2024-08-26 10:55:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1146
1724670000000|2024-08-26 11:00:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|199
1724670300000|2024-08-26 11:05:00|10341.4|10339.4|10340.3|10338.3|10341.4|10339.4|10339.9|10337.9|7394
1724670600000|2024-08-26 11:10:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|6298
1724670900000|2024-08-26 11:15:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|4170
1724671200000|2024-08-26 11:20:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|3607
1724671500000|2024-08-26 11:25:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1124
1724671800000|2024-08-26 11:30:00|10338.3|10336.3|10337.3|10335.3|10339.1|10337.1|10337.1|10335.1|4106
1724672100000|2024-08-26 11:35:00|10337.5|10335.5|10339.5|10337.5|10339.5|10337.5|10337.1|10335.1|13852
1724672400000|2024-08-26 11:40:00|10339.1|10337.1|10337.1|10335.1|10339.1|10337.1|10337.1|10335.1|1609
1724672700000|2024-08-26 11:45:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|650
1724673000000|2024-08-26 11:50:00|10337.1|10335.1|10337.9|10335.9|10338.1|10336.1|10337.1|10335.1|2461
1724673300000|2024-08-26 11:55:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1768
1724673600000|2024-08-26 12:00:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1020
1724673900000|2024-08-26 12:05:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|1072
1724674200000|2024-08-26 12:10:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|668
1724674500000|2024-08-26 12:15:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|1980
1724674800000|2024-08-26 12:20:00|10337.5|10335.5|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|38677
1724675100000|2024-08-26 12:25:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|3512
1724675400000|2024-08-26 12:30:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10336.7|10334.7|20741
1724675700000|2024-08-26 12:35:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.3|10336.3|21290
1724676000000|2024-08-26 12:40:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|3630
1724676300000|2024-08-26 12:45:00|10339.9|10337.9|10339.9|10337.9|10340.5|10338.5|10339.5|10337.5|6318
1724676600000|2024-08-26 12:50:00|10339.5|10337.5|10341.8|10339.8|10341.8|10339.8|10339.5|10337.5|99488
1724676900000|2024-08-26 12:55:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|32534
1724677200000|2024-08-26 13:00:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|6139
1724677500000|2024-08-26 13:05:00|10341|10339|10341.8|10339.8|10342.2|10340.2|10341|10339|3357
1724677800000|2024-08-26 13:10:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|7156
1724678100000|2024-08-26 13:15:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.2|10340.2|32459
1724678400000|2024-08-26 13:20:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|7034
1724678700000|2024-08-26 13:25:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|13380
1724679000000|2024-08-26 13:30:00|10341.8|10339.8|10340.6|10338.6|10341.8|10339.8|10340.3|10338.3|17739
1724679300000|2024-08-26 13:35:00|10340.3|10338.3|10338.7|10336.7|10340.3|10338.3|10338.7|10336.7|47744
1724679600000|2024-08-26 13:40:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|12662
1724679900000|2024-08-26 13:45:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|28481
1724680200000|2024-08-26 13:50:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|12525
1724680500000|2024-08-26 13:55:00|10336|10334|10336|10334|10336.7|10334.7|10335.6|10333.6|51486
1724680800000|2024-08-26 14:00:00|10335.6|10333.6|10336|10334|10336|10334|10334.8|10332.8|23285
1724681100000|2024-08-26 14:05:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336|10334|36910
1724681400000|2024-08-26 14:10:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|10902
1724681700000|2024-08-26 14:15:00|10337.7|10335.7|10339.5|10337.5|10339.5|10337.5|10337.7|10335.7|15376
1724682000000|2024-08-26 14:20:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|19880
1724682300000|2024-08-26 14:25:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|10650
1724682600000|2024-08-26 14:30:00|10339.5|10337.5|10340.6|10338.6|10341.4|10339.4|10339.5|10337.5|8217
1724682900000|2024-08-26 14:35:00|10340.3|10338.3|10341.8|10339.8|10342.2|10340.2|10340.3|10338.3|9057
1724683200000|2024-08-26 14:40:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|2685
1724683500000|2024-08-26 14:45:00|10341|10339|10340.3|10338.3|10341.4|10339.4|10340.3|10338.3|4549
1724683800000|2024-08-26 14:50:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|15278
1724684100000|2024-08-26 14:55:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|5251
1724684400000|2024-08-26 15:00:00|10339.9|10337.9|10339.1|10337.1|10340.3|10338.3|10338.7|10336.7|15136
1724684700000|2024-08-26 15:05:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|37609
1724685000000|2024-08-26 15:10:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|9034
1724685300000|2024-08-26 15:15:00|10339.1|10337.1|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|9830
1724685600000|2024-08-26 15:20:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|43912
1724685900000|2024-08-26 15:25:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|15792
1724686200000|2024-08-26 15:30:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|14997
1724686500000|2024-08-26 15:35:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336|10334|8200
1724686800000|2024-08-26 15:40:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|4682
1724687100000|2024-08-26 15:45:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|13146
1724687400000|2024-08-26 15:50:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10335.8|10333.8|4031
1724687700000|2024-08-26 15:55:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|3471
1724688000000|2024-08-26 16:00:00|10335.6|10333.6|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|4864
1724688300000|2024-08-26 16:05:00|10336.9|10334.9|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|6940
1724688600000|2024-08-26 16:10:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|13103
1724688900000|2024-08-26 16:15:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336|10334|4550
1724689200000|2024-08-26 16:20:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|2730
1724689500000|2024-08-26 16:25:00|10336.4|10334.4|10336.4|10334.4|10337.1|10335.1|10336|10334|5338
1724689800000|2024-08-26 16:30:00|10336.5|10334.5|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|4845
1724690100000|2024-08-26 16:35:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|53261
1724690400000|2024-08-26 16:40:00|10336.7|10334.7|10336|10334|10337.1|10335.1|10335.6|10333.6|48968
1724690700000|2024-08-26 16:45:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|42084
1724691000000|2024-08-26 16:50:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|10731
1724691300000|2024-08-26 16:55:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|3708
1724691600000|2024-08-26 17:00:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|3505
1724691900000|2024-08-26 17:05:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336|10334|4470
1724692200000|2024-08-26 17:10:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|5303
1724692500000|2024-08-26 17:15:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|5655
1724692800000|2024-08-26 17:20:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|4896
1724693100000|2024-08-26 17:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|6532
1724693400000|2024-08-26 17:30:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|28394
1724693700000|2024-08-26 17:35:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10336|10334|5690
1724694000000|2024-08-26 17:40:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|16402
1724694300000|2024-08-26 17:45:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|3124
1724694600000|2024-08-26 17:50:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|4306
1724694900000|2024-08-26 17:55:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|9757
1724695200000|2024-08-26 18:00:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|29866
1724695500000|2024-08-26 18:05:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1624
1724695800000|2024-08-26 18:10:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|20338
1724696100000|2024-08-26 18:15:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|5080
1724696400000|2024-08-26 18:20:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|2853
1724696700000|2024-08-26 18:25:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|5728
1724697000000|2024-08-26 18:30:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1914
1724697300000|2024-08-26 18:35:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|507
1724697600000|2024-08-26 18:40:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|1677
1724697900000|2024-08-26 18:45:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|5601
1724698200000|2024-08-26 18:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|1680
1724698500000|2024-08-26 18:55:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|5221
1724698800000|2024-08-26 19:00:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|31885
1724699100000|2024-08-26 19:05:00|||||||||83025
1724699400000|2024-08-26 19:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|4406
1724699700000|2024-08-26 19:15:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|4030
1724700000000|2024-08-26 19:20:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|2121
1724700300000|2024-08-26 19:25:00|||||||||24773
1724700600000|2024-08-26 19:30:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|28330
1724700900000|2024-08-26 19:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|993
1724701200000|2024-08-26 19:40:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|26309
1724701500000|2024-08-26 19:45:00|||||||||524
1724701800000|2024-08-26 19:50:00|||||||||14995
1724702100000|2024-08-26 19:55:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|4426
1724702400000|2024-08-26 20:00:00|||||||||7461
1724702700000|2024-08-26 20:05:00|10334|10332|10334|10332|10334|10332|10334|10332|11291
1724703000000|2024-08-26 20:10:00|||||||||375
1724703300000|2024-08-26 20:15:00|||||||||1065
1724703600000|2024-08-26 20:20:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|4384
1724703900000|2024-08-26 20:25:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|4316
1724704200000|2024-08-26 20:30:00|10334|10332|10334|10332|10334|10332|10334|10332|782
1724704500000|2024-08-26 20:35:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|5862
1724704800000|2024-08-26 20:40:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|3811
1724705100000|2024-08-26 20:45:00|||||||||1635
1724705400000|2024-08-26 20:50:00|||||||||487
1724705700000|2024-08-26 20:55:00|||||||||2157
1724709600000|2024-08-26 22:00:00|10334|10332|10334|10332|10334|10332|10334|10332|315
1724709900000|2024-08-26 22:05:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|92
1724710200000|2024-08-26 22:10:00|||||||||151
1724710500000|2024-08-26 22:15:00|||||||||4
1724710800000|2024-08-26 22:20:00|||||||||1
1724711100000|2024-08-26 22:25:00|||||||||22
1724711400000|2024-08-26 22:30:00|||||||||17
1724711700000|2024-08-26 22:35:00|||||||||13
1724712000000|2024-08-26 22:40:00|||||||||11
1724712300000|2024-08-26 22:45:00|||||||||1
1724712600000|2024-08-26 22:50:00|||||||||250
1724712900000|2024-08-26 22:55:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|1556
1724713200000|2024-08-26 23:00:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|181
1724713500000|2024-08-26 23:05:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|675
1724713800000|2024-08-26 23:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|136
1724714100000|2024-08-26 23:15:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|182
1724714400000|2024-08-26 23:20:00|||||||||8
1724714700000|2024-08-26 23:25:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|626
1724715000000|2024-08-26 23:30:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10334|10332|464
1724715300000|2024-08-26 23:35:00|||||||||270
1724715600000|2024-08-26 23:40:00|||||||||238
1724715900000|2024-08-26 23:45:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|211
1724716200000|2024-08-26 23:50:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|1148
1724716500000|2024-08-26 23:55:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|146
1724716800000|2024-08-27 00:00:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|999
1724717100000|2024-08-27 00:05:00|10335|10333|10334.8|10332.8|10335|10333|10334.8|10332.8|193
1724717400000|2024-08-27 00:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|122
1724717700000|2024-08-27 00:15:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|62
1724718000000|2024-08-27 00:20:00|||||||||339
1724718300000|2024-08-27 00:25:00|||||||||27
1724718600000|2024-08-27 00:30:00|10334|10332|10333.6|10331.6|10334.2|10332.2|10333.6|10331.6|1427
1724718900000|2024-08-27 00:35:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|512
1724719200000|2024-08-27 00:40:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|253
1724719500000|2024-08-27 00:45:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|639
1724719800000|2024-08-27 00:50:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|679
1724720100000|2024-08-27 00:55:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|663
1724720400000|2024-08-27 01:00:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|567
1724720700000|2024-08-27 01:05:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|183
1724721000000|2024-08-27 01:10:00|10334|10332|10334|10332|10334|10332|10334|10332|2018
1724721300000|2024-08-27 01:15:00|10333.8|10331.8|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|38923
1724721600000|2024-08-27 01:20:00|||||||||1647
1724721900000|2024-08-27 01:25:00|||||||||581
1724722200000|2024-08-27 01:30:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|401
1724722500000|2024-08-27 01:35:00|10335.2|10333.2|10335|10333|10335.2|10333.2|10334.8|10332.8|194
1724722800000|2024-08-27 01:40:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|747
1724723100000|2024-08-27 01:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|1931
1724723400000|2024-08-27 01:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|439
1724723700000|2024-08-27 01:55:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|296
1724724000000|2024-08-27 02:00:00|10335|10333|10334.8|10332.8|10335|10333|10334.4|10332.4|413
1724724300000|2024-08-27 02:05:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|488
1724724600000|2024-08-27 02:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|998
1724724900000|2024-08-27 02:15:00|||||||||978
1724725200000|2024-08-27 02:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|2466
1724725500000|2024-08-27 02:25:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|697
1724725800000|2024-08-27 02:30:00|||||||||487
1724726100000|2024-08-27 02:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|511
1724726400000|2024-08-27 02:40:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|861
1724726700000|2024-08-27 02:45:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|2325
1724727000000|2024-08-27 02:50:00|||||||||83
1724727300000|2024-08-27 02:55:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|447
1724727600000|2024-08-27 03:00:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|1411
1724727900000|2024-08-27 03:05:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|216
1724728200000|2024-08-27 03:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|1966
1724728500000|2024-08-27 03:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|925
1724728800000|2024-08-27 03:20:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|638
1724729100000|2024-08-27 03:25:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|795
1724729400000|2024-08-27 03:30:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|299
1724729700000|2024-08-27 03:35:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|484
1724730000000|2024-08-27 03:40:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333|10331|472
1724730300000|2024-08-27 03:45:00|10333|10331|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|758
1724730600000|2024-08-27 03:50:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|132
1724730900000|2024-08-27 03:55:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|187
1724731200000|2024-08-27 04:00:00|||||||||164
1724731500000|2024-08-27 04:05:00|10333|10331|10333|10331|10333.2|10331.2|10332.8|10330.8|469
1724731800000|2024-08-27 04:10:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|1395
1724732100000|2024-08-27 04:15:00|||||||||192
1724732400000|2024-08-27 04:20:00|||||||||329
1724732700000|2024-08-27 04:25:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|262
1724733000000|2024-08-27 04:30:00|10333|10331|10333.2|10331.2|10333.2|10331.2|10333|10331|1838
1724733300000|2024-08-27 04:35:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|182
1724733600000|2024-08-27 04:40:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|198
1724733900000|2024-08-27 04:45:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|970
1724734200000|2024-08-27 04:50:00|10333.4|10331.4|10333.2|10331.2|10333.4|10331.4|10333.2|10331.2|142
1724734500000|2024-08-27 04:55:00|||||||||302
1724734800000|2024-08-27 05:00:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|740
1724735100000|2024-08-27 05:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|303
1724735400000|2024-08-27 05:10:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|152
1724735700000|2024-08-27 05:15:00|||||||||288
1724736000000|2024-08-27 05:20:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|155
1724736300000|2024-08-27 05:25:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|224
1724736600000|2024-08-27 05:30:00|||||||||262
1724736900000|2024-08-27 05:35:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|1324
1724737200000|2024-08-27 05:40:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|774
1724737500000|2024-08-27 05:45:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|821
1724737800000|2024-08-27 05:50:00|10331.9|10329.9|10331.7|10329.7|10331.9|10329.9|10331.7|10329.7|752
1724738100000|2024-08-27 05:55:00|||||||||780
1724738400000|2024-08-27 06:00:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|1897
1724738700000|2024-08-27 06:05:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|709
1724739000000|2024-08-27 06:10:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|11366
1724739300000|2024-08-27 06:15:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|1131
1724739600000|2024-08-27 06:20:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|491
1724739900000|2024-08-27 06:25:00|||||||||368
1724740200000|2024-08-27 06:30:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1696
1724740500000|2024-08-27 06:35:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|13179
1724740800000|2024-08-27 06:40:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|692
1724741100000|2024-08-27 06:45:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|445
1724741400000|2024-08-27 06:50:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|5001
1724741700000|2024-08-27 06:55:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|627
1724742000000|2024-08-27 07:00:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|5931
1724742300000|2024-08-27 07:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|2713
1724742600000|2024-08-27 07:10:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|3822
1724742900000|2024-08-27 07:15:00|10332.8|10330.8|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|2116
1724743200000|2024-08-27 07:20:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|2469
1724743500000|2024-08-27 07:25:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|4611
1724743800000|2024-08-27 07:30:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|3307
1724744100000|2024-08-27 07:35:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|4594
1724744400000|2024-08-27 07:40:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|1539
1724744700000|2024-08-27 07:45:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|829
1724745000000|2024-08-27 07:50:00|10332.8|10330.8|10334.4|10332.4|10334.4|10332.4|10332.4|10330.4|2314
1724745300000|2024-08-27 07:55:00|10334|10332|10333.2|10331.2|10334.4|10332.4|10333.2|10331.2|2803
1724745600000|2024-08-27 08:00:00|10333|10331|10332.4|10330.4|10333|10331|10332.4|10330.4|2389
1724745900000|2024-08-27 08:05:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|473
1724746200000|2024-08-27 08:10:00|10332.1|10330.1|10332.1|10330.1|10332.3|10330.3|10332.1|10330.1|645
1724746500000|2024-08-27 08:15:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1102
1724746800000|2024-08-27 08:20:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1204
1724747100000|2024-08-27 08:25:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|2279
1724747400000|2024-08-27 08:30:00|10331.5|10329.5|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|1567
1724747700000|2024-08-27 08:35:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|3037
1724748000000|2024-08-27 08:40:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|2026
1724748300000|2024-08-27 08:45:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1112
1724748600000|2024-08-27 08:50:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|961
1724748900000|2024-08-27 08:55:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|594
1724749200000|2024-08-27 09:00:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1344
1724749500000|2024-08-27 09:05:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|1231
1724749800000|2024-08-27 09:10:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|613
1724750100000|2024-08-27 09:15:00|10331.9|10329.9|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|3611
1724750400000|2024-08-27 09:20:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|1811
1724750700000|2024-08-27 09:25:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|1072
1724751000000|2024-08-27 09:30:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|6972
1724751300000|2024-08-27 09:35:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|39803
1724751600000|2024-08-27 09:40:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|5559
1724751900000|2024-08-27 09:45:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|10686
1724752200000|2024-08-27 09:50:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|6769
1724752500000|2024-08-27 09:55:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|3308
1724752800000|2024-08-27 10:00:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|2759
1724753100000|2024-08-27 10:05:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|740
1724753400000|2024-08-27 10:10:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|6245
1724753700000|2024-08-27 10:15:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|1448
1724754000000|2024-08-27 10:20:00|10331.7|10329.7|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|2452
1724754300000|2024-08-27 10:25:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|8639
1724754600000|2024-08-27 10:30:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|6625
1724754900000|2024-08-27 10:35:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|12957
1724755200000|2024-08-27 10:40:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|10802
1724755500000|2024-08-27 10:45:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|2793
1724755800000|2024-08-27 10:50:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|961
1724756100000|2024-08-27 10:55:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|645
1724756400000|2024-08-27 11:00:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|1098
1724756700000|2024-08-27 11:05:00|10330.1|10328.1|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|2239
1724757000000|2024-08-27 11:10:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|1313
1724757300000|2024-08-27 11:15:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|830
1724757600000|2024-08-27 11:20:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|12066
1724757900000|2024-08-27 11:25:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|1712
1724758200000|2024-08-27 11:30:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|1630
1724758500000|2024-08-27 11:35:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|10523
1724758800000|2024-08-27 11:40:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|18064
1724759100000|2024-08-27 11:45:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|5215
1724759400000|2024-08-27 11:50:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|2351
1724759700000|2024-08-27 11:55:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|2287
1724760000000|2024-08-27 12:00:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|52414
1724760300000|2024-08-27 12:05:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|3894
1724760600000|2024-08-27 12:10:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|18663
1724760900000|2024-08-27 12:15:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|23212
1724761200000|2024-08-27 12:20:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|5365
1724761500000|2024-08-27 12:25:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|12133
1724761800000|2024-08-27 12:30:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|11282
1724762100000|2024-08-27 12:35:00|10330.1|10328.1|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|40599
1724762400000|2024-08-27 12:40:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|7056
1724762700000|2024-08-27 12:45:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|12425
1724763000000|2024-08-27 12:50:00|10330.9|10328.9|10330.9|10328.9|10331.7|10329.7|10330.5|10328.5|6069
1724763300000|2024-08-27 12:55:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|22390
1724763600000|2024-08-27 13:00:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|2773
1724763900000|2024-08-27 13:05:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10329.7|10327.7|7500
1724764200000|2024-08-27 13:10:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|13730
1724764500000|2024-08-27 13:15:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|8710
1724764800000|2024-08-27 13:20:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|3965
1724765100000|2024-08-27 13:25:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|5592
1724765400000|2024-08-27 13:30:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|4224
1724765700000|2024-08-27 13:35:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|19190
1724766000000|2024-08-27 13:40:00|10331.7|10329.7|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|7322
1724766300000|2024-08-27 13:45:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|6026
1724766600000|2024-08-27 13:50:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|5772
1724766900000|2024-08-27 13:55:00|10330.9|10328.9|10330.7|10328.7|10330.9|10328.9|10330.5|10328.5|11673
1724767200000|2024-08-27 14:00:00|10330.5|10328.5|10332.1|10330.1|10332.1|10330.1|10330.1|10328.1|21755
1724767500000|2024-08-27 14:05:00|10331.7|10329.7|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|13904
1724767800000|2024-08-27 14:10:00|10332.4|10330.4|10331.7|10329.7|10333.2|10331.2|10331.7|10329.7|4787
1724768100000|2024-08-27 14:15:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|5246
1724768400000|2024-08-27 14:20:00|10332.4|10330.4|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|9837
1724768700000|2024-08-27 14:25:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|7284
1724769000000|2024-08-27 14:30:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|30587
1724769300000|2024-08-27 14:35:00|10331.3|10329.3|10333.6|10331.6|10334|10332|10331.3|10329.3|43455
1724769600000|2024-08-27 14:40:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|3621
1724769900000|2024-08-27 14:45:00|10333.6|10331.6|10333.8|10331.8|10334.4|10332.4|10333.2|10331.2|6251
1724770200000|2024-08-27 14:50:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10333.2|10331.2|10793
1724770500000|2024-08-27 14:55:00|10333.4|10331.4|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|3872
1724770800000|2024-08-27 15:00:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|6512
1724771100000|2024-08-27 15:05:00|10334.2|10332.2|10334.8|10332.8|10334.8|10332.8|10334.2|10332.2|7869
1724771400000|2024-08-27 15:10:00|10334.4|10332.4|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|6393
1724771700000|2024-08-27 15:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|57900
1724772000000|2024-08-27 15:20:00|10335.2|10333.2|10336|10334|10336.7|10334.7|10335.2|10333.2|9335
1724772300000|2024-08-27 15:25:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|3561
1724772600000|2024-08-27 15:30:00|10335.8|10333.8|10335.2|10333.2|10335.8|10333.8|10335.2|10333.2|12245
1724772900000|2024-08-27 15:35:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|4574
1724773200000|2024-08-27 15:40:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1870
1724773500000|2024-08-27 15:45:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|4654
1724773800000|2024-08-27 15:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|1381
1724774100000|2024-08-27 15:55:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|8913
1724774400000|2024-08-27 16:00:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|6292
1724774700000|2024-08-27 16:05:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|3049
1724775000000|2024-08-27 16:10:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.8|10332.8|2701
1724775300000|2024-08-27 16:15:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|6765
1724775600000|2024-08-27 16:20:00|10336|10334|10336|10334|10336.4|10334.4|10335.2|10333.2|2254
1724775900000|2024-08-27 16:25:00|10336.2|10334.2|10336.7|10334.7|10336.7|10334.7|10336|10334|3290
1724776200000|2024-08-27 16:30:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|4183
1724776500000|2024-08-27 16:35:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|6746
1724776800000|2024-08-27 16:40:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|5482
1724777100000|2024-08-27 16:45:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|1530
1724777400000|2024-08-27 16:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1993
1724777700000|2024-08-27 16:55:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|3940
1724778000000|2024-08-27 17:00:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|5587
1724778300000|2024-08-27 17:05:00|10336.4|10334.4|10337.9|10335.9|10338.3|10336.3|10336.4|10334.4|2832
1724778600000|2024-08-27 17:10:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|3210
1724778900000|2024-08-27 17:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|3203
1724779200000|2024-08-27 17:20:00|10338.9|10336.9|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|2534
1724779500000|2024-08-27 17:25:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1040
1724779800000|2024-08-27 17:30:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1478
1724780100000|2024-08-27 17:35:00|10337.9|10335.9|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|4735
1724780400000|2024-08-27 17:40:00|10338.5|10336.5|10338.7|10336.7|10339.1|10337.1|10338.5|10336.5|3833
1724780700000|2024-08-27 17:45:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1955
1724781000000|2024-08-27 17:50:00|||||||||11491
1724781300000|2024-08-27 17:55:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|3290
1724781600000|2024-08-27 18:00:00|||||||||2469
1724781900000|2024-08-27 18:05:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|2601
1724782200000|2024-08-27 18:10:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|2187
1724782500000|2024-08-27 18:15:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|2382
1724782800000|2024-08-27 18:20:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|6515
1724783100000|2024-08-27 18:25:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|4270
1724783400000|2024-08-27 18:30:00|10340.3|10338.3|10340.3|10338.3|10340.5|10338.5|10340.3|10338.3|2655
1724783700000|2024-08-27 18:35:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|6648
1724784000000|2024-08-27 18:40:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|2141
1724784300000|2024-08-27 18:45:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|3448
1724784600000|2024-08-27 18:50:00|10340.3|10338.3|10340.3|10338.3|10341|10339|10340.3|10338.3|2955
1724784900000|2024-08-27 18:55:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|3707
1724785200000|2024-08-27 19:00:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|58426
1724785500000|2024-08-27 19:05:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|3400
1724785800000|2024-08-27 19:10:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|7097
1724786100000|2024-08-27 19:15:00|||||||||12091
1724786400000|2024-08-27 19:20:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|71910
1724786700000|2024-08-27 19:25:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|3669
1724787000000|2024-08-27 19:30:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1277
1724787300000|2024-08-27 19:35:00|||||||||405
1724787600000|2024-08-27 19:40:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1183
1724787900000|2024-08-27 19:45:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|3958
1724788200000|2024-08-27 19:50:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|2657
1724788500000|2024-08-27 19:55:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|2943
1724788800000|2024-08-27 20:00:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|55481
1724789100000|2024-08-27 20:05:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|5583
1724789400000|2024-08-27 20:10:00|||||||||762
1724789700000|2024-08-27 20:15:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|2041
1724790000000|2024-08-27 20:20:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|758
1724790300000|2024-08-27 20:25:00|||||||||12723
1724790600000|2024-08-27 20:30:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|2747
1724790900000|2024-08-27 20:35:00|10338.7|10336.7|10340.3|10338.3|10340.6|10338.6|10338.7|10336.7|6783
1724791200000|2024-08-27 20:40:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|4762
1724791500000|2024-08-27 20:45:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|1062
1724791800000|2024-08-27 20:50:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|3039
1724792100000|2024-08-27 20:55:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|6679
1724796000000|2024-08-27 22:00:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|467
1724796300000|2024-08-27 22:05:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|135
1724796600000|2024-08-27 22:10:00|10340.3|10338.3|10341|10339|10341|10339|10340.3|10338.3|824
1724796900000|2024-08-27 22:15:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|222
1724797200000|2024-08-27 22:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|930
1724797500000|2024-08-27 22:25:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|80
1724797800000|2024-08-27 22:30:00|10340.6|10338.6|10340.6|10338.6|10340.8|10338.8|10340.6|10338.6|1342
1724798100000|2024-08-27 22:35:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|1072
1724798400000|2024-08-27 22:40:00|10341.2|10339.2|10341|10339|10341.2|10339.2|10341|10339|1121
1724798700000|2024-08-27 22:45:00|10340.8|10338.8|10341.2|10339.2|10341.4|10339.4|10340.6|10338.6|176
1724799000000|2024-08-27 22:50:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|150
1724799300000|2024-08-27 22:55:00|10341|10339|10341|10339|10341.2|10339.2|10341|10339|129
1724799600000|2024-08-27 23:00:00|10341.2|10339.2|10341|10339|10341.2|10339.2|10341|10339|207
1724799900000|2024-08-27 23:05:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|311
1724800500000|2024-08-27 23:15:00|10340.8|10338.8|10341|10339|10341|10339|10340.6|10338.6|683
1724800800000|2024-08-27 23:20:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|105
1724801100000|2024-08-27 23:25:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|243
1724801400000|2024-08-27 23:30:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|296
1724801700000|2024-08-27 23:35:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|151
1724802000000|2024-08-27 23:40:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|136
1724802300000|2024-08-27 23:45:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|56
1724802600000|2024-08-27 23:50:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|287
1724802900000|2024-08-27 23:55:00|10340.5|10338.5|10340.6|10338.6|10341|10339|10340.5|10338.5|194
1724803200000|2024-08-28 00:00:00|10340.5|10338.5|10339.9|10337.9|10340.6|10338.6|10339.7|10337.7|525
1724803500000|2024-08-28 00:05:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|595
1724803800000|2024-08-28 00:10:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|64
1724804100000|2024-08-28 00:15:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|294
1724804400000|2024-08-28 00:20:00|||||||||604
1724804700000|2024-08-28 00:25:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|871
1724805000000|2024-08-28 00:30:00|||||||||4097
1724805300000|2024-08-28 00:35:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|418
1724805600000|2024-08-28 00:40:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|376
1724805900000|2024-08-28 00:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|5276
1724806200000|2024-08-28 00:50:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|544
1724806500000|2024-08-28 00:55:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|336
1724806800000|2024-08-28 01:00:00|||||||||395
1724807100000|2024-08-28 01:05:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|124
1724807400000|2024-08-28 01:10:00|||||||||24
1724807700000|2024-08-28 01:15:00|||||||||16
1724808000000|2024-08-28 01:20:00|||||||||161
1724808300000|2024-08-28 01:25:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|524
1724808600000|2024-08-28 01:30:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10337.9|10335.9|2096
1724808900000|2024-08-28 01:35:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1359
1724809200000|2024-08-28 01:40:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1370
1724809500000|2024-08-28 01:45:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|161
1724809800000|2024-08-28 01:50:00|||||||||185
1724810100000|2024-08-28 01:55:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|480
1724810400000|2024-08-28 02:00:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1123
1724810700000|2024-08-28 02:05:00|||||||||236
1724811000000|2024-08-28 02:10:00|||||||||251
1724811300000|2024-08-28 02:15:00|||||||||682
1724811600000|2024-08-28 02:20:00|||||||||250
1724811900000|2024-08-28 02:25:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|1507
1724812200000|2024-08-28 02:30:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|992
1724812500000|2024-08-28 02:35:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|167
1724812800000|2024-08-28 02:40:00|||||||||134
1724813100000|2024-08-28 02:45:00|||||||||836
1724813400000|2024-08-28 02:50:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|497
1724813700000|2024-08-28 02:55:00|||||||||243
1724814000000|2024-08-28 03:00:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|176
1724814300000|2024-08-28 03:05:00|||||||||43
1724814600000|2024-08-28 03:10:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|212
1724814900000|2024-08-28 03:15:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|232
1724815200000|2024-08-28 03:20:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|442
1724815500000|2024-08-28 03:25:00|||||||||35
1724815800000|2024-08-28 03:30:00|||||||||65
1724816100000|2024-08-28 03:35:00|||||||||37
1724816400000|2024-08-28 03:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|94
1724816700000|2024-08-28 03:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|203
1724817000000|2024-08-28 03:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|341
1724817300000|2024-08-28 03:55:00|||||||||651
1724817600000|2024-08-28 04:00:00|||||||||753
1724817900000|2024-08-28 04:05:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|394
1724818200000|2024-08-28 04:10:00|||||||||36
1724818500000|2024-08-28 04:15:00|||||||||1282
1724818800000|2024-08-28 04:20:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|563
1724819100000|2024-08-28 04:25:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|72
1724819400000|2024-08-28 04:30:00|||||||||827
1724819700000|2024-08-28 04:35:00|||||||||15
1724820000000|2024-08-28 04:40:00|||||||||254
1724820300000|2024-08-28 04:45:00|||||||||17
1724820600000|2024-08-28 04:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|410
1724820900000|2024-08-28 04:55:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|56
1724821200000|2024-08-28 05:00:00|||||||||359
1724821500000|2024-08-28 05:05:00|||||||||20
1724821800000|2024-08-28 05:10:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.7|10335.7|491
1724822100000|2024-08-28 05:15:00|||||||||500
1724822400000|2024-08-28 05:20:00|||||||||610
1724822700000|2024-08-28 05:25:00|||||||||55
1724823000000|2024-08-28 05:30:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|358
1724823300000|2024-08-28 05:35:00|10338.7|10336.7|10338.9|10336.9|10339.1|10337.1|10338.7|10336.7|2729
1724823600000|2024-08-28 05:40:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1441
1724823900000|2024-08-28 05:45:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|173
1724824200000|2024-08-28 05:50:00|10338.3|10336.3|10338.3|10336.3|10338.5|10336.5|10338.3|10336.3|339
1724824500000|2024-08-28 05:55:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1579
1724824800000|2024-08-28 06:00:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|238
1724825100000|2024-08-28 06:05:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|442
1724825400000|2024-08-28 06:10:00|10338.5|10336.5|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|321
1724825700000|2024-08-28 06:15:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|574
1724826000000|2024-08-28 06:20:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|537
1724826300000|2024-08-28 06:25:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|299
1724826600000|2024-08-28 06:30:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|286
1724826900000|2024-08-28 06:35:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|752
1724827200000|2024-08-28 06:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|382
1724827500000|2024-08-28 06:45:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|333
1724827800000|2024-08-28 06:50:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|316
1724828100000|2024-08-28 06:55:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|5696
1724828400000|2024-08-28 07:00:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|1326
1724828700000|2024-08-28 07:05:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|2463
1724829000000|2024-08-28 07:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|2954
1724829300000|2024-08-28 07:15:00|10338.5|10336.5|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|889
1724829600000|2024-08-28 07:20:00|10338.9|10336.9|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1245
1724829900000|2024-08-28 07:25:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10338.9|10336.9|1444
1724830200000|2024-08-28 07:30:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1095
1724830500000|2024-08-28 07:35:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|965
1724830800000|2024-08-28 07:40:00|10339.7|10337.7|10339.9|10337.9|10340.1|10338.1|10339.5|10337.5|421
1724831100000|2024-08-28 07:45:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|3791
1724831400000|2024-08-28 07:50:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|4920
1724831700000|2024-08-28 07:55:00|10339.3|10337.3|10339.5|10337.5|10339.9|10337.9|10339.3|10337.3|841
1724832000000|2024-08-28 08:00:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.7|10337.7|1500
1724832300000|2024-08-28 08:05:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1806
1724832600000|2024-08-28 08:10:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|405
1724832900000|2024-08-28 08:15:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|2459
1724833200000|2024-08-28 08:20:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|688
1724833500000|2024-08-28 08:25:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1308
1724833800000|2024-08-28 08:30:00|||||||||656
1724834100000|2024-08-28 08:35:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|747
1724834400000|2024-08-28 08:40:00|10341|10339|10340.3|10338.3|10341|10339|10339.9|10337.9|382
1724834700000|2024-08-28 08:45:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|462
1724835000000|2024-08-28 08:50:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1672
1724835300000|2024-08-28 08:55:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1411
1724835600000|2024-08-28 09:00:00|||||||||307
1724835900000|2024-08-28 09:05:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|1176
1724836200000|2024-08-28 09:10:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1088
1724836500000|2024-08-28 09:15:00|||||||||403
1724836800000|2024-08-28 09:20:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|666
1724837100000|2024-08-28 09:25:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|139
1724837400000|2024-08-28 09:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|233
1724837700000|2024-08-28 09:35:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|520
1724838000000|2024-08-28 09:40:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|878
1724838300000|2024-08-28 09:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|1043
1724838600000|2024-08-28 09:50:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|881
1724838900000|2024-08-28 09:55:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|16688
1724839200000|2024-08-28 10:00:00|||||||||959
1724839500000|2024-08-28 10:05:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1586
1724839800000|2024-08-28 10:10:00|||||||||19
1724840100000|2024-08-28 10:15:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|2399
1724840400000|2024-08-28 10:20:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|3254
1724840700000|2024-08-28 10:25:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1046
1724841000000|2024-08-28 10:30:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|481
1724841300000|2024-08-28 10:35:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1500
1724841600000|2024-08-28 10:40:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1865
1724841900000|2024-08-28 10:45:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|788
1724842200000|2024-08-28 10:50:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|121
1724842500000|2024-08-28 10:55:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|202
1724842800000|2024-08-28 11:00:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|2308
1724843100000|2024-08-28 11:05:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|716
1724843400000|2024-08-28 11:10:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|585
1724843700000|2024-08-28 11:15:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|550
1724844000000|2024-08-28 11:20:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|665
1724844300000|2024-08-28 11:25:00|||||||||325
1724844600000|2024-08-28 11:30:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|1321
1724844900000|2024-08-28 11:35:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|5559
1724845200000|2024-08-28 11:40:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|3068
1724845500000|2024-08-28 11:45:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|1114
1724845800000|2024-08-28 11:50:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|5293
1724846100000|2024-08-28 11:55:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|3736
1724846400000|2024-08-28 12:00:00|10341.6|10339.6|10341|10339|10341.6|10339.6|10341|10339|4749
1724846700000|2024-08-28 12:05:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|833
1724847000000|2024-08-28 12:10:00|10341|10339|10339.9|10337.9|10341|10339|10339.9|10337.9|1032
1724847300000|2024-08-28 12:15:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|3973
1724847600000|2024-08-28 12:20:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|3291
1724847900000|2024-08-28 12:25:00|10340.1|10338.1|10338.7|10336.7|10340.1|10338.1|10338.7|10336.7|5127
1724848200000|2024-08-28 12:30:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|4056
1724848500000|2024-08-28 12:35:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|2857
1724848800000|2024-08-28 12:40:00|10338.1|10336.1|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|18811
1724849100000|2024-08-28 12:45:00|10338.9|10336.9|10339.7|10337.7|10339.9|10337.9|10338.7|10336.7|11060
1724849400000|2024-08-28 12:50:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|2830
1724849700000|2024-08-28 12:55:00|10339.3|10337.3|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|12776
1724850000000|2024-08-28 13:00:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|52746
1724850300000|2024-08-28 13:05:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|18049
1724850600000|2024-08-28 13:10:00|10338.9|10336.9|10339.9|10337.9|10339.9|10337.9|10338.9|10336.9|8531
1724850900000|2024-08-28 13:15:00|10339.5|10337.5|10340.6|10338.6|10341|10339|10339.5|10337.5|2746
1724851200000|2024-08-28 13:20:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|3257
1724851500000|2024-08-28 13:25:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|2929
1724851800000|2024-08-28 13:30:00|10339.1|10337.1|10337.5|10335.5|10339.5|10337.5|10337.5|10335.5|14032
1724852100000|2024-08-28 13:35:00|10337.9|10335.9|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|5094
1724852400000|2024-08-28 13:40:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|5416
1724852700000|2024-08-28 13:45:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|3484
1724853000000|2024-08-28 13:50:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|4868
1724853300000|2024-08-28 13:55:00|10338.5|10336.5|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|3120
1724853600000|2024-08-28 14:00:00|10338.9|10336.9|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|10296
1724853900000|2024-08-28 14:05:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|4647
1724854200000|2024-08-28 14:10:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|4252
1724854500000|2024-08-28 14:15:00|10340.3|10338.3|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|13953
1724854800000|2024-08-28 14:20:00|10340.8|10338.8|10339.9|10337.9|10341|10339|10339.9|10337.9|979
1724855100000|2024-08-28 14:25:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|2082
1724855400000|2024-08-28 14:30:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1963
1724855700000|2024-08-28 14:35:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1722
1724856000000|2024-08-28 14:40:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|982
1724856300000|2024-08-28 14:45:00|10340.3|10338.3|10341|10339|10341.4|10339.4|10340.3|10338.3|1177
1724856600000|2024-08-28 14:50:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|1191
1724856900000|2024-08-28 14:55:00|10340.3|10338.3|10341|10339|10341|10339|10339.9|10337.9|2148
1724857200000|2024-08-28 15:00:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|3766
1724857500000|2024-08-28 15:05:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|2219
1724857800000|2024-08-28 15:10:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|2199
1724858100000|2024-08-28 15:15:00|10340.6|10338.6|10342.2|10340.2|10342.6|10340.6|10340.6|10338.6|3586
1724858400000|2024-08-28 15:20:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1310
1724858700000|2024-08-28 15:25:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|18409
1724859000000|2024-08-28 15:30:00|10342|10340|10341.4|10339.4|10342|10340|10341.4|10339.4|1762
1724859300000|2024-08-28 15:35:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10340.6|10338.6|2845
1724859600000|2024-08-28 15:40:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|2697
1724859900000|2024-08-28 15:45:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|2462
1724860200000|2024-08-28 15:50:00|10341.2|10339.2|10341|10339|10341.8|10339.8|10341|10339|1286
1724860500000|2024-08-28 15:55:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|21305
1724860800000|2024-08-28 16:00:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|2493
1724861100000|2024-08-28 16:05:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|723
1724861400000|2024-08-28 16:10:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|602
1724861700000|2024-08-28 16:15:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|595
1724862000000|2024-08-28 16:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|725
1724862300000|2024-08-28 16:25:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.7|10337.7|674
1724862600000|2024-08-28 16:30:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|463
1724862900000|2024-08-28 16:35:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|856
1724863200000|2024-08-28 16:40:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|980
1724863500000|2024-08-28 16:45:00|10339.5|10337.5|10339.7|10337.7|10339.7|10337.7|10339.1|10337.1|1063
1724863800000|2024-08-28 16:50:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|4499
1724864100000|2024-08-28 16:55:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|958
1724864400000|2024-08-28 17:00:00|10338.9|10336.9|10339.5|10337.5|10339.5|10337.5|10338.5|10336.5|2242
1724864700000|2024-08-28 17:05:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|2248
1724865000000|2024-08-28 17:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|2264
1724865300000|2024-08-28 17:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|2392
1724865600000|2024-08-28 17:20:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|996
1724865900000|2024-08-28 17:25:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|693
1724866200000|2024-08-28 17:30:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|4621
1724866500000|2024-08-28 17:35:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|1746
1724866800000|2024-08-28 17:40:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|817
1724867100000|2024-08-28 17:45:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|3024
1724867400000|2024-08-28 17:50:00|10338.3|10336.3|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|8235
1724867700000|2024-08-28 17:55:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|3386
1724868000000|2024-08-28 18:00:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|1155
1724868300000|2024-08-28 18:05:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|1613
1724868600000|2024-08-28 18:10:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|317
1724868900000|2024-08-28 18:15:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|677
1724869200000|2024-08-28 18:20:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|205
1724869500000|2024-08-28 18:25:00|10338.3|10336.3|10338.3|10336.3|10338.5|10336.5|10338.3|10336.3|404
1724869800000|2024-08-28 18:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|904
1724870100000|2024-08-28 18:35:00|||||||||504
1724870400000|2024-08-28 18:40:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|181
1724870700000|2024-08-28 18:45:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|750
1724871000000|2024-08-28 18:50:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|2741
1724871300000|2024-08-28 18:55:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|4797
1724623200000|2024-08-25 22:00:00|10339.5|10337.5|10340.3|10338.3|10340.3|10338.3|10337.7|10335.7|1437
1724623500000|2024-08-25 22:05:00|10339.9|10337.9|10338.3|10336.3|10340.3|10338.3|10336.7|10334.7|2518
1724623800000|2024-08-25 22:10:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|220
1724624100000|2024-08-25 22:15:00|10338.3|10336.3|10337.5|10335.5|10338.7|10336.7|10337.5|10335.5|325
1724624400000|2024-08-25 22:20:00|10337.3|10335.3|10337.5|10335.5|10337.7|10335.7|10337.1|10335.1|67
1724624700000|2024-08-25 22:25:00|10337.1|10335.1|10337.7|10335.7|10337.9|10335.9|10337.1|10335.1|492
1724625000000|2024-08-25 22:30:00|10337.9|10335.9|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|295
1724625300000|2024-08-25 22:35:00|||||||||153
1724625600000|2024-08-25 22:40:00|10339.5|10337.5|10340.6|10338.6|10341|10339|10339.5|10337.5|544
1724625900000|2024-08-25 22:45:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|564
1724626200000|2024-08-25 22:50:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|493
1724626500000|2024-08-25 22:55:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|628
1724626800000|2024-08-25 23:00:00|10340.1|10338.1|10341|10339|10341|10339|10340.1|10338.1|904
1724627100000|2024-08-25 23:05:00|10340.6|10338.6|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|632
1724627400000|2024-08-25 23:10:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|521
1724627700000|2024-08-25 23:15:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|121
1724628000000|2024-08-25 23:20:00|10341|10339|10341|10339|10341|10339|10341|10339|471
1724628300000|2024-08-25 23:25:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|321
1724628600000|2024-08-25 23:30:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|188
1724628900000|2024-08-25 23:35:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|422
1724629200000|2024-08-25 23:40:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|163
1724629500000|2024-08-25 23:45:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|113
1724629800000|2024-08-25 23:50:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|226
1724630100000|2024-08-25 23:55:00|||||||||95
1724630400000|2024-08-26 00:00:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|455
1724630700000|2024-08-26 00:05:00|10341|10339|10343|10341|10343.4|10341.4|10341|10339|3133
1724631000000|2024-08-26 00:10:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|1008
1724631300000|2024-08-26 00:15:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|2748
1724631600000|2024-08-26 00:20:00|10343|10341|10343.8|10341.8|10343.8|10341.8|10343|10341|1298
1724631900000|2024-08-26 00:25:00|10344.2|10342.2|10344.6|10342.6|10344.6|10342.6|10343.8|10341.8|751
1724632200000|2024-08-26 00:30:00|10344.2|10342.2|10344.8|10342.8|10344.8|10342.8|10344.2|10342.2|771
1724632500000|2024-08-26 00:35:00|10344.6|10342.6|10343.8|10341.8|10344.8|10342.8|10343.8|10341.8|1047
1724632800000|2024-08-26 00:40:00|10343.4|10341.4|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|641
1724633100000|2024-08-26 00:45:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|579
1724633400000|2024-08-26 00:50:00|10344|10342|10344.2|10342.2|10344.6|10342.6|10343.8|10341.8|1589
1724633700000|2024-08-26 00:55:00|10343.8|10341.8|10343|10341|10343.8|10341.8|10342.6|10340.6|969
1724634000000|2024-08-26 01:00:00|10342.6|10340.6|10343.4|10341.4|10343.8|10341.8|10342.6|10340.6|1509
1724634300000|2024-08-26 01:05:00|10343|10341|10343.4|10341.4|10343.8|10341.8|10343|10341|316
1724634600000|2024-08-26 01:10:00|10343.6|10341.6|10343.8|10341.8|10343.8|10341.8|10343.4|10341.4|308
1724634900000|2024-08-26 01:15:00|10344|10342|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|351
1724635200000|2024-08-26 01:20:00|||||||||557
1724635500000|2024-08-26 01:25:00|10343.6|10341.6|10343.8|10341.8|10344.2|10342.2|10343.4|10341.4|309
1724635800000|2024-08-26 01:30:00|10344|10342|10343.4|10341.4|10344|10342|10343.4|10341.4|969
1724636100000|2024-08-26 01:35:00|10343|10341|10343|10341|10343.4|10341.4|10343|10341|914
1724636400000|2024-08-26 01:40:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|558
1724636700000|2024-08-26 01:45:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|2743
1724637000000|2024-08-26 01:50:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|530
1724637300000|2024-08-26 01:55:00|||||||||329
1724637600000|2024-08-26 02:00:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|511
1724637900000|2024-08-26 02:05:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|1373
1724638200000|2024-08-26 02:10:00|10342.6|10340.6|10343|10341|10343|10341|10342.2|10340.2|538
1724638500000|2024-08-26 02:15:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|168
1724638800000|2024-08-26 02:20:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|122
1724639100000|2024-08-26 02:25:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|169
1724639400000|2024-08-26 02:30:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|602
1724639700000|2024-08-26 02:35:00|||||||||638
1724640000000|2024-08-26 02:40:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|856
1724640300000|2024-08-26 02:45:00|10342.4|10340.4|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|428
1724640600000|2024-08-26 02:50:00|10342.2|10340.2|10341|10339|10342.2|10340.2|10341|10339|929
1724640900000|2024-08-26 02:55:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|2311
1724641200000|2024-08-26 03:00:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|406
1724641500000|2024-08-26 03:05:00|||||||||364
1724641800000|2024-08-26 03:10:00|||||||||354
1724642100000|2024-08-26 03:15:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|1495
1724642400000|2024-08-26 03:20:00|||||||||68
1724642700000|2024-08-26 03:25:00|10341|10339|10341|10339|10341.4|10339.4|10340.6|10338.6|1589
1724643000000|2024-08-26 03:30:00|||||||||61
1724643300000|2024-08-26 03:35:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|1447
1724643600000|2024-08-26 03:40:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|478
1724643900000|2024-08-26 03:45:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|169
1724644200000|2024-08-26 03:50:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|1016
1724644500000|2024-08-26 03:55:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|396
1724644800000|2024-08-26 04:00:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|488
1724645100000|2024-08-26 04:05:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|512
1724645400000|2024-08-26 04:10:00|10341.4|10339.4|10341.6|10339.6|10341.8|10339.8|10341.4|10339.4|583
1724645700000|2024-08-26 04:15:00|10341.4|10339.4|10341.4|10339.4|10341.6|10339.6|10341.4|10339.4|92
1724646000000|2024-08-26 04:20:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|279
1724646300000|2024-08-26 04:25:00|||||||||78
1724646600000|2024-08-26 04:30:00|||||||||69
1724646900000|2024-08-26 04:35:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|318
1724647200000|2024-08-26 04:40:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10342|10340|116
1724647500000|2024-08-26 04:45:00|10341.8|10339.8|10342|10340|10342.2|10340.2|10341.8|10339.8|267
1724647800000|2024-08-26 04:50:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|109
1724648100000|2024-08-26 04:55:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|187
1724648400000|2024-08-26 05:00:00|||||||||65
1724648700000|2024-08-26 05:05:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|1368
1724649000000|2024-08-26 05:10:00|||||||||837
1724649300000|2024-08-26 05:15:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|901
1724649600000|2024-08-26 05:20:00|||||||||884
1724649900000|2024-08-26 05:25:00|||||||||344
1724650200000|2024-08-26 05:30:00|10342|10340|10342.6|10340.6|10342.6|10340.6|10341.8|10339.8|705
1724650500000|2024-08-26 05:35:00|10343|10341|10343|10341|10343|10341|10342.6|10340.6|494
1724650800000|2024-08-26 05:40:00|10342.6|10340.6|10342.6|10340.6|10343|10341|10342.6|10340.6|181
1724651100000|2024-08-26 05:45:00|||||||||284
1724651400000|2024-08-26 05:50:00|10343|10341|10343|10341|10343|10341|10343|10341|229
1724651700000|2024-08-26 05:55:00|||||||||153
1724652000000|2024-08-26 06:00:00|||||||||468
1724652300000|2024-08-26 06:05:00|10342.6|10340.6|10342.6|10340.6|10342.6|10340.6|10342.2|10340.2|2665
1724652600000|2024-08-26 06:10:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|1137
1724652900000|2024-08-26 06:15:00|10343|10341|10343|10341|10343|10341|10343|10341|1097
1724653200000|2024-08-26 06:20:00|10343.4|10341.4|10343.4|10341.4|10343.4|10341.4|10343|10341|894
1724653500000|2024-08-26 06:25:00|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|10343.8|10341.8|547
1724653800000|2024-08-26 06:30:00|10344.2|10342.2|10343.8|10341.8|10344.2|10342.2|10343.8|10341.8|1043
1724654100000|2024-08-26 06:35:00|10343.6|10341.6|10343|10341|10343.6|10341.6|10343|10341|241
1724654400000|2024-08-26 06:40:00|10342.6|10340.6|10343|10341|10343|10341|10342.6|10340.6|487
1724654700000|2024-08-26 06:45:00|10343.4|10341.4|10343|10341|10343.8|10341.8|10343|10341|1287
1724655000000|2024-08-26 06:50:00|10342.8|10340.8|10342.6|10340.6|10342.8|10340.8|10342.2|10340.2|422
1724655300000|2024-08-26 06:55:00|10342.8|10340.8|10342.6|10340.6|10343|10341|10342.6|10340.6|352
1724655600000|2024-08-26 07:00:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|1547
1724655900000|2024-08-26 07:05:00|10342|10340|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|484
1724656200000|2024-08-26 07:10:00|10341.8|10339.8|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|445
1724656500000|2024-08-26 07:15:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10342|10340|94
1724656800000|2024-08-26 07:20:00|10341.8|10339.8|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|5732
1724657100000|2024-08-26 07:25:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|586
1724657400000|2024-08-26 07:30:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|359
1724657700000|2024-08-26 07:35:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|2837
1724658000000|2024-08-26 07:40:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|1446
1724658300000|2024-08-26 07:45:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|3435
1724658600000|2024-08-26 07:50:00|10340.6|10338.6|10341|10339|10341|10339|10340.6|10338.6|2597
1724658900000|2024-08-26 07:55:00|||||||||1073
1724659200000|2024-08-26 08:00:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|5416
1724659500000|2024-08-26 08:05:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|2585
1724659800000|2024-08-26 08:10:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|766
1724660100000|2024-08-26 08:15:00|||||||||106
1724660400000|2024-08-26 08:20:00|10341|10339|10341|10339|10341|10339|10341|10339|1450
1724660700000|2024-08-26 08:25:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|1958
1724661000000|2024-08-26 08:30:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|1280
1724661300000|2024-08-26 08:35:00|10341.2|10339.2|10340.6|10338.6|10341.2|10339.2|10340.6|10338.6|1437
1724661600000|2024-08-26 08:40:00|10341|10339|10341|10339|10341|10339|10341|10339|4190
1724661900000|2024-08-26 08:45:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|301
1724662200000|2024-08-26 08:50:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341.2|10339.2|1118
1724662500000|2024-08-26 08:55:00|||||||||783
1724662800000|2024-08-26 09:00:00|10341|10339|10341|10339|10341|10339|10341|10339|852
1724663100000|2024-08-26 09:05:00|||||||||688
1724663400000|2024-08-26 09:10:00|||||||||885
1724663700000|2024-08-26 09:15:00|||||||||357
1724664000000|2024-08-26 09:20:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|697
1724664300000|2024-08-26 09:25:00|10341|10339|10341|10339|10341|10339|10341|10339|682
1724664600000|2024-08-26 09:30:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|113
1724664900000|2024-08-26 09:35:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|1435
1724665200000|2024-08-26 09:40:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|1138
1724665500000|2024-08-26 09:45:00|10342.2|10340.2|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|2567
1724665800000|2024-08-26 09:50:00|10342.4|10340.4|10342.2|10340.2|10342.6|10340.6|10342.2|10340.2|2238
1724666100000|2024-08-26 09:55:00|10342.6|10340.6|10341.8|10339.8|10342.6|10340.6|10341.4|10339.4|1800
1724666400000|2024-08-26 10:00:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|267
1724666700000|2024-08-26 10:05:00|10341.6|10339.6|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|2895
1724667000000|2024-08-26 10:10:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.8|10339.8|2555
1724667300000|2024-08-26 10:15:00|10342.2|10340.2|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|323
1724667600000|2024-08-26 10:20:00|10341.4|10339.4|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|2026
1724667900000|2024-08-26 10:25:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|968
1724668200000|2024-08-26 10:30:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|104
1724668500000|2024-08-26 10:35:00|10341|10339|10341.4|10339.4|10341.8|10339.8|10341|10339|703
1724668800000|2024-08-26 10:40:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|6135
1724669100000|2024-08-26 10:45:00|10342.2|10340.2|10341.8|10339.8|10342.6|10340.6|10341.8|10339.8|12841
1724669400000|2024-08-26 10:50:00|10341.4|10339.4|10342.2|10340.2|10342.2|10340.2|10341.4|10339.4|844
1724669700000|2024-08-26 10:55:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1146
1724670000000|2024-08-26 11:00:00|10341.8|10339.8|10341.8|10339.8|10341.8|10339.8|10341.4|10339.4|199
1724670300000|2024-08-26 11:05:00|10341.4|10339.4|10340.3|10338.3|10341.4|10339.4|10339.9|10337.9|7394
1724670600000|2024-08-26 11:10:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|6298
1724670900000|2024-08-26 11:15:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|4170
1724671200000|2024-08-26 11:20:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|3607
1724671500000|2024-08-26 11:25:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1124
1724671800000|2024-08-26 11:30:00|10338.3|10336.3|10337.3|10335.3|10339.1|10337.1|10337.1|10335.1|4106
1724672100000|2024-08-26 11:35:00|10337.5|10335.5|10339.5|10337.5|10339.5|10337.5|10337.1|10335.1|13852
1724672400000|2024-08-26 11:40:00|10339.1|10337.1|10337.1|10335.1|10339.1|10337.1|10337.1|10335.1|1609
1724672700000|2024-08-26 11:45:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|650
1724673000000|2024-08-26 11:50:00|10337.1|10335.1|10337.9|10335.9|10338.1|10336.1|10337.1|10335.1|2461
1724673300000|2024-08-26 11:55:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1768
1724673600000|2024-08-26 12:00:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.1|10335.1|1020
1724673900000|2024-08-26 12:05:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10337.1|10335.1|1072
1724674200000|2024-08-26 12:10:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|668
1724674500000|2024-08-26 12:15:00|10337.9|10335.9|10337.1|10335.1|10337.9|10335.9|10336.7|10334.7|1980
1724674800000|2024-08-26 12:20:00|10337.5|10335.5|10337.1|10335.1|10338.3|10336.3|10337.1|10335.1|38677
1724675100000|2024-08-26 12:25:00|10337.5|10335.5|10337.5|10335.5|10337.5|10335.5|10337.1|10335.1|3512
1724675400000|2024-08-26 12:30:00|10338.7|10336.7|10338.3|10336.3|10339.1|10337.1|10336.7|10334.7|20741
1724675700000|2024-08-26 12:35:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.3|10336.3|21290
1724676000000|2024-08-26 12:40:00|10339.5|10337.5|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|3630
1724676300000|2024-08-26 12:45:00|10339.9|10337.9|10339.9|10337.9|10340.5|10338.5|10339.5|10337.5|6318
1724676600000|2024-08-26 12:50:00|10339.5|10337.5|10341.8|10339.8|10341.8|10339.8|10339.5|10337.5|99488
1724676900000|2024-08-26 12:55:00|10341.4|10339.4|10341.8|10339.8|10342.2|10340.2|10341.4|10339.4|32534
1724677200000|2024-08-26 13:00:00|10342.2|10340.2|10341.4|10339.4|10342.2|10340.2|10341.4|10339.4|6139
1724677500000|2024-08-26 13:05:00|10341|10339|10341.8|10339.8|10342.2|10340.2|10341|10339|3357
1724677800000|2024-08-26 13:10:00|10342.2|10340.2|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|7156
1724678100000|2024-08-26 13:15:00|10342.6|10340.6|10343|10341|10343.4|10341.4|10342.2|10340.2|32459
1724678400000|2024-08-26 13:20:00|10342.6|10340.6|10342.2|10340.2|10343|10341|10342.2|10340.2|7034
1724678700000|2024-08-26 13:25:00|10342.6|10340.6|10342.2|10340.2|10342.6|10340.6|10341.8|10339.8|13380
1724679000000|2024-08-26 13:30:00|10341.8|10339.8|10340.6|10338.6|10341.8|10339.8|10340.3|10338.3|17739
1724679300000|2024-08-26 13:35:00|10340.3|10338.3|10338.7|10336.7|10340.3|10338.3|10338.7|10336.7|47744
1724679600000|2024-08-26 13:40:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.1|10335.1|12662
1724679900000|2024-08-26 13:45:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|28481
1724680200000|2024-08-26 13:50:00|10337.1|10335.1|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|12525
1724680500000|2024-08-26 13:55:00|10336|10334|10336|10334|10336.7|10334.7|10335.6|10333.6|51486
1724680800000|2024-08-26 14:00:00|10335.6|10333.6|10336|10334|10336|10334|10334.8|10332.8|23285
1724681100000|2024-08-26 14:05:00|10336.4|10334.4|10336.7|10334.7|10337.1|10335.1|10336|10334|36910
1724681400000|2024-08-26 14:10:00|10337.1|10335.1|10337.5|10335.5|10337.9|10335.9|10336.7|10334.7|10902
1724681700000|2024-08-26 14:15:00|10337.7|10335.7|10339.5|10337.5|10339.5|10337.5|10337.7|10335.7|15376
1724682000000|2024-08-26 14:20:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|19880
1724682300000|2024-08-26 14:25:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|10650
1724682600000|2024-08-26 14:30:00|10339.5|10337.5|10340.6|10338.6|10341.4|10339.4|10339.5|10337.5|8217
1724682900000|2024-08-26 14:35:00|10340.3|10338.3|10341.8|10339.8|10342.2|10340.2|10340.3|10338.3|9057
1724683200000|2024-08-26 14:40:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10340.6|10338.6|2685
1724683500000|2024-08-26 14:45:00|10341|10339|10340.3|10338.3|10341.4|10339.4|10340.3|10338.3|4549
1724683800000|2024-08-26 14:50:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.1|10337.1|15278
1724684100000|2024-08-26 14:55:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|5251
1724684400000|2024-08-26 15:00:00|10339.9|10337.9|10339.1|10337.1|10340.3|10338.3|10338.7|10336.7|15136
1724684700000|2024-08-26 15:05:00|10338.7|10336.7|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|37609
1724685000000|2024-08-26 15:10:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|9034
1724685300000|2024-08-26 15:15:00|10339.1|10337.1|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|9830
1724685600000|2024-08-26 15:20:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|43912
1724685900000|2024-08-26 15:25:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|15792
1724686200000|2024-08-26 15:30:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336.4|10334.4|14997
1724686500000|2024-08-26 15:35:00|10336.7|10334.7|10337.1|10335.1|10337.1|10335.1|10336|10334|8200
1724686800000|2024-08-26 15:40:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10336|10334|4682
1724687100000|2024-08-26 15:45:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|13146
1724687400000|2024-08-26 15:50:00|10336.7|10334.7|10336|10334|10336.7|10334.7|10335.8|10333.8|4031
1724687700000|2024-08-26 15:55:00|10335.6|10333.6|10336|10334|10336|10334|10335.6|10333.6|3471
1724688000000|2024-08-26 16:00:00|10335.6|10333.6|10336.7|10334.7|10337.1|10335.1|10335.6|10333.6|4864
1724688300000|2024-08-26 16:05:00|10336.9|10334.9|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|6940
1724688600000|2024-08-26 16:10:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|13103
1724688900000|2024-08-26 16:15:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336|10334|4550
1724689200000|2024-08-26 16:20:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|2730
1724689500000|2024-08-26 16:25:00|10336.4|10334.4|10336.4|10334.4|10337.1|10335.1|10336|10334|5338
1724689800000|2024-08-26 16:30:00|10336.5|10334.5|10336.7|10334.7|10337.1|10335.1|10336.4|10334.4|4845
1724690100000|2024-08-26 16:35:00|10337.1|10335.1|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|53261
1724690400000|2024-08-26 16:40:00|10336.7|10334.7|10336|10334|10337.1|10335.1|10335.6|10333.6|48968
1724690700000|2024-08-26 16:45:00|10336.4|10334.4|10336|10334|10336.4|10334.4|10336|10334|42084
1724691000000|2024-08-26 16:50:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|10731
1724691300000|2024-08-26 16:55:00|10335.6|10333.6|10336.4|10334.4|10336.4|10334.4|10335.6|10333.6|3708
1724691600000|2024-08-26 17:00:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|3505
1724691900000|2024-08-26 17:05:00|10336.4|10334.4|10337.1|10335.1|10337.1|10335.1|10336|10334|4470
1724692200000|2024-08-26 17:10:00|10337.5|10335.5|10336.7|10334.7|10337.9|10335.9|10336.7|10334.7|5303
1724692500000|2024-08-26 17:15:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|5655
1724692800000|2024-08-26 17:20:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|4896
1724693100000|2024-08-26 17:25:00|10336.4|10334.4|10336.4|10334.4|10336.4|10334.4|10336|10334|6532
1724693400000|2024-08-26 17:30:00|10336.7|10334.7|10336.4|10334.4|10336.7|10334.7|10336|10334|28394
1724693700000|2024-08-26 17:35:00|10336|10334|10336.7|10334.7|10337.1|10335.1|10336|10334|5690
1724694000000|2024-08-26 17:40:00|10336.4|10334.4|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|16402
1724694300000|2024-08-26 17:45:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|3124
1724694600000|2024-08-26 17:50:00|10337.1|10335.1|10337.1|10335.1|10337.1|10335.1|10336.7|10334.7|4306
1724694900000|2024-08-26 17:55:00|10337.5|10335.5|10337.1|10335.1|10337.5|10335.5|10336.7|10334.7|9757
1724695200000|2024-08-26 18:00:00|10336.7|10334.7|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|29866
1724695500000|2024-08-26 18:05:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|1624
1724695800000|2024-08-26 18:10:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336.4|10334.4|20338
1724696100000|2024-08-26 18:15:00|10336|10334|10336|10334|10336.4|10334.4|10336|10334|5080
1724696400000|2024-08-26 18:20:00|10335.6|10333.6|10335.6|10333.6|10336|10334|10335.6|10333.6|2853
1724696700000|2024-08-26 18:25:00|10336|10334|10335.6|10333.6|10336|10334|10335.6|10333.6|5728
1724697000000|2024-08-26 18:30:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1914
1724697300000|2024-08-26 18:35:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|507
1724697600000|2024-08-26 18:40:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|1677
1724697900000|2024-08-26 18:45:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|5601
1724698200000|2024-08-26 18:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|1680
1724698500000|2024-08-26 18:55:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.4|10332.4|5221
1724698800000|2024-08-26 19:00:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|31885
1724699100000|2024-08-26 19:05:00|||||||||83025
1724699400000|2024-08-26 19:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|4406
1724699700000|2024-08-26 19:15:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10334.8|10332.8|4030
1724700000000|2024-08-26 19:20:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|2121
1724700300000|2024-08-26 19:25:00|||||||||24773
1724700600000|2024-08-26 19:30:00|10334|10332|10334|10332|10334.4|10332.4|10333.6|10331.6|28330
1724700900000|2024-08-26 19:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|993
1724701200000|2024-08-26 19:40:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|26309
1724701500000|2024-08-26 19:45:00|||||||||524
1724701800000|2024-08-26 19:50:00|||||||||14995
1724702100000|2024-08-26 19:55:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|4426
1724702400000|2024-08-26 20:00:00|||||||||7461
1724702700000|2024-08-26 20:05:00|10334|10332|10334|10332|10334|10332|10334|10332|11291
1724703000000|2024-08-26 20:10:00|||||||||375
1724703300000|2024-08-26 20:15:00|||||||||1065
1724703600000|2024-08-26 20:20:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|4384
1724703900000|2024-08-26 20:25:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|4316
1724704200000|2024-08-26 20:30:00|10334|10332|10334|10332|10334|10332|10334|10332|782
1724704500000|2024-08-26 20:35:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|5862
1724704800000|2024-08-26 20:40:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|3811
1724705100000|2024-08-26 20:45:00|||||||||1635
1724705400000|2024-08-26 20:50:00|||||||||487
1724705700000|2024-08-26 20:55:00|||||||||2157
1724709600000|2024-08-26 22:00:00|10334|10332|10334|10332|10334|10332|10334|10332|315
1724709900000|2024-08-26 22:05:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|92
1724710200000|2024-08-26 22:10:00|||||||||151
1724710500000|2024-08-26 22:15:00|||||||||4
1724710800000|2024-08-26 22:20:00|||||||||1
1724711100000|2024-08-26 22:25:00|||||||||22
1724711400000|2024-08-26 22:30:00|||||||||17
1724711700000|2024-08-26 22:35:00|||||||||13
1724712000000|2024-08-26 22:40:00|||||||||11
1724712300000|2024-08-26 22:45:00|||||||||1
1724712600000|2024-08-26 22:50:00|||||||||250
1724712900000|2024-08-26 22:55:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|1556
1724713200000|2024-08-26 23:00:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|181
1724713500000|2024-08-26 23:05:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|675
1724713800000|2024-08-26 23:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|136
1724714100000|2024-08-26 23:15:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|182
1724714400000|2024-08-26 23:20:00|||||||||8
1724714700000|2024-08-26 23:25:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|626
1724715000000|2024-08-26 23:30:00|10334|10332|10334.4|10332.4|10334.8|10332.8|10334|10332|464
1724715300000|2024-08-26 23:35:00|||||||||270
1724715600000|2024-08-26 23:40:00|||||||||238
1724715900000|2024-08-26 23:45:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|211
1724716200000|2024-08-26 23:50:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|1148
1724716500000|2024-08-26 23:55:00|10334.4|10332.4|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|146
1724716800000|2024-08-27 00:00:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|999
1724717100000|2024-08-27 00:05:00|10335|10333|10334.8|10332.8|10335|10333|10334.8|10332.8|193
1724717400000|2024-08-27 00:10:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|122
1724717700000|2024-08-27 00:15:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|62
1724718000000|2024-08-27 00:20:00|||||||||339
1724718300000|2024-08-27 00:25:00|||||||||27
1724718600000|2024-08-27 00:30:00|10334|10332|10333.6|10331.6|10334.2|10332.2|10333.6|10331.6|1427
1724718900000|2024-08-27 00:35:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|512
1724719200000|2024-08-27 00:40:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|253
1724719500000|2024-08-27 00:45:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|639
1724719800000|2024-08-27 00:50:00|10334.4|10332.4|10334|10332|10334.4|10332.4|10334|10332|679
1724720100000|2024-08-27 00:55:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|663
1724720400000|2024-08-27 01:00:00|10334|10332|10334.8|10332.8|10334.8|10332.8|10333.6|10331.6|567
1724720700000|2024-08-27 01:05:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|183
1724721000000|2024-08-27 01:10:00|10334|10332|10334|10332|10334|10332|10334|10332|2018
1724721300000|2024-08-27 01:15:00|10333.8|10331.8|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|38923
1724721600000|2024-08-27 01:20:00|||||||||1647
1724721900000|2024-08-27 01:25:00|||||||||581
1724722200000|2024-08-27 01:30:00|10334.8|10332.8|10335.6|10333.6|10335.6|10333.6|10334.4|10332.4|401
1724722500000|2024-08-27 01:35:00|10335.2|10333.2|10335|10333|10335.2|10333.2|10334.8|10332.8|194
1724722800000|2024-08-27 01:40:00|10335.2|10333.2|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|747
1724723100000|2024-08-27 01:45:00|10335.2|10333.2|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|1931
1724723400000|2024-08-27 01:50:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|439
1724723700000|2024-08-27 01:55:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|296
1724724000000|2024-08-27 02:00:00|10335|10333|10334.8|10332.8|10335|10333|10334.4|10332.4|413
1724724300000|2024-08-27 02:05:00|10334.4|10332.4|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|488
1724724600000|2024-08-27 02:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|998
1724724900000|2024-08-27 02:15:00|||||||||978
1724725200000|2024-08-27 02:20:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|2466
1724725500000|2024-08-27 02:25:00|10334|10332|10334|10332|10334.4|10332.4|10334|10332|697
1724725800000|2024-08-27 02:30:00|||||||||487
1724726100000|2024-08-27 02:35:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|511
1724726400000|2024-08-27 02:40:00|10334|10332|10334|10332|10334|10332|10333.6|10331.6|861
1724726700000|2024-08-27 02:45:00|10333.6|10331.6|10334|10332|10334|10332|10333.6|10331.6|2325
1724727000000|2024-08-27 02:50:00|||||||||83
1724727300000|2024-08-27 02:55:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|447
1724727600000|2024-08-27 03:00:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10334|10332|1411
1724727900000|2024-08-27 03:05:00|10334.2|10332.2|10334.4|10332.4|10334.4|10332.4|10334|10332|216
1724728200000|2024-08-27 03:10:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|1966
1724728500000|2024-08-27 03:15:00|10334.4|10332.4|10334.4|10332.4|10334.4|10332.4|10334|10332|925
1724728800000|2024-08-27 03:20:00|10334|10332|10333.6|10331.6|10334|10332|10333.6|10331.6|638
1724729100000|2024-08-27 03:25:00|10333.4|10331.4|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|795
1724729400000|2024-08-27 03:30:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|299
1724729700000|2024-08-27 03:35:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|484
1724730000000|2024-08-27 03:40:00|10333.6|10331.6|10333.2|10331.2|10333.6|10331.6|10333|10331|472
1724730300000|2024-08-27 03:45:00|10333|10331|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|758
1724730600000|2024-08-27 03:50:00|10332.6|10330.6|10332.4|10330.4|10332.8|10330.8|10332.4|10330.4|132
1724730900000|2024-08-27 03:55:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|187
1724731200000|2024-08-27 04:00:00|||||||||164
1724731500000|2024-08-27 04:05:00|10333|10331|10333|10331|10333.2|10331.2|10332.8|10330.8|469
1724731800000|2024-08-27 04:10:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.4|10330.4|1395
1724732100000|2024-08-27 04:15:00|||||||||192
1724732400000|2024-08-27 04:20:00|||||||||329
1724732700000|2024-08-27 04:25:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|262
1724733000000|2024-08-27 04:30:00|10333|10331|10333.2|10331.2|10333.2|10331.2|10333|10331|1838
1724733300000|2024-08-27 04:35:00|10333.6|10331.6|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|182
1724733600000|2024-08-27 04:40:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|198
1724733900000|2024-08-27 04:45:00|10333.2|10331.2|10333.2|10331.2|10333.6|10331.6|10333.2|10331.2|970
1724734200000|2024-08-27 04:50:00|10333.4|10331.4|10333.2|10331.2|10333.4|10331.4|10333.2|10331.2|142
1724734500000|2024-08-27 04:55:00|||||||||302
1724734800000|2024-08-27 05:00:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|740
1724735100000|2024-08-27 05:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|303
1724735400000|2024-08-27 05:10:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|152
1724735700000|2024-08-27 05:15:00|||||||||288
1724736000000|2024-08-27 05:20:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|155
1724736300000|2024-08-27 05:25:00|10332.8|10330.8|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|224
1724736600000|2024-08-27 05:30:00|||||||||262
1724736900000|2024-08-27 05:35:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|1324
1724737200000|2024-08-27 05:40:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|774
1724737500000|2024-08-27 05:45:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|821
1724737800000|2024-08-27 05:50:00|10331.9|10329.9|10331.7|10329.7|10331.9|10329.9|10331.7|10329.7|752
1724738100000|2024-08-27 05:55:00|||||||||780
1724738400000|2024-08-27 06:00:00|10332.1|10330.1|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|1897
1724738700000|2024-08-27 06:05:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|709
1724739000000|2024-08-27 06:10:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|11366
1724739300000|2024-08-27 06:15:00|10331.7|10329.7|10332.4|10330.4|10332.4|10330.4|10331.7|10329.7|1131
1724739600000|2024-08-27 06:20:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|491
1724739900000|2024-08-27 06:25:00|||||||||368
1724740200000|2024-08-27 06:30:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|1696
1724740500000|2024-08-27 06:35:00|10333.2|10331.2|10332.8|10330.8|10333.2|10331.2|10332.8|10330.8|13179
1724740800000|2024-08-27 06:40:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|692
1724741100000|2024-08-27 06:45:00|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|10332.4|10330.4|445
1724741400000|2024-08-27 06:50:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.4|10330.4|5001
1724741700000|2024-08-27 06:55:00|10333.2|10331.2|10333.6|10331.6|10333.6|10331.6|10333.2|10331.2|627
1724742000000|2024-08-27 07:00:00|10333.2|10331.2|10332.8|10330.8|10333.6|10331.6|10332.8|10330.8|5931
1724742300000|2024-08-27 07:05:00|10333.2|10331.2|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|2713
1724742600000|2024-08-27 07:10:00|10332.8|10330.8|10333.2|10331.2|10333.2|10331.2|10332.8|10330.8|3822
1724742900000|2024-08-27 07:15:00|10332.8|10330.8|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|2116
1724743200000|2024-08-27 07:20:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|2469
1724743500000|2024-08-27 07:25:00|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|10332.8|10330.8|4611
1724743800000|2024-08-27 07:30:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|3307
1724744100000|2024-08-27 07:35:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|4594
1724744400000|2024-08-27 07:40:00|10332.4|10330.4|10332.8|10330.8|10332.8|10330.8|10332.1|10330.1|1539
1724744700000|2024-08-27 07:45:00|10333.2|10331.2|10332.4|10330.4|10333.2|10331.2|10332.4|10330.4|829
1724745000000|2024-08-27 07:50:00|10332.8|10330.8|10334.4|10332.4|10334.4|10332.4|10332.4|10330.4|2314
1724745300000|2024-08-27 07:55:00|10334|10332|10333.2|10331.2|10334.4|10332.4|10333.2|10331.2|2803
1724745600000|2024-08-27 08:00:00|10333|10331|10332.4|10330.4|10333|10331|10332.4|10330.4|2389
1724745900000|2024-08-27 08:05:00|10332.1|10330.1|10332.4|10330.4|10332.4|10330.4|10332.1|10330.1|473
1724746200000|2024-08-27 08:10:00|10332.1|10330.1|10332.1|10330.1|10332.3|10330.3|10332.1|10330.1|645
1724746500000|2024-08-27 08:15:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1102
1724746800000|2024-08-27 08:20:00|10331.9|10329.9|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1204
1724747100000|2024-08-27 08:25:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|2279
1724747400000|2024-08-27 08:30:00|10331.5|10329.5|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|1567
1724747700000|2024-08-27 08:35:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|3037
1724748000000|2024-08-27 08:40:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|2026
1724748300000|2024-08-27 08:45:00|10331.1|10329.1|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|1112
1724748600000|2024-08-27 08:50:00|10331.3|10329.3|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|961
1724748900000|2024-08-27 08:55:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|594
1724749200000|2024-08-27 09:00:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|1344
1724749500000|2024-08-27 09:05:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|1231
1724749800000|2024-08-27 09:10:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|613
1724750100000|2024-08-27 09:15:00|10331.9|10329.9|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|3611
1724750400000|2024-08-27 09:20:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|1811
1724750700000|2024-08-27 09:25:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|1072
1724751000000|2024-08-27 09:30:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|6972
1724751300000|2024-08-27 09:35:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|39803
1724751600000|2024-08-27 09:40:00|10331.5|10329.5|10331.3|10329.3|10331.7|10329.7|10331.3|10329.3|5559
1724751900000|2024-08-27 09:45:00|10331.7|10329.7|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|10686
1724752200000|2024-08-27 09:50:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|6769
1724752500000|2024-08-27 09:55:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.7|10329.7|3308
1724752800000|2024-08-27 10:00:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|2759
1724753100000|2024-08-27 10:05:00|10331.9|10329.9|10332.1|10330.1|10332.1|10330.1|10331.7|10329.7|740
1724753400000|2024-08-27 10:10:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|6245
1724753700000|2024-08-27 10:15:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|1448
1724754000000|2024-08-27 10:20:00|10331.7|10329.7|10330.9|10328.9|10332.1|10330.1|10330.9|10328.9|2452
1724754300000|2024-08-27 10:25:00|10330.5|10328.5|10330.1|10328.1|10330.5|10328.5|10330.1|10328.1|8639
1724754600000|2024-08-27 10:30:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|6625
1724754900000|2024-08-27 10:35:00|10329.7|10327.7|10330.1|10328.1|10330.5|10328.5|10329.3|10327.3|12957
1724755200000|2024-08-27 10:40:00|10329.7|10327.7|10330.1|10328.1|10330.1|10328.1|10329.7|10327.7|10802
1724755500000|2024-08-27 10:45:00|10329.7|10327.7|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|2793
1724755800000|2024-08-27 10:50:00|10330.1|10328.1|10329.7|10327.7|10330.1|10328.1|10329.7|10327.7|961
1724756100000|2024-08-27 10:55:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10329.7|10327.7|645
1724756400000|2024-08-27 11:00:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|1098
1724756700000|2024-08-27 11:05:00|10330.1|10328.1|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|2239
1724757000000|2024-08-27 11:10:00|10330.5|10328.5|10330.9|10328.9|10330.9|10328.9|10330.5|10328.5|1313
1724757300000|2024-08-27 11:15:00|10331.3|10329.3|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|830
1724757600000|2024-08-27 11:20:00|10331.3|10329.3|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|12066
1724757900000|2024-08-27 11:25:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|1712
1724758200000|2024-08-27 11:30:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.9|10328.9|1630
1724758500000|2024-08-27 11:35:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|10523
1724758800000|2024-08-27 11:40:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.9|10328.9|18064
1724759100000|2024-08-27 11:45:00|10331.3|10329.3|10331.7|10329.7|10331.7|10329.7|10331.3|10329.3|5215
1724759400000|2024-08-27 11:50:00|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|10332.1|10330.1|2351
1724759700000|2024-08-27 11:55:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|2287
1724760000000|2024-08-27 12:00:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|52414
1724760300000|2024-08-27 12:05:00|10331.7|10329.7|10332.1|10330.1|10332.1|10330.1|10331.3|10329.3|3894
1724760600000|2024-08-27 12:10:00|10332.4|10330.4|10331.7|10329.7|10332.4|10330.4|10331.3|10329.3|18663
1724760900000|2024-08-27 12:15:00|10332.1|10330.1|10331.7|10329.7|10332.1|10330.1|10331.7|10329.7|23212
1724761200000|2024-08-27 12:20:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|5365
1724761500000|2024-08-27 12:25:00|10330.9|10328.9|10330.9|10328.9|10331.3|10329.3|10330.5|10328.5|12133
1724761800000|2024-08-27 12:30:00|10331.3|10329.3|10330.5|10328.5|10331.3|10329.3|10330.5|10328.5|11282
1724762100000|2024-08-27 12:35:00|10330.1|10328.1|10330.9|10328.9|10331.3|10329.3|10330.1|10328.1|40599
1724762400000|2024-08-27 12:40:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.5|10328.5|7056
1724762700000|2024-08-27 12:45:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|12425
1724763000000|2024-08-27 12:50:00|10330.9|10328.9|10330.9|10328.9|10331.7|10329.7|10330.5|10328.5|6069
1724763300000|2024-08-27 12:55:00|10330.5|10328.5|10330.5|10328.5|10330.9|10328.9|10330.1|10328.1|22390
1724763600000|2024-08-27 13:00:00|10330.9|10328.9|10331.3|10329.3|10331.3|10329.3|10330.5|10328.5|2773
1724763900000|2024-08-27 13:05:00|10330.9|10328.9|10330.5|10328.5|10330.9|10328.9|10329.7|10327.7|7500
1724764200000|2024-08-27 13:10:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.3|10327.3|13730
1724764500000|2024-08-27 13:15:00|10330.1|10328.1|10329.7|10327.7|10330.5|10328.5|10329.7|10327.7|8710
1724764800000|2024-08-27 13:20:00|10329.9|10327.9|10329.7|10327.7|10330.1|10328.1|10329.3|10327.3|3965
1724765100000|2024-08-27 13:25:00|10330.1|10328.1|10330.5|10328.5|10330.5|10328.5|10330.1|10328.1|5592
1724765400000|2024-08-27 13:30:00|10330.9|10328.9|10331.3|10329.3|10331.7|10329.7|10330.9|10328.9|4224
1724765700000|2024-08-27 13:35:00|10331.7|10329.7|10331.3|10329.3|10331.7|10329.7|10330.5|10328.5|19190
1724766000000|2024-08-27 13:40:00|10331.7|10329.7|10331.3|10329.3|10332.1|10330.1|10331.3|10329.3|7322
1724766300000|2024-08-27 13:45:00|10330.9|10328.9|10331.7|10329.7|10332.1|10330.1|10330.9|10328.9|6026
1724766600000|2024-08-27 13:50:00|10332.1|10330.1|10331.3|10329.3|10332.1|10330.1|10330.9|10328.9|5772
1724766900000|2024-08-27 13:55:00|10330.9|10328.9|10330.7|10328.7|10330.9|10328.9|10330.5|10328.5|11673
1724767200000|2024-08-27 14:00:00|10330.5|10328.5|10332.1|10330.1|10332.1|10330.1|10330.1|10328.1|21755
1724767500000|2024-08-27 14:05:00|10331.7|10329.7|10332.8|10330.8|10332.8|10330.8|10331.7|10329.7|13904
1724767800000|2024-08-27 14:10:00|10332.4|10330.4|10331.7|10329.7|10333.2|10331.2|10331.7|10329.7|4787
1724768100000|2024-08-27 14:15:00|10332.1|10330.1|10332.1|10330.1|10332.4|10330.4|10331.7|10329.7|5246
1724768400000|2024-08-27 14:20:00|10332.4|10330.4|10332.1|10330.1|10333.2|10331.2|10332.1|10330.1|9837
1724768700000|2024-08-27 14:25:00|10332.4|10330.4|10332.1|10330.1|10332.4|10330.4|10332.1|10330.1|7284
1724769000000|2024-08-27 14:30:00|10331.7|10329.7|10331.7|10329.7|10332.1|10330.1|10331.3|10329.3|30587
1724769300000|2024-08-27 14:35:00|10331.3|10329.3|10333.6|10331.6|10334|10332|10331.3|10329.3|43455
1724769600000|2024-08-27 14:40:00|10334|10332|10333.2|10331.2|10334|10332|10333.2|10331.2|3621
1724769900000|2024-08-27 14:45:00|10333.6|10331.6|10333.8|10331.8|10334.4|10332.4|10333.2|10331.2|6251
1724770200000|2024-08-27 14:50:00|10333.6|10331.6|10333.2|10331.2|10334|10332|10333.2|10331.2|10793
1724770500000|2024-08-27 14:55:00|10333.4|10331.4|10334.4|10332.4|10334.4|10332.4|10333.2|10331.2|3872
1724770800000|2024-08-27 15:00:00|10334|10332|10334.4|10332.4|10334.4|10332.4|10333.6|10331.6|6512
1724771100000|2024-08-27 15:05:00|10334.2|10332.2|10334.8|10332.8|10334.8|10332.8|10334.2|10332.2|7869
1724771400000|2024-08-27 15:10:00|10334.4|10332.4|10335.2|10333.2|10335.6|10333.6|10334.4|10332.4|6393
1724771700000|2024-08-27 15:15:00|10334.8|10332.8|10334.8|10332.8|10334.8|10332.8|10334.4|10332.4|57900
1724772000000|2024-08-27 15:20:00|10335.2|10333.2|10336|10334|10336.7|10334.7|10335.2|10333.2|9335
1724772300000|2024-08-27 15:25:00|10336.4|10334.4|10335.6|10333.6|10336.4|10334.4|10335.6|10333.6|3561
1724772600000|2024-08-27 15:30:00|10335.8|10333.8|10335.2|10333.2|10335.8|10333.8|10335.2|10333.2|12245
1724772900000|2024-08-27 15:35:00|10335.6|10333.6|10335.2|10333.2|10335.6|10333.6|10335.2|10333.2|4574
1724773200000|2024-08-27 15:40:00|10335.6|10333.6|10335.6|10333.6|10335.6|10333.6|10335.2|10333.2|1870
1724773500000|2024-08-27 15:45:00|10335.2|10333.2|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|4654
1724773800000|2024-08-27 15:50:00|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|10335.2|10333.2|1381
1724774100000|2024-08-27 15:55:00|10334.8|10332.8|10334.8|10332.8|10335.2|10333.2|10334.8|10332.8|8913
1724774400000|2024-08-27 16:00:00|10335.2|10333.2|10334.4|10332.4|10335.2|10333.2|10334.4|10332.4|6292
1724774700000|2024-08-27 16:05:00|10334.8|10332.8|10334.4|10332.4|10334.8|10332.8|10334.4|10332.4|3049
1724775000000|2024-08-27 16:10:00|10334.8|10332.8|10335.6|10333.6|10336|10334|10334.8|10332.8|2701
1724775300000|2024-08-27 16:15:00|10336|10334|10336.4|10334.4|10336.7|10334.7|10336|10334|6765
1724775600000|2024-08-27 16:20:00|10336|10334|10336|10334|10336.4|10334.4|10335.2|10333.2|2254
1724775900000|2024-08-27 16:25:00|10336.2|10334.2|10336.7|10334.7|10336.7|10334.7|10336|10334|3290
1724776200000|2024-08-27 16:30:00|10336.4|10334.4|10336|10334|10336.7|10334.7|10336|10334|4183
1724776500000|2024-08-27 16:35:00|10336.4|10334.4|10336.4|10334.4|10336.7|10334.7|10336|10334|6746
1724776800000|2024-08-27 16:40:00|10336.7|10334.7|10336.4|10334.4|10337.1|10335.1|10336.4|10334.4|5482
1724777100000|2024-08-27 16:45:00|10336|10334|10336.4|10334.4|10336.4|10334.4|10336|10334|1530
1724777400000|2024-08-27 16:50:00|10336.7|10334.7|10336.7|10334.7|10336.7|10334.7|10336.4|10334.4|1993
1724777700000|2024-08-27 16:55:00|10337.1|10335.1|10336.7|10334.7|10337.1|10335.1|10336.7|10334.7|3940
1724778000000|2024-08-27 17:00:00|10337.1|10335.1|10336.7|10334.7|10337.5|10335.5|10336.7|10334.7|5587
1724778300000|2024-08-27 17:05:00|10336.4|10334.4|10337.9|10335.9|10338.3|10336.3|10336.4|10334.4|2832
1724778600000|2024-08-27 17:10:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|3210
1724778900000|2024-08-27 17:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|3203
1724779200000|2024-08-27 17:20:00|10338.9|10336.9|10337.9|10335.9|10339.1|10337.1|10337.9|10335.9|2534
1724779500000|2024-08-27 17:25:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1040
1724779800000|2024-08-27 17:30:00|10337.9|10335.9|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|1478
1724780100000|2024-08-27 17:35:00|10337.9|10335.9|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|4735
1724780400000|2024-08-27 17:40:00|10338.5|10336.5|10338.7|10336.7|10339.1|10337.1|10338.5|10336.5|3833
1724780700000|2024-08-27 17:45:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|1955
1724781000000|2024-08-27 17:50:00|||||||||11491
1724781300000|2024-08-27 17:55:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|3290
1724781600000|2024-08-27 18:00:00|||||||||2469
1724781900000|2024-08-27 18:05:00|10339.3|10337.3|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|2601
1724782200000|2024-08-27 18:10:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|2187
1724782500000|2024-08-27 18:15:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|2382
1724782800000|2024-08-27 18:20:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|6515
1724783100000|2024-08-27 18:25:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|4270
1724783400000|2024-08-27 18:30:00|10340.3|10338.3|10340.3|10338.3|10340.5|10338.5|10340.3|10338.3|2655
1724783700000|2024-08-27 18:35:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|6648
1724784000000|2024-08-27 18:40:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|2141
1724784300000|2024-08-27 18:45:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.6|10338.6|3448
1724784600000|2024-08-27 18:50:00|10340.3|10338.3|10340.3|10338.3|10341|10339|10340.3|10338.3|2955
1724784900000|2024-08-27 18:55:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|3707
1724785200000|2024-08-27 19:00:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|58426
1724785500000|2024-08-27 19:05:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|3400
1724785800000|2024-08-27 19:10:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|7097
1724786100000|2024-08-27 19:15:00|||||||||12091
1724786400000|2024-08-27 19:20:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|71910
1724786700000|2024-08-27 19:25:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|3669
1724787000000|2024-08-27 19:30:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1277
1724787300000|2024-08-27 19:35:00|||||||||405
1724787600000|2024-08-27 19:40:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1183
1724787900000|2024-08-27 19:45:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|3958
1724788200000|2024-08-27 19:50:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|2657
1724788500000|2024-08-27 19:55:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.5|10337.5|2943
1724788800000|2024-08-27 20:00:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|55481
1724789100000|2024-08-27 20:05:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|5583
1724789400000|2024-08-27 20:10:00|||||||||762
1724789700000|2024-08-27 20:15:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|2041
1724790000000|2024-08-27 20:20:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|758
1724790300000|2024-08-27 20:25:00|||||||||12723
1724790600000|2024-08-27 20:30:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|2747
1724790900000|2024-08-27 20:35:00|10338.7|10336.7|10340.3|10338.3|10340.6|10338.6|10338.7|10336.7|6783
1724791200000|2024-08-27 20:40:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|4762
1724791500000|2024-08-27 20:45:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|1062
1724791800000|2024-08-27 20:50:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|3039
1724792100000|2024-08-27 20:55:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|6679
1724796000000|2024-08-27 22:00:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|467
1724796300000|2024-08-27 22:05:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|135
1724796600000|2024-08-27 22:10:00|10340.3|10338.3|10341|10339|10341|10339|10340.3|10338.3|824
1724796900000|2024-08-27 22:15:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|222
1724797200000|2024-08-27 22:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|930
1724797500000|2024-08-27 22:25:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|80
1724797800000|2024-08-27 22:30:00|10340.6|10338.6|10340.6|10338.6|10340.8|10338.8|10340.6|10338.6|1342
1724798100000|2024-08-27 22:35:00|10341|10339|10341|10339|10341|10339|10340.6|10338.6|1072
1724798400000|2024-08-27 22:40:00|10341.2|10339.2|10341|10339|10341.2|10339.2|10341|10339|1121
1724798700000|2024-08-27 22:45:00|10340.8|10338.8|10341.2|10339.2|10341.4|10339.4|10340.6|10338.6|176
1724799000000|2024-08-27 22:50:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|150
1724799300000|2024-08-27 22:55:00|10341|10339|10341|10339|10341.2|10339.2|10341|10339|129
1724799600000|2024-08-27 23:00:00|10341.2|10339.2|10341|10339|10341.2|10339.2|10341|10339|207
1724799900000|2024-08-27 23:05:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|311
1724800500000|2024-08-27 23:15:00|10340.8|10338.8|10341|10339|10341|10339|10340.6|10338.6|683
1724800800000|2024-08-27 23:20:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|105
1724801100000|2024-08-27 23:25:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|243
1724801400000|2024-08-27 23:30:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|296
1724801700000|2024-08-27 23:35:00|10339.9|10337.9|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|151
1724802000000|2024-08-27 23:40:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|136
1724802300000|2024-08-27 23:45:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|56
1724802600000|2024-08-27 23:50:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|287
1724802900000|2024-08-27 23:55:00|10340.5|10338.5|10340.6|10338.6|10341|10339|10340.5|10338.5|194
1724803200000|2024-08-28 00:00:00|10340.5|10338.5|10339.9|10337.9|10340.6|10338.6|10339.7|10337.7|525
1724803500000|2024-08-28 00:05:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|595
1724803800000|2024-08-28 00:10:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|64
1724804100000|2024-08-28 00:15:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|294
1724804400000|2024-08-28 00:20:00|||||||||604
1724804700000|2024-08-28 00:25:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|871
1724805000000|2024-08-28 00:30:00|||||||||4097
1724805300000|2024-08-28 00:35:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|418
1724805600000|2024-08-28 00:40:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|376
1724805900000|2024-08-28 00:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|5276
1724806200000|2024-08-28 00:50:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|544
1724806500000|2024-08-28 00:55:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|336
1724806800000|2024-08-28 01:00:00|||||||||395
1724807100000|2024-08-28 01:05:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|124
1724807400000|2024-08-28 01:10:00|||||||||24
1724807700000|2024-08-28 01:15:00|||||||||16
1724808000000|2024-08-28 01:20:00|||||||||161
1724808300000|2024-08-28 01:25:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|524
1724808600000|2024-08-28 01:30:00|10338.7|10336.7|10339.9|10337.9|10339.9|10337.9|10337.9|10335.9|2096
1724808900000|2024-08-28 01:35:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1359
1724809200000|2024-08-28 01:40:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1370
1724809500000|2024-08-28 01:45:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|161
1724809800000|2024-08-28 01:50:00|||||||||185
1724810100000|2024-08-28 01:55:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|480
1724810400000|2024-08-28 02:00:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1123
1724810700000|2024-08-28 02:05:00|||||||||236
1724811000000|2024-08-28 02:10:00|||||||||251
1724811300000|2024-08-28 02:15:00|||||||||682
1724811600000|2024-08-28 02:20:00|||||||||250
1724811900000|2024-08-28 02:25:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|1507
1724812200000|2024-08-28 02:30:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|992
1724812500000|2024-08-28 02:35:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|167
1724812800000|2024-08-28 02:40:00|||||||||134
1724813100000|2024-08-28 02:45:00|||||||||836
1724813400000|2024-08-28 02:50:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|497
1724813700000|2024-08-28 02:55:00|||||||||243
1724814000000|2024-08-28 03:00:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|176
1724814300000|2024-08-28 03:05:00|||||||||43
1724814600000|2024-08-28 03:10:00|10337.5|10335.5|10337.5|10335.5|10337.9|10335.9|10337.5|10335.5|212
1724814900000|2024-08-28 03:15:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|232
1724815200000|2024-08-28 03:20:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|442
1724815500000|2024-08-28 03:25:00|||||||||35
1724815800000|2024-08-28 03:30:00|||||||||65
1724816100000|2024-08-28 03:35:00|||||||||37
1724816400000|2024-08-28 03:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|94
1724816700000|2024-08-28 03:45:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|203
1724817000000|2024-08-28 03:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|341
1724817300000|2024-08-28 03:55:00|||||||||651
1724817600000|2024-08-28 04:00:00|||||||||753
1724817900000|2024-08-28 04:05:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|394
1724818200000|2024-08-28 04:10:00|||||||||36
1724818500000|2024-08-28 04:15:00|||||||||1282
1724818800000|2024-08-28 04:20:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|563
1724819100000|2024-08-28 04:25:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|72
1724819400000|2024-08-28 04:30:00|||||||||827
1724819700000|2024-08-28 04:35:00|||||||||15
1724820000000|2024-08-28 04:40:00|||||||||254
1724820300000|2024-08-28 04:45:00|||||||||17
1724820600000|2024-08-28 04:50:00|10337.5|10335.5|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|410
1724820900000|2024-08-28 04:55:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|56
1724821200000|2024-08-28 05:00:00|||||||||359
1724821500000|2024-08-28 05:05:00|||||||||20
1724821800000|2024-08-28 05:10:00|10338.3|10336.3|10337.9|10335.9|10338.3|10336.3|10337.7|10335.7|491
1724822100000|2024-08-28 05:15:00|||||||||500
1724822400000|2024-08-28 05:20:00|||||||||610
1724822700000|2024-08-28 05:25:00|||||||||55
1724823000000|2024-08-28 05:30:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|358
1724823300000|2024-08-28 05:35:00|10338.7|10336.7|10338.9|10336.9|10339.1|10337.1|10338.7|10336.7|2729
1724823600000|2024-08-28 05:40:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1441
1724823900000|2024-08-28 05:45:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|173
1724824200000|2024-08-28 05:50:00|10338.3|10336.3|10338.3|10336.3|10338.5|10336.5|10338.3|10336.3|339
1724824500000|2024-08-28 05:55:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|1579
1724824800000|2024-08-28 06:00:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|238
1724825100000|2024-08-28 06:05:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|442
1724825400000|2024-08-28 06:10:00|10338.5|10336.5|10337.9|10335.9|10338.7|10336.7|10337.9|10335.9|321
1724825700000|2024-08-28 06:15:00|10338.3|10336.3|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|574
1724826000000|2024-08-28 06:20:00|10338.5|10336.5|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|537
1724826300000|2024-08-28 06:25:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|299
1724826600000|2024-08-28 06:30:00|10337.9|10335.9|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|286
1724826900000|2024-08-28 06:35:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|752
1724827200000|2024-08-28 06:40:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|382
1724827500000|2024-08-28 06:45:00|10338.1|10336.1|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|333
1724827800000|2024-08-28 06:50:00|10337.9|10335.9|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|316
1724828100000|2024-08-28 06:55:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.5|10335.5|5696
1724828400000|2024-08-28 07:00:00|10337.5|10335.5|10338.3|10336.3|10338.3|10336.3|10337.5|10335.5|1326
1724828700000|2024-08-28 07:05:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|2463
1724829000000|2024-08-28 07:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|2954
1724829300000|2024-08-28 07:15:00|10338.5|10336.5|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|889
1724829600000|2024-08-28 07:20:00|10338.9|10336.9|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|1245
1724829900000|2024-08-28 07:25:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10338.9|10336.9|1444
1724830200000|2024-08-28 07:30:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|1095
1724830500000|2024-08-28 07:35:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|965
1724830800000|2024-08-28 07:40:00|10339.7|10337.7|10339.9|10337.9|10340.1|10338.1|10339.5|10337.5|421
1724831100000|2024-08-28 07:45:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|3791
1724831400000|2024-08-28 07:50:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|4920
1724831700000|2024-08-28 07:55:00|10339.3|10337.3|10339.5|10337.5|10339.9|10337.9|10339.3|10337.3|841
1724832000000|2024-08-28 08:00:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.7|10337.7|1500
1724832300000|2024-08-28 08:05:00|10340.3|10338.3|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1806
1724832600000|2024-08-28 08:10:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|405
1724832900000|2024-08-28 08:15:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|2459
1724833200000|2024-08-28 08:20:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|688
1724833500000|2024-08-28 08:25:00|10340.3|10338.3|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1308
1724833800000|2024-08-28 08:30:00|||||||||656
1724834100000|2024-08-28 08:35:00|10341|10339|10340.6|10338.6|10341|10339|10340.6|10338.6|747
1724834400000|2024-08-28 08:40:00|10341|10339|10340.3|10338.3|10341|10339|10339.9|10337.9|382
1724834700000|2024-08-28 08:45:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.9|10337.9|462
1724835000000|2024-08-28 08:50:00|10339.7|10337.7|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1672
1724835300000|2024-08-28 08:55:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|1411
1724835600000|2024-08-28 09:00:00|||||||||307
1724835900000|2024-08-28 09:05:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|1176
1724836200000|2024-08-28 09:10:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1088
1724836500000|2024-08-28 09:15:00|||||||||403
1724836800000|2024-08-28 09:20:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|666
1724837100000|2024-08-28 09:25:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|139
1724837400000|2024-08-28 09:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|233
1724837700000|2024-08-28 09:35:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|520
1724838000000|2024-08-28 09:40:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|878
1724838300000|2024-08-28 09:45:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|1043
1724838600000|2024-08-28 09:50:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|881
1724838900000|2024-08-28 09:55:00|10339.5|10337.5|10339.1|10337.1|10339.5|10337.5|10339.1|10337.1|16688
1724839200000|2024-08-28 10:00:00|||||||||959
1724839500000|2024-08-28 10:05:00|10339.5|10337.5|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1586
1724839800000|2024-08-28 10:10:00|||||||||19
1724840100000|2024-08-28 10:15:00|10339.1|10337.1|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|2399
1724840400000|2024-08-28 10:20:00|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|10339.5|10337.5|3254
1724840700000|2024-08-28 10:25:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|1046
1724841000000|2024-08-28 10:30:00|10339.9|10337.9|10339.5|10337.5|10339.9|10337.9|10339.5|10337.5|481
1724841300000|2024-08-28 10:35:00|10339.7|10337.7|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|1500
1724841600000|2024-08-28 10:40:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1865
1724841900000|2024-08-28 10:45:00|10340.5|10338.5|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|788
1724842200000|2024-08-28 10:50:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|121
1724842500000|2024-08-28 10:55:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|202
1724842800000|2024-08-28 11:00:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|2308
1724843100000|2024-08-28 11:05:00|10341.2|10339.2|10341|10339|10341.4|10339.4|10341|10339|716
1724843400000|2024-08-28 11:10:00|10341.4|10339.4|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|585
1724843700000|2024-08-28 11:15:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|550
1724844000000|2024-08-28 11:20:00|10341.6|10339.6|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|665
1724844300000|2024-08-28 11:25:00|||||||||325
1724844600000|2024-08-28 11:30:00|10341.2|10339.2|10341.4|10339.4|10341.4|10339.4|10341|10339|1321
1724844900000|2024-08-28 11:35:00|10341|10339|10341.4|10339.4|10341.4|10339.4|10341|10339|5559
1724845200000|2024-08-28 11:40:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10341|10339|3068
1724845500000|2024-08-28 11:45:00|10341.4|10339.4|10341|10339|10341.4|10339.4|10341|10339|1114
1724845800000|2024-08-28 11:50:00|10341.4|10339.4|10341.4|10339.4|10341.4|10339.4|10341|10339|5293
1724846100000|2024-08-28 11:55:00|10341.8|10339.8|10341.4|10339.4|10341.8|10339.8|10341.4|10339.4|3736
1724846400000|2024-08-28 12:00:00|10341.6|10339.6|10341|10339|10341.6|10339.6|10341|10339|4749
1724846700000|2024-08-28 12:05:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|833
1724847000000|2024-08-28 12:10:00|10341|10339|10339.9|10337.9|10341|10339|10339.9|10337.9|1032
1724847300000|2024-08-28 12:15:00|10340.3|10338.3|10339.9|10337.9|10340.6|10338.6|10339.5|10337.5|3973
1724847600000|2024-08-28 12:20:00|10339.5|10337.5|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|3291
1724847900000|2024-08-28 12:25:00|10340.1|10338.1|10338.7|10336.7|10340.1|10338.1|10338.7|10336.7|5127
1724848200000|2024-08-28 12:30:00|10338.3|10336.3|10338.3|10336.3|10338.7|10336.7|10337.9|10335.9|4056
1724848500000|2024-08-28 12:35:00|10337.9|10335.9|10337.9|10335.9|10338.3|10336.3|10337.9|10335.9|2857
1724848800000|2024-08-28 12:40:00|10338.1|10336.1|10338.7|10336.7|10338.7|10336.7|10337.9|10335.9|18811
1724849100000|2024-08-28 12:45:00|10338.9|10336.9|10339.7|10337.7|10339.9|10337.9|10338.7|10336.7|11060
1724849400000|2024-08-28 12:50:00|10339.5|10337.5|10339.1|10337.1|10339.9|10337.9|10339.1|10337.1|2830
1724849700000|2024-08-28 12:55:00|10339.3|10337.3|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|12776
1724850000000|2024-08-28 13:00:00|10339.9|10337.9|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|52746
1724850300000|2024-08-28 13:05:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|18049
1724850600000|2024-08-28 13:10:00|10338.9|10336.9|10339.9|10337.9|10339.9|10337.9|10338.9|10336.9|8531
1724850900000|2024-08-28 13:15:00|10339.5|10337.5|10340.6|10338.6|10341|10339|10339.5|10337.5|2746
1724851200000|2024-08-28 13:20:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|3257
1724851500000|2024-08-28 13:25:00|10339.9|10337.9|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|2929
1724851800000|2024-08-28 13:30:00|10339.1|10337.1|10337.5|10335.5|10339.5|10337.5|10337.5|10335.5|14032
1724852100000|2024-08-28 13:35:00|10337.9|10335.9|10337.5|10335.5|10338.3|10336.3|10337.5|10335.5|5094
1724852400000|2024-08-28 13:40:00|10337.9|10335.9|10337.9|10335.9|10337.9|10335.9|10337.5|10335.5|5416
1724852700000|2024-08-28 13:45:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|3484
1724853000000|2024-08-28 13:50:00|10338.3|10336.3|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|4868
1724853300000|2024-08-28 13:55:00|10338.5|10336.5|10339.1|10337.1|10339.1|10337.1|10337.9|10335.9|3120
1724853600000|2024-08-28 14:00:00|10338.9|10336.9|10339.5|10337.5|10339.5|10337.5|10338.7|10336.7|10296
1724853900000|2024-08-28 14:05:00|10339.1|10337.1|10340.3|10338.3|10340.3|10338.3|10339.1|10337.1|4647
1724854200000|2024-08-28 14:10:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|4252
1724854500000|2024-08-28 14:15:00|10340.3|10338.3|10340.6|10338.6|10341.4|10339.4|10340.3|10338.3|13953
1724854800000|2024-08-28 14:20:00|10340.8|10338.8|10339.9|10337.9|10341|10339|10339.9|10337.9|979
1724855100000|2024-08-28 14:25:00|10340.3|10338.3|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|2082
1724855400000|2024-08-28 14:30:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|1963
1724855700000|2024-08-28 14:35:00|10340.5|10338.5|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|1722
1724856000000|2024-08-28 14:40:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|982
1724856300000|2024-08-28 14:45:00|10340.3|10338.3|10341|10339|10341.4|10339.4|10340.3|10338.3|1177
1724856600000|2024-08-28 14:50:00|10340.6|10338.6|10340.6|10338.6|10341|10339|10340.3|10338.3|1191
1724856900000|2024-08-28 14:55:00|10340.3|10338.3|10341|10339|10341|10339|10339.9|10337.9|2148
1724857200000|2024-08-28 15:00:00|10341.4|10339.4|10340.6|10338.6|10341.4|10339.4|10340.6|10338.6|3766
1724857500000|2024-08-28 15:05:00|10341|10339|10340.3|10338.3|10341|10339|10340.3|10338.3|2219
1724857800000|2024-08-28 15:10:00|10340.6|10338.6|10341|10339|10341|10339|10340.3|10338.3|2199
1724858100000|2024-08-28 15:15:00|10340.6|10338.6|10342.2|10340.2|10342.6|10340.6|10340.6|10338.6|3586
1724858400000|2024-08-28 15:20:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|1310
1724858700000|2024-08-28 15:25:00|10341.8|10339.8|10342.2|10340.2|10342.2|10340.2|10341.8|10339.8|18409
1724859000000|2024-08-28 15:30:00|10342|10340|10341.4|10339.4|10342|10340|10341.4|10339.4|1762
1724859300000|2024-08-28 15:35:00|10341.8|10339.8|10341|10339|10341.8|10339.8|10340.6|10338.6|2845
1724859600000|2024-08-28 15:40:00|10340.6|10338.6|10341.4|10339.4|10341.4|10339.4|10340.6|10338.6|2697
1724859900000|2024-08-28 15:45:00|10341|10339|10341|10339|10341.4|10339.4|10341|10339|2462
1724860200000|2024-08-28 15:50:00|10341.2|10339.2|10341|10339|10341.8|10339.8|10341|10339|1286
1724860500000|2024-08-28 15:55:00|10340.6|10338.6|10340.3|10338.3|10341|10339|10340.3|10338.3|21305
1724860800000|2024-08-28 16:00:00|10339.9|10337.9|10340.3|10338.3|10340.6|10338.6|10339.9|10337.9|2493
1724861100000|2024-08-28 16:05:00|10340.6|10338.6|10340.3|10338.3|10340.6|10338.6|10340.3|10338.3|723
1724861400000|2024-08-28 16:10:00|10340.6|10338.6|10340.6|10338.6|10340.6|10338.6|10340.3|10338.3|602
1724861700000|2024-08-28 16:15:00|10340.3|10338.3|10340.3|10338.3|10340.3|10338.3|10339.9|10337.9|595
1724862000000|2024-08-28 16:20:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|725
1724862300000|2024-08-28 16:25:00|10339.7|10337.7|10339.9|10337.9|10339.9|10337.9|10339.7|10337.7|674
1724862600000|2024-08-28 16:30:00|10340.3|10338.3|10339.5|10337.5|10340.3|10338.3|10339.5|10337.5|463
1724862900000|2024-08-28 16:35:00|10339.9|10337.9|10339.1|10337.1|10339.9|10337.9|10338.7|10336.7|856
1724863200000|2024-08-28 16:40:00|10338.7|10336.7|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|980
1724863500000|2024-08-28 16:45:00|10339.5|10337.5|10339.7|10337.7|10339.7|10337.7|10339.1|10337.1|1063
1724863800000|2024-08-28 16:50:00|10339.9|10337.9|10339.9|10337.9|10340.3|10338.3|10339.5|10337.5|4499
1724864100000|2024-08-28 16:55:00|10339.5|10337.5|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|958
1724864400000|2024-08-28 17:00:00|10338.9|10336.9|10339.5|10337.5|10339.5|10337.5|10338.5|10336.5|2242
1724864700000|2024-08-28 17:05:00|10339.1|10337.1|10338.7|10336.7|10339.5|10337.5|10338.7|10336.7|2248
1724865000000|2024-08-28 17:10:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10337.9|10335.9|2264
1724865300000|2024-08-28 17:15:00|10338.7|10336.7|10338.7|10336.7|10339.1|10337.1|10338.3|10336.3|2392
1724865600000|2024-08-28 17:20:00|10339.1|10337.1|10339.5|10337.5|10339.5|10337.5|10339.1|10337.1|996
1724865900000|2024-08-28 17:25:00|10339.9|10337.9|10339.9|10337.9|10339.9|10337.9|10339.5|10337.5|693
1724866200000|2024-08-28 17:30:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|4621
1724866500000|2024-08-28 17:35:00|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|10338.3|10336.3|1746
1724866800000|2024-08-28 17:40:00|10338.7|10336.7|10338.3|10336.3|10338.7|10336.7|10338.3|10336.3|817
1724867100000|2024-08-28 17:45:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|3024
1724867400000|2024-08-28 17:50:00|10338.3|10336.3|10339.5|10337.5|10339.5|10337.5|10338.3|10336.3|8235
1724867700000|2024-08-28 17:55:00|10339.1|10337.1|10339.5|10337.5|10339.9|10337.9|10339.1|10337.1|3386
1724868000000|2024-08-28 18:00:00|10339.1|10337.1|10339.9|10337.9|10339.9|10337.9|10339.1|10337.1|1155
1724868300000|2024-08-28 18:05:00|10339.5|10337.5|10338.7|10336.7|10339.9|10337.9|10338.7|10336.7|1613
1724868600000|2024-08-28 18:10:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|317
1724868900000|2024-08-28 18:15:00|10338.3|10336.3|10339.1|10337.1|10339.1|10337.1|10338.3|10336.3|677
1724869200000|2024-08-28 18:20:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|205
1724869500000|2024-08-28 18:25:00|10338.3|10336.3|10338.3|10336.3|10338.5|10336.5|10338.3|10336.3|404
1724869800000|2024-08-28 18:30:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.3|10336.3|904
1724870100000|2024-08-28 18:35:00|||||||||504
1724870400000|2024-08-28 18:40:00|10339.1|10337.1|10338.7|10336.7|10339.1|10337.1|10338.7|10336.7|181
1724870700000|2024-08-28 18:45:00|10339.1|10337.1|10339.1|10337.1|10339.1|10337.1|10338.7|10336.7|750
1724871000000|2024-08-28 18:50:00|10338.7|10336.7|10339.1|10337.1|10339.5|10337.5|10338.7|10336.7|2741
1724871300000|2024-08-28 18:55:00|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|10338.7|10336.7|4797
1732281300000|2024-11-22 13:15:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|17
1732281600000|2024-11-22 13:20:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|2112
1732281900000|2024-11-22 13:25:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|2062
1732282200000|2024-11-22 13:30:00|10281.7|10279.7|10279.7|10277.7|10281.7|10279.7|10279.3|10277.3|4538
1732282500000|2024-11-22 13:35:00|10280.1|10278.1|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|7751
1732282800000|2024-11-22 13:40:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|2229
1732283100000|2024-11-22 13:45:00|10280.3|10278.3|10280.5|10278.5|10280.9|10278.9|10279.7|10277.7|2571
1732283400000|2024-11-22 13:50:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|2386
1732283700000|2024-11-22 13:55:00|10280.5|10278.5|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|6113
1732284000000|2024-11-22 14:00:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|9966
1732284300000|2024-11-22 14:05:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|24099
1732284600000|2024-11-22 14:10:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|10117
1732284900000|2024-11-22 14:15:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|11963
1732285200000|2024-11-22 14:20:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|21170
1732285500000|2024-11-22 14:25:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|15349
1732285800000|2024-11-22 14:30:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|2808
1732286100000|2024-11-22 14:35:00|10278.1|10276.1|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|5050
1732286400000|2024-11-22 14:40:00|10278.7|10276.7|10278.3|10276.3|10279.3|10277.3|10278|10276|5804
1732286700000|2024-11-22 14:45:00|10278.5|10276.5|10275.4|10273.4|10278.5|10276.5|10274.2|10272.2|27130
1732287000000|2024-11-22 14:50:00|10275|10273|10275|10273|10276.2|10274.2|10275|10273|5150
1732287300000|2024-11-22 14:55:00|10275.4|10273.4|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|4206
1732287600000|2024-11-22 15:00:00|10275|10273|10276.6|10274.6|10276.6|10274.6|10274.6|10272.6|40723
1732287900000|2024-11-22 15:05:00|10277|10275|10275.4|10273.4|10277|10275|10275|10273|13240
1732288200000|2024-11-22 15:10:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|31248
1732288500000|2024-11-22 15:15:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|12353
1732288800000|2024-11-22 15:20:00|10274.8|10272.8|10275|10273|10275.4|10273.4|10274.6|10272.6|11268
1732289100000|2024-11-22 15:25:00|10275.4|10273.4|10275.4|10273.4|10276.2|10274.2|10274.6|10272.6|52749
1732289400000|2024-11-22 15:30:00|10275.8|10273.8|10273.1|10271.1|10275.8|10273.8|10272.7|10270.7|8970
1732289700000|2024-11-22 15:35:00|10272.7|10270.7|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|5628
1732290000000|2024-11-22 15:40:00|10273.1|10271.1|10272.7|10270.7|10273.9|10271.9|10272.3|10270.3|18033
1732290300000|2024-11-22 15:45:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|44419
1732290600000|2024-11-22 15:50:00|10273.5|10271.5|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|8590
1732290900000|2024-11-22 15:55:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.1|10271.1|37433
1732291200000|2024-11-22 16:00:00|10274.4|10272.4|10273.5|10271.5|10274.4|10272.4|10273.5|10271.5|14243
1732291500000|2024-11-22 16:05:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|8104
1732291800000|2024-11-22 16:10:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.1|10271.1|4519
1732292100000|2024-11-22 16:15:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|4806
1732292400000|2024-11-22 16:20:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|6154
1732292700000|2024-11-22 16:25:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|2525
1732293000000|2024-11-22 16:30:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|5935
1732293300000|2024-11-22 16:35:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|17517
1732293600000|2024-11-22 16:40:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|13270
1732293900000|2024-11-22 16:45:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.2|10272.2|14322
1732294200000|2024-11-22 16:50:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|1339
1732294500000|2024-11-22 16:55:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1633
1732294800000|2024-11-22 17:00:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|24443
1732295100000|2024-11-22 17:05:00|10275.6|10273.6|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|2690
1732295400000|2024-11-22 17:10:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|5579
1732295700000|2024-11-22 17:15:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|4347
1732296000000|2024-11-22 17:20:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|1895
1732296300000|2024-11-22 17:25:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|4340
1732296600000|2024-11-22 17:30:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|2922
1732296900000|2024-11-22 17:35:00|10274.8|10272.8|10274.2|10272.2|10275|10273|10274.2|10272.2|8324
1732297200000|2024-11-22 17:40:00|10274|10272|10273.5|10271.5|10274|10272|10273.5|10271.5|22609
1732297500000|2024-11-22 17:45:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|10766
1732297800000|2024-11-22 17:50:00|10273.3|10271.3|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|704
1732298100000|2024-11-22 17:55:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|1428
1732298400000|2024-11-22 18:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|4067
1732298700000|2024-11-22 18:05:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|2091
1732299000000|2024-11-22 18:10:00|||||||||1769
1732299300000|2024-11-22 18:15:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|2061
1732299600000|2024-11-22 18:20:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|2982
1732299900000|2024-11-22 18:25:00|10274|10272|10273.3|10271.3|10274|10272|10273.1|10271.1|2006
1732300200000|2024-11-22 18:30:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|6918
1732300500000|2024-11-22 18:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|701
1732300800000|2024-11-22 18:40:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1079
1732301100000|2024-11-22 18:45:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1382
1732301400000|2024-11-22 18:50:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|7476
1732301700000|2024-11-22 18:55:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|7916
1732302000000|2024-11-22 19:00:00|10273.9|10271.9|10273.7|10271.7|10273.9|10271.9|10273.5|10271.5|504
1732302300000|2024-11-22 19:05:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|31191
1732302600000|2024-11-22 19:10:00|10274|10272|10273.9|10271.9|10274|10272|10273.9|10271.9|469
1732302900000|2024-11-22 19:15:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|4460
1732303200000|2024-11-22 19:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|1482
1732303500000|2024-11-22 19:25:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|12588
1732303800000|2024-11-22 19:30:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|38631
1732304100000|2024-11-22 19:35:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|235
1732304400000|2024-11-22 19:40:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|145
1732304700000|2024-11-22 19:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|12134
1732305000000|2024-11-22 19:50:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|536
1732305300000|2024-11-22 19:55:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|2260
1732305600000|2024-11-22 20:00:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|6071
1732305900000|2024-11-22 20:05:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|2102
1732306200000|2024-11-22 20:10:00|||||||||1807
1732306500000|2024-11-22 20:15:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|284
1732306800000|2024-11-22 20:20:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|906
1732307100000|2024-11-22 20:25:00|10271.9|10269.9|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|6975
1732307400000|2024-11-22 20:30:00|10272.3|10270.3|10271.9|10269.9|10272.5|10270.5|10271.9|10269.9|627
1732307700000|2024-11-22 20:35:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|11791
1732308000000|2024-11-22 20:40:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|109
1732308300000|2024-11-22 20:45:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|6425
1732308600000|2024-11-22 20:50:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|2320
1732308900000|2024-11-22 20:55:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|3709
1732309200000|2024-11-22 21:00:00|10271.5|10269.5|10270.3|10268.3|10271.9|10269.9|10270.3|10268.3|1877
1732309500000|2024-11-22 21:05:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|160
1732309800000|2024-11-22 21:10:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|508
1732310100000|2024-11-22 21:15:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|8948
1732310400000|2024-11-22 21:20:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|456
1732310700000|2024-11-22 21:25:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|169
1732311000000|2024-11-22 21:30:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1131
1732311300000|2024-11-22 21:35:00|||||||||5
1732311600000|2024-11-22 21:40:00|||||||||24
1732311900000|2024-11-22 21:45:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1001
1732312200000|2024-11-22 21:50:00|10270.7|10268.7|10271.3|10269.3|10271.5|10269.5|10270.7|10268.7|118
1732312500000|2024-11-22 21:55:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|263
1732489200000|2024-11-24 23:00:00|10281.3|10279.3|10279.3|10277.3|10281.3|10279.3|10273.3|10271.3|13513
1732489500000|2024-11-24 23:05:00|10279.1|10277.1|10278.5|10276.5|10279.1|10277.1|10277.6|10275.6|392
1732489800000|2024-11-24 23:10:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|477
1732490100000|2024-11-24 23:15:00|10278.1|10276.1|10278.3|10276.3|10278.7|10276.7|10278.1|10276.1|142
1732490400000|2024-11-24 23:20:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|209
1732490700000|2024-11-24 23:25:00|10278.3|10276.3|10278.7|10276.7|10278.9|10276.9|10278.3|10276.3|93
1732491000000|2024-11-24 23:30:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|142
1732491300000|2024-11-24 23:35:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|131
1732491600000|2024-11-24 23:40:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277|10275|313
1732491900000|2024-11-24 23:45:00|10277.2|10275.2|10277.4|10275.4|10277.6|10275.6|10277|10275|173
1732492200000|2024-11-24 23:50:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.2|10275.2|173
1732492500000|2024-11-24 23:55:00|10278|10276|10278.3|10276.3|10278.7|10276.7|10278|10276|94
1732492800000|2024-11-25 00:00:00|10278.1|10276.1|10277.6|10275.6|10278.1|10276.1|10277.4|10275.4|1053
1732493100000|2024-11-25 00:05:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1070
1732493400000|2024-11-25 00:10:00|10278|10276|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|150
1732493700000|2024-11-25 00:15:00|10278.7|10276.7|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|336
1732494000000|2024-11-25 00:20:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|299
1732494300000|2024-11-25 00:25:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.3|10276.3|395
1732494600000|2024-11-25 00:30:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|359
1732494900000|2024-11-25 00:35:00|10278.5|10276.5|10277.8|10275.8|10278.7|10276.7|10277.8|10275.8|1097
1732495200000|2024-11-25 00:40:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277|10275|559
1732495500000|2024-11-25 00:45:00|10277|10275|10277|10275|10277|10275|10277|10275|165
1732495800000|2024-11-25 00:50:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10276.6|10274.6|427
1732496100000|2024-11-25 00:55:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|337
1732496400000|2024-11-25 01:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|310
1732496700000|2024-11-25 01:05:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|2135
1732497000000|2024-11-25 01:10:00|10277|10275|10276.8|10274.8|10277|10275|10276.6|10274.6|41
1732497300000|2024-11-25 01:15:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|154
1732497600000|2024-11-25 01:20:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|6602
1732497900000|2024-11-25 01:25:00|10277.4|10275.4|10277.6|10275.6|10277.8|10275.8|10277.4|10275.4|113
1732498200000|2024-11-25 01:30:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|9620
1732498500000|2024-11-25 01:35:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|531
1732498800000|2024-11-25 01:40:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1003
1732499100000|2024-11-25 01:45:00|10277.2|10275.2|10277.4|10275.4|10277.6|10275.6|10277|10275|1074
1732499400000|2024-11-25 01:50:00|10277.2|10275.2|10277.2|10275.2|10277.4|10275.4|10277|10275|248
1732499700000|2024-11-25 01:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|591
1732500000000|2024-11-25 02:00:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|234
1732500300000|2024-11-25 02:05:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1221
1732500600000|2024-11-25 02:10:00|10277.8|10275.8|10278|10276|10278.1|10276.1|10277.8|10275.8|171
1732500900000|2024-11-25 02:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|400
1732501200000|2024-11-25 02:20:00|||||||||131
1732501500000|2024-11-25 02:25:00|||||||||523
1732501800000|2024-11-25 02:30:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278|10276|104
1732502100000|2024-11-25 02:35:00|||||||||224
1732502400000|2024-11-25 02:40:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|384
1732502700000|2024-11-25 02:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|91
1732503000000|2024-11-25 02:50:00|||||||||358
1732503300000|2024-11-25 02:55:00|||||||||17
1732503600000|2024-11-25 03:00:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|348
1732503900000|2024-11-25 03:05:00|||||||||38
1732504200000|2024-11-25 03:10:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|134
1732504500000|2024-11-25 03:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|514
1732504800000|2024-11-25 03:20:00|||||||||32
1732505100000|2024-11-25 03:25:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|902
1732505400000|2024-11-25 03:30:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|43
1732505700000|2024-11-25 03:35:00|||||||||60
1732506000000|2024-11-25 03:40:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|119
1732506300000|2024-11-25 03:45:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|448
1732506600000|2024-11-25 03:50:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|195
1732506900000|2024-11-25 03:55:00|10279.5|10277.5|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|630
1732507200000|2024-11-25 04:00:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|680
1732507500000|2024-11-25 04:05:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|283
1732507800000|2024-11-25 04:10:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|62
1732508100000|2024-11-25 04:15:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|783
1732508400000|2024-11-25 04:20:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|234
1732508700000|2024-11-25 04:25:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|217
1732509000000|2024-11-25 04:30:00|10278.5|10276.5|10278.7|10276.7|10278.9|10276.9|10278.1|10276.1|176
1732509300000|2024-11-25 04:35:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|487
1732509600000|2024-11-25 04:40:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|582
1732509900000|2024-11-25 04:45:00|||||||||9
1732510200000|2024-11-25 04:50:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|519
1732510500000|2024-11-25 04:55:00|10279.1|10277.1|10278.9|10276.9|10279.1|10277.1|10278.5|10276.5|560
1732510800000|2024-11-25 05:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|74
1732511100000|2024-11-25 05:05:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|494
1732511400000|2024-11-25 05:10:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|166
1732511700000|2024-11-25 05:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|796
1732512000000|2024-11-25 05:20:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|220
1732512300000|2024-11-25 05:25:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|66
1732512600000|2024-11-25 05:30:00|||||||||8
1732512900000|2024-11-25 05:35:00|||||||||298
1732513200000|2024-11-25 05:40:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|399
1732513500000|2024-11-25 05:45:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|478
1732513800000|2024-11-25 05:50:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|183
1732514100000|2024-11-25 05:55:00|10279.3|10277.3|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|7719
1732514400000|2024-11-25 06:00:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.9|10277.9|4476
1732514700000|2024-11-25 06:05:00|10279.9|10277.9|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|326
1732515000000|2024-11-25 06:10:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|492
1732515300000|2024-11-25 06:15:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|12058
1732515600000|2024-11-25 06:20:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|833
1732515900000|2024-11-25 06:25:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|5270
1732516200000|2024-11-25 06:30:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|1131
1732516500000|2024-11-25 06:35:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|6981
1732516800000|2024-11-25 06:40:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|823
1732517100000|2024-11-25 06:45:00|10280.5|10278.5|10280.1|10278.1|10280.7|10278.7|10280.1|10278.1|510
1732517400000|2024-11-25 06:50:00|10280.5|10278.5|10281.1|10279.1|10281.3|10279.3|10280.5|10278.5|918
1732517700000|2024-11-25 06:55:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|218
1732518000000|2024-11-25 07:00:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|15945
1732518300000|2024-11-25 07:05:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|642
1732518600000|2024-11-25 07:10:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|767
1732518900000|2024-11-25 07:15:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|224
1732519200000|2024-11-25 07:20:00|10280.7|10278.7|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|6642
1732519500000|2024-11-25 07:25:00|10280.5|10278.5|10280.7|10278.7|10280.9|10278.9|10280.5|10278.5|211
1732519800000|2024-11-25 07:30:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1609
1732520100000|2024-11-25 07:35:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|3493
1732520400000|2024-11-25 07:40:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|609
1732520700000|2024-11-25 07:45:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|1791
1732521000000|2024-11-25 07:50:00|10280.5|10278.5|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|13011
1732521300000|2024-11-25 07:55:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|576
1732521600000|2024-11-25 08:00:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|1444
1732521900000|2024-11-25 08:05:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277|10275|921
1732522200000|2024-11-25 08:10:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|14066
1732522500000|2024-11-25 08:15:00|10277.4|10275.4|10277.8|10275.8|10278.5|10276.5|10277|10275|2606
1732522800000|2024-11-25 08:20:00|10277.4|10275.4|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|12594
1732523100000|2024-11-25 08:25:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|761
1732523400000|2024-11-25 08:30:00|10278.1|10276.1|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|498
1732523700000|2024-11-25 08:35:00|10278.5|10276.5|10278|10276|10278.5|10276.5|10277.8|10275.8|2303
1732524000000|2024-11-25 08:40:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|12154
1732524300000|2024-11-25 08:45:00|10277.4|10275.4|10277|10275|10278|10276|10277|10275|20506
1732524600000|2024-11-25 08:50:00|10277.2|10275.2|10278.5|10276.5|10278.5|10276.5|10277|10275|1499
1732524900000|2024-11-25 08:55:00|10278.3|10276.3|10277.4|10275.4|10278.3|10276.3|10277.4|10275.4|6013
1732525200000|2024-11-25 09:00:00|10277.2|10275.2|10277.2|10275.2|10278.1|10276.1|10276.6|10274.6|2456
1732525500000|2024-11-25 09:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|13933
1732525800000|2024-11-25 09:10:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|5928
1732526100000|2024-11-25 09:15:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1841
1732526400000|2024-11-25 09:20:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.2|10274.2|10546
1732526700000|2024-11-25 09:25:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10276.2|10274.2|6648
1732527000000|2024-11-25 09:30:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|776
1732527300000|2024-11-25 09:35:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|865
1732527600000|2024-11-25 09:40:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|1814
1732527900000|2024-11-25 09:45:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1094
1732528200000|2024-11-25 09:50:00|10276.6|10274.6|10277|10275|10277|10275|10276.2|10274.2|734
1732528500000|2024-11-25 09:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|518
1732528800000|2024-11-25 10:00:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|449
1732529100000|2024-11-25 10:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|6846
1732529400000|2024-11-25 10:10:00|10277|10275|10277|10275|10277|10275|10276.8|10274.8|311
1732529700000|2024-11-25 10:15:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|1539
1732530000000|2024-11-25 10:20:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|98
1732530300000|2024-11-25 10:25:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|9942
1732530600000|2024-11-25 10:30:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|34
1732530900000|2024-11-25 10:35:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|3807
1732531200000|2024-11-25 10:40:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|6241
1732531500000|2024-11-25 10:45:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|173
1732531800000|2024-11-25 10:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|139
1732532100000|2024-11-25 10:55:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10277|10275|237
1732532400000|2024-11-25 11:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|2379
1732532700000|2024-11-25 11:05:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|141
1732533000000|2024-11-25 11:10:00|||||||||161
1732533300000|2024-11-25 11:15:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1334
1732533600000|2024-11-25 11:20:00|||||||||932
1732533900000|2024-11-25 11:25:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|593
1732534200000|2024-11-25 11:30:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|3385
1732534500000|2024-11-25 11:35:00|10277.6|10275.6|10277|10275|10277.6|10275.6|10277|10275|1165
1732534800000|2024-11-25 11:40:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|8236
1732535100000|2024-11-25 11:45:00|10276.8|10274.8|10277|10275|10277|10275|10276.6|10274.6|128
1732535400000|2024-11-25 11:50:00|10276.8|10274.8|10276.2|10274.2|10277|10275|10276.2|10274.2|1729
1732535700000|2024-11-25 11:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|11435
1732536000000|2024-11-25 12:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|7055
1732536300000|2024-11-25 12:05:00|10276.2|10274.2|10276|10274|10276.6|10274.6|10275.8|10273.8|1612
1732536600000|2024-11-25 12:10:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|10090
1732536900000|2024-11-25 12:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|7979
1732537200000|2024-11-25 12:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|5489
1732537500000|2024-11-25 12:25:00|10275.4|10273.4|10276.4|10274.4|10276.6|10274.6|10275.4|10273.4|1253
1732537800000|2024-11-25 12:30:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.4|10274.4|4192
1732538100000|2024-11-25 12:35:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|4448
1732538400000|2024-11-25 12:40:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|14338
1732538700000|2024-11-25 12:45:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|9690
1732539000000|2024-11-25 12:50:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|2527
1732539300000|2024-11-25 12:55:00|10278.5|10276.5|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1027
1732539600000|2024-11-25 13:00:00|10279.3|10277.3|10280.5|10278.5|10281.3|10279.3|10278.9|10276.9|34612
1732539900000|2024-11-25 13:05:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|4836
1732540200000|2024-11-25 13:10:00|10282.1|10280.1|10283.2|10281.2|10283.6|10281.6|10281.7|10279.7|11235
1732540500000|2024-11-25 13:15:00|10282.8|10280.8|10285.2|10283.2|10285.6|10283.6|10282.8|10280.8|3354
1732540800000|2024-11-25 13:20:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284|10282|19029
1732541100000|2024-11-25 13:25:00|10285.6|10283.6|10284.8|10282.8|10286|10284|10284.8|10282.8|3882
1732541400000|2024-11-25 13:30:00|10285|10283|10283.6|10281.6|10285.2|10283.2|10283.2|10281.2|3575
1732541700000|2024-11-25 13:35:00|10284|10282|10285.2|10283.2|10286.4|10284.4|10284|10282|6669
1732542000000|2024-11-25 13:40:00|10284.8|10282.8|10286|10284|10286.4|10284.4|10284.8|10282.8|10636
1732542300000|2024-11-25 13:45:00|10286.4|10284.4|10284.8|10282.8|10286.4|10284.4|10284.8|10282.8|9801
1732542600000|2024-11-25 13:50:00|10284.4|10282.4|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|24626
1732542900000|2024-11-25 13:55:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|5007
1732543200000|2024-11-25 14:00:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|7684
1732543500000|2024-11-25 14:05:00|10283.2|10281.2|10284.8|10282.8|10284.8|10282.8|10283.2|10281.2|82285
1732543800000|2024-11-25 14:10:00|10284.4|10282.4|10286|10284|10286|10284|10284|10282|26378
1732544100000|2024-11-25 14:15:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10284.8|10282.8|12354
1732544400000|2024-11-25 14:20:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10285.2|10283.2|13695
1732544700000|2024-11-25 14:25:00|10286.4|10284.4|10287.1|10285.1|10287.5|10285.5|10286|10284|12468
1732545000000|2024-11-25 14:30:00|10287.5|10285.5|10285.6|10283.6|10287.7|10285.7|10285.6|10283.6|16704
1732545300000|2024-11-25 14:35:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|22212
1732545600000|2024-11-25 14:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|96271
1732545900000|2024-11-25 14:45:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|28270
1732546200000|2024-11-25 14:50:00|10286.2|10284.2|10286.7|10284.7|10287.1|10285.1|10286|10284|5912
1732546500000|2024-11-25 14:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|35994
1732546800000|2024-11-25 15:00:00|10287.9|10285.9|10286.4|10284.4|10287.9|10285.9|10286|10284|22262
1732547100000|2024-11-25 15:05:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|8569
1732547400000|2024-11-25 15:10:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|10054
1732547700000|2024-11-25 15:15:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|7096
1732548000000|2024-11-25 15:20:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|7336
1732548300000|2024-11-25 15:25:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|22610
1732548600000|2024-11-25 15:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|5826
1732548900000|2024-11-25 15:35:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|22082
1732549200000|2024-11-25 15:40:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|8553
1732549500000|2024-11-25 15:45:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|17691
1732549800000|2024-11-25 15:50:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|51053
1732550100000|2024-11-25 15:55:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|56001
1732550400000|2024-11-25 16:00:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|5175
1732550700000|2024-11-25 16:05:00|10285|10283|10284.4|10282.4|10285.6|10283.6|10283.6|10281.6|4811
1732551000000|2024-11-25 16:10:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|10198
1732551300000|2024-11-25 16:15:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|5991
1732551600000|2024-11-25 16:20:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|54033
1732551900000|2024-11-25 16:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|63730
1732552200000|2024-11-25 16:30:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10284.8|10282.8|5594
1732552500000|2024-11-25 16:35:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|11502
1732552800000|2024-11-25 16:40:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284|10282|14506
1732553100000|2024-11-25 16:45:00|10284|10282|10285.2|10283.2|10285.2|10283.2|10284|10282|3833
1732553400000|2024-11-25 16:50:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.8|10282.8|45735
1732553700000|2024-11-25 16:55:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|6524
1732554000000|2024-11-25 17:00:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|16560
1732554300000|2024-11-25 17:05:00|10285.8|10283.8|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|2437
1732554600000|2024-11-25 17:10:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.8|10283.8|1702
1732554900000|2024-11-25 17:15:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2610
1732555200000|2024-11-25 17:20:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2733
1732555500000|2024-11-25 17:25:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|3358
1732555800000|2024-11-25 17:30:00|10285.6|10283.6|10285.4|10283.4|10286|10284|10285.2|10283.2|3511
1732556100000|2024-11-25 17:35:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|6842
1732556400000|2024-11-25 17:40:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|44132
1732556700000|2024-11-25 17:45:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|2348
1732557000000|2024-11-25 17:50:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|3408
1732557300000|2024-11-25 17:55:00|10285.6|10283.6|10284.8|10282.8|10286|10284|10284.8|10282.8|24783
1732557600000|2024-11-25 18:00:00|10285.2|10283.2|10287.9|10285.9|10287.9|10285.9|10284.8|10282.8|6359
1732557900000|2024-11-25 18:05:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|12205
1732558200000|2024-11-25 18:10:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2205
1732558500000|2024-11-25 18:15:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|3440
1732558800000|2024-11-25 18:20:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|28849
1732559100000|2024-11-25 18:25:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|3353
1732559400000|2024-11-25 18:30:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|3550
1732559700000|2024-11-25 18:35:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|2194
1732560000000|2024-11-25 18:40:00|10290.1|10288.1|10290.6|10288.6|10291|10289|10289.9|10287.9|6158
1732560300000|2024-11-25 18:45:00|10291|10289|10291|10289|10291|10289|10291|10289|13683
1732560600000|2024-11-25 18:50:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|3370
1732560900000|2024-11-25 18:55:00|10291.6|10289.6|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|3829
1732561200000|2024-11-25 19:00:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|7657
1732561500000|2024-11-25 19:05:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10290.3|10288.3|17375
1732561800000|2024-11-25 19:10:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|2935
1732562100000|2024-11-25 19:15:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|37910
1732562400000|2024-11-25 19:20:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|28733
1732562700000|2024-11-25 19:25:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|3574
1732563000000|2024-11-25 19:30:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|7575
1732563300000|2024-11-25 19:35:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|2263
1732563600000|2024-11-25 19:40:00|10291.6|10289.6|10291.8|10289.8|10292.2|10290.2|10291.6|10289.6|2322
1732563900000|2024-11-25 19:45:00|10292|10290|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|3492
1732564200000|2024-11-25 19:50:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291|10289|4384
1732564500000|2024-11-25 19:55:00|10292|10290|10292.6|10290.6|10292.6|10290.6|10291|10289|5499
1732564800000|2024-11-25 20:00:00|10292.2|10290.2|10291|10289|10292.2|10290.2|10291|10289|9859
1732565100000|2024-11-25 20:05:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|4438
1732565400000|2024-11-25 20:10:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|10504
1732565700000|2024-11-25 20:15:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|8980
1732566000000|2024-11-25 20:20:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|4782
1732566300000|2024-11-25 20:25:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|6439
1732566600000|2024-11-25 20:30:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|4436
1732566900000|2024-11-25 20:35:00|||||||||2122
1732567200000|2024-11-25 20:40:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|11511
1732567500000|2024-11-25 20:45:00|10293|10291|10291.8|10289.8|10293|10291|10291.8|10289.8|11614
1732567800000|2024-11-25 20:50:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1211
1732568100000|2024-11-25 20:55:00|10292|10290|10293|10291|10293|10291|10291.8|10289.8|2918
1732568400000|2024-11-25 21:00:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|4840
1732568700000|2024-11-25 21:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|858
1732569000000|2024-11-25 21:10:00|||||||||2552
1732569300000|2024-11-25 21:15:00|10292.6|10290.6|10291.8|10289.8|10293|10291|10291.8|10289.8|859
1732569600000|2024-11-25 21:20:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|1917
1732569900000|2024-11-25 21:25:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|2516
1732570200000|2024-11-25 21:30:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|2443
1732570500000|2024-11-25 21:35:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|804
1732570800000|2024-11-25 21:40:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1149
1732571100000|2024-11-25 21:45:00|||||||||2553
1732571400000|2024-11-25 21:50:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1659
1732571700000|2024-11-25 21:55:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|25431
1732575600000|2024-11-25 23:00:00|10291.6|10289.6|10292.2|10290.2|10292.2|10290.2|10291|10289|239
1732575900000|2024-11-25 23:05:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|919
1732576200000|2024-11-25 23:10:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1060
1732576500000|2024-11-25 23:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|132
1732576800000|2024-11-25 23:20:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|361
1732577100000|2024-11-25 23:25:00|||||||||80
1732577400000|2024-11-25 23:30:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|242
1732577700000|2024-11-25 23:35:00|||||||||81
1732578000000|2024-11-25 23:40:00|10291.8|10289.8|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|993
1732578300000|2024-11-25 23:45:00|10291.6|10289.6|10288.7|10286.7|10291.8|10289.8|10288.7|10286.7|1689
1732578600000|2024-11-25 23:50:00|10289.1|10287.1|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|2605
1732578900000|2024-11-25 23:55:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|476
1732492800000|2024-11-25 00:00:00|10278.1|10276.1|10277.6|10275.6|10278.1|10276.1|10277.4|10275.4|1053
1732493100000|2024-11-25 00:05:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1070
1732493400000|2024-11-25 00:10:00|10278|10276|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|150
1732493700000|2024-11-25 00:15:00|10278.7|10276.7|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|336
1732494000000|2024-11-25 00:20:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|299
1732494300000|2024-11-25 00:25:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.3|10276.3|395
1732494600000|2024-11-25 00:30:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|359
1732494900000|2024-11-25 00:35:00|10278.5|10276.5|10277.8|10275.8|10278.7|10276.7|10277.8|10275.8|1097
1732495200000|2024-11-25 00:40:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277|10275|559
1732495500000|2024-11-25 00:45:00|10277|10275|10277|10275|10277|10275|10277|10275|165
1732495800000|2024-11-25 00:50:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10276.6|10274.6|427
1732496100000|2024-11-25 00:55:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|337
1732496400000|2024-11-25 01:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|310
1732496700000|2024-11-25 01:05:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|2135
1732497000000|2024-11-25 01:10:00|10277|10275|10276.8|10274.8|10277|10275|10276.6|10274.6|41
1732497300000|2024-11-25 01:15:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|154
1732497600000|2024-11-25 01:20:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|6602
1732497900000|2024-11-25 01:25:00|10277.4|10275.4|10277.6|10275.6|10277.8|10275.8|10277.4|10275.4|113
1732498200000|2024-11-25 01:30:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|9620
1732498500000|2024-11-25 01:35:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|531
1732498800000|2024-11-25 01:40:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1003
1732499100000|2024-11-25 01:45:00|10277.2|10275.2|10277.4|10275.4|10277.6|10275.6|10277|10275|1074
1732499400000|2024-11-25 01:50:00|10277.2|10275.2|10277.2|10275.2|10277.4|10275.4|10277|10275|248
1732499700000|2024-11-25 01:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|591
1732500000000|2024-11-25 02:00:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|234
1732500300000|2024-11-25 02:05:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1221
1732500600000|2024-11-25 02:10:00|10277.8|10275.8|10278|10276|10278.1|10276.1|10277.8|10275.8|171
1732500900000|2024-11-25 02:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|400
1732501200000|2024-11-25 02:20:00|||||||||131
1732501500000|2024-11-25 02:25:00|||||||||523
1732501800000|2024-11-25 02:30:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278|10276|104
1732502100000|2024-11-25 02:35:00|||||||||224
1732502400000|2024-11-25 02:40:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|384
1732502700000|2024-11-25 02:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|91
1732503000000|2024-11-25 02:50:00|||||||||358
1732503300000|2024-11-25 02:55:00|||||||||17
1732503600000|2024-11-25 03:00:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|348
1732503900000|2024-11-25 03:05:00|||||||||38
1732504200000|2024-11-25 03:10:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|134
1732504500000|2024-11-25 03:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|514
1732504800000|2024-11-25 03:20:00|||||||||32
1732505100000|2024-11-25 03:25:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|902
1732505400000|2024-11-25 03:30:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|43
1732505700000|2024-11-25 03:35:00|||||||||60
1732506000000|2024-11-25 03:40:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|119
1732506300000|2024-11-25 03:45:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|448
1732506600000|2024-11-25 03:50:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|195
1732506900000|2024-11-25 03:55:00|10279.5|10277.5|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|630
1732507200000|2024-11-25 04:00:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|680
1732507500000|2024-11-25 04:05:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|283
1732507800000|2024-11-25 04:10:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|62
1732508100000|2024-11-25 04:15:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|783
1732508400000|2024-11-25 04:20:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|234
1732508700000|2024-11-25 04:25:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|217
1732509000000|2024-11-25 04:30:00|10278.5|10276.5|10278.7|10276.7|10278.9|10276.9|10278.1|10276.1|176
1732509300000|2024-11-25 04:35:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|487
1732509600000|2024-11-25 04:40:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|582
1732509900000|2024-11-25 04:45:00|||||||||9
1732510200000|2024-11-25 04:50:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|519
1732510500000|2024-11-25 04:55:00|10279.1|10277.1|10278.9|10276.9|10279.1|10277.1|10278.5|10276.5|560
1732510800000|2024-11-25 05:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|74
1732511100000|2024-11-25 05:05:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|494
1732511400000|2024-11-25 05:10:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|166
1732511700000|2024-11-25 05:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|796
1732512000000|2024-11-25 05:20:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|220
1732512300000|2024-11-25 05:25:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|66
1732512600000|2024-11-25 05:30:00|||||||||8
1732512900000|2024-11-25 05:35:00|||||||||298
1732513200000|2024-11-25 05:40:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|399
1732513500000|2024-11-25 05:45:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|478
1732513800000|2024-11-25 05:50:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|183
1732514100000|2024-11-25 05:55:00|10279.3|10277.3|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|7719
1732514400000|2024-11-25 06:00:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.9|10277.9|4476
1732514700000|2024-11-25 06:05:00|10279.9|10277.9|10279.3|10277.3|10280.1|10278.1|10278.9|10276.9|326
1732515000000|2024-11-25 06:10:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|492
1732515300000|2024-11-25 06:15:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|12058
1732515600000|2024-11-25 06:20:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|833
1732515900000|2024-11-25 06:25:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|5270
1732516200000|2024-11-25 06:30:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|1131
1732516500000|2024-11-25 06:35:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|6981
1732516800000|2024-11-25 06:40:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|823
1732517100000|2024-11-25 06:45:00|10280.5|10278.5|10280.1|10278.1|10280.7|10278.7|10280.1|10278.1|510
1732517400000|2024-11-25 06:50:00|10280.5|10278.5|10281.1|10279.1|10281.3|10279.3|10280.5|10278.5|918
1732517700000|2024-11-25 06:55:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|218
1732518000000|2024-11-25 07:00:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|15945
1732518300000|2024-11-25 07:05:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|642
1732518600000|2024-11-25 07:10:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|767
1732518900000|2024-11-25 07:15:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|224
1732519200000|2024-11-25 07:20:00|10280.7|10278.7|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|6642
1732519500000|2024-11-25 07:25:00|10280.5|10278.5|10280.7|10278.7|10280.9|10278.9|10280.5|10278.5|211
1732519800000|2024-11-25 07:30:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1609
1732520100000|2024-11-25 07:35:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|3493
1732520400000|2024-11-25 07:40:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|609
1732520700000|2024-11-25 07:45:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|1791
1732521000000|2024-11-25 07:50:00|10280.5|10278.5|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|13011
1732521300000|2024-11-25 07:55:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|576
1732521600000|2024-11-25 08:00:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|1444
1732521900000|2024-11-25 08:05:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277|10275|921
1732522200000|2024-11-25 08:10:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|14066
1732522500000|2024-11-25 08:15:00|10277.4|10275.4|10277.8|10275.8|10278.5|10276.5|10277|10275|2606
1732522800000|2024-11-25 08:20:00|10277.4|10275.4|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|12594
1732523100000|2024-11-25 08:25:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|761
1732523400000|2024-11-25 08:30:00|10278.1|10276.1|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|498
1732523700000|2024-11-25 08:35:00|10278.5|10276.5|10278|10276|10278.5|10276.5|10277.8|10275.8|2303
1732524000000|2024-11-25 08:40:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|12154
1732524300000|2024-11-25 08:45:00|10277.4|10275.4|10277|10275|10278|10276|10277|10275|20506
1732524600000|2024-11-25 08:50:00|10277.2|10275.2|10278.5|10276.5|10278.5|10276.5|10277|10275|1499
1732524900000|2024-11-25 08:55:00|10278.3|10276.3|10277.4|10275.4|10278.3|10276.3|10277.4|10275.4|6013
1732525200000|2024-11-25 09:00:00|10277.2|10275.2|10277.2|10275.2|10278.1|10276.1|10276.6|10274.6|2456
1732525500000|2024-11-25 09:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|13933
1732525800000|2024-11-25 09:10:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|5928
1732526100000|2024-11-25 09:15:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1841
1732526400000|2024-11-25 09:20:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.2|10274.2|10546
1732526700000|2024-11-25 09:25:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10276.2|10274.2|6648
1732527000000|2024-11-25 09:30:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|776
1732527300000|2024-11-25 09:35:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|865
1732527600000|2024-11-25 09:40:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|1814
1732527900000|2024-11-25 09:45:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1094
1732528200000|2024-11-25 09:50:00|10276.6|10274.6|10277|10275|10277|10275|10276.2|10274.2|734
1732528500000|2024-11-25 09:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|518
1732528800000|2024-11-25 10:00:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|449
1732529100000|2024-11-25 10:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|6846
1732529400000|2024-11-25 10:10:00|10277|10275|10277|10275|10277|10275|10276.8|10274.8|311
1732529700000|2024-11-25 10:15:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|1539
1732530000000|2024-11-25 10:20:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|98
1732530300000|2024-11-25 10:25:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|9942
1732530600000|2024-11-25 10:30:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|34
1732530900000|2024-11-25 10:35:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|3807
1732531200000|2024-11-25 10:40:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|6241
1732531500000|2024-11-25 10:45:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|173
1732531800000|2024-11-25 10:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|139
1732532100000|2024-11-25 10:55:00|10277|10275|10278.1|10276.1|10278.1|10276.1|10277|10275|237
1732532400000|2024-11-25 11:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|2379
1732532700000|2024-11-25 11:05:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|141
1732533000000|2024-11-25 11:10:00|||||||||161
1732533300000|2024-11-25 11:15:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1334
1732533600000|2024-11-25 11:20:00|||||||||932
1732533900000|2024-11-25 11:25:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|593
1732534200000|2024-11-25 11:30:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|3385
1732534500000|2024-11-25 11:35:00|10277.6|10275.6|10277|10275|10277.6|10275.6|10277|10275|1165
1732534800000|2024-11-25 11:40:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|8236
1732535100000|2024-11-25 11:45:00|10276.8|10274.8|10277|10275|10277|10275|10276.6|10274.6|128
1732535400000|2024-11-25 11:50:00|10276.8|10274.8|10276.2|10274.2|10277|10275|10276.2|10274.2|1729
1732535700000|2024-11-25 11:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|11435
1732536000000|2024-11-25 12:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|7055
1732536300000|2024-11-25 12:05:00|10276.2|10274.2|10276|10274|10276.6|10274.6|10275.8|10273.8|1612
1732536600000|2024-11-25 12:10:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|10090
1732536900000|2024-11-25 12:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|7979
1732537200000|2024-11-25 12:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|5489
1732537500000|2024-11-25 12:25:00|10275.4|10273.4|10276.4|10274.4|10276.6|10274.6|10275.4|10273.4|1253
1732537800000|2024-11-25 12:30:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.4|10274.4|4192
1732538100000|2024-11-25 12:35:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|4448
1732538400000|2024-11-25 12:40:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|14338
1732538700000|2024-11-25 12:45:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|9690
1732539000000|2024-11-25 12:50:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|2527
1732539300000|2024-11-25 12:55:00|10278.5|10276.5|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1027
1732539600000|2024-11-25 13:00:00|10279.3|10277.3|10280.5|10278.5|10281.3|10279.3|10278.9|10276.9|34612
1732539900000|2024-11-25 13:05:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|4836
1732540200000|2024-11-25 13:10:00|10282.1|10280.1|10283.2|10281.2|10283.6|10281.6|10281.7|10279.7|11235
1732540500000|2024-11-25 13:15:00|10282.8|10280.8|10285.2|10283.2|10285.6|10283.6|10282.8|10280.8|3354
1732540800000|2024-11-25 13:20:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284|10282|19029
1732541100000|2024-11-25 13:25:00|10285.6|10283.6|10284.8|10282.8|10286|10284|10284.8|10282.8|3882
1732541400000|2024-11-25 13:30:00|10285|10283|10283.6|10281.6|10285.2|10283.2|10283.2|10281.2|3575
1732541700000|2024-11-25 13:35:00|10284|10282|10285.2|10283.2|10286.4|10284.4|10284|10282|6669
1732542000000|2024-11-25 13:40:00|10284.8|10282.8|10286|10284|10286.4|10284.4|10284.8|10282.8|10636
1732542300000|2024-11-25 13:45:00|10286.4|10284.4|10284.8|10282.8|10286.4|10284.4|10284.8|10282.8|9801
1732542600000|2024-11-25 13:50:00|10284.4|10282.4|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|24626
1732542900000|2024-11-25 13:55:00|10285.6|10283.6|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|5007
1732543200000|2024-11-25 14:00:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|7684
1732543500000|2024-11-25 14:05:00|10283.2|10281.2|10284.8|10282.8|10284.8|10282.8|10283.2|10281.2|82285
1732543800000|2024-11-25 14:10:00|10284.4|10282.4|10286|10284|10286|10284|10284|10282|26378
1732544100000|2024-11-25 14:15:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10284.8|10282.8|12354
1732544400000|2024-11-25 14:20:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10285.2|10283.2|13695
1732544700000|2024-11-25 14:25:00|10286.4|10284.4|10287.1|10285.1|10287.5|10285.5|10286|10284|12468
1732545000000|2024-11-25 14:30:00|10287.5|10285.5|10285.6|10283.6|10287.7|10285.7|10285.6|10283.6|16704
1732545300000|2024-11-25 14:35:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|22212
1732545600000|2024-11-25 14:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|96271
1732545900000|2024-11-25 14:45:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|28270
1732546200000|2024-11-25 14:50:00|10286.2|10284.2|10286.7|10284.7|10287.1|10285.1|10286|10284|5912
1732546500000|2024-11-25 14:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|35994
1732546800000|2024-11-25 15:00:00|10287.9|10285.9|10286.4|10284.4|10287.9|10285.9|10286|10284|22262
1732547100000|2024-11-25 15:05:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|8569
1732547400000|2024-11-25 15:10:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|10054
1732547700000|2024-11-25 15:15:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|7096
1732548000000|2024-11-25 15:20:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|7336
1732548300000|2024-11-25 15:25:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|22610
1732548600000|2024-11-25 15:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|5826
1732548900000|2024-11-25 15:35:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|22082
1732549200000|2024-11-25 15:40:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|8553
1732549500000|2024-11-25 15:45:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|17691
1732549800000|2024-11-25 15:50:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|51053
1732550100000|2024-11-25 15:55:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10285.6|10283.6|56001
1732550400000|2024-11-25 16:00:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|5175
1732550700000|2024-11-25 16:05:00|10285|10283|10284.4|10282.4|10285.6|10283.6|10283.6|10281.6|4811
1732551000000|2024-11-25 16:10:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|10198
1732551300000|2024-11-25 16:15:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|5991
1732551600000|2024-11-25 16:20:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|54033
1732551900000|2024-11-25 16:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|63730
1732552200000|2024-11-25 16:30:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10284.8|10282.8|5594
1732552500000|2024-11-25 16:35:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|11502
1732552800000|2024-11-25 16:40:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284|10282|14506
1732553100000|2024-11-25 16:45:00|10284|10282|10285.2|10283.2|10285.2|10283.2|10284|10282|3833
1732553400000|2024-11-25 16:50:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.8|10282.8|45735
1732553700000|2024-11-25 16:55:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|6524
1732554000000|2024-11-25 17:00:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|16560
1732554300000|2024-11-25 17:05:00|10285.8|10283.8|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|2437
1732554600000|2024-11-25 17:10:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.8|10283.8|1702
1732554900000|2024-11-25 17:15:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2610
1732555200000|2024-11-25 17:20:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2733
1732555500000|2024-11-25 17:25:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|3358
1732555800000|2024-11-25 17:30:00|10285.6|10283.6|10285.4|10283.4|10286|10284|10285.2|10283.2|3511
1732556100000|2024-11-25 17:35:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|6842
1732556400000|2024-11-25 17:40:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|44132
1732556700000|2024-11-25 17:45:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|2348
1732557000000|2024-11-25 17:50:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|3408
1732557300000|2024-11-25 17:55:00|10285.6|10283.6|10284.8|10282.8|10286|10284|10284.8|10282.8|24783
1732557600000|2024-11-25 18:00:00|10285.2|10283.2|10287.9|10285.9|10287.9|10285.9|10284.8|10282.8|6359
1732557900000|2024-11-25 18:05:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|12205
1732558200000|2024-11-25 18:10:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|2205
1732558500000|2024-11-25 18:15:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|3440
1732558800000|2024-11-25 18:20:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|28849
1732559100000|2024-11-25 18:25:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|3353
1732559400000|2024-11-25 18:30:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|3550
1732559700000|2024-11-25 18:35:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|2194
1732560000000|2024-11-25 18:40:00|10290.1|10288.1|10290.6|10288.6|10291|10289|10289.9|10287.9|6158
1732560300000|2024-11-25 18:45:00|10291|10289|10291|10289|10291|10289|10291|10289|13683
1732560600000|2024-11-25 18:50:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|3370
1732560900000|2024-11-25 18:55:00|10291.6|10289.6|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|3829
1732561200000|2024-11-25 19:00:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|7657
1732561500000|2024-11-25 19:05:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10290.3|10288.3|17375
1732561800000|2024-11-25 19:10:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|2935
1732562100000|2024-11-25 19:15:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|37910
1732562400000|2024-11-25 19:20:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|28733
1732562700000|2024-11-25 19:25:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|3574
1732563000000|2024-11-25 19:30:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|7575
1732563300000|2024-11-25 19:35:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|2263
1732563600000|2024-11-25 19:40:00|10291.6|10289.6|10291.8|10289.8|10292.2|10290.2|10291.6|10289.6|2322
1732563900000|2024-11-25 19:45:00|10292|10290|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|3492
1732564200000|2024-11-25 19:50:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291|10289|4384
1732564500000|2024-11-25 19:55:00|10292|10290|10292.6|10290.6|10292.6|10290.6|10291|10289|5499
1732564800000|2024-11-25 20:00:00|10292.2|10290.2|10291|10289|10292.2|10290.2|10291|10289|9859
1732565100000|2024-11-25 20:05:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|4438
1732565400000|2024-11-25 20:10:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|10504
1732565700000|2024-11-25 20:15:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|8980
1732566000000|2024-11-25 20:20:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|4782
1732566300000|2024-11-25 20:25:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|6439
1732566600000|2024-11-25 20:30:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|4436
1732566900000|2024-11-25 20:35:00|||||||||2122
1732567200000|2024-11-25 20:40:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|11511
1732567500000|2024-11-25 20:45:00|10293|10291|10291.8|10289.8|10293|10291|10291.8|10289.8|11614
1732567800000|2024-11-25 20:50:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1211
1732568100000|2024-11-25 20:55:00|10292|10290|10293|10291|10293|10291|10291.8|10289.8|2918
1732568400000|2024-11-25 21:00:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|4840
1732568700000|2024-11-25 21:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.2|10290.2|858
1732569000000|2024-11-25 21:10:00|||||||||2552
1732569300000|2024-11-25 21:15:00|10292.6|10290.6|10291.8|10289.8|10293|10291|10291.8|10289.8|859
1732569600000|2024-11-25 21:20:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|1917
1732569900000|2024-11-25 21:25:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|2516
1732570200000|2024-11-25 21:30:00|10292.2|10290.2|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|2443
1732570500000|2024-11-25 21:35:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|804
1732570800000|2024-11-25 21:40:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1149
1732571100000|2024-11-25 21:45:00|||||||||2553
1732571400000|2024-11-25 21:50:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1659
1732571700000|2024-11-25 21:55:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|25431
1732575600000|2024-11-25 23:00:00|10291.6|10289.6|10292.2|10290.2|10292.2|10290.2|10291|10289|239
1732575900000|2024-11-25 23:05:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|919
1732576200000|2024-11-25 23:10:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1060
1732576500000|2024-11-25 23:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|132
1732576800000|2024-11-25 23:20:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|361
1732577100000|2024-11-25 23:25:00|||||||||80
1732577400000|2024-11-25 23:30:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|242
1732577700000|2024-11-25 23:35:00|||||||||81
1732578000000|2024-11-25 23:40:00|10291.8|10289.8|10291.8|10289.8|10292.6|10290.6|10291.4|10289.4|993
1732578300000|2024-11-25 23:45:00|10291.6|10289.6|10288.7|10286.7|10291.8|10289.8|10288.7|10286.7|1689
1732578600000|2024-11-25 23:50:00|10289.1|10287.1|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|2605
1732578900000|2024-11-25 23:55:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|476
1732579200000|2024-11-26 00:00:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|960
1732579500000|2024-11-26 00:05:00|10288.1|10286.1|10287.9|10285.9|10288.1|10286.1|10287.1|10285.1|890
1732579800000|2024-11-26 00:10:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|586
1732580100000|2024-11-26 00:15:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|3427
1732580400000|2024-11-26 00:20:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|341
1732580700000|2024-11-26 00:25:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|175
1732581000000|2024-11-26 00:30:00|10288.1|10286.1|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|2100
1732581300000|2024-11-26 00:35:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|677
1732581600000|2024-11-26 00:40:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|2659
1732581900000|2024-11-26 00:45:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|229
1732582200000|2024-11-26 00:50:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|2725
1732582500000|2024-11-26 00:55:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|845
1732582800000|2024-11-26 01:00:00|10287.9|10285.9|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|2458
1732583100000|2024-11-26 01:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|203
1732583400000|2024-11-26 01:10:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|291
1732583700000|2024-11-26 01:15:00|10288.5|10286.5|10289.5|10287.5|10289.5|10287.5|10288.5|10286.5|919
1732584000000|2024-11-26 01:20:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|347
1732584300000|2024-11-26 01:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|135
1732584600000|2024-11-26 01:30:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|742
1732584900000|2024-11-26 01:35:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|298
1732585200000|2024-11-26 01:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|70
1732585500000|2024-11-26 01:45:00|||||||||259
1732585800000|2024-11-26 01:50:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|118
1732586100000|2024-11-26 01:55:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|387
1732586400000|2024-11-26 02:00:00|10288.5|10286.5|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|229
1732586700000|2024-11-26 02:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|247
1732587000000|2024-11-26 02:10:00|||||||||431
1732587300000|2024-11-26 02:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|292
1732587600000|2024-11-26 02:20:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|236
1732587900000|2024-11-26 02:25:00|||||||||201
1732588200000|2024-11-26 02:30:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|48
1732588500000|2024-11-26 02:35:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|684
1732588800000|2024-11-26 02:40:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|38
1732589100000|2024-11-26 02:45:00|||||||||332
1732589400000|2024-11-26 02:50:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|144
1732589700000|2024-11-26 02:55:00|10288.7|10286.7|10288.5|10286.5|10288.7|10286.7|10288.3|10286.3|246
1732590000000|2024-11-26 03:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|74
1732590300000|2024-11-26 03:05:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1664
1732590600000|2024-11-26 03:10:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|79
1732590900000|2024-11-26 03:15:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|55
1732591200000|2024-11-26 03:20:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|2055
1732591500000|2024-11-26 03:25:00|||||||||306
1732591800000|2024-11-26 03:30:00|||||||||85
1732592100000|2024-11-26 03:35:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|689
1732592400000|2024-11-26 03:40:00|||||||||61
1732592700000|2024-11-26 03:45:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|691
1732593000000|2024-11-26 03:50:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|404
1732593300000|2024-11-26 03:55:00|||||||||26
1732593600000|2024-11-26 04:00:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|58
1732593900000|2024-11-26 04:05:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|26
1732594200000|2024-11-26 04:10:00|||||||||112
1732594500000|2024-11-26 04:15:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|230
1732594800000|2024-11-26 04:20:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|95
1732595100000|2024-11-26 04:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|3369
1732595400000|2024-11-26 04:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|5930
1732595700000|2024-11-26 04:35:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|580
1732596000000|2024-11-26 04:40:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|856
1732596300000|2024-11-26 04:45:00|||||||||472
1732596600000|2024-11-26 04:50:00|||||||||38
1732596900000|2024-11-26 04:55:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|678
1732597200000|2024-11-26 05:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|23
1732597500000|2024-11-26 05:05:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|313
1732597800000|2024-11-26 05:10:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|691
1732598100000|2024-11-26 05:15:00|||||||||94
1732598400000|2024-11-26 05:20:00|10287.9|10285.9|10288.1|10286.1|10288.3|10286.3|10287.9|10285.9|477
1732598700000|2024-11-26 05:25:00|10287.9|10285.9|10287.9|10285.9|10288.1|10286.1|10287.9|10285.9|530
1732599000000|2024-11-26 05:30:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|609
1732599300000|2024-11-26 05:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|378
1732599600000|2024-11-26 05:40:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1873
1732599900000|2024-11-26 05:45:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|673
1732600200000|2024-11-26 05:50:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|257
1732600500000|2024-11-26 05:55:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|50
1732600800000|2024-11-26 06:00:00|||||||||119
1732601100000|2024-11-26 06:05:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|90
1732601400000|2024-11-26 06:10:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|887
1732601700000|2024-11-26 06:15:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.3|10285.3|321
1732602000000|2024-11-26 06:20:00|||||||||1450
1732602300000|2024-11-26 06:25:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1153
1732602600000|2024-11-26 06:30:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|107
1732602900000|2024-11-26 06:35:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|443
1732603200000|2024-11-26 06:40:00|||||||||56
1732603500000|2024-11-26 06:45:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|5981
1732603800000|2024-11-26 06:50:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|2364
1732604100000|2024-11-26 06:55:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|467
1732604400000|2024-11-26 07:00:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|249
1732604700000|2024-11-26 07:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|9583
1732605000000|2024-11-26 07:10:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1575
1732605300000|2024-11-26 07:15:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|288
1732605600000|2024-11-26 07:20:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1281
1732605900000|2024-11-26 07:25:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|2323
1732606200000|2024-11-26 07:30:00|10286.4|10284.4|10286.4|10284.4|10286.5|10284.5|10286.2|10284.2|15159
1732606500000|2024-11-26 07:35:00|10286|10284|10286|10284|10286.2|10284.2|10286|10284|473
1732606800000|2024-11-26 07:40:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|824
1732607100000|2024-11-26 07:45:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|2504
1732607400000|2024-11-26 07:50:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|3575
1732607700000|2024-11-26 07:55:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|2299
1732608000000|2024-11-26 08:00:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1794
1732608300000|2024-11-26 08:05:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|2083
1732608600000|2024-11-26 08:10:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1211
1732608900000|2024-11-26 08:15:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|956
1732609200000|2024-11-26 08:20:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|3078
1732609500000|2024-11-26 08:25:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|9658
1732609800000|2024-11-26 08:30:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|13974
1732610100000|2024-11-26 08:35:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|522
1732610400000|2024-11-26 08:40:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|991
1732610700000|2024-11-26 08:45:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|2326
1732611000000|2024-11-26 08:50:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|2217
1732611300000|2024-11-26 08:55:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1957
1732611600000|2024-11-26 09:00:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1435
1732611900000|2024-11-26 09:05:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|778
1732612200000|2024-11-26 09:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1918
1732612500000|2024-11-26 09:15:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1829
1732612800000|2024-11-26 09:20:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|100
1732613100000|2024-11-26 09:25:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.3|10285.3|3084
1732613400000|2024-11-26 09:30:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|144
1732613700000|2024-11-26 09:35:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1049
1732614000000|2024-11-26 09:40:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|2054
1732614300000|2024-11-26 09:45:00|||||||||1407
1732614600000|2024-11-26 09:50:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|7916
1732614900000|2024-11-26 09:55:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|1964
1732615200000|2024-11-26 10:00:00|10287.9|10285.9|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|13585
1732615500000|2024-11-26 10:05:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|1398
1732615800000|2024-11-26 10:10:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|726
1732616100000|2024-11-26 10:15:00|10288.1|10286.1|10287.9|10285.9|10288.1|10286.1|10287.9|10285.9|442
1732616400000|2024-11-26 10:20:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1482
1732616700000|2024-11-26 10:25:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1050
1732617000000|2024-11-26 10:30:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1201
1732617300000|2024-11-26 10:35:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1546
1732617600000|2024-11-26 10:40:00|||||||||3871
1732617900000|2024-11-26 10:45:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|778
1732618200000|2024-11-26 10:50:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|974
1732618500000|2024-11-26 10:55:00|10288.9|10286.9|10289.1|10287.1|10289.5|10287.5|10288.9|10286.9|3579
1732618800000|2024-11-26 11:00:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|11601
1732619100000|2024-11-26 11:05:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|983
1732619400000|2024-11-26 11:10:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|3586
1732619700000|2024-11-26 11:15:00|||||||||134
1732620000000|2024-11-26 11:20:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1498
1732620300000|2024-11-26 11:25:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|756
1732620600000|2024-11-26 11:30:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1464
1732620900000|2024-11-26 11:35:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1045
1732621200000|2024-11-26 11:40:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1010
1732621500000|2024-11-26 11:45:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|373
1732621800000|2024-11-26 11:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1051
1732622100000|2024-11-26 11:55:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|468
1732622400000|2024-11-26 12:00:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|2213
1732622700000|2024-11-26 12:05:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|2078
1732623000000|2024-11-26 12:10:00|10291|10289|10291|10289|10291|10289|10291|10289|822
1732623300000|2024-11-26 12:15:00|10291.4|10289.4|10292.2|10290.2|10292.4|10290.4|10291|10289|9223
1732623600000|2024-11-26 12:20:00|10292.6|10290.6|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|6098
1732623900000|2024-11-26 12:25:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|3166
1732624200000|2024-11-26 12:30:00|10294.6|10292.6|10293.4|10291.4|10294.6|10292.6|10293.4|10291.4|4227
1732624500000|2024-11-26 12:35:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293|10291|2084
1732624800000|2024-11-26 12:40:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10293|10291|20928
1732625100000|2024-11-26 12:45:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|2380
1732625400000|2024-11-26 12:50:00|10293.4|10291.4|10293.6|10291.6|10293.8|10291.8|10293.4|10291.4|7064
1732625700000|2024-11-26 12:55:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.6|10291.6|761
1732626000000|2024-11-26 13:00:00|10293.8|10291.8|10294.6|10292.6|10294.6|10292.6|10293.4|10291.4|11680
1732626300000|2024-11-26 13:05:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|2615
1732626600000|2024-11-26 13:10:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.4|10291.4|2143
1732626900000|2024-11-26 13:15:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|2377
1732627200000|2024-11-26 13:20:00|10293.8|10291.8|10292.2|10290.2|10293.8|10291.8|10292.2|10290.2|9830
1732627500000|2024-11-26 13:25:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|34530
1732627800000|2024-11-26 13:30:00|10291.6|10289.6|10293|10291|10293|10291|10291.4|10289.4|43382
1732628100000|2024-11-26 13:35:00|10292.6|10290.6|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|2273
1732628400000|2024-11-26 13:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|3950
1732628700000|2024-11-26 13:45:00|10293|10291|10293.8|10291.8|10294.2|10292.2|10292.6|10290.6|8393
1732629000000|2024-11-26 13:50:00|10294.2|10292.2|10293|10291|10294.2|10292.2|10293|10291|7792
1732629300000|2024-11-26 13:55:00|10293.4|10291.4|10291.6|10289.6|10293.4|10291.4|10291.4|10289.4|15090
1732629600000|2024-11-26 14:00:00|10291.4|10289.4|10290.5|10288.5|10291.8|10289.8|10290.3|10288.3|5790
1732629900000|2024-11-26 14:05:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|3003
1732630200000|2024-11-26 14:10:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10290.3|10288.3|9549
1732630500000|2024-11-26 14:15:00|10289.9|10287.9|10290.6|10288.6|10291|10289|10289.9|10287.9|2049
1732630800000|2024-11-26 14:20:00|10291|10289|10289.9|10287.9|10291|10289|10289.9|10287.9|3950
1732631100000|2024-11-26 14:25:00|10289.7|10287.7|10289.1|10287.1|10289.7|10287.7|10289.1|10287.1|1544
1732631400000|2024-11-26 14:30:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|5071
1732631700000|2024-11-26 14:35:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|3076
1732632000000|2024-11-26 14:40:00|10289.1|10287.1|10287.9|10285.9|10289.5|10287.5|10287.5|10285.5|8029
1732632300000|2024-11-26 14:45:00|10287.5|10285.5|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|8817
1732632600000|2024-11-26 14:50:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|4774
1732632900000|2024-11-26 14:55:00|10286.7|10284.7|10286.9|10284.9|10287.1|10285.1|10286.4|10284.4|9262
1732633200000|2024-11-26 15:00:00|10287.9|10285.9|10285.2|10283.2|10288.1|10286.1|10284.8|10282.8|19332
1732633500000|2024-11-26 15:05:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.4|10282.4|11612
1732633800000|2024-11-26 15:10:00|10285.2|10283.2|10284.4|10282.4|10285.6|10283.6|10284.4|10282.4|9261
1732634100000|2024-11-26 15:15:00|10284.6|10282.6|10284.4|10282.4|10285.6|10283.6|10284|10282|6880
1732634400000|2024-11-26 15:20:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|31788
1732634700000|2024-11-26 15:25:00|10284.8|10282.8|10283.2|10281.2|10284.8|10282.8|10283.2|10281.2|2954
1732635000000|2024-11-26 15:30:00|10283.6|10281.6|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|3484
1732635300000|2024-11-26 15:35:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|12458
1732635600000|2024-11-26 15:40:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|3994
1732635900000|2024-11-26 15:45:00|10284.6|10282.6|10284.8|10282.8|10285.6|10283.6|10284.6|10282.6|19837
1732636200000|2024-11-26 15:50:00|10284.4|10282.4|10284|10282|10284.8|10282.8|10284|10282|2982
1732636500000|2024-11-26 15:55:00|10284.2|10282.2|10285.2|10283.2|10285.2|10283.2|10284|10282|2938
1732636800000|2024-11-26 16:00:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|6552
1732637100000|2024-11-26 16:05:00|10284.8|10282.8|10283.2|10281.2|10284.8|10282.8|10283.2|10281.2|4250
1732637400000|2024-11-26 16:10:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.4|10280.4|3102
1732637700000|2024-11-26 16:15:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|3912
1732638000000|2024-11-26 16:20:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|5053
1732638300000|2024-11-26 16:25:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|5164
1732638600000|2024-11-26 16:30:00|10284.8|10282.8|10285.6|10283.6|10286|10284|10284.8|10282.8|6239
1732638900000|2024-11-26 16:35:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|2174
1732639200000|2024-11-26 16:40:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10284.8|10282.8|4171
1732639500000|2024-11-26 16:45:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|3516
1732639800000|2024-11-26 16:50:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|1353
1732640100000|2024-11-26 16:55:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|3226
1732640400000|2024-11-26 17:00:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|2707
1732640700000|2024-11-26 17:05:00|10285.8|10283.8|10285.6|10283.6|10285.8|10283.8|10285.2|10283.2|1814
1732641000000|2024-11-26 17:10:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2098
1732641300000|2024-11-26 17:15:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|5197
1732641600000|2024-11-26 17:20:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|2734
1732641900000|2024-11-26 17:25:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|3196
1732642200000|2024-11-26 17:30:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|1625
1732642500000|2024-11-26 17:35:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|2427
1732642800000|2024-11-26 17:40:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10286|10284|2752
1732643100000|2024-11-26 17:45:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|2963
1732643400000|2024-11-26 17:50:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|5350
1732643700000|2024-11-26 17:55:00|10286.4|10284.4|10284.8|10282.8|10286.4|10284.4|10284.8|10282.8|7622
1732644000000|2024-11-26 18:00:00|10284.4|10282.4|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|3516
1732644300000|2024-11-26 18:05:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|5263
1732644600000|2024-11-26 18:10:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284|10282|3199
1732644900000|2024-11-26 18:15:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|1037
1732645200000|2024-11-26 18:20:00|10284.4|10282.4|10284|10282|10284.8|10282.8|10284|10282|2010
1732645500000|2024-11-26 18:25:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|1261
1732645800000|2024-11-26 18:30:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|2565
1732646100000|2024-11-26 18:35:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|6293
1732646400000|2024-11-26 18:40:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1204
1732646700000|2024-11-26 18:45:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|1251
1732647000000|2024-11-26 18:50:00|10285.2|10283.2|10284|10282|10285.2|10283.2|10284|10282|9000
1732647300000|2024-11-26 18:55:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|18350
1732647600000|2024-11-26 19:00:00|10283.2|10281.2|10286.7|10284.7|10286.7|10284.7|10282.8|10280.8|22252
1732647900000|2024-11-26 19:05:00|10287.1|10285.1|10285.6|10283.6|10287.5|10285.5|10285.6|10283.6|8316
1732648200000|2024-11-26 19:10:00|10286|10284|10286|10284|10286.4|10284.4|10285.2|10283.2|3128
1732648500000|2024-11-26 19:15:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|2853
1732648800000|2024-11-26 19:20:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|1926
1732649100000|2024-11-26 19:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|1583
1732649400000|2024-11-26 19:30:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10285.2|10283.2|25304
1732649700000|2024-11-26 19:35:00|10286.4|10284.4|10287.9|10285.9|10287.9|10285.9|10286.4|10284.4|4359
1732650000000|2024-11-26 19:40:00|10287.7|10285.7|10287.9|10285.9|10288.3|10286.3|10287.7|10285.7|3427
1732650300000|2024-11-26 19:45:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|2565
1732650600000|2024-11-26 19:50:00|10289.1|10287.1|10290.6|10288.6|10290.6|10288.6|10288.7|10286.7|2582
1732650900000|2024-11-26 19:55:00|10291|10289|10290.6|10288.6|10291.4|10289.4|10289.9|10287.9|8831
1732651200000|2024-11-26 20:00:00|10291|10289|10289.5|10287.5|10291|10289|10289.5|10287.5|7018
1732651500000|2024-11-26 20:05:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|4329
1732651800000|2024-11-26 20:10:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|4269
1732652100000|2024-11-26 20:15:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|2636
1732652400000|2024-11-26 20:20:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|5087
1732652700000|2024-11-26 20:25:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|4052
1732653000000|2024-11-26 20:30:00|10289.9|10287.9|10289.5|10287.5|10290.6|10288.6|10289.5|10287.5|2918
1732653300000|2024-11-26 20:35:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|3846
1732653600000|2024-11-26 20:40:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1262
1732653900000|2024-11-26 20:45:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|693
1732654200000|2024-11-26 20:50:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1598
1732654500000|2024-11-26 20:55:00|10289.9|10287.9|10291|10289|10291|10289|10289.5|10287.5|6183
1732654800000|2024-11-26 21:00:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|2799
1732655100000|2024-11-26 21:05:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|3339
1732655400000|2024-11-26 21:10:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|2029
1732655700000|2024-11-26 21:15:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|2734
1732656000000|2024-11-26 21:20:00|10291|10289|10291|10289|10291|10289|10291|10289|2595
1732656300000|2024-11-26 21:25:00|||||||||1085
1732656600000|2024-11-26 21:30:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|1943
1732656900000|2024-11-26 21:35:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|2001
1732657200000|2024-11-26 21:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|3126
1732657500000|2024-11-26 21:45:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|384
1732657800000|2024-11-26 21:50:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|801
1732658100000|2024-11-26 21:55:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|892
1732662000000|2024-11-26 23:00:00|10291|10289|10291|10289|10291|10289|10290.3|10288.3|441
1732662300000|2024-11-26 23:05:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|142
1732662600000|2024-11-26 23:10:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|1062
1732662900000|2024-11-26 23:15:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|53
1732663200000|2024-11-26 23:20:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|106
1732663500000|2024-11-26 23:25:00|||||||||396
1732663800000|2024-11-26 23:30:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|20
1732664100000|2024-11-26 23:35:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|68
1732664400000|2024-11-26 23:40:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.7|10287.7|248
1732664700000|2024-11-26 23:45:00|||||||||24
1732665000000|2024-11-26 23:50:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|91
1732665300000|2024-11-26 23:55:00|10289.7|10287.7|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|341
1732665600000|2024-11-27 00:00:00|10289.9|10287.9|10291|10289|10291.4|10289.4|10289.9|10287.9|289
1732665900000|2024-11-27 00:05:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.6|10288.6|749
1732666200000|2024-11-27 00:10:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|73
1732666500000|2024-11-27 00:15:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|718
1732666800000|2024-11-27 00:20:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|581
1732667100000|2024-11-27 00:25:00|10291|10289|10291|10289|10291|10289|10290.8|10288.8|225
1732667400000|2024-11-27 00:30:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|1518
1732667700000|2024-11-27 00:35:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10290.3|10288.3|230
1732668000000|2024-11-27 00:40:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|581
1732668300000|2024-11-27 00:45:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|58
1732668600000|2024-11-27 00:50:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|302
1732668900000|2024-11-27 00:55:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|229
1732669200000|2024-11-27 01:00:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|244
1732669500000|2024-11-27 01:05:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.3|10288.3|234
1732669800000|2024-11-27 01:10:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|822
1732670100000|2024-11-27 01:15:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10289.9|10287.9|338
1732670400000|2024-11-27 01:20:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|258
1732670700000|2024-11-27 01:25:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|164
1732671000000|2024-11-27 01:30:00|10290.6|10288.6|10290.5|10288.5|10290.6|10288.6|10290.3|10288.3|105
1732671300000|2024-11-27 01:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.5|10288.5|5
1732671600000|2024-11-27 01:40:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|448
1732671900000|2024-11-27 01:45:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10291|10289|591
1732672200000|2024-11-27 01:50:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|531
1732672500000|2024-11-27 01:55:00|10291.6|10289.6|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|502
1732672800000|2024-11-27 02:00:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|1783
1732673100000|2024-11-27 02:05:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|109
1732673400000|2024-11-27 02:10:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|157
1732673700000|2024-11-27 02:15:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|6782
1732674000000|2024-11-27 02:20:00|10291|10289|10291|10289|10291|10289|10291|10289|190
1732674300000|2024-11-27 02:25:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|42
1732674600000|2024-11-27 02:30:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|1103
1732674900000|2024-11-27 02:35:00|10291.8|10289.8|10291.8|10289.8|10292|10290|10291.8|10289.8|105
1732675200000|2024-11-27 02:40:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|522
1732675500000|2024-11-27 02:45:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|441
1732675800000|2024-11-27 02:50:00|||||||||480
1732676100000|2024-11-27 02:55:00|||||||||2
1732676400000|2024-11-27 03:00:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|135
1732676700000|2024-11-27 03:05:00|||||||||176
1732677000000|2024-11-27 03:10:00|||||||||1017
1732677300000|2024-11-27 03:15:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|60
1732677600000|2024-11-27 03:20:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|187
1732677900000|2024-11-27 03:25:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|98
1732678200000|2024-11-27 03:30:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|65
1732678500000|2024-11-27 03:35:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|100
1732678800000|2024-11-27 03:40:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|166
1732679100000|2024-11-27 03:45:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|121
1732679400000|2024-11-27 03:50:00|10292|10290|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|149
1732679700000|2024-11-27 03:55:00|||||||||455
1732680000000|2024-11-27 04:00:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1176
1732680300000|2024-11-27 04:05:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|5480
1732680600000|2024-11-27 04:10:00|||||||||21
1732680900000|2024-11-27 04:15:00|||||||||5
1732681200000|2024-11-27 04:20:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|296
1732681500000|2024-11-27 04:25:00|||||||||229
1732681800000|2024-11-27 04:30:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|151
1732682100000|2024-11-27 04:35:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|107
1732682400000|2024-11-27 04:40:00|||||||||84
1732682700000|2024-11-27 04:45:00|||||||||4
1732683000000|2024-11-27 04:50:00|||||||||107
1732683300000|2024-11-27 04:55:00|||||||||4
1732683600000|2024-11-27 05:00:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|305
1732683900000|2024-11-27 05:05:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|333
1732684200000|2024-11-27 05:10:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|84
1732684500000|2024-11-27 05:15:00|||||||||104
1732684800000|2024-11-27 05:20:00|||||||||16
1732685100000|2024-11-27 05:25:00|||||||||24
1732685400000|2024-11-27 05:30:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|194
1732685700000|2024-11-27 05:35:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|147
1732686000000|2024-11-27 05:40:00|||||||||85
1732686300000|2024-11-27 05:45:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|155
1732686600000|2024-11-27 05:50:00|||||||||655
1732686900000|2024-11-27 05:55:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|175
1732687200000|2024-11-27 06:00:00|10293|10291|10293|10291|10293|10291|10293|10291|1375
1732687500000|2024-11-27 06:05:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|1049
1732687800000|2024-11-27 06:10:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|119
1732688100000|2024-11-27 06:15:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|418
1732688400000|2024-11-27 06:20:00|10293|10291|10293|10291|10293|10291|10293|10291|374
1732688700000|2024-11-27 06:25:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|4937
1732689000000|2024-11-27 06:30:00|||||||||183
1732689300000|2024-11-27 06:35:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|894
1732689600000|2024-11-27 06:40:00|10294.4|10292.4|10293.4|10291.4|10294.4|10292.4|10293.4|10291.4|1492
1732689900000|2024-11-27 06:45:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|797
1732690200000|2024-11-27 06:50:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|487
1732690500000|2024-11-27 06:55:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|417
1732690800000|2024-11-27 07:00:00|10293.6|10291.6|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|771
1732691100000|2024-11-27 07:05:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|1472
1732691400000|2024-11-27 07:10:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1511
1732691700000|2024-11-27 07:15:00|||||||||266
1732692000000|2024-11-27 07:20:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|338
1732692300000|2024-11-27 07:25:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|672
1732692600000|2024-11-27 07:30:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.2|10292.2|846
1732692900000|2024-11-27 07:35:00|10294.6|10292.6|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|774
1732693200000|2024-11-27 07:40:00|10295.3|10293.3|10295.7|10293.7|10296.1|10294.1|10295.3|10293.3|1051
1732693500000|2024-11-27 07:45:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|1649
1732693800000|2024-11-27 07:50:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1405
1732694100000|2024-11-27 07:55:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|1555
1732694400000|2024-11-27 08:00:00|10296.5|10294.5|10297.3|10295.3|10297.7|10295.7|10296.5|10294.5|3414
1732694700000|2024-11-27 08:05:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|2364
1732695000000|2024-11-27 08:10:00|10296.9|10294.9|10298.1|10296.1|10298.1|10296.1|10296.9|10294.9|1379
1732695300000|2024-11-27 08:15:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|2307
1732695600000|2024-11-27 08:20:00|10297.9|10295.9|10296.1|10294.1|10298.1|10296.1|10295.7|10293.7|4771
1732695900000|2024-11-27 08:25:00|10295.7|10293.7|10296.1|10294.1|10297.3|10295.3|10295.7|10293.7|2935
1732696200000|2024-11-27 08:30:00|10296.5|10294.5|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|795
1732696500000|2024-11-27 08:35:00|10296.1|10294.1|10295.5|10293.5|10296.1|10294.1|10295.3|10293.3|822
1732696800000|2024-11-27 08:40:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|3595
1732697100000|2024-11-27 08:45:00|10295.3|10293.3|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|1060
1732697400000|2024-11-27 08:50:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1458
1732697700000|2024-11-27 08:55:00|10295.7|10293.7|10294.2|10292.2|10295.7|10293.7|10294.2|10292.2|2120
1732698000000|2024-11-27 09:00:00|10293.8|10291.8|10295.3|10293.3|10295.3|10293.3|10293.8|10291.8|1620
1732698300000|2024-11-27 09:05:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|1196
1732698600000|2024-11-27 09:10:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10294.9|10292.9|6092
1732698900000|2024-11-27 09:15:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|1322
1732699200000|2024-11-27 09:20:00|10295.7|10293.7|10296.5|10294.5|10297.3|10295.3|10295.7|10293.7|1368
1732699500000|2024-11-27 09:25:00|||||||||10881
1732699800000|2024-11-27 09:30:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|482
1732700100000|2024-11-27 09:35:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10295.7|10293.7|439
1732700400000|2024-11-27 09:40:00|10296.7|10294.7|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|715
1732700700000|2024-11-27 09:45:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|696
1732701000000|2024-11-27 09:50:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|3706
1732701300000|2024-11-27 09:55:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|2090
1732701600000|2024-11-27 10:00:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|597
1732701900000|2024-11-27 10:05:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|591
1732702200000|2024-11-27 10:10:00|10297.5|10295.5|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|686
1732702500000|2024-11-27 10:15:00|10297.3|10295.3|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|792
1732702800000|2024-11-27 10:20:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|396
1732703100000|2024-11-27 10:25:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.1|10295.1|5159
1732703400000|2024-11-27 10:30:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|825
1732703700000|2024-11-27 10:35:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.3|10295.3|445
1732704000000|2024-11-27 10:40:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|891
1732704300000|2024-11-27 10:45:00|10297.9|10295.9|10297.7|10295.7|10297.9|10295.9|10297.3|10295.3|370
1732704600000|2024-11-27 10:50:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|705
1732704900000|2024-11-27 10:55:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|553
1732705200000|2024-11-27 11:00:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|172
1732705500000|2024-11-27 11:05:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|485
1732705800000|2024-11-27 11:10:00|10297.5|10295.5|10297.3|10295.3|10298.1|10296.1|10296.9|10294.9|657
1732706100000|2024-11-27 11:15:00|10296.9|10294.9|10296.9|10294.9|10297.1|10295.1|10296.5|10294.5|1109
1732706400000|2024-11-27 11:20:00|10297.3|10295.3|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|312
1732706700000|2024-11-27 11:25:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|175
1732707000000|2024-11-27 11:30:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|805
1732707300000|2024-11-27 11:35:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1049
1732707600000|2024-11-27 11:40:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|592
1732707900000|2024-11-27 11:45:00|||||||||67
1732708200000|2024-11-27 11:50:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|535
1732708500000|2024-11-27 11:55:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|672
1732708800000|2024-11-27 12:00:00|10296.5|10294.5|10297.7|10295.7|10297.7|10295.7|10296.5|10294.5|1799
1732709100000|2024-11-27 12:05:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|479
1732709400000|2024-11-27 12:10:00|10298.5|10296.5|10297.7|10295.7|10298.9|10296.9|10297.7|10295.7|1063
1732709700000|2024-11-27 12:15:00|10297.3|10295.3|10297.7|10295.7|10298.1|10296.1|10297.3|10295.3|1853
1732710000000|2024-11-27 12:20:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|2305
1732710300000|2024-11-27 12:25:00|10298.5|10296.5|10299.2|10297.2|10299.2|10297.2|10298.1|10296.1|2513
1732710600000|2024-11-27 12:30:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|10288
1732710900000|2024-11-27 12:35:00|10300|10298|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|1373
1732711200000|2024-11-27 12:40:00|10299.2|10297.2|10300|10298|10300.4|10298.4|10299.2|10297.2|1821
1732711500000|2024-11-27 12:45:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|1245
1732711800000|2024-11-27 12:50:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10299.6|10297.6|898
1732712100000|2024-11-27 12:55:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|1900
1732712400000|2024-11-27 13:00:00|10299.6|10297.6|10298.9|10296.9|10300|10298|10298.5|10296.5|3755
1732712700000|2024-11-27 13:05:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|2179
1732713000000|2024-11-27 13:10:00|10299.6|10297.6|10300.8|10298.8|10301.2|10299.2|10299.2|10297.2|10454
1732713300000|2024-11-27 13:15:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300|10298|1710
1732713600000|2024-11-27 13:20:00|10300.8|10298.8|10299.6|10297.6|10301.6|10299.6|10299.6|10297.6|7294
1732713900000|2024-11-27 13:25:00|10300.4|10298.4|10299|10297|10300.4|10298.4|10299|10297|3419
1732714200000|2024-11-27 13:30:00|10299.2|10297.2|10299.2|10297.2|10302.8|10300.8|10298.7|10296.7|6542
1732714500000|2024-11-27 13:35:00|10299.6|10297.6|10299.6|10297.6|10300.4|10298.4|10298.5|10296.5|4560
1732714800000|2024-11-27 13:40:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10298.9|10296.9|3457
1732715100000|2024-11-27 13:45:00|10299.2|10297.2|10299.2|10297.2|10300|10298|10299.2|10297.2|2009
1732715400000|2024-11-27 13:50:00|10299.6|10297.6|10300|10298|10300|10298|10299.2|10297.2|5100
1732715700000|2024-11-27 13:55:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.5|10296.5|2561
1732716000000|2024-11-27 14:00:00|10298.5|10296.5|10299.6|10297.6|10299.6|10297.6|10298.5|10296.5|1568
1732716300000|2024-11-27 14:05:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|3040
1732716600000|2024-11-27 14:10:00|10300|10298|10299.6|10297.6|10300|10298|10299.2|10297.2|1698
1732716900000|2024-11-27 14:15:00|10300|10298|10299.6|10297.6|10300|10298|10299.2|10297.2|4085
1732717200000|2024-11-27 14:20:00|10299.2|10297.2|10300.4|10298.4|10300.4|10298.4|10299.2|10297.2|4711
1732717500000|2024-11-27 14:25:00|10300|10298|10300|10298|10300|10298|10299.2|10297.2|1737
1732717800000|2024-11-27 14:30:00|10300.4|10298.4|10298.9|10296.9|10300.4|10298.4|10298.5|10296.5|4966
1732718100000|2024-11-27 14:35:00|10299.2|10297.2|10297.7|10295.7|10299.2|10297.2|10297.7|10295.7|2099
1732718400000|2024-11-27 14:40:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|9440
1732718700000|2024-11-27 14:45:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1890
1732719000000|2024-11-27 14:50:00|10298.9|10296.9|10298.1|10296.1|10300.8|10298.8|10297.7|10295.7|5403
1732719300000|2024-11-27 14:55:00|10297.7|10295.7|10298.7|10296.7|10298.9|10296.9|10297.7|10295.7|2829
1732719600000|2024-11-27 15:00:00|10298.3|10296.3|10294.6|10292.6|10298.5|10296.5|10294.6|10292.6|5539
1732719900000|2024-11-27 15:05:00|10294.9|10292.9|10296.5|10294.5|10296.9|10294.9|10294.6|10292.6|10345
1732720200000|2024-11-27 15:10:00|10296.1|10294.1|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|8903
1732720500000|2024-11-27 15:15:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|2996
1732720800000|2024-11-27 15:20:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1928
1732721100000|2024-11-27 15:25:00|10295.1|10293.1|10296.5|10294.5|10296.9|10294.9|10294.9|10292.9|3543
1732721400000|2024-11-27 15:30:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|1701
1732721700000|2024-11-27 15:35:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|2931
1732722000000|2024-11-27 15:40:00|10296.9|10294.9|10296.5|10294.5|10297.3|10295.3|10296.5|10294.5|3960
1732722300000|2024-11-27 15:45:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|4391
1732722600000|2024-11-27 15:50:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.1|10294.1|7363
1732722900000|2024-11-27 15:55:00|10297.7|10295.7|10297.7|10295.7|10298.5|10296.5|10297.3|10295.3|5841
1732723200000|2024-11-27 16:00:00|10297.5|10295.5|10296.5|10294.5|10298.1|10296.1|10296.5|10294.5|2445
1732723500000|2024-11-27 16:05:00|10296.7|10294.7|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|3195
1732723800000|2024-11-27 16:10:00|10295.7|10293.7|10295.3|10293.3|10296.1|10294.1|10295.3|10293.3|2798
1732724100000|2024-11-27 16:15:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|1010
1732724400000|2024-11-27 16:20:00|10295.9|10293.9|10296.1|10294.1|10296.5|10294.5|10295.9|10293.9|1306
1732724700000|2024-11-27 16:25:00|10295.7|10293.7|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|3795
1732725000000|2024-11-27 16:30:00|10295.1|10293.1|10297.7|10295.7|10298.1|10296.1|10294.9|10292.9|1843
1732725300000|2024-11-27 16:35:00|10298.1|10296.1|10298.9|10296.9|10299.2|10297.2|10297.7|10295.7|6594
1732725600000|2024-11-27 16:40:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|3237
1732725900000|2024-11-27 16:45:00|10299.4|10297.4|10300|10298|10300|10298|10299.2|10297.2|4100
1732726200000|2024-11-27 16:50:00|10299.6|10297.6|10298.1|10296.1|10300|10298|10298.1|10296.1|1572
1732726500000|2024-11-27 16:55:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.1|10296.1|2598
1732726800000|2024-11-27 17:00:00|10298.7|10296.7|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|3333
1732727100000|2024-11-27 17:05:00|10298.3|10296.3|10299.2|10297.2|10300|10298|10298.3|10296.3|1624
1732727400000|2024-11-27 17:10:00|10299.6|10297.6|10299.2|10297.2|10300.4|10298.4|10298.9|10296.9|4007
1732727700000|2024-11-27 17:15:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|1554
1732728000000|2024-11-27 17:20:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|820
1732728300000|2024-11-27 17:25:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|1363
1732728600000|2024-11-27 17:30:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|1110
1732728900000|2024-11-27 17:35:00|10299.8|10297.8|10300|10298|10300|10298|10299.6|10297.6|3529
1732729200000|2024-11-27 17:40:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|2234
1732729500000|2024-11-27 17:45:00|10300.8|10298.8|10300|10298|10300.8|10298.8|10300|10298|792
1732729800000|2024-11-27 17:50:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300|10298|3731
1732730100000|2024-11-27 17:55:00|10301.2|10299.2|10300.4|10298.4|10301.2|10299.2|10300|10298|2473
1732730400000|2024-11-27 18:00:00|10300|10298|10300|10298|10300|10298|10300|10298|377
1732730700000|2024-11-27 18:05:00|10300.4|10298.4|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|1859
1732731000000|2024-11-27 18:10:00|10301.2|10299.2|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1957
1732731300000|2024-11-27 18:15:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|2514
1732731600000|2024-11-27 18:20:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|1652
1732731900000|2024-11-27 18:25:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300|10298|5636
1732732200000|2024-11-27 18:30:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|2741
1732732500000|2024-11-27 18:35:00|||||||||4174
1732732800000|2024-11-27 18:40:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|664
1732733100000|2024-11-27 18:45:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|298
1732733400000|2024-11-27 18:50:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|732
1732733700000|2024-11-27 18:55:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|616
1732734000000|2024-11-27 19:00:00|10299.6|10297.6|10300.4|10298.4|10300.4|10298.4|10299.6|10297.6|579
1732734300000|2024-11-27 19:05:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|1613
1732734600000|2024-11-27 19:10:00|10300.6|10298.6|10300.8|10298.8|10300.8|10298.8|10300.6|10298.6|571
1732734900000|2024-11-27 19:15:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|1825
1732735200000|2024-11-27 19:20:00|10300|10298|10299.6|10297.6|10300|10298|10299.2|10297.2|2383
1732735500000|2024-11-27 19:25:00|10300|10298|10298.9|10296.9|10300|10298|10298.9|10296.9|5570
1732735800000|2024-11-27 19:30:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|799
1732736100000|2024-11-27 19:35:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|1008
1732736400000|2024-11-27 19:40:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|619
1732736700000|2024-11-27 19:45:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|3061
1732737000000|2024-11-27 19:50:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|3362
1732737300000|2024-11-27 19:55:00|10298.7|10296.7|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|4462
1732737600000|2024-11-27 20:00:00|10299.2|10297.2|10297.3|10295.3|10299.2|10297.2|10297.3|10295.3|2801
1732737900000|2024-11-27 20:05:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|2165
1732738200000|2024-11-27 20:10:00|10297.3|10295.3|10297.3|10295.3|10298.1|10296.1|10296.9|10294.9|2666
1732738500000|2024-11-27 20:15:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|1158
1732738800000|2024-11-27 20:20:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|1187
1732739100000|2024-11-27 20:25:00|||||||||732
1732739400000|2024-11-27 20:30:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|3687
1732739700000|2024-11-27 20:35:00|||||||||232
1732740000000|2024-11-27 20:40:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|659
1732740300000|2024-11-27 20:45:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|801
1732740600000|2024-11-27 20:50:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|1204
1732740900000|2024-11-27 20:55:00|10295.7|10293.7|10297.3|10295.3|10297.3|10295.3|10295.7|10293.7|4245
1732741200000|2024-11-27 21:00:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|2607
1732741500000|2024-11-27 21:05:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|461
1732741800000|2024-11-27 21:10:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|1690
1732742100000|2024-11-27 21:15:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|550
1732742400000|2024-11-27 21:20:00|||||||||15
1732742700000|2024-11-27 21:25:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|541
1732743000000|2024-11-27 21:30:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|357
1732743300000|2024-11-27 21:35:00|10296.5|10294.5|10295.3|10293.3|10296.9|10294.9|10295.3|10293.3|1111
1732743600000|2024-11-27 21:40:00|10295.1|10293.1|10295.3|10293.3|10295.5|10293.5|10294.9|10292.9|447
1732743900000|2024-11-27 21:45:00|||||||||94
1732744200000|2024-11-27 21:50:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|701
1732744500000|2024-11-27 21:55:00|10295.5|10293.5|10295.3|10293.3|10295.5|10293.5|10294.9|10292.9|2482
1732748400000|2024-11-27 23:00:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|746
1732748700000|2024-11-27 23:05:00|||||||||199
1732749000000|2024-11-27 23:10:00|||||||||311
1732749300000|2024-11-27 23:15:00|||||||||1676
1732749600000|2024-11-27 23:20:00|||||||||91
1732749900000|2024-11-27 23:25:00|||||||||4
1732750200000|2024-11-27 23:30:00|||||||||77
1732750500000|2024-11-27 23:35:00|||||||||904
1732750800000|2024-11-27 23:40:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|52
1732751100000|2024-11-27 23:45:00|||||||||39
1732751400000|2024-11-27 23:50:00|||||||||39
1732751700000|2024-11-27 23:55:00|||||||||23
1732752000000|2024-11-28 00:00:00|||||||||5
1732752300000|2024-11-28 00:05:00|||||||||164
1732752600000|2024-11-28 00:10:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|115
1732752900000|2024-11-28 00:15:00|||||||||4
1732753200000|2024-11-28 00:20:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|451
1732753500000|2024-11-28 00:25:00|10295.3|10293.3|10295.1|10293.1|10295.3|10293.3|10294.9|10292.9|40
1732753800000|2024-11-28 00:30:00|10295.3|10293.3|10295.1|10293.1|10295.3|10293.3|10294.9|10292.9|22
1732754100000|2024-11-28 00:35:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|111
1732754400000|2024-11-28 00:40:00|||||||||47
1732754700000|2024-11-28 00:45:00|10294.8|10292.8|10294.8|10292.8|10294.8|10292.8|10294.8|10292.8|35
1732755000000|2024-11-28 00:50:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|12
1732755300000|2024-11-28 00:55:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|79
1732755600000|2024-11-28 01:00:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|30
1732755900000|2024-11-28 01:05:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|68
1732756200000|2024-11-28 01:10:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|193
1732756500000|2024-11-28 01:15:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|76
1732757100000|2024-11-28 01:25:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|216
1732757400000|2024-11-28 01:30:00|||||||||100
1732757700000|2024-11-28 01:35:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|136
1732758000000|2024-11-28 01:40:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|290
1732758300000|2024-11-28 01:45:00|||||||||65
1732758600000|2024-11-28 01:50:00|10296.5|10294.5|10296.3|10294.3|10296.5|10294.5|10296.3|10294.3|80
1732758900000|2024-11-28 01:55:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|29
1732759200000|2024-11-28 02:00:00|||||||||9
1732759500000|2024-11-28 02:05:00|||||||||2
1732759800000|2024-11-28 02:10:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|194
1732760100000|2024-11-28 02:15:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|388
1732760400000|2024-11-28 02:20:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.7|10294.7|33
1732760700000|2024-11-28 02:25:00|||||||||111
1732761000000|2024-11-28 02:30:00|10296.5|10294.5|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|81
1732761300000|2024-11-28 02:35:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|90
1732761600000|2024-11-28 02:40:00|||||||||10
1732761900000|2024-11-28 02:45:00|||||||||7
1732762200000|2024-11-28 02:50:00|||||||||126
1732762500000|2024-11-28 02:55:00|10296.3|10294.3|10296.3|10294.3|10296.3|10294.3|10296.3|10294.3|34
1732762800000|2024-11-28 03:00:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|5
1732763400000|2024-11-28 03:10:00|||||||||1
1732764000000|2024-11-28 03:20:00|||||||||1
1732764600000|2024-11-28 03:30:00|10296.5|10294.5|10296.3|10294.3|10296.5|10294.5|10296.3|10294.3|44
1732764900000|2024-11-28 03:35:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|39
1732765500000|2024-11-28 03:45:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|92
1732766100000|2024-11-28 03:55:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|95
1732766400000|2024-11-28 04:00:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|52
1732767000000|2024-11-28 04:10:00|||||||||70
1732767300000|2024-11-28 04:15:00|||||||||27
1732767600000|2024-11-28 04:20:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|24
1732767900000|2024-11-28 04:25:00|||||||||2
1732768200000|2024-11-28 04:30:00|||||||||100
1732768500000|2024-11-28 04:35:00|||||||||29
1732768800000|2024-11-28 04:40:00|||||||||310
1732769400000|2024-11-28 04:50:00|||||||||4
1732770000000|2024-11-28 05:00:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.3|10294.3|333
1732770300000|2024-11-28 05:05:00|||||||||5
1732770600000|2024-11-28 05:10:00|||||||||301
1732770900000|2024-11-28 05:15:00|||||||||1
1732771200000|2024-11-28 05:20:00|||||||||220
1732771500000|2024-11-28 05:25:00|||||||||21
1732771800000|2024-11-28 05:30:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|42
1732772100000|2024-11-28 05:35:00|||||||||44
1732772400000|2024-11-28 05:40:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|34
1732772700000|2024-11-28 05:45:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.7|10294.7|25
1732773000000|2024-11-28 05:50:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|3
1732773300000|2024-11-28 05:55:00|10296.7|10294.7|10296.9|10294.9|10296.9|10294.9|10296.7|10294.7|36
1732773600000|2024-11-28 06:00:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|39
1732773900000|2024-11-28 06:05:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|46
1732774200000|2024-11-28 06:10:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|387
1732774500000|2024-11-28 06:15:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|124
1732775100000|2024-11-28 06:25:00|||||||||18
1732775400000|2024-11-28 06:30:00|||||||||7
1732775700000|2024-11-28 06:35:00|||||||||139
1732776000000|2024-11-28 06:40:00|10296.3|10294.3|10296.9|10294.9|10296.9|10294.9|10296.3|10294.3|17
1732776300000|2024-11-28 06:45:00|||||||||52
1732776600000|2024-11-28 06:50:00|10296.5|10294.5|10296.7|10294.7|10296.7|10294.7|10296.5|10294.5|45
1732776900000|2024-11-28 06:55:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|0
1732777200000|2024-11-28 07:00:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|100
1732777500000|2024-11-28 07:05:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.7|10294.7|76
1732777800000|2024-11-28 07:10:00|10297.1|10295.1|10296.9|10294.9|10297.1|10295.1|10296.9|10294.9|37
1732778100000|2024-11-28 07:15:00|||||||||53
1732778400000|2024-11-28 07:20:00|||||||||2
1732778700000|2024-11-28 07:25:00|10296.7|10294.7|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|427
1732779000000|2024-11-28 07:30:00|||||||||54
1732779300000|2024-11-28 07:35:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|83
1732779600000|2024-11-28 07:40:00|10296.5|10294.5|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|268
1732779900000|2024-11-28 07:45:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|532
1732780200000|2024-11-28 07:50:00|10296.7|10294.7|10296.5|10294.5|10296.7|10294.7|10296.5|10294.5|44
1732780500000|2024-11-28 07:55:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|239
1732780800000|2024-11-28 08:00:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.3|10294.3|537
1732781100000|2024-11-28 08:05:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|312
1732781400000|2024-11-28 08:10:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|154
1732781700000|2024-11-28 08:15:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|220
1732782000000|2024-11-28 08:20:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|244
1732782300000|2024-11-28 08:25:00|10296.9|10294.9|10296.9|10294.9|10297.1|10295.1|10296.5|10294.5|178
1732782600000|2024-11-28 08:30:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|189
1732782900000|2024-11-28 08:35:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|31
1732783200000|2024-11-28 08:40:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|156
1732783500000|2024-11-28 08:45:00|10296.3|10294.3|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|844
1732783800000|2024-11-28 08:50:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|45
1732784100000|2024-11-28 08:55:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|373
1732784400000|2024-11-28 09:00:00|10295.3|10293.3|10295.3|10293.3|10296.1|10294.1|10294.9|10292.9|890
1732784700000|2024-11-28 09:05:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|533
1732785000000|2024-11-28 09:10:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|154
1732785300000|2024-11-28 09:15:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|160
1732785600000|2024-11-28 09:20:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|250
1732785900000|2024-11-28 09:25:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10295.1|10293.1|47
1732786200000|2024-11-28 09:30:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|726
1732786500000|2024-11-28 09:35:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|83
1732786800000|2024-11-28 09:40:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|45
1732787100000|2024-11-28 09:45:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|306
1732787400000|2024-11-28 09:50:00|||||||||31
1732787700000|2024-11-28 09:55:00|||||||||8
1732788000000|2024-11-28 10:00:00|||||||||24
1732788300000|2024-11-28 10:05:00|10294.8|10292.8|10294.6|10292.6|10294.8|10292.8|10294.6|10292.6|149
1732788600000|2024-11-28 10:10:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|190
1732788900000|2024-11-28 10:15:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|204
1732789200000|2024-11-28 10:20:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|67
1732789500000|2024-11-28 10:25:00|||||||||357
1732789800000|2024-11-28 10:30:00|||||||||261
1732790100000|2024-11-28 10:35:00|10294.6|10292.6|10294.9|10292.9|10294.9|10292.9|10294.6|10292.6|72
1732790400000|2024-11-28 10:40:00|10294.8|10292.8|10295.3|10293.3|10295.3|10293.3|10294.8|10292.8|88
1732790700000|2024-11-28 10:45:00|||||||||327
1732791000000|2024-11-28 10:50:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|147
1732791300000|2024-11-28 10:55:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|91
1732791600000|2024-11-28 11:00:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|344
1732791900000|2024-11-28 11:05:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|630
1732792200000|2024-11-28 11:10:00|||||||||349
1732792500000|2024-11-28 11:15:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|90
1732792800000|2024-11-28 11:20:00|||||||||38
1732793100000|2024-11-28 11:25:00|||||||||254
1732793400000|2024-11-28 11:30:00|||||||||226
1732793700000|2024-11-28 11:35:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|258
1732794000000|2024-11-28 11:40:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|19
1732794300000|2024-11-28 11:45:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|144
1732794600000|2024-11-28 11:50:00|||||||||4
1732795200000|2024-11-28 12:00:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|27
1732795500000|2024-11-28 12:05:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|44
1732795800000|2024-11-28 12:10:00|||||||||44
1732796100000|2024-11-28 12:15:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|252
1732796400000|2024-11-28 12:20:00|10295.9|10293.9|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|155
1732796700000|2024-11-28 12:25:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|65
1732797000000|2024-11-28 12:30:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|192
1732797300000|2024-11-28 12:35:00|10296.3|10294.3|10296.3|10294.3|10296.3|10294.3|10296.3|10294.3|30
1732797600000|2024-11-28 12:40:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|105
1732797900000|2024-11-28 12:45:00|||||||||39
1732798200000|2024-11-28 12:50:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|218
1732798500000|2024-11-28 12:55:00|||||||||52
1732798800000|2024-11-28 13:00:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|132
1732799100000|2024-11-28 13:05:00|||||||||39
1732799400000|2024-11-28 13:10:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|245
1732799700000|2024-11-28 13:15:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|213
1732800000000|2024-11-28 13:20:00|10296.3|10294.3|10296.5|10294.5|10296.5|10294.5|10296.3|10294.3|151
1732800300000|2024-11-28 13:25:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|440
1732800600000|2024-11-28 13:30:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|254
1732800900000|2024-11-28 13:35:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|222
1732801200000|2024-11-28 13:40:00|10296.5|10294.5|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1705
1732801500000|2024-11-28 13:45:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|157
1732801800000|2024-11-28 13:50:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|233
1732802100000|2024-11-28 13:55:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|274
1732802400000|2024-11-28 14:00:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|289
1732802700000|2024-11-28 14:05:00|10297.9|10295.9|10297.7|10295.7|10297.9|10295.9|10297.7|10295.7|994
1732803000000|2024-11-28 14:10:00|||||||||48
1732803300000|2024-11-28 14:15:00|||||||||5
1732803600000|2024-11-28 14:20:00|||||||||9
1732803900000|2024-11-28 14:25:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|821
1732804200000|2024-11-28 14:30:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|149
1732804500000|2024-11-28 14:35:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|418
1732804800000|2024-11-28 14:40:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|405
1732805100000|2024-11-28 14:45:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|842
1732805400000|2024-11-28 14:50:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|153
1732805700000|2024-11-28 14:55:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|309
1732806000000|2024-11-28 15:00:00|||||||||95
1732806300000|2024-11-28 15:05:00|||||||||67
1732806600000|2024-11-28 15:10:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|59
1732806900000|2024-11-28 15:15:00|10296.9|10294.9|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|1525
1732807200000|2024-11-28 15:20:00|10295.9|10293.9|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|979
1732807500000|2024-11-28 15:25:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1519
1732807800000|2024-11-28 15:30:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|599
1732808100000|2024-11-28 15:35:00|10295.1|10293.1|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|287
1732808400000|2024-11-28 15:40:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|74
1732808700000|2024-11-28 15:45:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|576
1732809000000|2024-11-28 15:50:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|165
1732809300000|2024-11-28 15:55:00|||||||||65
1732809600000|2024-11-28 16:00:00|||||||||104
1732809900000|2024-11-28 16:05:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|136
1732810200000|2024-11-28 16:10:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.5|10293.5|127
1732810500000|2024-11-28 16:15:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|51
1732810800000|2024-11-28 16:20:00|||||||||74
1732811100000|2024-11-28 16:25:00|10295.5|10293.5|10296.1|10294.1|10296.1|10294.1|10295.3|10293.3|506
1732811400000|2024-11-28 16:30:00|||||||||296
1732811700000|2024-11-28 16:35:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|457
1732812300000|2024-11-28 16:45:00|||||||||45
1732812600000|2024-11-28 16:50:00|||||||||2
1732812900000|2024-11-28 16:55:00|||||||||2
1732813200000|2024-11-28 17:00:00|||||||||143
1732813500000|2024-11-28 17:05:00|||||||||48
1732813800000|2024-11-28 17:10:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|298
1732814100000|2024-11-28 17:15:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|978
1732814400000|2024-11-28 17:20:00|||||||||902
1732814700000|2024-11-28 17:25:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|271
1732815000000|2024-11-28 17:30:00|||||||||36
1732815300000|2024-11-28 17:35:00|||||||||48
1732815600000|2024-11-28 17:40:00|10296.3|10294.3|10296.1|10294.1|10296.3|10294.3|10296.1|10294.1|97
1732815900000|2024-11-28 17:45:00|||||||||220
1732816200000|2024-11-28 17:50:00|||||||||15
1732816500000|2024-11-28 17:55:00|||||||||431
1732834800000|2024-11-28 23:00:00|10295.7|10293.7|10297.3|10295.3|10297.3|10295.3|10295.7|10293.7|324
1732835100000|2024-11-28 23:05:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|22
1732835400000|2024-11-28 23:10:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|74
1732835700000|2024-11-28 23:15:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|51
1732836000000|2024-11-28 23:20:00|||||||||54
1732836300000|2024-11-28 23:25:00|||||||||2
1732836600000|2024-11-28 23:30:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|191
1732836900000|2024-11-28 23:35:00|10295.7|10293.7|10296.1|10294.1|10296.1|10294.1|10295.7|10293.7|80
1732837200000|2024-11-28 23:40:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|194
1732837500000|2024-11-28 23:45:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|45
1732837800000|2024-11-28 23:50:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|52
1732838100000|2024-11-28 23:55:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|148
1732838400000|2024-11-29 00:00:00|10295.9|10293.9|10296.5|10294.5|10296.5|10294.5|10295.9|10293.9|182
1732838700000|2024-11-29 00:05:00|10296.7|10294.7|10296.1|10294.1|10296.7|10294.7|10295.7|10293.7|241
1732839000000|2024-11-29 00:10:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|53
1732839300000|2024-11-29 00:15:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|99
1732839600000|2024-11-29 00:20:00|10296.5|10294.5|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|75
1732839900000|2024-11-29 00:25:00|10296.5|10294.5|10296.3|10294.3|10296.5|10294.5|10296.1|10294.1|90
1732840200000|2024-11-29 00:30:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|618
1732840500000|2024-11-29 00:35:00|10296.7|10294.7|10296.7|10294.7|10297.3|10295.3|10296.7|10294.7|251
1732840800000|2024-11-29 00:40:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|54
1732841100000|2024-11-29 00:45:00|||||||||112
1732841400000|2024-11-29 00:50:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|319
1732841700000|2024-11-29 00:55:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|338
1732842000000|2024-11-29 01:00:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|378
1732842300000|2024-11-29 01:05:00|10298.3|10296.3|10298.3|10296.3|10298.5|10296.5|10298.1|10296.1|299
1732842600000|2024-11-29 01:10:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|644
1732842900000|2024-11-29 01:15:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|25
1732843200000|2024-11-29 01:20:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|279
1732843500000|2024-11-29 01:25:00|||||||||29
1732843800000|2024-11-29 01:30:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.9|10295.9|54
1732844100000|2024-11-29 01:35:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|98
1732844400000|2024-11-29 01:40:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.9|10295.9|27
1732844700000|2024-11-29 01:45:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|365
1732845000000|2024-11-29 01:50:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|90
1732845300000|2024-11-29 01:55:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|206
1732845600000|2024-11-29 02:00:00|10298.9|10296.9|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|750
1732845900000|2024-11-29 02:05:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|32
1732846200000|2024-11-29 02:10:00|||||||||156
1732846500000|2024-11-29 02:15:00|||||||||2
1732847100000|2024-11-29 02:25:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|127
1732847400000|2024-11-29 02:30:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|288
1732847700000|2024-11-29 02:35:00|10297.9|10295.9|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|136
1732848000000|2024-11-29 02:40:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|37
1732848300000|2024-11-29 02:45:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|67
1732848600000|2024-11-29 02:50:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|119
1732848900000|2024-11-29 02:55:00|||||||||38
1732849200000|2024-11-29 03:00:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|137
1732849500000|2024-11-29 03:05:00|||||||||25
1732849800000|2024-11-29 03:10:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10
1732850100000|2024-11-29 03:15:00|10297.5|10295.5|10297.7|10295.7|10297.7|10295.7|10297.5|10295.5|8
1732850400000|2024-11-29 03:20:00|||||||||49
1732850700000|2024-11-29 03:25:00|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|10297.3|10295.3|40
1732851000000|2024-11-29 03:30:00|||||||||8
1732851300000|2024-11-29 03:35:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|136
1732851600000|2024-11-29 03:40:00|||||||||11
1732851900000|2024-11-29 03:45:00|||||||||61
1732852200000|2024-11-29 03:50:00|10297.9|10295.9|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|156
1732852500000|2024-11-29 03:55:00|||||||||68
1732852800000|2024-11-29 04:00:00|||||||||1
1732853100000|2024-11-29 04:05:00|||||||||33
1732853400000|2024-11-29 04:10:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|537
1732853700000|2024-11-29 04:15:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|287
1732854000000|2024-11-29 04:20:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.3|10296.3|56
1732854300000|2024-11-29 04:25:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|15
1732854600000|2024-11-29 04:30:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|353
1732854900000|2024-11-29 04:35:00|||||||||45
1732855200000|2024-11-29 04:40:00|||||||||7
1732855500000|2024-11-29 04:45:00|||||||||4
1732855800000|2024-11-29 04:50:00|||||||||639
1732856100000|2024-11-29 04:55:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|28
1732856400000|2024-11-29 05:00:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|235
1732857000000|2024-11-29 05:10:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|234
1732857300000|2024-11-29 05:15:00|||||||||604
1732857600000|2024-11-29 05:20:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|620
1732857900000|2024-11-29 05:25:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|942
1732858200000|2024-11-29 05:30:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|26
1732858500000|2024-11-29 05:35:00|||||||||258
1732858800000|2024-11-29 05:40:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|291
1732859100000|2024-11-29 05:45:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|895
1732859400000|2024-11-29 05:50:00|10299.4|10297.4|10299.4|10297.4|10299.6|10297.6|10299.2|10297.2|156
1732859700000|2024-11-29 05:55:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.4|10297.4|535
1732860000000|2024-11-29 06:00:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|127
1732860300000|2024-11-29 06:05:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|139
1732860600000|2024-11-29 06:10:00|||||||||103
1732860900000|2024-11-29 06:15:00|10300|10298|10300|10298|10300|10298|10300|10298|217
1732861200000|2024-11-29 06:20:00|||||||||112
1732861500000|2024-11-29 06:25:00|10300.2|10298.2|10301.2|10299.2|10301.2|10299.2|10300|10298|306
1732861800000|2024-11-29 06:30:00|10301.6|10299.6|10302|10300|10302|10300|10301.2|10299.2|1365
1732862100000|2024-11-29 06:35:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|761
1732862400000|2024-11-29 06:40:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|2142
1732862700000|2024-11-29 06:45:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|449
1732863000000|2024-11-29 06:50:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|532
1732863300000|2024-11-29 06:55:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|245
1732863600000|2024-11-29 07:00:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|246
1732863900000|2024-11-29 07:05:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|1000
1732864200000|2024-11-29 07:10:00|||||||||11
1732864500000|2024-11-29 07:15:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|771
1732864800000|2024-11-29 07:20:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|707
1732865100000|2024-11-29 07:25:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|415
1732865400000|2024-11-29 07:30:00|10302|10300|10302|10300|10302.8|10300.8|10301.6|10299.6|886
1732865700000|2024-11-29 07:35:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|329
1732866000000|2024-11-29 07:40:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|94
1732866300000|2024-11-29 07:45:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10301.2|10299.2|746
1732866600000|2024-11-29 07:50:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|573
1732866900000|2024-11-29 07:55:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|877
1732867200000|2024-11-29 08:00:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|486
1732867500000|2024-11-29 08:05:00|10300.6|10298.6|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|178
1732867800000|2024-11-29 08:10:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.6|10298.6|497
1732868100000|2024-11-29 08:15:00|10300.4|10298.4|10299.6|10297.6|10300.8|10298.8|10299.6|10297.6|621
1732868400000|2024-11-29 08:20:00|10300|10298|10299.6|10297.6|10300|10298|10299.2|10297.2|811
1732868700000|2024-11-29 08:25:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|532
1732869000000|2024-11-29 08:30:00|10299.2|10297.2|10299.6|10297.6|10300|10298|10299.2|10297.2|522
1732869300000|2024-11-29 08:35:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|318
1732869600000|2024-11-29 08:40:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|431
1732869900000|2024-11-29 08:45:00|10299.6|10297.6|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|410
1732870200000|2024-11-29 08:50:00|||||||||637
1732870500000|2024-11-29 08:55:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|1143
1732870800000|2024-11-29 09:00:00|10299.2|10297.2|10300.4|10298.4|10300.4|10298.4|10299.2|10297.2|772
1732871100000|2024-11-29 09:05:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|395
1732871400000|2024-11-29 09:10:00|10300.4|10298.4|10300.2|10298.2|10300.4|10298.4|10300|10298|259
1732871700000|2024-11-29 09:15:00|10300|10298|10300|10298|10300.4|10298.4|10299.6|10297.6|262
1732872000000|2024-11-29 09:20:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|439
1732872300000|2024-11-29 09:25:00|10300|10298|10300|10298|10300.4|10298.4|10300|10298|329
1732872600000|2024-11-29 09:30:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|263
1732872900000|2024-11-29 09:35:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|62
1732873200000|2024-11-29 09:40:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|247
1732873500000|2024-11-29 09:45:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300|10298|283
1732873800000|2024-11-29 09:50:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|349
1732874100000|2024-11-29 09:55:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|439
1732874400000|2024-11-29 10:00:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|677
1732874700000|2024-11-29 10:05:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|166
1732875000000|2024-11-29 10:10:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|343
1732875300000|2024-11-29 10:15:00|10301.8|10299.8|10300.8|10298.8|10302|10300|10300.8|10298.8|916
1732875600000|2024-11-29 10:20:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|721
1732875900000|2024-11-29 10:25:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|738
1732876200000|2024-11-29 10:30:00|10302|10300|10302|10300|10302|10300|10302|10300|510
1732876500000|2024-11-29 10:35:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|516
1732876800000|2024-11-29 10:40:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|471
1732877100000|2024-11-29 10:45:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|558
1732877400000|2024-11-29 10:50:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|193
1732877700000|2024-11-29 10:55:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|401
1732878000000|2024-11-29 11:00:00|10302|10300|10302|10300|10302|10300|10302|10300|56
1732878300000|2024-11-29 11:05:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|186
1732878600000|2024-11-29 11:10:00|10302|10300|10302|10300|10302.4|10300.4|10301.6|10299.6|313
1732878900000|2024-11-29 11:15:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1015
1732879200000|2024-11-29 11:20:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|263
1732879500000|2024-11-29 11:25:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|783
1732879800000|2024-11-29 11:30:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|204
1732880100000|2024-11-29 11:35:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|307
1732880400000|2024-11-29 11:40:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.6|10298.6|406
1732880700000|2024-11-29 11:45:00|10301|10299|10301.6|10299.6|10302|10300|10300.8|10298.8|1051
1732881000000|2024-11-29 11:50:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|686
1732881300000|2024-11-29 11:55:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|272
1732881600000|2024-11-29 12:00:00|10301.8|10299.8|10302|10300|10302|10300|10301.6|10299.6|312
1732881900000|2024-11-29 12:05:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|134
1732882200000|2024-11-29 12:10:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|964
1732882500000|2024-11-29 12:15:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10301.6|10299.6|178
1732882800000|2024-11-29 12:20:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|90
1732883100000|2024-11-29 12:25:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|259
1732883400000|2024-11-29 12:30:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|292
1732883700000|2024-11-29 12:35:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300|10298|1244
1732884000000|2024-11-29 12:40:00|10300|10298|10300|10298|10300.4|10298.4|10299.6|10297.6|1518
1732884300000|2024-11-29 12:45:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|238
1732884600000|2024-11-29 12:50:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10300|10298|532
1732884900000|2024-11-29 12:55:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|739
1732885200000|2024-11-29 13:00:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|557
1732885500000|2024-11-29 13:05:00|10301.2|10299.2|10300|10298|10301.2|10299.2|10299.6|10297.6|1175
1732885800000|2024-11-29 13:10:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|1527
1732886100000|2024-11-29 13:15:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|3083
1732886400000|2024-11-29 13:20:00|10300|10298|10300.8|10298.8|10301.2|10299.2|10300|10298|1748
1732886700000|2024-11-29 13:25:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|1136
1732887000000|2024-11-29 13:30:00|10301.6|10299.6|10302.8|10300.8|10302.8|10300.8|10301.6|10299.6|3380
1732887300000|2024-11-29 13:35:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1337
1732887600000|2024-11-29 13:40:00|10303.1|10301.1|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|1283
1732887900000|2024-11-29 13:45:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|1748
1732888200000|2024-11-29 13:50:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1608
1732888500000|2024-11-29 13:55:00|10303.7|10301.7|10304.7|10302.7|10304.7|10302.7|10303.5|10301.5|4082
1732888800000|2024-11-29 14:00:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|1794
1732889100000|2024-11-29 14:05:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|1701
1732889400000|2024-11-29 14:10:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|2193
1732889700000|2024-11-29 14:15:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1383
1732890000000|2024-11-29 14:20:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|1498
1732890300000|2024-11-29 14:25:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|1806
1732890600000|2024-11-29 14:30:00|10304.7|10302.7|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|1128
1732890900000|2024-11-29 14:35:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|810
1732891200000|2024-11-29 14:40:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|1033
1732891500000|2024-11-29 14:45:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|2405
1732891800000|2024-11-29 14:50:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|2204
1732892100000|2024-11-29 14:55:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1146
1732892400000|2024-11-29 15:00:00|10305.5|10303.5|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|2358
1732892700000|2024-11-29 15:05:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|1483
1732893000000|2024-11-29 15:10:00|10305.5|10303.5|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|1744
1732893300000|2024-11-29 15:15:00|10305.1|10303.1|10304.3|10302.3|10305.5|10303.5|10304.3|10302.3|1439
1732893600000|2024-11-29 15:20:00|10304.7|10302.7|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|2465
1732893900000|2024-11-29 15:25:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|1103
1732894200000|2024-11-29 15:30:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|2392
1732894500000|2024-11-29 15:35:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|3509
1732894800000|2024-11-29 15:40:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|1689
1732895100000|2024-11-29 15:45:00|10303.9|10301.9|10302.8|10300.8|10304.3|10302.3|10302.8|10300.8|3347
1732895400000|2024-11-29 15:50:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|818
1732895700000|2024-11-29 15:55:00|10303.1|10301.1|10304.7|10302.7|10304.7|10302.7|10302.8|10300.8|1941
1732896000000|2024-11-29 16:00:00|10305.1|10303.1|10304.3|10302.3|10305.1|10303.1|10303.9|10301.9|2007
1732896300000|2024-11-29 16:05:00|10303.9|10301.9|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|2314
1732896600000|2024-11-29 16:10:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|2619
1732896900000|2024-11-29 16:15:00|10304.1|10302.1|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|2760
1732897200000|2024-11-29 16:20:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|1723
1732897500000|2024-11-29 16:25:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|669
1732897800000|2024-11-29 16:30:00|10303.5|10301.5|10305.1|10303.1|10305.1|10303.1|10303.5|10301.5|6202
1732898100000|2024-11-29 16:35:00|10304.7|10302.7|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|2656
1732898400000|2024-11-29 16:40:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|760
1732898700000|2024-11-29 16:45:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|580
1732899000000|2024-11-29 16:50:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|1015
1732899300000|2024-11-29 16:55:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|3866
1732899600000|2024-11-29 17:00:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|4053
1732899900000|2024-11-29 17:05:00|10304.5|10302.5|10305.1|10303.1|10305.1|10303.1|10304.5|10302.5|4471
1732900200000|2024-11-29 17:10:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|1163
1732900500000|2024-11-29 17:15:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|846
1732900800000|2024-11-29 17:20:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|5403
1732901100000|2024-11-29 17:25:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|4280
1732901400000|2024-11-29 17:30:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|1866
1732901700000|2024-11-29 17:35:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|1281
1732902000000|2024-11-29 17:40:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|1156
1732902300000|2024-11-29 17:45:00|10305.5|10303.5|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|2785
1732902600000|2024-11-29 17:50:00|10306.3|10304.3|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|4562
1732902900000|2024-11-29 17:55:00|10306.3|10304.3|10307.1|10305.1|10307.4|10305.4|10304.3|10302.3|20266
1732903200000|2024-11-29 18:00:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.3|10304.3|17885
1732903500000|2024-11-29 18:05:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.1|10304.1|4839
1732903800000|2024-11-29 18:10:00|10306.5|10304.5|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|2729
1733094000000|2024-12-01 23:00:00|10306.3|10304.3|10303.9|10301.9|10306.7|10304.7|10303.5|10301.5|2604
1733094300000|2024-12-01 23:05:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|264
1733094600000|2024-12-01 23:10:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|205
1733094900000|2024-12-01 23:15:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|897
1733095200000|2024-12-01 23:20:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|140
1733095500000|2024-12-01 23:25:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|121
1733095800000|2024-12-01 23:30:00|||||||||262
1733096100000|2024-12-01 23:35:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|116
1733096400000|2024-12-01 23:40:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|232
1733096700000|2024-12-01 23:45:00|10303.7|10301.7|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|108
1733097000000|2024-12-01 23:50:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|47
1733097300000|2024-12-01 23:55:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|46
1733097600000|2024-12-02 00:00:00|10304.7|10302.7|10304.1|10302.1|10304.7|10302.7|10303.9|10301.9|94
1733097900000|2024-12-02 00:05:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|247
1733098200000|2024-12-02 00:10:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|116
1733098500000|2024-12-02 00:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|570
1733098800000|2024-12-02 00:20:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|146
1733099100000|2024-12-02 00:25:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|180
1733099400000|2024-12-02 00:30:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|964
1733099700000|2024-12-02 00:35:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|229
1733100000000|2024-12-02 00:40:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|110
1733100300000|2024-12-02 00:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|36
1733100600000|2024-12-02 00:50:00|||||||||50
1733100900000|2024-12-02 00:55:00|||||||||142
1733101200000|2024-12-02 01:00:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|800
1733101500000|2024-12-02 01:05:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|184
1733101800000|2024-12-02 01:10:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1304
1733102100000|2024-12-02 01:15:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10302|10300|200
1733102400000|2024-12-02 01:20:00|||||||||201
1733102700000|2024-12-02 01:25:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|123
1733103000000|2024-12-02 01:30:00|10302.6|10300.6|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|71
1733103300000|2024-12-02 01:35:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|25
1733103600000|2024-12-02 01:40:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|100
1733103900000|2024-12-02 01:45:00|||||||||70
1733104200000|2024-12-02 01:50:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|249
1733104500000|2024-12-02 01:55:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|114
1733104800000|2024-12-02 02:00:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|252
1733105100000|2024-12-02 02:05:00|10302.4|10300.4|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|185
1733105400000|2024-12-02 02:10:00|||||||||4
1733105700000|2024-12-02 02:15:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|471
1733106000000|2024-12-02 02:20:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|615
1733106300000|2024-12-02 02:25:00|||||||||107
1733106600000|2024-12-02 02:30:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|342
1733106900000|2024-12-02 02:35:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|176
1733107200000|2024-12-02 02:40:00|||||||||1
1733107500000|2024-12-02 02:45:00|||||||||135
1733107800000|2024-12-02 02:50:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|82
1733108100000|2024-12-02 02:55:00|||||||||171
1733108400000|2024-12-02 03:00:00|10302|10300|10302|10300|10302|10300|10302|10300|194
1733108700000|2024-12-02 03:05:00|||||||||1
1733109000000|2024-12-02 03:10:00|||||||||4
1733109300000|2024-12-02 03:15:00|||||||||15
1733109600000|2024-12-02 03:20:00|||||||||4
1733109900000|2024-12-02 03:25:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|57
1733110200000|2024-12-02 03:30:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|522
1733110500000|2024-12-02 03:35:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|722
1733110800000|2024-12-02 03:40:00|||||||||7
1733111100000|2024-12-02 03:45:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|142
1733111400000|2024-12-02 03:50:00|||||||||16
1733111700000|2024-12-02 03:55:00|||||||||402
1733112000000|2024-12-02 04:00:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|554
1733112300000|2024-12-02 04:05:00|||||||||4
1733112600000|2024-12-02 04:10:00|||||||||4
1733112900000|2024-12-02 04:15:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|410
1733113200000|2024-12-02 04:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|20
1733113500000|2024-12-02 04:25:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|147
1733113800000|2024-12-02 04:30:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|281
1733114100000|2024-12-02 04:35:00|||||||||8
1733114400000|2024-12-02 04:40:00|10302.2|10300.2|10302.4|10300.4|10302.4|10300.4|10302|10300|220
1733114700000|2024-12-02 04:45:00|||||||||413
1733115000000|2024-12-02 04:50:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|623
1733115300000|2024-12-02 04:55:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|94
1733115600000|2024-12-02 05:00:00|10302.4|10300.4|10302.4|10300.4|10302.6|10300.6|10302.4|10300.4|163
1733115900000|2024-12-02 05:05:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|728
1733116200000|2024-12-02 05:10:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|230
1733116500000|2024-12-02 05:15:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|361
1733116800000|2024-12-02 05:20:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|354
1733117100000|2024-12-02 05:25:00|||||||||206
1733117400000|2024-12-02 05:30:00|10301.8|10299.8|10302|10300|10302|10300|10301.8|10299.8|114
1733117700000|2024-12-02 05:35:00|||||||||24
1733118000000|2024-12-02 05:40:00|||||||||12
1733118300000|2024-12-02 05:45:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|399
1733118600000|2024-12-02 05:50:00|10301.8|10299.8|10301.6|10299.6|10302|10300|10301.6|10299.6|402
1733118900000|2024-12-02 05:55:00|10302|10300|10302|10300|10302|10300|10302|10300|169
1733119200000|2024-12-02 06:00:00|||||||||88
1733119500000|2024-12-02 06:05:00|||||||||68
1733119800000|2024-12-02 06:10:00|||||||||1
1733120100000|2024-12-02 06:15:00|||||||||142
1733120400000|2024-12-02 06:20:00|||||||||252
1733120700000|2024-12-02 06:25:00|||||||||31
1733121300000|2024-12-02 06:35:00|||||||||5
1733121600000|2024-12-02 06:40:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|1324
1733121900000|2024-12-02 06:45:00|10302|10300|10302|10300|10302|10300|10302|10300|75
1733122200000|2024-12-02 06:50:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|172
1733122500000|2024-12-02 06:55:00|||||||||34
1733122800000|2024-12-02 07:00:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|375
1733123100000|2024-12-02 07:05:00|10301.4|10299.4|10301.2|10299.2|10301.4|10299.4|10301.2|10299.2|2049
1733123400000|2024-12-02 07:10:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|223
1733123700000|2024-12-02 07:15:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|864
1733124000000|2024-12-02 07:20:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|4159
1733124300000|2024-12-02 07:25:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|210
1733124600000|2024-12-02 07:30:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|472
1733124900000|2024-12-02 07:35:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|271
1733125200000|2024-12-02 07:40:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|450
1733125500000|2024-12-02 07:45:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|252
1733125800000|2024-12-02 07:50:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|664
1733126100000|2024-12-02 07:55:00|10303|10301|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|290
1733126400000|2024-12-02 08:00:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|495
1733126700000|2024-12-02 08:05:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10302|10300|1217
1733127000000|2024-12-02 08:10:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|1385
1733127300000|2024-12-02 08:15:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|278
1733127600000|2024-12-02 08:20:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|208
1733127900000|2024-12-02 08:25:00|10302|10300|10301.6|10299.6|10302|10300|10301.2|10299.2|709
1733128200000|2024-12-02 08:30:00|10302|10300|10301.6|10299.6|10302|10300|10301.2|10299.2|1022
1733128500000|2024-12-02 08:35:00|10301.8|10299.8|10302|10300|10302.8|10300.8|10301.6|10299.6|702
1733128800000|2024-12-02 08:40:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|474
1733129100000|2024-12-02 08:45:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|539
1733129400000|2024-12-02 08:50:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|258
1733129700000|2024-12-02 08:55:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|87
1733130000000|2024-12-02 09:00:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1160
1733130300000|2024-12-02 09:05:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|437
1733130600000|2024-12-02 09:10:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|513
1733130900000|2024-12-02 09:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|864
1733131200000|2024-12-02 09:20:00|||||||||74
1733131500000|2024-12-02 09:25:00|||||||||459
1733131800000|2024-12-02 09:30:00|10303.7|10301.7|10303.5|10301.5|10303.7|10301.7|10303.5|10301.5|774
1733132100000|2024-12-02 09:35:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|712
1733132400000|2024-12-02 09:40:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|208
1733132700000|2024-12-02 09:45:00|10302|10300|10301.6|10299.6|10302|10300|10301.2|10299.2|1273
1733133000000|2024-12-02 09:50:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|509
1733133300000|2024-12-02 09:55:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|855
1733133600000|2024-12-02 10:00:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|935
1733133900000|2024-12-02 10:05:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|810
1733134200000|2024-12-02 10:10:00|10301.8|10299.8|10302.8|10300.8|10302.8|10300.8|10301.8|10299.8|509
1733134500000|2024-12-02 10:15:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10301.6|10299.6|250
1733134800000|2024-12-02 10:20:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|896
1733135100000|2024-12-02 10:25:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|152
1733135400000|2024-12-02 10:30:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|224
1733135700000|2024-12-02 10:35:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|620
1733136000000|2024-12-02 10:40:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|225
1733136300000|2024-12-02 10:45:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|441
1733136600000|2024-12-02 10:50:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|149
1733136900000|2024-12-02 10:55:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|293
1733137200000|2024-12-02 11:00:00|||||||||126
1733137500000|2024-12-02 11:05:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|198
1733137800000|2024-12-02 11:10:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|323
1733138100000|2024-12-02 11:15:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|512
1733138400000|2024-12-02 11:20:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|238
1733138700000|2024-12-02 11:25:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|679
1733139000000|2024-12-02 11:30:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|537
1733139300000|2024-12-02 11:35:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|417
1733139600000|2024-12-02 11:40:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10302|10300|467
1733139900000|2024-12-02 11:45:00|||||||||198
1733140200000|2024-12-02 11:50:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|318
1733140500000|2024-12-02 11:55:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|419
1733140800000|2024-12-02 12:00:00|10302.6|10300.6|10302.8|10300.8|10302.8|10300.8|10302.6|10300.6|345
1733141100000|2024-12-02 12:05:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|563
1733141400000|2024-12-02 12:10:00|10302.4|10300.4|10302|10300|10302.8|10300.8|10302|10300|1418
1733141700000|2024-12-02 12:15:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|579
1733142000000|2024-12-02 12:20:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|810
1733142300000|2024-12-02 12:25:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|442
1733142600000|2024-12-02 12:30:00|10302.4|10300.4|10303.5|10301.5|10303.5|10301.5|10302.4|10300.4|1433
1733142900000|2024-12-02 12:35:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1279
1733143200000|2024-12-02 12:40:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1192
1733143500000|2024-12-02 12:45:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|579
1733143800000|2024-12-02 12:50:00|10302.8|10300.8|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|333
1733144100000|2024-12-02 12:55:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|756
1733144400000|2024-12-02 13:00:00|10302|10300|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|2076
1733144700000|2024-12-02 13:05:00|10301.6|10299.6|10302|10300|10302|10300|10300.8|10298.8|1346
1733145000000|2024-12-02 13:10:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|3172
1733145300000|2024-12-02 13:15:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|1668
1733145600000|2024-12-02 13:20:00|10301.6|10299.6|10300|10298|10301.6|10299.6|10300|10298|6255
1733145900000|2024-12-02 13:25:00|10299.6|10297.6|10298.5|10296.5|10299.6|10297.6|10298.5|10296.5|3124
1733146200000|2024-12-02 13:30:00|10298.9|10296.9|10297.7|10295.7|10298.9|10296.9|10297.3|10295.3|1665
1733146500000|2024-12-02 13:35:00|10298.1|10296.1|10295.7|10293.7|10298.5|10296.5|10295.7|10293.7|4436
1733146800000|2024-12-02 13:40:00|10296.1|10294.1|10296.9|10294.9|10297.3|10295.3|10296.1|10294.1|2079
1733147100000|2024-12-02 13:45:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1851
1733147400000|2024-12-02 13:50:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|2170
1733147700000|2024-12-02 13:55:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|1587
1733148000000|2024-12-02 14:00:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|562
1733148300000|2024-12-02 14:05:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|966
1733148600000|2024-12-02 14:10:00|10295.7|10293.7|10298.1|10296.1|10298.1|10296.1|10295.7|10293.7|2711
1733148900000|2024-12-02 14:15:00|10298.3|10296.3|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|3358
1733149200000|2024-12-02 14:20:00|10297.7|10295.7|10296.9|10294.9|10297.7|10295.7|10296.9|10294.9|3732
1733149500000|2024-12-02 14:25:00|10297.3|10295.3|10296.9|10294.9|10298.1|10296.1|10296.5|10294.5|2439
1733149800000|2024-12-02 14:30:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10295.7|10293.7|2184
1733150100000|2024-12-02 14:35:00|10297.3|10295.3|10295.7|10293.7|10297.3|10295.3|10295.7|10293.7|1568
1733150400000|2024-12-02 14:40:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10295.7|10293.7|3235
1733150700000|2024-12-02 14:45:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10295.3|10293.3|3910
1733151000000|2024-12-02 14:50:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|1564
1733151300000|2024-12-02 14:55:00|10296.7|10294.7|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|2868
1733151600000|2024-12-02 15:00:00|10293.8|10291.8|10296.1|10294.1|10298.1|10296.1|10293.8|10291.8|7996
1733151900000|2024-12-02 15:05:00|10296.5|10294.5|10296.5|10294.5|10298.9|10296.9|10296.1|10294.1|7148
1733152200000|2024-12-02 15:10:00|10296.9|10294.9|10297.3|10295.3|10298.1|10296.1|10296.9|10294.9|4324
1733152500000|2024-12-02 15:15:00|10297.7|10295.7|10298.1|10296.1|10298.9|10296.9|10296.9|10294.9|4746
1733152800000|2024-12-02 15:20:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.1|10296.1|1838
1733153100000|2024-12-02 15:25:00|10298.9|10296.9|10296.5|10294.5|10298.9|10296.9|10296.5|10294.5|3457
1733153400000|2024-12-02 15:30:00|10296.9|10294.9|10297.3|10295.3|10298.1|10296.1|10296.9|10294.9|3089
1733153700000|2024-12-02 15:35:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|2813
1733154000000|2024-12-02 15:40:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|1307
1733154300000|2024-12-02 15:45:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10296.9|10294.9|3012
1733154600000|2024-12-02 15:50:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|2045
1733154900000|2024-12-02 15:55:00|10299.6|10297.6|10298.9|10296.9|10299.6|10297.6|10298.9|10296.9|3085
1733155200000|2024-12-02 16:00:00|10299.2|10297.2|10300|10298|10300|10298|10298.9|10296.9|2790
1733155500000|2024-12-02 16:05:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.2|10297.2|1922
1733155800000|2024-12-02 16:10:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|2276
1733156100000|2024-12-02 16:15:00|10300|10298|10301.6|10299.6|10301.6|10299.6|10299.6|10297.6|5201
1733156400000|2024-12-02 16:20:00|10302|10300|10302.4|10300.4|10303.1|10301.1|10302|10300|2897
1733156700000|2024-12-02 16:25:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302|10300|4579
1733157000000|2024-12-02 16:30:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|2638
1733157300000|2024-12-02 16:35:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10302.4|10300.4|3386
1733157600000|2024-12-02 16:40:00|10303.5|10301.5|10302.4|10300.4|10303.9|10301.9|10302.4|10300.4|2653
1733157900000|2024-12-02 16:45:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1024
1733158200000|2024-12-02 16:50:00|10302.8|10300.8|10303.5|10301.5|10303.9|10301.9|10302.8|10300.8|1568
1733158500000|2024-12-02 16:55:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|2733
1733158800000|2024-12-02 17:00:00|10303.5|10301.5|10302.4|10300.4|10303.5|10301.5|10302.4|10300.4|1841
1733159100000|2024-12-02 17:05:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|741
1733159400000|2024-12-02 17:10:00|10302.6|10300.6|10302|10300|10302.8|10300.8|10302|10300|657
1733159700000|2024-12-02 17:15:00|10302.4|10300.4|10302.4|10300.4|10303.1|10301.1|10302|10300|2141
1733160000000|2024-12-02 17:20:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1035
1733160300000|2024-12-02 17:25:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1045
1733160600000|2024-12-02 17:30:00|10303.1|10301.1|10302.4|10300.4|10303.5|10301.5|10302|10300|2972
1733160900000|2024-12-02 17:35:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1337
1733161200000|2024-12-02 17:40:00|10302|10300|10302|10300|10302.4|10300.4|10301.6|10299.6|2554
1733161500000|2024-12-02 17:45:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|3890
1733161800000|2024-12-02 17:50:00|10302|10300|10302|10300|10302.8|10300.8|10302|10300|7041
1733162100000|2024-12-02 17:55:00|||||||||693
1733162400000|2024-12-02 18:00:00|10302.4|10300.4|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|8028
1733162700000|2024-12-02 18:05:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|3021
1733163000000|2024-12-02 18:10:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|1040
1733163300000|2024-12-02 18:15:00|10300.4|10298.4|10299.6|10297.6|10300.4|10298.4|10299.2|10297.2|1502
1733163600000|2024-12-02 18:20:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|688
1733163900000|2024-12-02 18:25:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300|10298|1881
1733164200000|2024-12-02 18:30:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|508
1733164500000|2024-12-02 18:35:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|1714
1733164800000|2024-12-02 18:40:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10302|10300|1449
1733165100000|2024-12-02 18:45:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|1749
1733165400000|2024-12-02 18:50:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10302|10300|597
1733165700000|2024-12-02 18:55:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|1469
1733166000000|2024-12-02 19:00:00|10302|10300|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|1749
1733166300000|2024-12-02 19:05:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1373
1733166600000|2024-12-02 19:10:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|343
1733166900000|2024-12-02 19:15:00|10301.6|10299.6|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|1212
1733167200000|2024-12-02 19:20:00|10301|10299|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|1120
1733167500000|2024-12-02 19:25:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|733
1733167800000|2024-12-02 19:30:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|1137
1733168100000|2024-12-02 19:35:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|656
1733168400000|2024-12-02 19:40:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|907
1733168700000|2024-12-02 19:45:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302|10300|2541
1733169000000|2024-12-02 19:50:00|10302|10300|10302|10300|10302|10300|10302|10300|735
1733169300000|2024-12-02 19:55:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10300.8|10298.8|1397
1733169600000|2024-12-02 20:00:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|2073
1733169900000|2024-12-02 20:05:00|||||||||739
1733170200000|2024-12-02 20:10:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|3273
1733170500000|2024-12-02 20:15:00|10301.6|10299.6|10306.3|10304.3|10306.3|10304.3|10301.6|10299.6|16833
1733170800000|2024-12-02 20:20:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|8173
1733171100000|2024-12-02 20:25:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.1|10303.1|4851
1733171400000|2024-12-02 20:30:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|2599
1733171700000|2024-12-02 20:35:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|3578
1733172000000|2024-12-02 20:40:00|10306.3|10304.3|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|1508
1733172300000|2024-12-02 20:45:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|3613
1733172600000|2024-12-02 20:50:00|10306.1|10304.1|10305.1|10303.1|10306.7|10304.7|10305.1|10303.1|4070
1733172900000|2024-12-02 20:55:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|3628
1733173200000|2024-12-02 21:00:00|10303.9|10301.9|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|5497
1733173500000|2024-12-02 21:05:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10303.3|10301.3|1621
1733173800000|2024-12-02 21:10:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|1831
1733174100000|2024-12-02 21:15:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|390
1733174400000|2024-12-02 21:20:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1266
1733174700000|2024-12-02 21:25:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1050
1733175000000|2024-12-02 21:30:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1890
1733175300000|2024-12-02 21:35:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1455
1733175600000|2024-12-02 21:40:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|821
1733175900000|2024-12-02 21:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|581
1733176200000|2024-12-02 21:50:00|||||||||251
1733176500000|2024-12-02 21:55:00|10304.3|10302.3|10304.1|10302.1|10304.3|10302.3|10303.9|10301.9|1429
1733180400000|2024-12-02 23:00:00|10303.9|10301.9|10305.1|10303.1|10305.1|10303.1|10303.9|10301.9|195
1733180700000|2024-12-02 23:05:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|334
1733181000000|2024-12-02 23:10:00|||||||||17
1733181300000|2024-12-02 23:15:00|||||||||240
1733181600000|2024-12-02 23:20:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|123
1733181900000|2024-12-02 23:25:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|81
1733182200000|2024-12-02 23:30:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|175
1733182800000|2024-12-02 23:40:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|190
1733183100000|2024-12-02 23:45:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|376
1733183400000|2024-12-02 23:50:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|353
1733184000000|2024-12-03 00:00:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|433
1733184300000|2024-12-03 00:05:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|675
1733184600000|2024-12-03 00:10:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|118
1733184900000|2024-12-03 00:15:00|10303.9|10301.9|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|72
1733185200000|2024-12-03 00:20:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|125
1733185500000|2024-12-03 00:25:00|||||||||422
1733185800000|2024-12-03 00:30:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|683
1733186100000|2024-12-03 00:35:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|375
1733186400000|2024-12-03 00:40:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|443
1733186700000|2024-12-03 00:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|230
1733187000000|2024-12-03 00:50:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|133
1733187300000|2024-12-03 00:55:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|62
1733187600000|2024-12-03 01:00:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.7|10301.7|65
1733187900000|2024-12-03 01:05:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|133
1733188200000|2024-12-03 01:10:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|231
1733188500000|2024-12-03 01:15:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|475
1733188800000|2024-12-03 01:20:00|||||||||52
1733189100000|2024-12-03 01:25:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|510
1733189400000|2024-12-03 01:30:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|64
1733189700000|2024-12-03 01:35:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|143
1733190000000|2024-12-03 01:40:00|10305.7|10303.7|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|843
1733190300000|2024-12-03 01:45:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|971
1733190600000|2024-12-03 01:50:00|||||||||52
1733191200000|2024-12-03 02:00:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|418
1733191500000|2024-12-03 02:05:00|10305.3|10303.3|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|308
1733191800000|2024-12-03 02:10:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|87
1733192100000|2024-12-03 02:15:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|90
1733192400000|2024-12-03 02:20:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|128
1733192700000|2024-12-03 02:25:00|||||||||470
1733193000000|2024-12-03 02:30:00|10305.3|10303.3|10305.3|10303.3|10305.5|10303.5|10305.3|10303.3|204
1733193300000|2024-12-03 02:35:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|32
1733193600000|2024-12-03 02:40:00|||||||||95
1733193900000|2024-12-03 02:45:00|||||||||204
1733194200000|2024-12-03 02:50:00|||||||||51
1733194500000|2024-12-03 02:55:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|1473
1733194800000|2024-12-03 03:00:00|||||||||673
1733195100000|2024-12-03 03:05:00|||||||||1076
1733195400000|2024-12-03 03:10:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|734
1733195700000|2024-12-03 03:15:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|271
1733196000000|2024-12-03 03:20:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|1274
1733196300000|2024-12-03 03:25:00|||||||||405
1733196600000|2024-12-03 03:30:00|||||||||227
1733196900000|2024-12-03 03:35:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|1052
1733197200000|2024-12-03 03:40:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|265
1733197500000|2024-12-03 03:45:00|||||||||599
1733197800000|2024-12-03 03:50:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|247
1733198100000|2024-12-03 03:55:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|489
1733198400000|2024-12-03 04:00:00|||||||||122
1733198700000|2024-12-03 04:05:00|||||||||451
1733199000000|2024-12-03 04:10:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|923
1733199300000|2024-12-03 04:15:00|||||||||3
1733199600000|2024-12-03 04:20:00|||||||||155
1733199900000|2024-12-03 04:25:00|||||||||83
1733200200000|2024-12-03 04:30:00|||||||||50
1733200500000|2024-12-03 04:35:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|165
1733200800000|2024-12-03 04:40:00|10304.1|10302.1|10303.9|10301.9|10304.1|10302.1|10303.9|10301.9|274
1733201100000|2024-12-03 04:45:00|||||||||562
1733201400000|2024-12-03 04:50:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|440
1733201700000|2024-12-03 04:55:00|||||||||232
1733202000000|2024-12-03 05:00:00|||||||||22
1733202300000|2024-12-03 05:05:00|||||||||85
1733202600000|2024-12-03 05:10:00|||||||||449
1733202900000|2024-12-03 05:15:00|10303.3|10301.3|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|305
1733203500000|2024-12-03 05:25:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|502
1733203800000|2024-12-03 05:30:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|82
1733204100000|2024-12-03 05:35:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|534
1733204400000|2024-12-03 05:40:00|||||||||5
1733204700000|2024-12-03 05:45:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|128
1733205000000|2024-12-03 05:50:00|||||||||33
1733205300000|2024-12-03 05:55:00|||||||||3
1733205600000|2024-12-03 06:00:00|||||||||7
1733205900000|2024-12-03 06:05:00|||||||||16
1733206200000|2024-12-03 06:10:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|23
1733206500000|2024-12-03 06:15:00|||||||||50
1733206800000|2024-12-03 06:20:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|141
1733207100000|2024-12-03 06:25:00|||||||||73
1733207400000|2024-12-03 06:30:00|||||||||256
1733207700000|2024-12-03 06:35:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|110
1733208000000|2024-12-03 06:40:00|||||||||57
1733208300000|2024-12-03 06:45:00|||||||||103
1733208600000|2024-12-03 06:50:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|1134
1733208900000|2024-12-03 06:55:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|627
1733209200000|2024-12-03 07:00:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|1031
1733209500000|2024-12-03 07:05:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|393
1733209800000|2024-12-03 07:10:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|383
1733210100000|2024-12-03 07:15:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|274
1733210400000|2024-12-03 07:20:00|||||||||9
1733210700000|2024-12-03 07:25:00|||||||||128
1733211000000|2024-12-03 07:30:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|1100
1733211300000|2024-12-03 07:35:00|10304.3|10302.3|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|1481
1733211600000|2024-12-03 07:40:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1694
1733211900000|2024-12-03 07:45:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|896
1733212200000|2024-12-03 07:50:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|4118
1733212500000|2024-12-03 07:55:00|||||||||62
1733212800000|2024-12-03 08:00:00|10302.8|10300.8|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|666
1733213100000|2024-12-03 08:05:00|||||||||354
1733213400000|2024-12-03 08:10:00|10302.4|10300.4|10303.1|10301.1|10303.9|10301.9|10302.4|10300.4|1305
1733213700000|2024-12-03 08:15:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|147
1733214000000|2024-12-03 08:20:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|3673
1733214300000|2024-12-03 08:25:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|550
1733214600000|2024-12-03 08:30:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|350
1733214900000|2024-12-03 08:35:00|10303.9|10301.9|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|757
1733215200000|2024-12-03 08:40:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|406
1733215500000|2024-12-03 08:45:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302|10300|1028
1733215800000|2024-12-03 08:50:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|481
1733216100000|2024-12-03 08:55:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|716
1733216400000|2024-12-03 09:00:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|521
1733216700000|2024-12-03 09:05:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|73
1733217000000|2024-12-03 09:10:00|10304.1|10302.1|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|490
1733217300000|2024-12-03 09:15:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|111
1733217600000|2024-12-03 09:20:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|362
1733217900000|2024-12-03 09:25:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|1381
1733218200000|2024-12-03 09:30:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|137
1733218500000|2024-12-03 09:35:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|364
1733218800000|2024-12-03 09:40:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|429
1733219100000|2024-12-03 09:45:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|659
1733219400000|2024-12-03 09:50:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|316
1733219700000|2024-12-03 09:55:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|405
1733220000000|2024-12-03 10:00:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|227
1733220300000|2024-12-03 10:05:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|731
1733220600000|2024-12-03 10:10:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|590
1733220900000|2024-12-03 10:15:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|109
1733221200000|2024-12-03 10:20:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|226
1733221500000|2024-12-03 10:25:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|335
1733221800000|2024-12-03 10:30:00|||||||||144
1733222100000|2024-12-03 10:35:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|604
1733222400000|2024-12-03 10:40:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|546
1733222700000|2024-12-03 10:45:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|534
1733223000000|2024-12-03 10:50:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|509
1733223300000|2024-12-03 10:55:00|||||||||22
1733223600000|2024-12-03 11:00:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|630
1733223900000|2024-12-03 11:05:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|147
1733224200000|2024-12-03 11:10:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|885
1733224500000|2024-12-03 11:15:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|329
1733224800000|2024-12-03 11:20:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.9|10302.9|498
1733225100000|2024-12-03 11:25:00|10304.9|10302.9|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|273
1733225400000|2024-12-03 11:30:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|3565
1733225700000|2024-12-03 11:35:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|469
1733226000000|2024-12-03 11:40:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|1147
1733226300000|2024-12-03 11:45:00|||||||||315
1733226600000|2024-12-03 11:50:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|139
1733226900000|2024-12-03 11:55:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|741
1733227200000|2024-12-03 12:00:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|799
1733227500000|2024-12-03 12:05:00|10305.9|10303.9|10305.9|10303.9|10306.1|10304.1|10305.5|10303.5|1581
1733227800000|2024-12-03 12:10:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|136
1733228100000|2024-12-03 12:15:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|295
1733228400000|2024-12-03 12:20:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|780
1733228700000|2024-12-03 12:25:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.1|10302.1|1029
1733229000000|2024-12-03 12:30:00|||||||||53
1733229300000|2024-12-03 12:35:00|10304.5|10302.5|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|1599
1733229600000|2024-12-03 12:40:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|1122
1733229900000|2024-12-03 12:45:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|513
1733230200000|2024-12-03 12:50:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|1395
1733230500000|2024-12-03 12:55:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|628
1733230800000|2024-12-03 13:00:00|10305.1|10303.1|10304.3|10302.3|10305.1|10303.1|10303.9|10301.9|749
1733231100000|2024-12-03 13:05:00|10304.1|10302.1|10304.5|10302.5|10305.1|10303.1|10303.9|10301.9|1646
1733231400000|2024-12-03 13:10:00|10304.3|10302.3|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|786
1733231700000|2024-12-03 13:15:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|957
1733232000000|2024-12-03 13:20:00|10304.7|10302.7|10306.7|10304.7|10306.7|10304.7|10304.7|10302.7|2547
1733232300000|2024-12-03 13:25:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|2011
1733232600000|2024-12-03 13:30:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|4043
1733232900000|2024-12-03 13:35:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|3007
1733233200000|2024-12-03 13:40:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.4|10305.4|3062
1733233500000|2024-12-03 13:45:00|10308.6|10306.6|10308.2|10306.2|10309|10307|10308.2|10306.2|2100
1733233800000|2024-12-03 13:50:00|10308.6|10306.6|10310.2|10308.2|10311|10309|10308.6|10306.6|4338
1733234100000|2024-12-03 13:55:00|10310.6|10308.6|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|5890
1733234400000|2024-12-03 14:00:00|10310.2|10308.2|10309|10307|10310.2|10308.2|10308.6|10306.6|4883
1733234700000|2024-12-03 14:05:00|10308.8|10306.8|10310.6|10308.6|10311|10309|10308.6|10306.6|4528
1733235000000|2024-12-03 14:10:00|10310.2|10308.2|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|4140
1733235300000|2024-12-03 14:15:00|10310.2|10308.2|10309.4|10307.4|10310.6|10308.6|10309|10307|3378
1733235600000|2024-12-03 14:20:00|10309|10307|10309.4|10307.4|10309.8|10307.8|10309|10307|1669
1733235900000|2024-12-03 14:25:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.4|10307.4|2318
1733236200000|2024-12-03 14:30:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|1859
1733236500000|2024-12-03 14:35:00|10310.6|10308.6|10311|10309|10311.4|10309.4|10310.2|10308.2|4331
1733236800000|2024-12-03 14:40:00|10311.4|10309.4|10309.8|10307.8|10311.4|10309.4|10309.8|10307.8|1672
1733237100000|2024-12-03 14:45:00|10310.2|10308.2|10311|10309|10311|10309|10309.8|10307.8|2220
1733237400000|2024-12-03 14:50:00|10311.4|10309.4|10310.2|10308.2|10311.4|10309.4|10310.2|10308.2|575
1733237700000|2024-12-03 14:55:00|10310|10308|10310.4|10308.4|10310.6|10308.6|10309.4|10307.4|3868
1733238000000|2024-12-03 15:00:00|10310.6|10308.6|10308.2|10306.2|10310.6|10308.6|10306.3|10304.3|7385
1733238300000|2024-12-03 15:05:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10306.7|10304.7|2199
1733238600000|2024-12-03 15:10:00|10307.4|10305.4|10308.2|10306.2|10308.6|10306.6|10307.1|10305.1|1401
1733238900000|2024-12-03 15:15:00|10307.8|10305.8|10307.1|10305.1|10308.2|10306.2|10307.1|10305.1|3750
1733239200000|2024-12-03 15:20:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|3232
1733239500000|2024-12-03 15:25:00|10307.4|10305.4|10308.2|10306.2|10309|10307|10307.4|10305.4|2269
1733239800000|2024-12-03 15:30:00|10308.6|10306.6|10306.7|10304.7|10309.8|10307.8|10306.7|10304.7|7539
1733240100000|2024-12-03 15:35:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|3273
1733240400000|2024-12-03 15:40:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10304.3|10302.3|5441
1733240700000|2024-12-03 15:45:00|10305.1|10303.1|10305.1|10303.1|10306.7|10304.7|10305.1|10303.1|1630
1733241000000|2024-12-03 15:50:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|2471
1733241300000|2024-12-03 15:55:00|10305.3|10303.3|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|1576
1733241600000|2024-12-03 16:00:00|10304.7|10302.7|10303.1|10301.1|10305.1|10303.1|10303.1|10301.1|5995
1733241900000|2024-12-03 16:05:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302.8|10300.8|2445
1733242200000|2024-12-03 16:10:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|3929
1733242500000|2024-12-03 16:15:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1395
1733242800000|2024-12-03 16:20:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1589
1733243100000|2024-12-03 16:25:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|1469
1733243400000|2024-12-03 16:30:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|3184
1733243700000|2024-12-03 16:35:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1741
1733244000000|2024-12-03 16:40:00|10303.9|10301.9|10306.7|10304.7|10306.7|10304.7|10303.9|10301.9|2555
1733244300000|2024-12-03 16:45:00|10306.3|10304.3|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|2978
1733244600000|2024-12-03 16:50:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|3471
1733244900000|2024-12-03 16:55:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|714
1733245200000|2024-12-03 17:00:00|10307.8|10305.8|10306.7|10304.7|10307.8|10305.8|10306.7|10304.7|1471
1733245500000|2024-12-03 17:05:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1178
1733245800000|2024-12-03 17:10:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|2017
1733246100000|2024-12-03 17:15:00|10307.1|10305.1|10306.3|10304.3|10307.4|10305.4|10306.3|10304.3|1664
1733246400000|2024-12-03 17:20:00|10306.7|10304.7|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|1478
1733246700000|2024-12-03 17:25:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1389
1733247000000|2024-12-03 17:30:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|3633
1733247300000|2024-12-03 17:35:00|10306.7|10304.7|10308.2|10306.2|10308.2|10306.2|10306.7|10304.7|1101
1733247600000|2024-12-03 17:40:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|1373
1733247900000|2024-12-03 17:45:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|8862
1733248200000|2024-12-03 17:50:00|10308.6|10306.6|10309.4|10307.4|10309.4|10307.4|10308.2|10306.2|2730
1733248500000|2024-12-03 17:55:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1284
1733248800000|2024-12-03 18:00:00|10310.2|10308.2|10311.4|10309.4|10311.4|10309.4|10309.8|10307.8|4133
1733249100000|2024-12-03 18:05:00|10311.7|10309.7|10311|10309|10312.1|10310.1|10311|10309|3362
1733249400000|2024-12-03 18:10:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|2419
1733249700000|2024-12-03 18:15:00|10310.6|10308.6|10311|10309|10311|10309|10310.2|10308.2|6090
1733250000000|2024-12-03 18:20:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10311|10309|1137
1733250300000|2024-12-03 18:25:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|1128
1733250600000|2024-12-03 18:30:00|10311.7|10309.7|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|1398
1733250900000|2024-12-03 18:35:00|10311|10309|10310.6|10308.6|10311|10309|10310.2|10308.2|2656
1733251200000|2024-12-03 18:40:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|737
1733251500000|2024-12-03 18:45:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|968
1733251800000|2024-12-03 18:50:00|10311|10309|10311|10309|10311|10309|10310.6|10308.6|1161
1733252100000|2024-12-03 18:55:00|10310.6|10308.6|10310.2|10308.2|10310.8|10308.8|10310.2|10308.2|696
1733252400000|2024-12-03 19:00:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|558
1733252700000|2024-12-03 19:05:00|10310.8|10308.8|10310.6|10308.6|10311|10309|10310.6|10308.6|1448
1733253000000|2024-12-03 19:10:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|800
1733253300000|2024-12-03 19:15:00|10310.6|10308.6|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|550
1733253600000|2024-12-03 19:20:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309|10307|705
1733253900000|2024-12-03 19:25:00|10309|10307|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|2286
1733254200000|2024-12-03 19:30:00|10309|10307|10308.2|10306.2|10309|10307|10308.2|10306.2|981
1733254500000|2024-12-03 19:35:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|1075
1733254800000|2024-12-03 19:40:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|1113
1733255100000|2024-12-03 19:45:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|533
1733255400000|2024-12-03 19:50:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|850
1733255700000|2024-12-03 19:55:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|2331
1733256000000|2024-12-03 20:00:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|947
1733256300000|2024-12-03 20:05:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|1022
1733256600000|2024-12-03 20:10:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|885
1733256900000|2024-12-03 20:15:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|1227
1733257200000|2024-12-03 20:20:00|||||||||265
1733257500000|2024-12-03 20:25:00|10306.3|10304.3|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|3050
1733257800000|2024-12-03 20:30:00|10305.1|10303.1|10305.9|10303.9|10306.3|10304.3|10305.1|10303.1|1982
1733258100000|2024-12-03 20:35:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|897
1733258400000|2024-12-03 20:40:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|2100
1733258700000|2024-12-03 20:45:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|1229
1733259000000|2024-12-03 20:50:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|1718
1733259300000|2024-12-03 20:55:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|4720
1733259600000|2024-12-03 21:00:00|10305.5|10303.5|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|1545
1733259900000|2024-12-03 21:05:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|805
1733260200000|2024-12-03 21:10:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|464
1733260500000|2024-12-03 21:15:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|793
1733260800000|2024-12-03 21:20:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|1337
1733261100000|2024-12-03 21:25:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|1048
1733261400000|2024-12-03 21:30:00|||||||||105
1733261700000|2024-12-03 21:35:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|1163
1733262000000|2024-12-03 21:40:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|985
1733262300000|2024-12-03 21:45:00|10304.3|10302.3|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|1684
1733262600000|2024-12-03 21:50:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|424
1733262900000|2024-12-03 21:55:00|||||||||1942
1733266800000|2024-12-03 23:00:00|||||||||11
1733267100000|2024-12-03 23:05:00|||||||||133
1733267400000|2024-12-03 23:10:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|429
1733267700000|2024-12-03 23:15:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|113
1733268000000|2024-12-03 23:20:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|358
1733268300000|2024-12-03 23:25:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|190
1733268600000|2024-12-03 23:30:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|233
1733268900000|2024-12-03 23:35:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10304.1|10302.1|681
1733269200000|2024-12-03 23:40:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|12
1733269500000|2024-12-03 23:45:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|4
1733269800000|2024-12-03 23:50:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|225
1733270100000|2024-12-03 23:55:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|25
1733270400000|2024-12-04 00:00:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|247
1733270700000|2024-12-04 00:05:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|146
1733271000000|2024-12-04 00:10:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|78
1733271300000|2024-12-04 00:15:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|582
1733271600000|2024-12-04 00:20:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|144
1733271900000|2024-12-04 00:25:00|||||||||44
1733272200000|2024-12-04 00:30:00|10303.9|10301.9|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|591
1733272500000|2024-12-04 00:35:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|134
1733272800000|2024-12-04 00:40:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|291
1733273100000|2024-12-04 00:45:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|197
1733273400000|2024-12-04 00:50:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|265
1733273700000|2024-12-04 00:55:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|107
1733274000000|2024-12-04 01:00:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|234
1733274300000|2024-12-04 01:05:00|||||||||108
1733274600000|2024-12-04 01:10:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|167
1733274900000|2024-12-04 01:15:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|86
1733275200000|2024-12-04 01:20:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|191
1733275500000|2024-12-04 01:25:00|10304.1|10302.1|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|132
1733275800000|2024-12-04 01:30:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|255
1733276100000|2024-12-04 01:35:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|128
1733276400000|2024-12-04 01:40:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|391
1733276700000|2024-12-04 01:45:00|||||||||57
1733277000000|2024-12-04 01:50:00|10304.9|10302.9|10304.7|10302.7|10304.9|10302.9|10304.7|10302.7|102
1733277300000|2024-12-04 01:55:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|437
1733277600000|2024-12-04 02:00:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|97
1733277900000|2024-12-04 02:05:00|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|10305.1|10303.1|115
1733278200000|2024-12-04 02:10:00|10305.3|10303.3|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|143
1733278500000|2024-12-04 02:15:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|686
1733278800000|2024-12-04 02:20:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|210
1733279100000|2024-12-04 02:25:00|||||||||90
1733279400000|2024-12-04 02:30:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|190
1733279700000|2024-12-04 02:35:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|317
1733280000000|2024-12-04 02:40:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|305
1733280300000|2024-12-04 02:45:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|170
1733280600000|2024-12-04 02:50:00|||||||||96
1733280900000|2024-12-04 02:55:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|155
1733281200000|2024-12-04 03:00:00|||||||||45
1733281500000|2024-12-04 03:05:00|||||||||257
1733281800000|2024-12-04 03:10:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|226
1733282100000|2024-12-04 03:15:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|278
1733282400000|2024-12-04 03:20:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|109
1733282700000|2024-12-04 03:25:00|||||||||121
1733283000000|2024-12-04 03:30:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|572
1733283300000|2024-12-04 03:35:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|421
1733283600000|2024-12-04 03:40:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|356
1733283900000|2024-12-04 03:45:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|509
1733284200000|2024-12-04 03:50:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|539
1733284500000|2024-12-04 03:55:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|447
1733284800000|2024-12-04 04:00:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|153
1733285100000|2024-12-04 04:05:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|491
1733285400000|2024-12-04 04:10:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|264
1733285700000|2024-12-04 04:15:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|265
1733286000000|2024-12-04 04:20:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|152
1733286300000|2024-12-04 04:25:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|156
1733286600000|2024-12-04 04:30:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|213
1733286900000|2024-12-04 04:35:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|677
1733287200000|2024-12-04 04:40:00|||||||||357
1733287500000|2024-12-04 04:45:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|455
1733287800000|2024-12-04 04:50:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|574
1733288100000|2024-12-04 04:55:00|||||||||165
1733288400000|2024-12-04 05:00:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|1092
1733288700000|2024-12-04 05:05:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|137
1733289000000|2024-12-04 05:10:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|619
1733289300000|2024-12-04 05:15:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|177
1733289600000|2024-12-04 05:20:00|||||||||94
1733289900000|2024-12-04 05:25:00|||||||||124
1733290200000|2024-12-04 05:30:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|174
1733290500000|2024-12-04 05:35:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|231
1733290800000|2024-12-04 05:40:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|16
1733291100000|2024-12-04 05:45:00|||||||||102
1733291400000|2024-12-04 05:50:00|||||||||60
1733291700000|2024-12-04 05:55:00|||||||||90
1733292000000|2024-12-04 06:00:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|33
1733292300000|2024-12-04 06:05:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|140
1733292600000|2024-12-04 06:10:00|||||||||23
1733292900000|2024-12-04 06:15:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|537
1733293500000|2024-12-04 06:25:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|264
1733293800000|2024-12-04 06:30:00|||||||||184
1733294100000|2024-12-04 06:35:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1025
1733294400000|2024-12-04 06:40:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|246
1733294700000|2024-12-04 06:45:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|1904
1733295000000|2024-12-04 06:50:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|607
1733295300000|2024-12-04 06:55:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|691
1733295600000|2024-12-04 07:00:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|361
1733295900000|2024-12-04 07:05:00|10306.5|10304.5|10306.3|10304.3|10306.5|10304.5|10306.3|10304.3|223
1733296200000|2024-12-04 07:10:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|80
1733296500000|2024-12-04 07:15:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|212
1733296800000|2024-12-04 07:20:00|10306.3|10304.3|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|51
1733297100000|2024-12-04 07:25:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|870
1733297400000|2024-12-04 07:30:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|709
1733297700000|2024-12-04 07:35:00|||||||||6
1733298000000|2024-12-04 07:40:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|840
1733298300000|2024-12-04 07:45:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|319
1733298600000|2024-12-04 07:50:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|809
1733298900000|2024-12-04 07:55:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|1287
1733299200000|2024-12-04 08:00:00|10304.1|10302.1|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1286
1733299500000|2024-12-04 08:05:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|877
1733299800000|2024-12-04 08:10:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|872
1733300100000|2024-12-04 08:15:00|10303.5|10301.5|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|872
1733300400000|2024-12-04 08:20:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|1328
1733300700000|2024-12-04 08:25:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|326
1733301000000|2024-12-04 08:30:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|678
1733301300000|2024-12-04 08:35:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|387
1733301600000|2024-12-04 08:40:00|10303.3|10301.3|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|856
1733301900000|2024-12-04 08:45:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.1|10301.1|357
1733302200000|2024-12-04 08:50:00|10303.5|10301.5|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|404
1733302500000|2024-12-04 08:55:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|472
1733302800000|2024-12-04 09:00:00|10303.5|10301.5|10304.7|10302.7|10304.7|10302.7|10303.1|10301.1|1070
1733303100000|2024-12-04 09:05:00|10304.3|10302.3|10305.5|10303.5|10305.9|10303.9|10304.3|10302.3|2251
1733303400000|2024-12-04 09:10:00|10305.9|10303.9|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|1416
1733303700000|2024-12-04 09:15:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|676
1733304000000|2024-12-04 09:20:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|598
1733304300000|2024-12-04 09:25:00|10304.7|10302.7|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|419
1733304600000|2024-12-04 09:30:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10304.3|10302.3|511
1733304900000|2024-12-04 09:35:00|10305.1|10303.1|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|343
1733305200000|2024-12-04 09:40:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|488
1733305500000|2024-12-04 09:45:00|||||||||334
1733305800000|2024-12-04 09:50:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|547
1733306100000|2024-12-04 09:55:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|373
1733306400000|2024-12-04 10:00:00|10304.3|10302.3|10303.5|10301.5|10304.7|10302.7|10303.5|10301.5|1406
1733306700000|2024-12-04 10:05:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|1254
1733307000000|2024-12-04 10:10:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|252
1733307300000|2024-12-04 10:15:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|207
1733307600000|2024-12-04 10:20:00|||||||||54
1733307900000|2024-12-04 10:25:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|175
1733308200000|2024-12-04 10:30:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|726
1733308500000|2024-12-04 10:35:00|||||||||33
1733308800000|2024-12-04 10:40:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|661
1733309100000|2024-12-04 10:45:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|296
1733309400000|2024-12-04 10:50:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|431
1733309700000|2024-12-04 10:55:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|255
1733310000000|2024-12-04 11:00:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.1|10301.1|547
1733310300000|2024-12-04 11:05:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|617
1733310600000|2024-12-04 11:10:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|806
1733310900000|2024-12-04 11:15:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|419
1733311200000|2024-12-04 11:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|77
1733311500000|2024-12-04 11:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|114
1733311800000|2024-12-04 11:30:00|||||||||14
1733312100000|2024-12-04 11:35:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|241
1733312400000|2024-12-04 11:40:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|136
1733312700000|2024-12-04 11:45:00|10303.5|10301.5|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|409
1733313000000|2024-12-04 11:50:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|517
1733313300000|2024-12-04 11:55:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|536
1733313600000|2024-12-04 12:00:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|997
1733313900000|2024-12-04 12:05:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|207
1733314200000|2024-12-04 12:10:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|1545
1733314500000|2024-12-04 12:15:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|738
1733314800000|2024-12-04 12:20:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|503
1733315100000|2024-12-04 12:25:00|10302.6|10300.6|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|1622
1733315400000|2024-12-04 12:30:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|509
1733315700000|2024-12-04 12:35:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|577
1733316000000|2024-12-04 12:40:00|10302|10300|10301.6|10299.6|10302|10300|10301.2|10299.2|721
1733316300000|2024-12-04 12:45:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|437
1733316600000|2024-12-04 12:50:00|10301.2|10299.2|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|1053
1733316900000|2024-12-04 12:55:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|1561
1733317200000|2024-12-04 13:00:00|10300.4|10298.4|10300|10298|10300.8|10298.8|10299.6|10297.6|2263
1733317500000|2024-12-04 13:05:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300|10298|1502
1733317800000|2024-12-04 13:10:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|1370
1733318100000|2024-12-04 13:15:00|10300.6|10298.6|10300.4|10298.4|10302.4|10300.4|10300.4|10298.4|3892
1733318400000|2024-12-04 13:20:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10299.2|10297.2|4744
1733318700000|2024-12-04 13:25:00|10300|10298|10301.2|10299.2|10301.2|10299.2|10300|10298|1028
1733319000000|2024-12-04 13:30:00|10300.8|10298.8|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|1636
1733319300000|2024-12-04 13:35:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|2680
1733319600000|2024-12-04 13:40:00|10301.6|10299.6|10300.8|10298.8|10302|10300|10299.2|10297.2|8802
1733319900000|2024-12-04 13:45:00|10300.4|10298.4|10300|10298|10300.8|10298.8|10299.6|10297.6|2658
1733320200000|2024-12-04 13:50:00|10299.6|10297.6|10299.2|10297.2|10300|10298|10299.2|10297.2|2592
1733320500000|2024-12-04 13:55:00|10298.9|10296.9|10299.6|10297.6|10299.6|10297.6|10298.9|10296.9|1275
1733320800000|2024-12-04 14:00:00|10300|10298|10299.6|10297.6|10300|10298|10299.2|10297.2|1707
1733321100000|2024-12-04 14:05:00|10299.4|10297.4|10300|10298|10300|10298|10299.2|10297.2|2161
1733321400000|2024-12-04 14:10:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300|10298|1916
1733321700000|2024-12-04 14:15:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300|10298|1556
1733322000000|2024-12-04 14:20:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|2787
1733322300000|2024-12-04 14:25:00|10302|10300|10302|10300|10302.4|10300.4|10301.6|10299.6|1271
1733322600000|2024-12-04 14:30:00|10301.6|10299.6|10302.4|10300.4|10302.8|10300.8|10301.2|10299.2|3091
1733322900000|2024-12-04 14:35:00|10302|10300|10303.1|10301.1|10303.1|10301.1|10302|10300|3575
1733323200000|2024-12-04 14:40:00|10302.8|10300.8|10302|10300|10303.1|10301.1|10301.6|10299.6|1866
1733323500000|2024-12-04 14:45:00|10302.4|10300.4|10303.1|10301.1|10303.5|10301.5|10302.4|10300.4|10504
1733323800000|2024-12-04 14:50:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|2341
1733324100000|2024-12-04 14:55:00|10303.5|10301.5|10302.8|10300.8|10303.5|10301.5|10302.4|10300.4|2433
1733324400000|2024-12-04 15:00:00|10307.8|10305.8|10307.4|10305.4|10309.8|10307.8|10305.9|10303.9|11565
1733324700000|2024-12-04 15:05:00|10307.8|10305.8|10306.7|10304.7|10308.2|10306.2|10305.9|10303.9|2679
1733325000000|2024-12-04 15:10:00|10306.3|10304.3|10307.1|10305.1|10307.8|10305.8|10306.3|10304.3|3850
1733325300000|2024-12-04 15:15:00|10306.7|10304.7|10308.6|10306.6|10308.6|10306.6|10306.7|10304.7|5648
1733325600000|2024-12-04 15:20:00|10308.2|10306.2|10309.8|10307.8|10309.8|10307.8|10308.2|10306.2|3041
1733325900000|2024-12-04 15:25:00|10310|10308|10309|10307|10311.4|10309.4|10309|10307|9084
1733326200000|2024-12-04 15:30:00|10309.4|10307.4|10307.8|10305.8|10309.8|10307.8|10307.4|10305.4|4128
1733326500000|2024-12-04 15:35:00|10308.2|10306.2|10308.6|10306.6|10309|10307|10307.4|10305.4|2382
1733326800000|2024-12-04 15:40:00|10308.2|10306.2|10309|10307|10309|10307|10308.2|10306.2|1807
1733327100000|2024-12-04 15:45:00|10308.6|10306.6|10310.4|10308.4|10311|10309|10308.6|10306.6|4881
1733327400000|2024-12-04 15:50:00|10310.6|10308.6|10311|10309|10311|10309|10310.2|10308.2|2553
1733327700000|2024-12-04 15:55:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10310.2|10308.2|2925
1733328000000|2024-12-04 16:00:00|10311|10309|10310.6|10308.6|10311|10309|10309.4|10307.4|4344
1733328300000|2024-12-04 16:05:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10310.6|10308.6|4870
1733328600000|2024-12-04 16:10:00|10311.7|10309.7|10312.5|10310.5|10312.5|10310.5|10311.4|10309.4|6647
1733328900000|2024-12-04 16:15:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|5730
1733329200000|2024-12-04 16:20:00|10313.3|10311.3|10314.1|10312.1|10314.9|10312.9|10313.3|10311.3|9504
1733329500000|2024-12-04 16:25:00|10314.5|10312.5|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|5179
1733329800000|2024-12-04 16:30:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|2780
1733330100000|2024-12-04 16:35:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|1911
1733330400000|2024-12-04 16:40:00|10313.7|10311.7|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|1523
1733330700000|2024-12-04 16:45:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10313.7|10311.7|4614
1733331000000|2024-12-04 16:50:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|1974
1733331300000|2024-12-04 16:55:00|10314.1|10312.1|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|3569
1733331600000|2024-12-04 17:00:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|2453
1733331900000|2024-12-04 17:05:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|5498
1733332200000|2024-12-04 17:10:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|4858
1733332500000|2024-12-04 17:15:00|10316|10314|10316|10314|10316.4|10314.4|10315.6|10313.6|4139
1733332800000|2024-12-04 17:20:00|10316.4|10314.4|10316.4|10314.4|10317.2|10315.2|10315.6|10313.6|5324
1733333100000|2024-12-04 17:25:00|10316.8|10314.8|10314.9|10312.9|10316.8|10314.8|10314.9|10312.9|6492
1733333400000|2024-12-04 17:30:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10315.3|10313.3|2536
1733333700000|2024-12-04 17:35:00|10315.8|10313.8|10314.9|10312.9|10316|10314|10314.9|10312.9|1756
1733334000000|2024-12-04 17:40:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|2521
1733334300000|2024-12-04 17:45:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|880
1733334600000|2024-12-04 17:50:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|1039
1733334900000|2024-12-04 17:55:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|204
1733335200000|2024-12-04 18:00:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|931
1733335500000|2024-12-04 18:05:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|661
1733335800000|2024-12-04 18:10:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|1840
1733336100000|2024-12-04 18:15:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.2|10315.2|1660
1733336400000|2024-12-04 18:20:00|10317.2|10315.2|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|929
1733336700000|2024-12-04 18:25:00|10317.6|10315.6|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|653
1733337000000|2024-12-04 18:30:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|1076
1733337300000|2024-12-04 18:35:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|639
1733337600000|2024-12-04 18:40:00|10316.8|10314.8|10317.2|10315.2|10318|10316|10316.8|10314.8|1630
1733337900000|2024-12-04 18:45:00|10317.4|10315.4|10318|10316|10318|10316|10317.2|10315.2|1012
1733338200000|2024-12-04 18:50:00|10317.6|10315.6|10316.8|10314.8|10318|10316|10316.4|10314.4|1819
1733338500000|2024-12-04 18:55:00|10317.2|10315.2|10314.1|10312.1|10318|10316|10314.1|10312.1|3460
1733338800000|2024-12-04 19:00:00|10313.7|10311.7|10315.6|10313.6|10316|10314|10313.3|10311.3|10553
1733339100000|2024-12-04 19:05:00|10315.8|10313.8|10316|10314|10316.4|10314.4|10315.3|10313.3|2346
1733339400000|2024-12-04 19:10:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10315.3|10313.3|2418
1733339700000|2024-12-04 19:15:00|10316.8|10314.8|10315.6|10313.6|10316.8|10314.8|10315.6|10313.6|4033
1733340000000|2024-12-04 19:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.3|10313.3|3186
1733340300000|2024-12-04 19:25:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|2146
1733340600000|2024-12-04 19:30:00|10316.8|10314.8|10318|10316|10318.4|10316.4|10316.8|10314.8|2027
1733340900000|2024-12-04 19:35:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|2085
1733341200000|2024-12-04 19:40:00|10317.6|10315.6|10318|10316|10318.4|10316.4|10317.2|10315.2|4472
1733341500000|2024-12-04 19:45:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10317.6|10315.6|1475
1733341800000|2024-12-04 19:50:00|10317.6|10315.6|10318|10316|10318|10316|10317.2|10315.2|1118
1733342100000|2024-12-04 19:55:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10317.2|10315.2|4288
1733342400000|2024-12-04 20:00:00|10317|10315|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|1430
1733342700000|2024-12-04 20:05:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316|10314|1055
1733343000000|2024-12-04 20:10:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316|10314|1032
1733343300000|2024-12-04 20:15:00|10316|10314|10316|10314|10316|10314|10316|10314|707
1733343600000|2024-12-04 20:20:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|1886
1733343900000|2024-12-04 20:25:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|1891
1733344200000|2024-12-04 20:30:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|729
1733344500000|2024-12-04 20:35:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|567
1733344800000|2024-12-04 20:40:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|232
1733345100000|2024-12-04 20:45:00|10316|10314|10315.3|10313.3|10316.4|10314.4|10315.3|10313.3|4646
1733345400000|2024-12-04 20:50:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10315.3|10313.3|1802
1733345700000|2024-12-04 20:55:00|10316|10314|10316.4|10314.4|10317.2|10315.2|10316|10314|3325
1733346000000|2024-12-04 21:00:00|10316|10314|10315.6|10313.6|10316.4|10314.4|10315.6|10313.6|1631
1733346300000|2024-12-04 21:05:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|818
1733346600000|2024-12-04 21:10:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|3118
1733346900000|2024-12-04 21:15:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|367
1733347200000|2024-12-04 21:20:00|10316|10314|10315.6|10313.6|10316|10314|10315.6|10313.6|859
1733347500000|2024-12-04 21:25:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|642
1733347800000|2024-12-04 21:30:00|10314.9|10312.9|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|2357
1733348100000|2024-12-04 21:35:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|1295
1733348400000|2024-12-04 21:40:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|1649
1733348700000|2024-12-04 21:45:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|727
1733349000000|2024-12-04 21:50:00|||||||||337
1733349300000|2024-12-04 21:55:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|2075
1733353200000|2024-12-04 23:00:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.7|10312.7|501
1733353500000|2024-12-04 23:05:00|||||||||58
1733353800000|2024-12-04 23:10:00|10314.5|10312.5|10314.7|10312.7|10314.9|10312.9|10314.1|10312.1|855
1733354100000|2024-12-04 23:15:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|86
1733354400000|2024-12-04 23:20:00|||||||||33
1733354700000|2024-12-04 23:25:00|||||||||3
1733355000000|2024-12-04 23:30:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.7|10312.7|229
1733355300000|2024-12-04 23:35:00|10314.5|10312.5|10314.3|10312.3|10314.9|10312.9|10314.1|10312.1|582
1733355600000|2024-12-04 23:40:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|162
1733355900000|2024-12-04 23:45:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|85
1733356200000|2024-12-04 23:50:00|10314.3|10312.3|10313.7|10311.7|10314.5|10312.5|10313.7|10311.7|137
1733356500000|2024-12-04 23:55:00|||||||||91
1733356800000|2024-12-05 00:00:00|10314.1|10312.1|10313.9|10311.9|10314.1|10312.1|10313.7|10311.7|968
1733357100000|2024-12-05 00:05:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|1247
1733357400000|2024-12-05 00:10:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|113
1733357700000|2024-12-05 00:15:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|156
1733358000000|2024-12-05 00:20:00|||||||||117
1733358300000|2024-12-05 00:25:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|589
1733358600000|2024-12-05 00:30:00|10313.1|10311.1|10313.3|10311.3|10313.3|10311.3|10313.1|10311.1|319
1733358900000|2024-12-05 00:35:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10312.9|10310.9|195
1733359200000|2024-12-05 00:40:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|431
1733359500000|2024-12-05 00:45:00|10313.1|10311.1|10313.1|10311.1|10313.1|10311.1|10313.1|10311.1|176
1733359800000|2024-12-05 00:50:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|297
1733360100000|2024-12-05 00:55:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|870
1733360400000|2024-12-05 01:00:00|||||||||102
1733360700000|2024-12-05 01:05:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|81
1733361000000|2024-12-05 01:10:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|66
1733361300000|2024-12-05 01:15:00|10313.3|10311.3|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|559
1733361600000|2024-12-05 01:20:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|221
1733361900000|2024-12-05 01:25:00|10313.1|10311.1|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|245
1733362200000|2024-12-05 01:30:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|223
1733362500000|2024-12-05 01:35:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|94
1733362800000|2024-12-05 01:40:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|141
1733363100000|2024-12-05 01:45:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|99
1733363400000|2024-12-05 01:50:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|88
1733363700000|2024-12-05 01:55:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|218
1733364000000|2024-12-05 02:00:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|320
1733364300000|2024-12-05 02:05:00|10313.1|10311.1|10312.9|10310.9|10313.1|10311.1|10312.9|10310.9|107
1733364600000|2024-12-05 02:10:00|||||||||48
1733364900000|2024-12-05 02:15:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|108
1733365200000|2024-12-05 02:20:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|144
1733365500000|2024-12-05 02:25:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|189
1733365800000|2024-12-05 02:30:00|10313.3|10311.3|10313.5|10311.5|10313.7|10311.7|10313.3|10311.3|556
1733366100000|2024-12-05 02:35:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|67
1733366400000|2024-12-05 02:40:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|34
1733366700000|2024-12-05 02:45:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|352
1733367300000|2024-12-05 02:55:00|||||||||186
1733367600000|2024-12-05 03:00:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|333
1733367900000|2024-12-05 03:05:00|||||||||1
1733368200000|2024-12-05 03:10:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|283
1733368500000|2024-12-05 03:15:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|63
1733369100000|2024-12-05 03:25:00|10313.5|10311.5|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|667
1733369400000|2024-12-05 03:30:00|||||||||181
1733369700000|2024-12-05 03:35:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.3|10310.3|2314
1733370000000|2024-12-05 03:40:00|||||||||310
1733370300000|2024-12-05 03:45:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|70
1733370600000|2024-12-05 03:50:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|131
1733370900000|2024-12-05 03:55:00|10313.3|10311.3|10313.5|10311.5|10313.5|10311.5|10313.3|10311.3|181
1733371200000|2024-12-05 04:00:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|88
1733371500000|2024-12-05 04:05:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|61
1733371800000|2024-12-05 04:10:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|472
1733372100000|2024-12-05 04:15:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|281
1733372400000|2024-12-05 04:20:00|||||||||5
1733372700000|2024-12-05 04:25:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|119
1733373300000|2024-12-05 04:35:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|171
1733373600000|2024-12-05 04:40:00|10313.1|10311.1|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|342
1733373900000|2024-12-05 04:45:00|||||||||3
1733374200000|2024-12-05 04:50:00|||||||||9
1733374500000|2024-12-05 04:55:00|||||||||5
1733374800000|2024-12-05 05:00:00|||||||||2
1733375100000|2024-12-05 05:05:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|14
1733375400000|2024-12-05 05:10:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|33
1733375700000|2024-12-05 05:15:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|175
1733376000000|2024-12-05 05:20:00|||||||||1
1733376300000|2024-12-05 05:25:00|||||||||1
1733376600000|2024-12-05 05:30:00|||||||||1
1733376900000|2024-12-05 05:35:00|||||||||40
1733377200000|2024-12-05 05:40:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|432
1733377500000|2024-12-05 05:45:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|164
1733377800000|2024-12-05 05:50:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|137
1733378100000|2024-12-05 05:55:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|95
1733378400000|2024-12-05 06:00:00|||||||||76
1733378700000|2024-12-05 06:05:00|10313.9|10311.9|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|198
1733379000000|2024-12-05 06:10:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|59
1733379300000|2024-12-05 06:15:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|74
1733379600000|2024-12-05 06:20:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|332
1733379900000|2024-12-05 06:25:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|125
1733380200000|2024-12-05 06:30:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|52
1733380500000|2024-12-05 06:35:00|||||||||359
1733380800000|2024-12-05 06:40:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|177
1733381100000|2024-12-05 06:45:00|||||||||33
1733381400000|2024-12-05 06:50:00|10313.9|10311.9|10314.1|10312.1|10314.5|10312.5|10313.9|10311.9|188
1733381700000|2024-12-05 06:55:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|239
1733382000000|2024-12-05 07:00:00|10313.5|10311.5|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|386
1733382300000|2024-12-05 07:05:00|10313.5|10311.5|10313.3|10311.3|10313.5|10311.5|10313.3|10311.3|279
1733382600000|2024-12-05 07:10:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|246
1733382900000|2024-12-05 07:15:00|10313.7|10311.7|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|765
1733383200000|2024-12-05 07:20:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|577
1733383500000|2024-12-05 07:25:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|154
1733383800000|2024-12-05 07:30:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|1154
1733384100000|2024-12-05 07:35:00|10312.1|10310.1|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|373
1733384400000|2024-12-05 07:40:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|628
1733384700000|2024-12-05 07:45:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|586
1733385000000|2024-12-05 07:50:00|||||||||102
1733385300000|2024-12-05 07:55:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|222
1733385600000|2024-12-05 08:00:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|1693
1733385900000|2024-12-05 08:05:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|783
1733386200000|2024-12-05 08:10:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|1427
1733386500000|2024-12-05 08:15:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|292
1733386800000|2024-12-05 08:20:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|420
1733387100000|2024-12-05 08:25:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|515
1733387400000|2024-12-05 08:30:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|136
1733387700000|2024-12-05 08:35:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|1175
1733388000000|2024-12-05 08:40:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|414
1733388300000|2024-12-05 08:45:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|225
1733388600000|2024-12-05 08:50:00|10311.7|10309.7|10310.2|10308.2|10311.7|10309.7|10310.2|10308.2|1208
1733388900000|2024-12-05 08:55:00|10309.8|10307.8|10310.6|10308.6|10311|10309|10309.8|10307.8|1369
1733389200000|2024-12-05 09:00:00|10311|10309|10311|10309|10311|10309|10311|10309|340
1733389500000|2024-12-05 09:05:00|||||||||116
1733389800000|2024-12-05 09:10:00|||||||||784
1733390100000|2024-12-05 09:15:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|833
1733390400000|2024-12-05 09:20:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|1273
1733390700000|2024-12-05 09:25:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|613
1733391000000|2024-12-05 09:30:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|781
1733391300000|2024-12-05 09:35:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|1137
1733391600000|2024-12-05 09:40:00|10311|10309|10311.7|10309.7|10311.7|10309.7|10311|10309|1092
1733391900000|2024-12-05 09:45:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10311|10309|1018
1733392200000|2024-12-05 09:50:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|542
1733392500000|2024-12-05 09:55:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|1075
1733392800000|2024-12-05 10:00:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|813
1733393100000|2024-12-05 10:05:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|1078
1733393400000|2024-12-05 10:10:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|340
1733393700000|2024-12-05 10:15:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|284
1733394000000|2024-12-05 10:20:00|||||||||913
1733394300000|2024-12-05 10:25:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|764
1733394600000|2024-12-05 10:30:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|551
1733394900000|2024-12-05 10:35:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|107
1733395200000|2024-12-05 10:40:00|10311.9|10309.9|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|330
1733395500000|2024-12-05 10:45:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|503
1733395800000|2024-12-05 10:50:00|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|10312.9|10310.9|121
1733396100000|2024-12-05 10:55:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|518
1733396400000|2024-12-05 11:00:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|837
1733396700000|2024-12-05 11:05:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|786
1733397000000|2024-12-05 11:10:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|497
1733397300000|2024-12-05 11:15:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|316
1733397600000|2024-12-05 11:20:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|868
1733397900000|2024-12-05 11:25:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|81
1733398200000|2024-12-05 11:30:00|10311.5|10309.5|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|640
1733398500000|2024-12-05 11:35:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|315
1733398800000|2024-12-05 11:40:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|693
1733399100000|2024-12-05 11:45:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|1069
1733399400000|2024-12-05 11:50:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|1539
1733399700000|2024-12-05 11:55:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.1|10310.1|1339
1733400000000|2024-12-05 12:00:00|10312.5|10310.5|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|1372
1733400300000|2024-12-05 12:05:00|10312.5|10310.5|10311.7|10309.7|10312.9|10310.9|10311.7|10309.7|2899
1733400600000|2024-12-05 12:10:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|2138
1733400900000|2024-12-05 12:15:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|1460
1733401200000|2024-12-05 12:20:00|10311|10309|10310.6|10308.6|10311|10309|10310.2|10308.2|747
1733401500000|2024-12-05 12:25:00|10310.2|10308.2|10309|10307|10310.2|10308.2|10309|10307|1237
1733401800000|2024-12-05 12:30:00|10308.6|10306.6|10309.4|10307.4|10309.8|10307.8|10308.6|10306.6|1588
1733402100000|2024-12-05 12:35:00|10309|10307|10309|10307|10309.4|10307.4|10309|10307|817
1733402400000|2024-12-05 12:40:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309|10307|1604
1733402700000|2024-12-05 12:45:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309|10307|2527
1733403000000|2024-12-05 12:50:00|10309.6|10307.6|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|1667
1733403300000|2024-12-05 12:55:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|928
1733403600000|2024-12-05 13:00:00|10310|10308|10309.4|10307.4|10310|10308|10309|10307|2535
1733403900000|2024-12-05 13:05:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309|10307|1645
1733404200000|2024-12-05 13:10:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|527
1733404500000|2024-12-05 13:15:00|10309.8|10307.8|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|2513
1733404800000|2024-12-05 13:20:00|10310.6|10308.6|10309.4|10307.4|10310.6|10308.6|10309.4|10307.4|1580
1733405100000|2024-12-05 13:25:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|1670
1733405400000|2024-12-05 13:30:00|10310|10308|10308.6|10306.6|10312.5|10310.5|10308.6|10306.6|9825
1733405700000|2024-12-05 13:35:00|10308.2|10306.2|10308.2|10306.2|10309.4|10307.4|10307.8|10305.8|4746
1733406000000|2024-12-05 13:40:00|10307.8|10305.8|10306.7|10304.7|10308.2|10306.2|10306.3|10304.3|6198
1733406300000|2024-12-05 13:45:00|10306.3|10304.3|10306.7|10304.7|10307.1|10305.1|10305.9|10303.9|3277
1733406600000|2024-12-05 13:50:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|2800
1733406900000|2024-12-05 13:55:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.5|10303.5|1743
1733407200000|2024-12-05 14:00:00|10306.7|10304.7|10307.4|10305.4|10307.8|10305.8|10306.3|10304.3|5836
1733407500000|2024-12-05 14:05:00|10307.1|10305.1|10308.2|10306.2|10308.2|10306.2|10307.1|10305.1|1069
1733407800000|2024-12-05 14:10:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|3147
1733408100000|2024-12-05 14:15:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|2465
1733408400000|2024-12-05 14:20:00|10308.2|10306.2|10307.1|10305.1|10308.2|10306.2|10307.1|10305.1|2109
1733408700000|2024-12-05 14:25:00|10307.4|10305.4|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|1927
1733409000000|2024-12-05 14:30:00|10306.3|10304.3|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|1699
1733409300000|2024-12-05 14:35:00|10306.7|10304.7|10307.4|10305.4|10307.8|10305.8|10306.3|10304.3|2822
1733409600000|2024-12-05 14:40:00|10307.8|10305.8|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1813
1733409900000|2024-12-05 14:45:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1901
1733410200000|2024-12-05 14:50:00|10308.4|10306.4|10307.4|10305.4|10308.6|10306.6|10307.1|10305.1|4020
1733410500000|2024-12-05 14:55:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|1572
1733410800000|2024-12-05 15:00:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|1961
1733411100000|2024-12-05 15:05:00|10307.8|10305.8|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|4221
1733411400000|2024-12-05 15:10:00|10308.2|10306.2|10307.1|10305.1|10308.2|10306.2|10307.1|10305.1|1503
1733411700000|2024-12-05 15:15:00|10307.4|10305.4|10306.7|10304.7|10307.8|10305.8|10306.7|10304.7|3004
1733412000000|2024-12-05 15:20:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|2849
1733412300000|2024-12-05 15:25:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|4202
1733412600000|2024-12-05 15:30:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1959
1733412900000|2024-12-05 15:35:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1157
1733413200000|2024-12-05 15:40:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.5|10303.5|7207
1733413500000|2024-12-05 15:45:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|10150
1733413800000|2024-12-05 15:50:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|1444
1733414100000|2024-12-05 15:55:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1349
1733414400000|2024-12-05 16:00:00|10307.4|10305.4|10307.8|10305.8|10308.2|10306.2|10307.1|10305.1|2494
1733414700000|2024-12-05 16:05:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|2295
1733415000000|2024-12-05 16:10:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10305.9|10303.9|920
1733415300000|2024-12-05 16:15:00|10305.9|10303.9|10307.4|10305.4|10307.4|10305.4|10305.9|10303.9|1828
1733415600000|2024-12-05 16:20:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1186
1733415900000|2024-12-05 16:25:00|10308|10306|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|1939
1733416200000|2024-12-05 16:30:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|2669
1733416500000|2024-12-05 16:35:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1427
1733416800000|2024-12-05 16:40:00|10308.6|10306.6|10307.4|10305.4|10308.6|10306.6|10307.4|10305.4|1365
1733417100000|2024-12-05 16:45:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|1072
1733417400000|2024-12-05 16:50:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|1325
1733417700000|2024-12-05 16:55:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|834
1733418000000|2024-12-05 17:00:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|2877
1733418300000|2024-12-05 17:05:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.1|10305.1|1976
1733418600000|2024-12-05 17:10:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|2592
1733418900000|2024-12-05 17:15:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|516
1733419200000|2024-12-05 17:20:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|2271
1733419500000|2024-12-05 17:25:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|4356
1733419800000|2024-12-05 17:30:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|907
1733420100000|2024-12-05 17:35:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|2006
1733420400000|2024-12-05 17:40:00|10310.6|10308.6|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|3517
1733420700000|2024-12-05 17:45:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|1978
1733421000000|2024-12-05 17:50:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|2541
1733421300000|2024-12-05 17:55:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|1236
1733421600000|2024-12-05 18:00:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|1157
1733421900000|2024-12-05 18:05:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|820
1733422200000|2024-12-05 18:10:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|2284
1733422500000|2024-12-05 18:15:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|464
1733422800000|2024-12-05 18:20:00|10309.8|10307.8|10309.2|10307.2|10309.8|10307.8|10309|10307|1248
1733423100000|2024-12-05 18:25:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|1066
1733423400000|2024-12-05 18:30:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|2725
1733423700000|2024-12-05 18:35:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|1086
1733424000000|2024-12-05 18:40:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|596
1733424300000|2024-12-05 18:45:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|558
1733424600000|2024-12-05 18:50:00|||||||||13
1733424900000|2024-12-05 18:55:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|596
1733425200000|2024-12-05 19:00:00|10309.8|10307.8|10310.6|10308.6|10311|10309|10309.8|10307.8|6311
1733425500000|2024-12-05 19:05:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|2405
1733425800000|2024-12-05 19:10:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|152
1733426100000|2024-12-05 19:15:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|1005
1733426400000|2024-12-05 19:20:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|710
1733426700000|2024-12-05 19:25:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|2024
1733427000000|2024-12-05 19:30:00|10310.6|10308.6|10311|10309|10311|10309|10310.2|10308.2|1373
1733427300000|2024-12-05 19:35:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|1052
1733427600000|2024-12-05 19:40:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.4|10309.4|2799
1733427900000|2024-12-05 19:45:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|3702
1733428200000|2024-12-05 19:50:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|4841
1733428500000|2024-12-05 19:55:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|4581
1733428800000|2024-12-05 20:00:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|2225
1733429100000|2024-12-05 20:05:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|340
1733429400000|2024-12-05 20:10:00|||||||||518
1733429700000|2024-12-05 20:15:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|678
1733430000000|2024-12-05 20:20:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|454
1733430300000|2024-12-05 20:25:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|1208
1733430600000|2024-12-05 20:30:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|462
1733430900000|2024-12-05 20:35:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|815
1733431200000|2024-12-05 20:40:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|458
1733431500000|2024-12-05 20:45:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|3604
1733431800000|2024-12-05 20:50:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|446
1733432100000|2024-12-05 20:55:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|1103
1733432400000|2024-12-05 21:00:00|10312.5|10310.5|10312.9|10310.9|10313.3|10311.3|10312.5|10310.5|2577
1733432700000|2024-12-05 21:05:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10311.7|10309.7|2614
1733433000000|2024-12-05 21:10:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|948
1733433300000|2024-12-05 21:15:00|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|10312.5|10310.5|1072
1733433600000|2024-12-05 21:20:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|233
1733433900000|2024-12-05 21:25:00|||||||||497
1733434200000|2024-12-05 21:30:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|1274
1733434500000|2024-12-05 21:35:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|1343
1733434800000|2024-12-05 21:40:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|1380
1733435100000|2024-12-05 21:45:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|1075
1733435400000|2024-12-05 21:50:00|10312.5|10310.5|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|1005
1733435700000|2024-12-05 21:55:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|657
1733439600000|2024-12-05 23:00:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|514
1733439900000|2024-12-05 23:05:00|10311.2|10309.2|10311.2|10309.2|10311.2|10309.2|10311|10309|109
1733440200000|2024-12-05 23:10:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|67
1733440500000|2024-12-05 23:15:00|||||||||254
1733440800000|2024-12-05 23:20:00|||||||||205
1733441100000|2024-12-05 23:25:00|10311.2|10309.2|10311.2|10309.2|10311.4|10309.4|10311|10309|173
1733441400000|2024-12-05 23:30:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|169
1733441700000|2024-12-05 23:35:00|||||||||17
1733442000000|2024-12-05 23:40:00|10311.4|10309.4|10310.6|10308.6|10311.4|10309.4|10310.6|10308.6|592
1733442300000|2024-12-05 23:45:00|10310.8|10308.8|10310.6|10308.6|10310.8|10308.8|10310.6|10308.6|249
1733442600000|2024-12-05 23:50:00|10311|10309|10311|10309|10311|10309|10311|10309|76
1733442900000|2024-12-05 23:55:00|10311.2|10309.2|10311.4|10309.4|10311.4|10309.4|10311|10309|189
1733443200000|2024-12-06 00:00:00|10311|10309|10311|10309|10311.4|10309.4|10310.6|10308.6|651
1733443500000|2024-12-06 00:05:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|71
1733443800000|2024-12-06 00:10:00|10311.2|10309.2|10311|10309|10311.4|10309.4|10311|10309|67
1733444100000|2024-12-06 00:15:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10310.6|10308.6|191
1733444400000|2024-12-06 00:20:00|10311.2|10309.2|10311.4|10309.4|10311.4|10309.4|10311.2|10309.2|61
1733444700000|2024-12-06 00:25:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|108
1733445000000|2024-12-06 00:30:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|241
1733445300000|2024-12-06 00:35:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|125
1733445600000|2024-12-06 00:40:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|329
1733445900000|2024-12-06 00:45:00|10311|10309|10311|10309|10311|10309|10311|10309|176
1733446200000|2024-12-06 00:50:00|10311.2|10309.2|10311.4|10309.4|10311.4|10309.4|10311|10309|268
1733446500000|2024-12-06 00:55:00|10311.2|10309.2|10311|10309|10311.2|10309.2|10311|10309|407
1733446800000|2024-12-06 01:00:00|10311.4|10309.4|10311.4|10309.4|10311.4|10309.4|10311|10309|264
1733447100000|2024-12-06 01:05:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|254
1733447400000|2024-12-06 01:10:00|10311.4|10309.4|10311|10309|10311.4|10309.4|10311|10309|145
1733447700000|2024-12-06 01:15:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10310.6|10308.6|153
1733448000000|2024-12-06 01:20:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|795
1733448300000|2024-12-06 01:25:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|121
1733448600000|2024-12-06 01:30:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|984
1733448900000|2024-12-06 01:35:00|10311|10309|10311|10309|10311|10309|10311|10309|140
1733449200000|2024-12-06 01:40:00|10310.6|10308.6|10310.6|10308.6|10311|10309|10310.6|10308.6|844
1733449500000|2024-12-06 01:45:00|10311|10309|10310.6|10308.6|10311|10309|10310.6|10308.6|277
1733449800000|2024-12-06 01:50:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|610
1733450100000|2024-12-06 01:55:00|10310.4|10308.4|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|175
1733450400000|2024-12-06 02:00:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|190
1733450700000|2024-12-06 02:05:00|10310.8|10308.8|10310.6|10308.6|10311|10309|10310.6|10308.6|95
1733451000000|2024-12-06 02:10:00|10311|10309|10311|10309|10311|10309|10311|10309|33
1733451300000|2024-12-06 02:15:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|268
1733451600000|2024-12-06 02:20:00|||||||||6
1733451900000|2024-12-06 02:25:00|||||||||65
1733452200000|2024-12-06 02:30:00|||||||||3
1733452500000|2024-12-06 02:35:00|||||||||9
1733452800000|2024-12-06 02:40:00|||||||||11
1733453100000|2024-12-06 02:45:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|558
1733453400000|2024-12-06 02:50:00|10310.2|10308.2|10310.4|10308.4|10310.6|10308.6|10310.2|10308.2|215
1733453700000|2024-12-06 02:55:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|133
1733454000000|2024-12-06 03:00:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|571
1733454300000|2024-12-06 03:05:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|470
1733454600000|2024-12-06 03:10:00|10310.2|10308.2|10310.4|10308.4|10310.4|10308.4|10310.2|10308.2|140
1733454900000|2024-12-06 03:15:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|55
1733455200000|2024-12-06 03:20:00|||||||||74
1733455500000|2024-12-06 03:25:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|197
1733455800000|2024-12-06 03:30:00|||||||||18
1733456100000|2024-12-06 03:35:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|765
1733456400000|2024-12-06 03:40:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|214
1733456700000|2024-12-06 03:45:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|865
1733457000000|2024-12-06 03:50:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|86
1733457300000|2024-12-06 03:55:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|150
1733457600000|2024-12-06 04:00:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|286
1733457900000|2024-12-06 04:05:00|||||||||5
1733458500000|2024-12-06 04:15:00|||||||||437
1733458800000|2024-12-06 04:20:00|||||||||3
1733459400000|2024-12-06 04:30:00|||||||||46
1733459700000|2024-12-06 04:35:00|||||||||192
1733460000000|2024-12-06 04:40:00|||||||||2
1733460300000|2024-12-06 04:45:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|316
1733460900000|2024-12-06 04:55:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|272
1733461200000|2024-12-06 05:00:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|173
1733461500000|2024-12-06 05:05:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|61
1733461800000|2024-12-06 05:10:00|||||||||26
1733462100000|2024-12-06 05:15:00|||||||||22
1733462400000|2024-12-06 05:20:00|||||||||11
1733462700000|2024-12-06 05:25:00|||||||||165
1733463000000|2024-12-06 05:30:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|23
1733463300000|2024-12-06 05:35:00|||||||||5
1733463600000|2024-12-06 05:40:00|||||||||50
1733463900000|2024-12-06 05:45:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|148
1733464200000|2024-12-06 05:50:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|115
1733464500000|2024-12-06 05:55:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|47
1733464800000|2024-12-06 06:00:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|86
1733465100000|2024-12-06 06:05:00|10310|10308|10309.8|10307.8|10310|10308|10309.8|10307.8|3
1733465400000|2024-12-06 06:10:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|100
1733465700000|2024-12-06 06:15:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|154
1733466000000|2024-12-06 06:20:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|278
1733466300000|2024-12-06 06:25:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|364
1733466900000|2024-12-06 06:35:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|256
1733467200000|2024-12-06 06:40:00|||||||||118
1733467500000|2024-12-06 06:45:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|405
1733467800000|2024-12-06 06:50:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|1217
1733468100000|2024-12-06 06:55:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10309|10307|925
1733468400000|2024-12-06 07:00:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1819
1733468700000|2024-12-06 07:05:00|10309.4|10307.4|10308.6|10306.6|10309.8|10307.8|10308.2|10306.2|1294
1733469000000|2024-12-06 07:10:00|10308.4|10306.4|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|744
1733469300000|2024-12-06 07:15:00|10308.4|10306.4|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|789
1733469600000|2024-12-06 07:20:00|10308.2|10306.2|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|1330
1733469900000|2024-12-06 07:25:00|10307.3|10305.3|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|778
1733470200000|2024-12-06 07:30:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|254
1733470500000|2024-12-06 07:35:00|||||||||101
1733470800000|2024-12-06 07:40:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.3|10305.3|351
1733471100000|2024-12-06 07:45:00|10307.1|10305.1|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|768
1733471400000|2024-12-06 07:50:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1058
1733471700000|2024-12-06 07:55:00|10307.8|10305.8|10308|10306|10308.2|10306.2|10307.8|10305.8|524
1733472000000|2024-12-06 08:00:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|1371
1733472300000|2024-12-06 08:05:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|661
1733472600000|2024-12-06 08:10:00|||||||||328
1733472900000|2024-12-06 08:15:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|1176
1733473200000|2024-12-06 08:20:00|||||||||296
1733473500000|2024-12-06 08:25:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|498
1733473800000|2024-12-06 08:30:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|723
1733474100000|2024-12-06 08:35:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|804
1733474400000|2024-12-06 08:40:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|166
1733474700000|2024-12-06 08:45:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|146
1733475000000|2024-12-06 08:50:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|610
1733475300000|2024-12-06 08:55:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|1436
1733475600000|2024-12-06 09:00:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|490
1733475900000|2024-12-06 09:05:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|311
1733476200000|2024-12-06 09:10:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|353
1733476500000|2024-12-06 09:15:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|319
1733476800000|2024-12-06 09:20:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|683
1733477100000|2024-12-06 09:25:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|787
1733477400000|2024-12-06 09:30:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|405
1733477700000|2024-12-06 09:35:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|635
1733478000000|2024-12-06 09:40:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|549
1733478300000|2024-12-06 09:45:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|63
1733478600000|2024-12-06 09:50:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|307
1733478900000|2024-12-06 09:55:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.5|10304.5|1661
1733479200000|2024-12-06 10:00:00|10306.5|10304.5|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|489
1733479500000|2024-12-06 10:05:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|405
1733479800000|2024-12-06 10:10:00|10306.7|10304.7|10305.9|10303.9|10306.7|10304.7|10305.9|10303.9|454
1733480100000|2024-12-06 10:15:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|160
1733480400000|2024-12-06 10:20:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|509
1733480700000|2024-12-06 10:25:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|752
1733481000000|2024-12-06 10:30:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|465
1733481300000|2024-12-06 10:35:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|1945
1733481600000|2024-12-06 10:40:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|900
1733481900000|2024-12-06 10:45:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|891
1733482200000|2024-12-06 10:50:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|138
1733482500000|2024-12-06 10:55:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|488
1733482800000|2024-12-06 11:00:00|10306.3|10304.3|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|819
1733483100000|2024-12-06 11:05:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|320
1733483400000|2024-12-06 11:10:00|||||||||186
1733483700000|2024-12-06 11:15:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|173
1733484000000|2024-12-06 11:20:00|||||||||29
1733484300000|2024-12-06 11:25:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|86
1733484600000|2024-12-06 11:30:00|10307.4|10305.4|10307.1|10305.1|10307.6|10305.6|10307.1|10305.1|86
1733484900000|2024-12-06 11:35:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|162
1733485200000|2024-12-06 11:40:00|||||||||67
1733485500000|2024-12-06 11:45:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|1128
1733485800000|2024-12-06 11:50:00|10306.7|10304.7|10307.4|10305.4|10307.8|10305.8|10306.7|10304.7|1035
1733486100000|2024-12-06 11:55:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|564
1733486400000|2024-12-06 12:00:00|10307.6|10305.6|10307.4|10305.4|10307.6|10305.6|10307.4|10305.4|464
1733486700000|2024-12-06 12:05:00|10307.6|10305.6|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|521
1733487000000|2024-12-06 12:10:00|10307.1|10305.1|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|953
1733487300000|2024-12-06 12:15:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|1737
1733487600000|2024-12-06 12:20:00|10309|10307|10308.2|10306.2|10309|10307|10308.2|10306.2|345
1733487900000|2024-12-06 12:25:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|734
1733488200000|2024-12-06 12:30:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|425
1733488500000|2024-12-06 12:35:00|||||||||508
1733488800000|2024-12-06 12:40:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|1249
1733489100000|2024-12-06 12:45:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|2360
1733489400000|2024-12-06 12:50:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10307.4|10305.4|2957
1733489700000|2024-12-06 12:55:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|1839
1733490000000|2024-12-06 13:00:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|3462
1733490300000|2024-12-06 13:05:00|10308.2|10306.2|10307.1|10305.1|10308.2|10306.2|10306.7|10304.7|3273
1733490600000|2024-12-06 13:10:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|2723
1733490900000|2024-12-06 13:15:00|10307.1|10305.1|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|1783
1733491200000|2024-12-06 13:20:00|10307.4|10305.4|10306.3|10304.3|10308.6|10306.6|10306.3|10304.3|6282
1733491500000|2024-12-06 13:25:00|10306.7|10304.7|10306.5|10304.5|10307.8|10305.8|10305.9|10303.9|6059
1733491800000|2024-12-06 13:30:00|10305.5|10303.5|10317.2|10315.2|10326.8|10324.8|10305.5|10303.5|16540
1733492100000|2024-12-06 13:35:00|10317.6|10315.6|10319.6|10317.6|10320.3|10318.3|10316|10314|9663
1733492400000|2024-12-06 13:40:00|10319.2|10317.2|10320.7|10318.7|10321.1|10319.1|10318.8|10316.8|9254
1733492700000|2024-12-06 13:45:00|10321.1|10319.1|10319.2|10317.2|10321.1|10319.1|10318.8|10316.8|16132
1733493000000|2024-12-06 13:50:00|10319|10317|10321.5|10319.5|10321.5|10319.5|10318.8|10316.8|9100
1733493300000|2024-12-06 13:55:00|10321.9|10319.9|10321.9|10319.9|10322.7|10320.7|10319.9|10317.9|5958
1733493600000|2024-12-06 14:00:00|10322.3|10320.3|10324.2|10322.2|10324.2|10322.2|10321.9|10319.9|6037
1733493900000|2024-12-06 14:05:00|10324.6|10322.6|10323.5|10321.5|10324.6|10322.6|10322.7|10320.7|6209
1733494200000|2024-12-06 14:10:00|10323.9|10321.9|10323.9|10321.9|10325|10323|10323.5|10321.5|3347
1733494500000|2024-12-06 14:15:00|10323.5|10321.5|10322.7|10320.7|10324.2|10322.2|10322.3|10320.3|3596
1733494800000|2024-12-06 14:20:00|10322.3|10320.3|10323.9|10321.9|10323.9|10321.9|10322.3|10320.3|4677
1733495100000|2024-12-06 14:25:00|10324.2|10322.2|10324.6|10322.6|10325|10323|10323.9|10321.9|4007
1733495400000|2024-12-06 14:30:00|10324.2|10322.2|10323.1|10321.1|10325|10323|10322.7|10320.7|10138
1733495700000|2024-12-06 14:35:00|10323.5|10321.5|10321.9|10319.9|10323.5|10321.5|10321.9|10319.9|4760
1733496000000|2024-12-06 14:40:00|10321.5|10319.5|10321.9|10319.9|10322.3|10320.3|10321.5|10319.5|11556
1733496300000|2024-12-06 14:45:00|10322.3|10320.3|10323.5|10321.5|10323.9|10321.9|10321.9|10319.9|2565
1733496600000|2024-12-06 14:50:00|10323.1|10321.1|10324.6|10322.6|10324.6|10322.6|10323.1|10321.1|2595
1733496900000|2024-12-06 14:55:00|10324.2|10322.2|10323.9|10321.9|10324.2|10322.2|10323.1|10321.1|4391
1733497200000|2024-12-06 15:00:00|10323.7|10321.7|10323.9|10321.9|10324.2|10322.2|10321.9|10319.9|4900
1733497500000|2024-12-06 15:05:00|10323.5|10321.5|10323.1|10321.1|10323.9|10321.9|10322.3|10320.3|1773
1733497800000|2024-12-06 15:10:00|10323.3|10321.3|10323.9|10321.9|10323.9|10321.9|10323.1|10321.1|1644
1733498100000|2024-12-06 15:15:00|10323.5|10321.5|10322.3|10320.3|10323.9|10321.9|10322.3|10320.3|3172
1733498400000|2024-12-06 15:20:00|10321.9|10319.9|10322.7|10320.7|10322.7|10320.7|10321.9|10319.9|2722
1733498700000|2024-12-06 15:25:00|10322.3|10320.3|10322.3|10320.3|10322.7|10320.7|10322.3|10320.3|1769
1733499000000|2024-12-06 15:30:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10321.9|10319.9|5075
1733499300000|2024-12-06 15:35:00|10322.3|10320.3|10322.7|10320.7|10323.5|10321.5|10322.3|10320.3|3460
1733499600000|2024-12-06 15:40:00|10322.3|10320.3|10320.7|10318.7|10322.3|10320.3|10320.7|10318.7|1416
1733499900000|2024-12-06 15:45:00|10321.1|10319.1|10321.9|10319.9|10322.3|10320.3|10321.1|10319.1|1763
1733500200000|2024-12-06 15:50:00|10321.5|10319.5|10320.7|10318.7|10321.9|10319.9|10320.3|10318.3|2335
1733500500000|2024-12-06 15:55:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|3272
1733500800000|2024-12-06 16:00:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10318.8|10316.8|2601
1733501100000|2024-12-06 16:05:00|10319.2|10317.2|10318.8|10316.8|10319.6|10317.6|10318.4|10316.4|3392
1733501400000|2024-12-06 16:10:00|10318.4|10316.4|10319.2|10317.2|10319.6|10317.6|10318|10316|4419
1733501700000|2024-12-06 16:15:00|10319.6|10317.6|10318.8|10316.8|10319.6|10317.6|10318.8|10316.8|2540
1733502000000|2024-12-06 16:20:00|10319.2|10317.2|10320.7|10318.7|10321.5|10319.5|10318.8|10316.8|5336
1733502300000|2024-12-06 16:25:00|10320.3|10318.3|10320.3|10318.3|10321.1|10319.1|10319.9|10317.9|1607
1733502600000|2024-12-06 16:30:00|10320.5|10318.5|10321.5|10319.5|10321.5|10319.5|10320.3|10318.3|1548
1733502900000|2024-12-06 16:35:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.5|10319.5|3485
1733503200000|2024-12-06 16:40:00|10322.7|10320.7|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|2050
1733503500000|2024-12-06 16:45:00|10321.9|10319.9|10322.3|10320.3|10322.7|10320.7|10321.9|10319.9|2044
1733503800000|2024-12-06 16:50:00|10322.7|10320.7|10323.1|10321.1|10323.1|10321.1|10322.7|10320.7|1772
1733504100000|2024-12-06 16:55:00|10322.7|10320.7|10322.7|10320.7|10323.1|10321.1|10322.7|10320.7|920
1733504400000|2024-12-06 17:00:00|10322.3|10320.3|10321.1|10319.1|10322.3|10320.3|10321.1|10319.1|2753
1733504700000|2024-12-06 17:05:00|10320.7|10318.7|10321.9|10319.9|10321.9|10319.9|10320.7|10318.7|3961
1733505000000|2024-12-06 17:10:00|10321.5|10319.5|10321.5|10319.5|10321.9|10319.9|10321.5|10319.5|634
1733505300000|2024-12-06 17:15:00|10321.1|10319.1|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|1088
1733505600000|2024-12-06 17:20:00|10321.1|10319.1|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|676
1733505900000|2024-12-06 17:25:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|1157
1733506200000|2024-12-06 17:30:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|2295
1733506500000|2024-12-06 17:35:00|10320.1|10318.1|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|982
1733506800000|2024-12-06 17:40:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.2|10317.2|1025
1733507100000|2024-12-06 17:45:00|10319.4|10317.4|10320.3|10318.3|10320.3|10318.3|10319.4|10317.4|469
1733507400000|2024-12-06 17:50:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|570
1733507700000|2024-12-06 17:55:00|10320.1|10318.1|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|3001
1733508000000|2024-12-06 18:00:00|10320.3|10318.3|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|1607
1733508300000|2024-12-06 18:05:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|612
1733508600000|2024-12-06 18:10:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|1065
1733508900000|2024-12-06 18:15:00|10319.6|10317.6|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|609
1733509200000|2024-12-06 18:20:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|1106
1733509500000|2024-12-06 18:25:00|||||||||131
1733509800000|2024-12-06 18:30:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10319.9|10317.9|2001
1733510100000|2024-12-06 18:35:00|10320.7|10318.7|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|530
1733510400000|2024-12-06 18:40:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|661
1733510700000|2024-12-06 18:45:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|288
1733511000000|2024-12-06 18:50:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|807
1733511300000|2024-12-06 18:55:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|2261
1733511600000|2024-12-06 19:00:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|1026
1733511900000|2024-12-06 19:05:00|10319.6|10317.6|10318.8|10316.8|10319.6|10317.6|10318.4|10316.4|379
1733512200000|2024-12-06 19:10:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|321
1733512500000|2024-12-06 19:15:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|607
1733512800000|2024-12-06 19:20:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|589
1733513100000|2024-12-06 19:25:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|522
1733513400000|2024-12-06 19:30:00|10318.4|10316.4|10319.2|10317.2|10319.6|10317.6|10318.4|10316.4|3616
1733513700000|2024-12-06 19:35:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|868
1733514000000|2024-12-06 19:40:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|1102
1733514300000|2024-12-06 19:45:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|2327
1733514600000|2024-12-06 19:50:00|10319.6|10317.6|10319.9|10317.9|10319.9|10317.9|10319.2|10317.2|353
1733514900000|2024-12-06 19:55:00|10319.6|10317.6|10320.3|10318.3|10320.7|10318.7|10319.6|10317.6|3765
1733515200000|2024-12-06 20:00:00|10320.7|10318.7|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|1308
1733515500000|2024-12-06 20:05:00|10319.9|10317.9|10321.1|10319.1|10321.1|10319.1|10319.9|10317.9|466
1733515800000|2024-12-06 20:10:00|10320.7|10318.7|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|873
1733516100000|2024-12-06 20:15:00|10320.7|10318.7|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|1922
1733516400000|2024-12-06 20:20:00|10321.1|10319.1|10320.7|10318.7|10321.5|10319.5|10320.7|10318.7|2544
1733516700000|2024-12-06 20:25:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|485
1733517000000|2024-12-06 20:30:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|1551
1733517300000|2024-12-06 20:35:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|300
1733517600000|2024-12-06 20:40:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|507
1733517900000|2024-12-06 20:45:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|1026
1733518200000|2024-12-06 20:50:00|10320.7|10318.7|10320.7|10318.7|10321.1|10319.1|10320.7|10318.7|3080
1733518500000|2024-12-06 20:55:00|10321.1|10319.1|10321.5|10319.5|10321.5|10319.5|10320.7|10318.7|1777
1733518800000|2024-12-06 21:00:00|10321.1|10319.1|10320.3|10318.3|10321.5|10319.5|10320.3|10318.3|2128
1733519100000|2024-12-06 21:05:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|1339
1733519400000|2024-12-06 21:10:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|2169
1733519700000|2024-12-06 21:15:00|10321.1|10319.1|10321.1|10319.1|10321.1|10319.1|10320.7|10318.7|296
1733520000000|2024-12-06 21:20:00|10321.5|10319.5|10321.1|10319.1|10321.5|10319.5|10321.1|10319.1|350
1733520300000|2024-12-06 21:25:00|||||||||83
1733520600000|2024-12-06 21:30:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|306
1733520900000|2024-12-06 21:35:00|||||||||184
1733521200000|2024-12-06 21:40:00|||||||||214
1733521500000|2024-12-06 21:45:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|1540
1733521800000|2024-12-06 21:50:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|1016
1733522100000|2024-12-06 21:55:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|1315
1733698800000|2024-12-08 23:00:00|10321.1|10319.1|10319.6|10317.6|10321.5|10319.5|10319.6|10317.6|1405
1733699100000|2024-12-08 23:05:00|10319.8|10317.8|10320.3|10318.3|10320.7|10318.7|10319.2|10317.2|542
1733699400000|2024-12-08 23:10:00|10320.5|10318.5|10320.7|10318.7|10321.1|10319.1|10320.3|10318.3|807
1733699700000|2024-12-08 23:15:00|10321.1|10319.1|10320.3|10318.3|10321.1|10319.1|10320.3|10318.3|117
1733700000000|2024-12-08 23:20:00|10320.7|10318.7|10320.7|10318.7|10320.7|10318.7|10320.3|10318.3|215
1733700300000|2024-12-08 23:25:00|10320.3|10318.3|10320.7|10318.7|10320.7|10318.7|10320.1|10318.1|593
1733700600000|2024-12-08 23:30:00|10320.3|10318.3|10319.9|10317.9|10320.7|10318.7|10319.9|10317.9|313
1733700900000|2024-12-08 23:35:00|10320.3|10318.3|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|251
1733701200000|2024-12-08 23:40:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|181
1733701500000|2024-12-08 23:45:00|10319.9|10317.9|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|303
1733701800000|2024-12-08 23:50:00|10319.9|10317.9|10320.7|10318.7|10320.7|10318.7|10319.9|10317.9|351
1733702100000|2024-12-08 23:55:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|41
1733702400000|2024-12-09 00:00:00|10320.7|10318.7|10319.6|10317.6|10320.7|10318.7|10319.6|10317.6|954
1733702700000|2024-12-09 00:05:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|341
1733703000000|2024-12-09 00:10:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|216
1733703300000|2024-12-09 00:15:00|10319.9|10317.9|10318.8|10316.8|10320.3|10318.3|10318.8|10316.8|1084
1733703600000|2024-12-09 00:20:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|132
1733703900000|2024-12-09 00:25:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|108
1733704200000|2024-12-09 00:30:00|10319.8|10317.8|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|50
1733704500000|2024-12-09 00:35:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.6|10317.6|221
1733704800000|2024-12-09 00:40:00|10320.3|10318.3|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|99
1733705100000|2024-12-09 00:45:00|10320.3|10318.3|10319.2|10317.2|10320.3|10318.3|10319.2|10317.2|271
1733705400000|2024-12-09 00:50:00|10319.4|10317.4|10319.6|10317.6|10319.9|10317.9|10319.4|10317.4|73
1733705700000|2024-12-09 00:55:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|280
1733706000000|2024-12-09 01:00:00|10319.8|10317.8|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|735
1733706300000|2024-12-09 01:05:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.8|10316.8|275
1733706600000|2024-12-09 01:10:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|69
1733706900000|2024-12-09 01:15:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|219
1733707200000|2024-12-09 01:20:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|516
1733707500000|2024-12-09 01:25:00|||||||||142
1733707800000|2024-12-09 01:30:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|258
1733708100000|2024-12-09 01:35:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|39
1733708400000|2024-12-09 01:40:00|10319.4|10317.4|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|656
1733708700000|2024-12-09 01:45:00|||||||||12
1733709000000|2024-12-09 01:50:00|||||||||91
1733709300000|2024-12-09 01:55:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|544
1733709600000|2024-12-09 02:00:00|||||||||236
1733709900000|2024-12-09 02:05:00|||||||||8
1733710200000|2024-12-09 02:10:00|||||||||105
1733710500000|2024-12-09 02:15:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|334
1733710800000|2024-12-09 02:20:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|87
1733711100000|2024-12-09 02:25:00|10319.4|10317.4|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|128
1733711400000|2024-12-09 02:30:00|||||||||6
1733711700000|2024-12-09 02:35:00|||||||||114
1733712000000|2024-12-09 02:40:00|10319.9|10317.9|10319.9|10317.9|10320.3|10318.3|10319.9|10317.9|218
1733712300000|2024-12-09 02:45:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10319.9|10317.9|14
1733712600000|2024-12-09 02:50:00|10320.5|10318.5|10320.3|10318.3|10320.7|10318.7|10320.3|10318.3|212
1733712900000|2024-12-09 02:55:00|||||||||7
1733713500000|2024-12-09 03:05:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|233
1733713800000|2024-12-09 03:10:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|31
1733714100000|2024-12-09 03:15:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|50
1733714400000|2024-12-09 03:20:00|||||||||327
1733714700000|2024-12-09 03:25:00|10319.6|10317.6|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|93
1733715000000|2024-12-09 03:30:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|142
1733715300000|2024-12-09 03:35:00|||||||||51
1733715600000|2024-12-09 03:40:00|||||||||9
1733715900000|2024-12-09 03:45:00|||||||||412
1733716200000|2024-12-09 03:50:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|8
1733716500000|2024-12-09 03:55:00|||||||||9
1733716800000|2024-12-09 04:00:00|||||||||20
1733717100000|2024-12-09 04:05:00|||||||||117
1733717400000|2024-12-09 04:10:00|||||||||3
1733717700000|2024-12-09 04:15:00|||||||||6
1733718000000|2024-12-09 04:20:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|316
1733718300000|2024-12-09 04:25:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|92
1733718600000|2024-12-09 04:30:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|279
1733718900000|2024-12-09 04:35:00|||||||||205
1733719200000|2024-12-09 04:40:00|10319.9|10317.9|10319.6|10317.6|10319.9|10317.9|10319.6|10317.6|733
1733719500000|2024-12-09 04:45:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|128
1733719800000|2024-12-09 04:50:00|10319.6|10317.6|10319.6|10317.6|10319.8|10317.8|10319.6|10317.6|259
1733720100000|2024-12-09 04:55:00|||||||||6
1733720400000|2024-12-09 05:00:00|||||||||6
1733720700000|2024-12-09 05:05:00|||||||||8
1733721000000|2024-12-09 05:10:00|10319.2|10317.2|10319.6|10317.6|10319.6|10317.6|10319.2|10317.2|71
1733721300000|2024-12-09 05:15:00|||||||||103
1733721600000|2024-12-09 05:20:00|||||||||4
1733721900000|2024-12-09 05:25:00|||||||||27
1733722200000|2024-12-09 05:30:00|||||||||59
1733722500000|2024-12-09 05:35:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|214
1733722800000|2024-12-09 05:40:00|||||||||259
1733723100000|2024-12-09 05:45:00|||||||||35
1733723400000|2024-12-09 05:50:00|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|10319.6|10317.6|134
1733723700000|2024-12-09 05:55:00|||||||||118
1733724000000|2024-12-09 06:00:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|157
1733724300000|2024-12-09 06:05:00|||||||||189
1733724600000|2024-12-09 06:10:00|||||||||38
1733724900000|2024-12-09 06:15:00|10319.6|10317.6|10319.6|10317.6|10319.8|10317.8|10319.6|10317.6|204
1733725200000|2024-12-09 06:20:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|266
1733725500000|2024-12-09 06:25:00|||||||||156
1733725800000|2024-12-09 06:30:00|||||||||515
1733726100000|2024-12-09 06:35:00|||||||||324
1733726400000|2024-12-09 06:40:00|10319.6|10317.6|10319.6|10317.6|10319.8|10317.8|10319.6|10317.6|273
1733726700000|2024-12-09 06:45:00|10319.2|10317.2|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|373
1733727000000|2024-12-09 06:50:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|84
1733727300000|2024-12-09 06:55:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10319.2|10317.2|151
1733727600000|2024-12-09 07:00:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|532
1733727900000|2024-12-09 07:05:00|10318.8|10316.8|10319.6|10317.6|10319.6|10317.6|10318.8|10316.8|415
1733728200000|2024-12-09 07:10:00|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|10319.2|10317.2|90
1733728500000|2024-12-09 07:15:00|10319.6|10317.6|10319.2|10317.2|10319.6|10317.6|10318.8|10316.8|239
1733728800000|2024-12-09 07:20:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|75
1733729100000|2024-12-09 07:25:00|10319|10317|10319.9|10317.9|10319.9|10317.9|10318.8|10316.8|675
1733729400000|2024-12-09 07:30:00|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|10320.3|10318.3|141
1733729700000|2024-12-09 07:35:00|10319.9|10317.9|10319.9|10317.9|10319.9|10317.9|10319.6|10317.6|462
1733730000000|2024-12-09 07:40:00|10320.3|10318.3|10319.6|10317.6|10320.3|10318.3|10319.6|10317.6|393
1733730300000|2024-12-09 07:45:00|10319.9|10317.9|10320.3|10318.3|10320.3|10318.3|10319.6|10317.6|382
1733730600000|2024-12-09 07:50:00|10319.9|10317.9|10319.2|10317.2|10319.9|10317.9|10319.2|10317.2|671
1733730900000|2024-12-09 07:55:00|10318.8|10316.8|10318.4|10316.4|10319.2|10317.2|10318.4|10316.4|604
1733731200000|2024-12-09 08:00:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318|10316|1145
1733731500000|2024-12-09 08:05:00|10319.2|10317.2|10318|10316|10319.2|10317.2|10318|10316|864
1733731800000|2024-12-09 08:10:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10317.6|10315.6|1364
1733732100000|2024-12-09 08:15:00|10317.6|10315.6|10317.2|10315.2|10318|10316|10316.8|10314.8|3231
1733732400000|2024-12-09 08:20:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|899
1733732700000|2024-12-09 08:25:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|406
1733733000000|2024-12-09 08:30:00|10316.8|10314.8|10316.4|10314.4|10317|10315|10316.4|10314.4|783
1733733300000|2024-12-09 08:35:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|147
1733733600000|2024-12-09 08:40:00|10316.8|10314.8|10316.6|10314.6|10316.8|10314.8|10316.4|10314.4|875
1733733900000|2024-12-09 08:45:00|10316.8|10314.8|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|426
1733734200000|2024-12-09 08:50:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|599
1733734500000|2024-12-09 08:55:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|668
1733734800000|2024-12-09 09:00:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|385
1733735100000|2024-12-09 09:05:00|10317.2|10315.2|10317.6|10315.6|10318|10316|10317.2|10315.2|793
1733735400000|2024-12-09 09:10:00|||||||||60
1733735700000|2024-12-09 09:15:00|10318|10316|10317.2|10315.2|10318|10316|10317.2|10315.2|555
1733736000000|2024-12-09 09:20:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|142
1733736300000|2024-12-09 09:25:00|10317.6|10315.6|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|210
1733736600000|2024-12-09 09:30:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|394
1733736900000|2024-12-09 09:35:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318|10316|397
1733737200000|2024-12-09 09:40:00|10318|10316|10318|10316|10318.4|10316.4|10318|10316|336
1733737500000|2024-12-09 09:45:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.6|10315.6|154
1733737800000|2024-12-09 09:50:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10317.8|10315.8|196
1733738100000|2024-12-09 09:55:00|10318|10316|10318|10316|10318|10316|10318|10316|217
1733738400000|2024-12-09 10:00:00|10318.4|10316.4|10318|10316|10318.4|10316.4|10318|10316|164
1733738700000|2024-12-09 10:05:00|10317.6|10315.6|10318|10316|10318|10316|10317.6|10315.6|547
1733739000000|2024-12-09 10:10:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318|10316|281
1733739300000|2024-12-09 10:15:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|837
1733739600000|2024-12-09 10:20:00|||||||||272
1733739900000|2024-12-09 10:25:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|131
1733740200000|2024-12-09 10:30:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|353
1733740500000|2024-12-09 10:35:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|541
1733740800000|2024-12-09 10:40:00|||||||||20
1733741100000|2024-12-09 10:45:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|369
1733741400000|2024-12-09 10:50:00|10318.8|10316.8|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|176
1733741700000|2024-12-09 10:55:00|10318.2|10316.2|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|380
1733742000000|2024-12-09 11:00:00|10318|10316|10318|10316|10318|10316|10317.6|10315.6|114
1733742300000|2024-12-09 11:05:00|10318.4|10316.4|10318.2|10316.2|10318.4|10316.4|10318|10316|176
1733742600000|2024-12-09 11:10:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|118
1733742900000|2024-12-09 11:15:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|480
1733743200000|2024-12-09 11:20:00|||||||||46
1733743500000|2024-12-09 11:25:00|||||||||192
1733743800000|2024-12-09 11:30:00|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|10318.8|10316.8|50
1733744100000|2024-12-09 11:35:00|10319.2|10317.2|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|1143
1733744400000|2024-12-09 11:40:00|||||||||94
1733744700000|2024-12-09 11:45:00|10318.4|10316.4|10318.8|10316.8|10319.2|10317.2|10318.4|10316.4|1094
1733745000000|2024-12-09 11:50:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|586
1733745300000|2024-12-09 11:55:00|10318|10316|10318.4|10316.4|10318.4|10316.4|10318|10316|739
1733745600000|2024-12-09 12:00:00|10318|10316|10318.8|10316.8|10318.8|10316.8|10318|10316|655
1733745900000|2024-12-09 12:05:00|10318.4|10316.4|10318.4|10316.4|10318.8|10316.8|10318.4|10316.4|284
1733746200000|2024-12-09 12:10:00|10318.8|10316.8|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|779
1733746500000|2024-12-09 12:15:00|||||||||93
1733746800000|2024-12-09 12:20:00|10318.8|10316.8|10318.8|10316.8|10319.2|10317.2|10318.8|10316.8|362
1733747100000|2024-12-09 12:25:00|||||||||69
1733747400000|2024-12-09 12:30:00|||||||||473
1733747700000|2024-12-09 12:35:00|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|10318.4|10316.4|153
1733748000000|2024-12-09 12:40:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|1225
1733748300000|2024-12-09 12:45:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|126
1733748600000|2024-12-09 12:50:00|||||||||580
1733748900000|2024-12-09 12:55:00|10317.6|10315.6|10317.2|10315.2|10317.6|10315.6|10317.2|10315.2|1183
1733749200000|2024-12-09 13:00:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|426
1733749500000|2024-12-09 13:05:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|1113
1733749800000|2024-12-09 13:10:00|10315.6|10313.6|10315.3|10313.3|10316|10314|10315.3|10313.3|820
1733750100000|2024-12-09 13:15:00|10315.6|10313.6|10316|10314|10316.4|10314.4|10315.3|10313.3|2327
1733750400000|2024-12-09 13:20:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316|10314|1001
1733750700000|2024-12-09 13:25:00|10316.4|10314.4|10316.8|10314.8|10317.2|10315.2|10316.4|10314.4|3637
1733751000000|2024-12-09 13:30:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10316.8|10314.8|1903
1733751300000|2024-12-09 13:35:00|10317.2|10315.2|10318|10316|10318.4|10316.4|10317.2|10315.2|2158
1733751600000|2024-12-09 13:40:00|10318.4|10316.4|10317.6|10315.6|10318.4|10316.4|10317.6|10315.6|3301
1733751900000|2024-12-09 13:45:00|10317.2|10315.2|10316.8|10314.8|10317.6|10315.6|10316.8|10314.8|592
1733752200000|2024-12-09 13:50:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|1733
1733752500000|2024-12-09 13:55:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316|10314|1851
1733752800000|2024-12-09 14:00:00|10316.8|10314.8|10316.4|10314.4|10317.2|10315.2|10316|10314|1623
1733753100000|2024-12-09 14:05:00|10316|10314|10316|10314|10316.4|10314.4|10315.8|10313.8|720
1733753400000|2024-12-09 14:10:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|770
1733753700000|2024-12-09 14:15:00|10316|10314|10317.2|10315.2|10317.2|10315.2|10315.6|10313.6|1493
1733754000000|2024-12-09 14:20:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10317.2|10315.2|811
1733754300000|2024-12-09 14:25:00|10318|10316|10317.6|10315.6|10318|10316|10317.6|10315.6|551
1733754600000|2024-12-09 14:30:00|10317.2|10315.2|10317.2|10315.2|10318.4|10316.4|10317.2|10315.2|1728
1733754900000|2024-12-09 14:35:00|10316.8|10314.8|10316.4|10314.4|10317.2|10315.2|10316.4|10314.4|1176
1733755200000|2024-12-09 14:40:00|10316.8|10314.8|10316|10314|10316.8|10314.8|10316|10314|451
1733755500000|2024-12-09 14:45:00|10316.4|10314.4|10315.3|10313.3|10316.4|10314.4|10315.3|10313.3|3331
1733755800000|2024-12-09 14:50:00|10315.6|10313.6|10316|10314|10316|10314|10315.3|10313.3|1904
1733756100000|2024-12-09 14:55:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10315.6|10313.6|1785
1733756400000|2024-12-09 15:00:00|10315.8|10313.8|10315.6|10313.6|10316.4|10314.4|10315.6|10313.6|1925
1733756700000|2024-12-09 15:05:00|10316|10314|10315.3|10313.3|10316|10314|10314.9|10312.9|1962
1733757000000|2024-12-09 15:10:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|1827
1733757300000|2024-12-09 15:15:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|1730
1733757600000|2024-12-09 15:20:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|540
1733757900000|2024-12-09 15:25:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|542
1733758200000|2024-12-09 15:30:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|1711
1733758500000|2024-12-09 15:35:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|855
1733758800000|2024-12-09 15:40:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|1940
1733759100000|2024-12-09 15:45:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.5|10312.5|1248
1733759400000|2024-12-09 15:50:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|856
1733759700000|2024-12-09 15:55:00|10314.9|10312.9|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|1830
1733760000000|2024-12-09 16:00:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|865
1733760300000|2024-12-09 16:05:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|2470
1733760600000|2024-12-09 16:10:00|10315.6|10313.6|10315.1|10313.1|10315.6|10313.6|10314.9|10312.9|994
1733760900000|2024-12-09 16:15:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10314.9|10312.9|412
1733761200000|2024-12-09 16:20:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|2656
1733761500000|2024-12-09 16:25:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|548
1733761800000|2024-12-09 16:30:00|10315.1|10313.1|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|2337
1733762100000|2024-12-09 16:35:00|10314.5|10312.5|10314.1|10312.1|10314.9|10312.9|10314.1|10312.1|710
1733762400000|2024-12-09 16:40:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|640
1733762700000|2024-12-09 16:45:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|1398
1733763000000|2024-12-09 16:50:00|10314.1|10312.1|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|741
1733763300000|2024-12-09 16:55:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|1216
1733763600000|2024-12-09 17:00:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|1563
1733763900000|2024-12-09 17:05:00|10313.7|10311.7|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|3643
1733764200000|2024-12-09 17:10:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|613
1733764500000|2024-12-09 17:15:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|409
1733764800000|2024-12-09 17:20:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|652
1733765100000|2024-12-09 17:25:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|243
1733765400000|2024-12-09 17:30:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.5|10312.5|770
1733765700000|2024-12-09 17:35:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|1146
1733766000000|2024-12-09 17:40:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|416
1733766300000|2024-12-09 17:45:00|10315.3|10313.3|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|442
1733766600000|2024-12-09 17:50:00|||||||||187
1733766900000|2024-12-09 17:55:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|440
1733767200000|2024-12-09 18:00:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|372
1733767500000|2024-12-09 18:05:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|374
1733767800000|2024-12-09 18:10:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|643
1733768100000|2024-12-09 18:15:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|305
1733768400000|2024-12-09 18:20:00|10316|10314|10316|10314|10316|10314|10316|10314|495
1733768700000|2024-12-09 18:25:00|||||||||84
1733769000000|2024-12-09 18:30:00|10315.6|10313.6|10316|10314|10316|10314|10315.6|10313.6|1375
1733769300000|2024-12-09 18:35:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.3|10313.3|2278
1733769600000|2024-12-09 18:40:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|1922
1733769900000|2024-12-09 18:45:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|599
1733770200000|2024-12-09 18:50:00|10315.8|10313.8|10316|10314|10316|10314|10315.6|10313.6|813
1733770500000|2024-12-09 18:55:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|2450
1733770800000|2024-12-09 19:00:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|2937
1733771100000|2024-12-09 19:05:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|425
1733771400000|2024-12-09 19:10:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.1|10312.1|855
1733771700000|2024-12-09 19:15:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|315
1733772000000|2024-12-09 19:20:00|||||||||313
1733772300000|2024-12-09 19:25:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|936
1733772600000|2024-12-09 19:30:00|10314.9|10312.9|10314.9|10312.9|10315.1|10313.1|10314.9|10312.9|988
1733772900000|2024-12-09 19:35:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|202
1733773200000|2024-12-09 19:40:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|1537
1733773500000|2024-12-09 19:45:00|||||||||224
1733773800000|2024-12-09 19:50:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|439
1733774100000|2024-12-09 19:55:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|2443
1733774400000|2024-12-09 20:00:00|10314.9|10312.9|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|2867
1733774700000|2024-12-09 20:05:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|320
1733775000000|2024-12-09 20:10:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|570
1733775300000|2024-12-09 20:15:00|||||||||768
1733775600000|2024-12-09 20:20:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|901
1733775900000|2024-12-09 20:25:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|629
1733776200000|2024-12-09 20:30:00|||||||||337
1733776500000|2024-12-09 20:35:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|2211
1733776800000|2024-12-09 20:40:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|2615
1733777100000|2024-12-09 20:45:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|247
1733777400000|2024-12-09 20:50:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|727
1733777700000|2024-12-09 20:55:00|||||||||3128
1733778000000|2024-12-09 21:00:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10315.3|10313.3|2080
1733778300000|2024-12-09 21:05:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|604
1733778600000|2024-12-09 21:10:00|||||||||176
1733778900000|2024-12-09 21:15:00|||||||||1801
1733779200000|2024-12-09 21:20:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|642
1733779500000|2024-12-09 21:25:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|1880
1733779800000|2024-12-09 21:30:00|||||||||3542
1733780100000|2024-12-09 21:35:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|1085
1733780400000|2024-12-09 21:40:00|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|10314.5|10312.5|313
1733780700000|2024-12-09 21:45:00|||||||||1163
1733781000000|2024-12-09 21:50:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|1646
1733781300000|2024-12-09 21:55:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|771
1733785200000|2024-12-09 23:00:00|10315.3|10313.3|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|412
1733785500000|2024-12-09 23:05:00|||||||||112
1733785800000|2024-12-09 23:10:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|710
1733786100000|2024-12-09 23:15:00|||||||||1
1733786400000|2024-12-09 23:20:00|||||||||33
1733786700000|2024-12-09 23:25:00|||||||||212
1733787000000|2024-12-09 23:30:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|75
1733787600000|2024-12-09 23:40:00|||||||||57
1733787900000|2024-12-09 23:45:00|10315.3|10313.3|10315.3|10313.3|10315.5|10313.5|10315.3|10313.3|56
1733788200000|2024-12-09 23:50:00|||||||||1
1733788500000|2024-12-09 23:55:00|||||||||2
1733788800000|2024-12-10 00:00:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|171
1733789100000|2024-12-10 00:05:00|10315.3|10313.3|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|386
1733789400000|2024-12-10 00:10:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|146
1733789700000|2024-12-10 00:15:00|10315.6|10313.6|10314.9|10312.9|10315.6|10313.6|10314.9|10312.9|345
1733790000000|2024-12-10 00:20:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|242
1733790300000|2024-12-10 00:25:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|106
1733790600000|2024-12-10 00:30:00|10315.3|10313.3|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|292
1733790900000|2024-12-10 00:35:00|10315.1|10313.1|10315.3|10313.3|10315.3|10313.3|10315.1|10313.1|91
1733791200000|2024-12-10 00:40:00|||||||||260
1733791500000|2024-12-10 00:45:00|10314.9|10312.9|10314.5|10312.5|10315.3|10313.3|10314.5|10312.5|1515
1733791800000|2024-12-10 00:50:00|10314.7|10312.7|10314.5|10312.5|10314.7|10312.7|10314.5|10312.5|361
1733792100000|2024-12-10 00:55:00|10314.9|10312.9|10314.7|10312.7|10314.9|10312.9|10314.5|10312.5|103
1733792400000|2024-12-10 01:00:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|174
1733792700000|2024-12-10 01:05:00|10314.7|10312.7|10314.9|10312.9|10314.9|10312.9|10314.7|10312.7|157
1733793000000|2024-12-10 01:10:00|||||||||134
1733793300000|2024-12-10 01:15:00|||||||||1
1733793600000|2024-12-10 01:20:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|64
1733793900000|2024-12-10 01:25:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|219
1733794200000|2024-12-10 01:30:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|366
1733794500000|2024-12-10 01:35:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|213
1733794800000|2024-12-10 01:40:00|10315.1|10313.1|10314.9|10312.9|10315.3|10313.3|10314.7|10312.7|380
1733795100000|2024-12-10 01:45:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|244
1733795400000|2024-12-10 01:50:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|581
1733795700000|2024-12-10 01:55:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|30
1733796000000|2024-12-10 02:00:00|10315.3|10313.3|10315.6|10313.6|10316|10314|10315.3|10313.3|342
1733796300000|2024-12-10 02:05:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|90
1733796600000|2024-12-10 02:10:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|188
1733796900000|2024-12-10 02:15:00|10314.9|10312.9|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|264
1733797200000|2024-12-10 02:20:00|10314.5|10312.5|10314.9|10312.9|10314.9|10312.9|10314.5|10312.5|406
1733797500000|2024-12-10 02:25:00|10314.5|10312.5|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|208
1733797800000|2024-12-10 02:30:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|132
1733798100000|2024-12-10 02:35:00|10314.9|10312.9|10314.9|10312.9|10315.3|10313.3|10314.9|10312.9|181
1733798400000|2024-12-10 02:40:00|10315.1|10313.1|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|154
1733798700000|2024-12-10 02:45:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|61
1733799000000|2024-12-10 02:50:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|28
1733799300000|2024-12-10 02:55:00|10315.3|10313.3|10315.6|10313.6|10315.6|10313.6|10315.3|10313.3|38
1733799600000|2024-12-10 03:00:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|67
1733799900000|2024-12-10 03:05:00|10315.6|10313.6|10315.3|10313.3|10315.6|10313.6|10315.3|10313.3|150
1733800200000|2024-12-10 03:10:00|||||||||17
1733800500000|2024-12-10 03:15:00|||||||||10
1733800800000|2024-12-10 03:20:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|117
1733801100000|2024-12-10 03:25:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.9|10312.9|283
1733801400000|2024-12-10 03:30:00|10315.6|10313.6|10316|10314|10316|10314|10315.3|10313.3|490
1733801700000|2024-12-10 03:35:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316|10314|379
1733802000000|2024-12-10 03:40:00|||||||||682
1733802300000|2024-12-10 03:45:00|10316|10314|10316|10314|10316|10314|10316|10314|502
1733802600000|2024-12-10 03:50:00|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|10315.6|10313.6|192
1733802900000|2024-12-10 03:55:00|||||||||155
1733803200000|2024-12-10 04:00:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|93
1733803500000|2024-12-10 04:05:00|||||||||19
1733803800000|2024-12-10 04:10:00|||||||||79
1733804100000|2024-12-10 04:15:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|264
1733804400000|2024-12-10 04:20:00|||||||||77
1733804700000|2024-12-10 04:25:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|513
1733805000000|2024-12-10 04:30:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|245
1733805300000|2024-12-10 04:35:00|10316|10314|10316|10314|10316.4|10314.4|10316|10314|99
1733805600000|2024-12-10 04:40:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|110
1733805900000|2024-12-10 04:45:00|||||||||87
1733806200000|2024-12-10 04:50:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316|10314|235
1733806500000|2024-12-10 04:55:00|10316|10314|10316.4|10314.4|10316.4|10314.4|10316|10314|371
1733806800000|2024-12-10 05:00:00|10316.8|10314.8|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|331
1733807100000|2024-12-10 05:05:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|89
1733807400000|2024-12-10 05:10:00|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|10316.4|10314.4|78
1733807700000|2024-12-10 05:15:00|10316.2|10314.2|10316|10314|10316.4|10314.4|10316|10314|99
1733808000000|2024-12-10 05:20:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|267
1733808300000|2024-12-10 05:25:00|10316|10314|10316|10314|10316|10314|10315.6|10313.6|472
1733808600000|2024-12-10 05:30:00|||||||||207
1733808900000|2024-12-10 05:35:00|||||||||114
1733809200000|2024-12-10 05:40:00|10316.4|10314.4|10316|10314|10316.4|10314.4|10316|10314|19
1733809500000|2024-12-10 05:45:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|81
1733809800000|2024-12-10 05:50:00|10317.2|10315.2|10317.6|10315.6|10317.6|10315.6|10317.2|10315.2|504
1733810100000|2024-12-10 05:55:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|20
1733810700000|2024-12-10 06:05:00|||||||||23
1733811000000|2024-12-10 06:10:00|||||||||1
1733811300000|2024-12-10 06:15:00|10317|10315|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|59
1733811600000|2024-12-10 06:20:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|297
1733811900000|2024-12-10 06:25:00|||||||||84
1733812200000|2024-12-10 06:30:00|||||||||160
1733812500000|2024-12-10 06:35:00|10316.4|10314.4|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|321
1733812800000|2024-12-10 06:40:00|10316.6|10314.6|10316.4|10314.4|10316.8|10314.8|10316.4|10314.4|37
1733813100000|2024-12-10 06:45:00|10316.8|10314.8|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|122
1733813400000|2024-12-10 06:50:00|||||||||257
1733813700000|2024-12-10 06:55:00|10317|10315|10316.8|10314.8|10317|10315|10316.8|10314.8|15
1733814000000|2024-12-10 07:00:00|10317.2|10315.2|10317.2|10315.2|10317.2|10315.2|10316.8|10314.8|253
1733814300000|2024-12-10 07:05:00|10316.8|10314.8|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|128
1733814600000|2024-12-10 07:10:00|10316.4|10314.4|10316.8|10314.8|10316.8|10314.8|10316.4|10314.4|137
1733814900000|2024-12-10 07:15:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|88
1733815200000|2024-12-10 07:20:00|10317.2|10315.2|10316.8|10314.8|10317.2|10315.2|10316.8|10314.8|14
1733815500000|2024-12-10 07:25:00|10317.2|10315.2|10316|10314|10317.2|10315.2|10316|10314|141
1733815800000|2024-12-10 07:30:00|10315.6|10313.6|10315.6|10313.6|10316|10314|10315.6|10313.6|286
1733816100000|2024-12-10 07:35:00|||||||||364
1733816400000|2024-12-10 07:40:00|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|10315.3|10313.3|195
1733816700000|2024-12-10 07:45:00|10314.9|10312.9|10314.5|10312.5|10314.9|10312.9|10314.5|10312.5|312
1733817000000|2024-12-10 07:50:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|584
1733817300000|2024-12-10 07:55:00|10313.3|10311.3|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|449
1733817600000|2024-12-10 08:00:00|||||||||160
1733817900000|2024-12-10 08:05:00|10312.9|10310.9|10312.9|10310.9|10313.3|10311.3|10312.9|10310.9|732
1733818200000|2024-12-10 08:10:00|10312.7|10310.7|10312.5|10310.5|10312.7|10310.7|10312.5|10310.5|490
1733818500000|2024-12-10 08:15:00|10312.7|10310.7|10313.3|10311.3|10313.3|10311.3|10312.5|10310.5|236
1733818800000|2024-12-10 08:20:00|10312.9|10310.9|10313.7|10311.7|10314.1|10312.1|10312.9|10310.9|822
1733819100000|2024-12-10 08:25:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|461
1733819400000|2024-12-10 08:30:00|10314.1|10312.1|10314.5|10312.5|10314.5|10312.5|10314.1|10312.1|484
1733819700000|2024-12-10 08:35:00|10314.3|10312.3|10313.3|10311.3|10314.3|10312.3|10313.3|10311.3|940
1733820000000|2024-12-10 08:40:00|10313.7|10311.7|10313.3|10311.3|10314.1|10312.1|10313.3|10311.3|795
1733820300000|2024-12-10 08:45:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|227
1733820600000|2024-12-10 08:50:00|10313.7|10311.7|10314.1|10312.1|10314.5|10312.5|10313.7|10311.7|347
1733820900000|2024-12-10 08:55:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|813
1733821200000|2024-12-10 09:00:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|746
1733821500000|2024-12-10 09:05:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|585
1733821800000|2024-12-10 09:10:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|278
1733822100000|2024-12-10 09:15:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|809
1733822400000|2024-12-10 09:20:00|10313.3|10311.3|10313.3|10311.3|10313.9|10311.9|10313.3|10311.3|306
1733822700000|2024-12-10 09:25:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|676
1733823000000|2024-12-10 09:30:00|10313.7|10311.7|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|333
1733823300000|2024-12-10 09:35:00|10313.3|10311.3|10314.1|10312.1|10314.1|10312.1|10313.3|10311.3|314
1733823600000|2024-12-10 09:40:00|10314.5|10312.5|10314.1|10312.1|10314.5|10312.5|10314.1|10312.1|83
1733823900000|2024-12-10 09:45:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|389
1733824200000|2024-12-10 09:50:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|261
1733824500000|2024-12-10 09:55:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|71
1733824800000|2024-12-10 10:00:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|380
1733825100000|2024-12-10 10:05:00|10314.1|10312.1|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|497
1733825400000|2024-12-10 10:10:00|10313.7|10311.7|10314.1|10312.1|10314.1|10312.1|10313.7|10311.7|150
1733825700000|2024-12-10 10:15:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|288
1733826000000|2024-12-10 10:20:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|455
1733826300000|2024-12-10 10:25:00|10313.5|10311.5|10313.7|10311.7|10313.7|10311.7|10313.5|10311.5|270
1733826600000|2024-12-10 10:30:00|||||||||406
1733826900000|2024-12-10 10:35:00|||||||||19
1733827200000|2024-12-10 10:40:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|390
1733827500000|2024-12-10 10:45:00|10313.3|10311.3|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|753
1733827800000|2024-12-10 10:50:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.7|10311.7|326
1733828100000|2024-12-10 10:55:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|405
1733828400000|2024-12-10 11:00:00|10313.7|10311.7|10312.9|10310.9|10313.7|10311.7|10312.9|10310.9|1364
1733828700000|2024-12-10 11:05:00|10313.3|10311.3|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|647
1733829000000|2024-12-10 11:10:00|10312.7|10310.7|10312.9|10310.9|10312.9|10310.9|10312.5|10310.5|620
1733829300000|2024-12-10 11:15:00|10312.5|10310.5|10312.5|10310.5|10312.7|10310.7|10312.5|10310.5|529
1733829600000|2024-12-10 11:20:00|10312.3|10310.3|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|1048
1733829900000|2024-12-10 11:25:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|191
1733830200000|2024-12-10 11:30:00|10312.1|10310.1|10312.5|10310.5|10312.5|10310.5|10312.1|10310.1|1096
1733830500000|2024-12-10 11:35:00|10312.1|10310.1|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|830
1733830800000|2024-12-10 11:40:00|||||||||458
1733831100000|2024-12-10 11:45:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|307
1733831400000|2024-12-10 11:50:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|772
1733831700000|2024-12-10 11:55:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|553
1733832000000|2024-12-10 12:00:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|1233
1733832300000|2024-12-10 12:05:00|10311.4|10309.4|10310.6|10308.6|10311.7|10309.7|10310.6|10308.6|1299
1733832600000|2024-12-10 12:10:00|10311|10309|10311.4|10309.4|10311.7|10309.7|10311|10309|922
1733832900000|2024-12-10 12:15:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|546
1733833200000|2024-12-10 12:20:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|415
1733833500000|2024-12-10 12:25:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|1110
1733833800000|2024-12-10 12:30:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|804
1733834100000|2024-12-10 12:35:00|10311.7|10309.7|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|245
1733834400000|2024-12-10 12:40:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|1125
1733834700000|2024-12-10 12:45:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|820
1733835000000|2024-12-10 12:50:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|747
1733835300000|2024-12-10 12:55:00|10311.2|10309.2|10310.6|10308.6|10311.2|10309.2|10310.6|10308.6|1080
1733835600000|2024-12-10 13:00:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|933
1733835900000|2024-12-10 13:05:00|10310.6|10308.6|10311.4|10309.4|10311.4|10309.4|10310.2|10308.2|3839
1733836200000|2024-12-10 13:10:00|10311|10309|10311|10309|10311.4|10309.4|10311|10309|638
1733836500000|2024-12-10 13:15:00|10310.6|10308.6|10311|10309|10311.4|10309.4|10310.6|10308.6|1080
1733836800000|2024-12-10 13:20:00|10311.4|10309.4|10312.1|10310.1|10312.5|10310.5|10311.4|10309.4|2526
1733837100000|2024-12-10 13:25:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|1448
1733837400000|2024-12-10 13:30:00|10311.7|10309.7|10312.9|10310.9|10312.9|10310.9|10311.7|10309.7|7770
1733837700000|2024-12-10 13:35:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|995
1733838000000|2024-12-10 13:40:00|10312.3|10310.3|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|8677
1733838300000|2024-12-10 13:45:00|10311.7|10309.7|10312.1|10310.1|10312.5|10310.5|10311.7|10309.7|1642
1733838600000|2024-12-10 13:50:00|10311.7|10309.7|10311|10309|10311.7|10309.7|10311|10309|1525
1733838900000|2024-12-10 13:55:00|10311.4|10309.4|10312.1|10310.1|10312.1|10310.1|10311|10309|2613
1733839200000|2024-12-10 14:00:00|10312.3|10310.3|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|1985
1733839500000|2024-12-10 14:05:00|10312.9|10310.9|10312.5|10310.5|10312.9|10310.9|10311.7|10309.7|1691
1733839800000|2024-12-10 14:10:00|10312.1|10310.1|10312.1|10310.1|10312.5|10310.5|10312.1|10310.1|1006
1733840100000|2024-12-10 14:15:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.7|10309.7|1118
1733840400000|2024-12-10 14:20:00|10312.1|10310.1|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|1585
1733840700000|2024-12-10 14:25:00|10311.7|10309.7|10311.4|10309.4|10311.7|10309.7|10311|10309|3158
1733841000000|2024-12-10 14:30:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.7|10309.7|2649
1733841300000|2024-12-10 14:35:00|10311.7|10309.7|10311.4|10309.4|10312.1|10310.1|10311.4|10309.4|3843
1733841600000|2024-12-10 14:40:00|10311.7|10309.7|10312.1|10310.1|10312.1|10310.1|10311.5|10309.5|1288
1733841900000|2024-12-10 14:45:00|10312.3|10310.3|10311.7|10309.7|10312.5|10310.5|10311.7|10309.7|3518
1733842200000|2024-12-10 14:50:00|10312.1|10310.1|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|2053
1733842500000|2024-12-10 14:55:00|10311.4|10309.4|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|2523
1733842800000|2024-12-10 15:00:00|10312.1|10310.1|10311|10309|10312.5|10310.5|10311|10309|6392
1733843100000|2024-12-10 15:05:00|10310.6|10308.6|10309.8|10307.8|10311|10309|10309.4|10307.4|10583
1733843400000|2024-12-10 15:10:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|2156
1733843700000|2024-12-10 15:15:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|42108
1733844000000|2024-12-10 15:20:00|10309|10307|10308.6|10306.6|10309.4|10307.4|10308.6|10306.6|3820
1733844300000|2024-12-10 15:25:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.1|10305.1|5833
1733844600000|2024-12-10 15:30:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|4026
1733844900000|2024-12-10 15:35:00|10307.3|10305.3|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|3784
1733845200000|2024-12-10 15:40:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|1601
1733845500000|2024-12-10 15:45:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|2272
1733845800000|2024-12-10 15:50:00|10307.8|10305.8|10306.7|10304.7|10307.8|10305.8|10306.7|10304.7|991
1733846100000|2024-12-10 15:55:00|10306.3|10304.3|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|4011
1733846400000|2024-12-10 16:00:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|2104
1733846700000|2024-12-10 16:05:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|2250
1733847000000|2024-12-10 16:10:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|1767
1733847300000|2024-12-10 16:15:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|3314
1733847600000|2024-12-10 16:20:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1290
1733847900000|2024-12-10 16:25:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|1044
1733848200000|2024-12-10 16:30:00|10307.8|10305.8|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|1276
1733848500000|2024-12-10 16:35:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1230
1733848800000|2024-12-10 16:40:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|875
1733849100000|2024-12-10 16:45:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|235
1733849400000|2024-12-10 16:50:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|843
1733849700000|2024-12-10 16:55:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|886
1733850000000|2024-12-10 17:00:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|2042
1733850300000|2024-12-10 17:05:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|811
1733850600000|2024-12-10 17:10:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|250
1733850900000|2024-12-10 17:15:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|465
1733851200000|2024-12-10 17:20:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|3025
1733851500000|2024-12-10 17:25:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1138
1733851800000|2024-12-10 17:30:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|2808
1733852100000|2024-12-10 17:35:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|2128
1733852400000|2024-12-10 17:40:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1207
1733852700000|2024-12-10 17:45:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|678
1733853000000|2024-12-10 17:50:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|3882
1733853300000|2024-12-10 17:55:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1697
1733853600000|2024-12-10 18:00:00|10306.7|10304.7|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|2208
1733853900000|2024-12-10 18:05:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|3660
1733854200000|2024-12-10 18:10:00|10307.3|10305.3|10307.8|10305.8|10308.2|10306.2|10307.1|10305.1|592
1733854500000|2024-12-10 18:15:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|1939
1733854800000|2024-12-10 18:20:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|342
1733855100000|2024-12-10 18:25:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1393
1733855400000|2024-12-10 18:30:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|480
1733855700000|2024-12-10 18:35:00|10308.6|10306.6|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|796
1733856000000|2024-12-10 18:40:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|2873
1733856300000|2024-12-10 18:45:00|10308.2|10306.2|10308.6|10306.6|10309|10307|10308.2|10306.2|3020
1733856600000|2024-12-10 18:50:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|405
1733856900000|2024-12-10 18:55:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.6|10306.6|796
1733857200000|2024-12-10 19:00:00|10308.8|10306.8|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|746
1733857500000|2024-12-10 19:05:00|10309|10307|10309.8|10307.8|10310.2|10308.2|10309|10307|2159
1733857800000|2024-12-10 19:10:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1069
1733858100000|2024-12-10 19:15:00|10309.4|10307.4|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|1861
1733858400000|2024-12-10 19:20:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|687
1733858700000|2024-12-10 19:25:00|10309.8|10307.8|10308.6|10306.6|10309.8|10307.8|10308.6|10306.6|2579
1733859000000|2024-12-10 19:30:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|1435
1733859300000|2024-12-10 19:35:00|||||||||533
1733859600000|2024-12-10 19:40:00|||||||||773
1733859900000|2024-12-10 19:45:00|10309|10307|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|843
1733860200000|2024-12-10 19:50:00|||||||||627
1733860500000|2024-12-10 19:55:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|2041
1733860800000|2024-12-10 20:00:00|10310.2|10308.2|10309|10307|10310.2|10308.2|10308.6|10306.6|2308
1733861100000|2024-12-10 20:05:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|1699
1733861400000|2024-12-10 20:10:00|10309.8|10307.8|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|479
1733861700000|2024-12-10 20:15:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1613
1733862000000|2024-12-10 20:20:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|1127
1733862300000|2024-12-10 20:25:00|10310.6|10308.6|10311|10309|10311|10309|10310.6|10308.6|765
1733862600000|2024-12-10 20:30:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|1378
1733862900000|2024-12-10 20:35:00|10311|10309|10311|10309|10311|10309|10310.6|10308.6|625
1733863200000|2024-12-10 20:40:00|10310.6|10308.6|10311|10309|10311.7|10309.7|10310.6|10308.6|2109
1733863500000|2024-12-10 20:45:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|574
1733863800000|2024-12-10 20:50:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|1245
1733864100000|2024-12-10 20:55:00|10310.2|10308.2|10309.8|10307.8|10310.6|10308.6|10309.8|10307.8|3144
1733864400000|2024-12-10 21:00:00|10309.4|10307.4|10310.6|10308.6|10310.6|10308.6|10309.4|10307.4|2364
1733864700000|2024-12-10 21:05:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|513
1733865000000|2024-12-10 21:10:00|||||||||326
1733865300000|2024-12-10 21:15:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|1695
1733865600000|2024-12-10 21:20:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|752
1733865900000|2024-12-10 21:25:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|300
1733866200000|2024-12-10 21:30:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|1892
1733866500000|2024-12-10 21:35:00|10310|10308|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|1924
1733866800000|2024-12-10 21:40:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|231
1733867100000|2024-12-10 21:45:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10309.8|10307.8|1479
1733867400000|2024-12-10 21:50:00|||||||||271
1733867700000|2024-12-10 21:55:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|2593
1733871600000|2024-12-10 23:00:00|10309.4|10307.4|10309.8|10307.8|10310|10308|10309.4|10307.4|341
1733871900000|2024-12-10 23:05:00|||||||||200
1733872200000|2024-12-10 23:10:00|10310.2|10308.2|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|194
1733872500000|2024-12-10 23:15:00|||||||||6
1733872800000|2024-12-10 23:20:00|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|10310.2|10308.2|461
1733873700000|2024-12-10 23:35:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|592
1733874000000|2024-12-10 23:40:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309.4|10307.4|505
1733874300000|2024-12-10 23:45:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|310
1733874600000|2024-12-10 23:50:00|||||||||70
1733874900000|2024-12-10 23:55:00|10310|10308|10309.8|10307.8|10310|10308|10309.8|10307.8|13
1733875200000|2024-12-11 00:00:00|10310.2|10308.2|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|381
1733875500000|2024-12-11 00:05:00|10310.8|10308.8|10310.2|10308.2|10311|10309|10310.2|10308.2|318
1733875800000|2024-12-11 00:10:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|78
1733876100000|2024-12-11 00:15:00|10310.2|10308.2|10309.4|10307.4|10310.2|10308.2|10309.4|10307.4|685
1733876400000|2024-12-11 00:20:00|||||||||174
1733876700000|2024-12-11 00:25:00|10309|10307|10309|10307|10309|10307|10309|10307|136
1733877000000|2024-12-11 00:30:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|124
1733877300000|2024-12-11 00:35:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|197
1733877600000|2024-12-11 00:40:00|10309|10307|10309|10307|10309|10307|10309|10307|202
1733877900000|2024-12-11 00:45:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|79
1733878200000|2024-12-11 00:50:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|369
1733878500000|2024-12-11 00:55:00|10309|10307|10309|10307|10309|10307|10309|10307|408
1733878800000|2024-12-11 01:00:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10308.6|10306.6|607
1733879100000|2024-12-11 01:05:00|10308.6|10306.6|10309|10307|10309|10307|10308.6|10306.6|192
1733879400000|2024-12-11 01:10:00|||||||||106
1733879700000|2024-12-11 01:15:00|10308.8|10306.8|10309|10307|10309|10307|10308.6|10306.6|229
1733880000000|2024-12-11 01:20:00|||||||||22
1733880300000|2024-12-11 01:25:00|||||||||531
1733880600000|2024-12-11 01:30:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.6|10306.6|171
1733880900000|2024-12-11 01:35:00|10308.8|10306.8|10308.8|10306.8|10309|10307|10308.6|10306.6|76
1733881200000|2024-12-11 01:40:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|274
1733881500000|2024-12-11 01:45:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|332
1733881800000|2024-12-11 01:50:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|209
1733882100000|2024-12-11 01:55:00|10309|10307|10309|10307|10309|10307|10309|10307|73
1733882400000|2024-12-11 02:00:00|||||||||499
1733882700000|2024-12-11 02:05:00|10309.4|10307.4|10309|10307|10309.4|10307.4|10309|10307|1207
1733883000000|2024-12-11 02:10:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|442
1733883300000|2024-12-11 02:15:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|329
1733883600000|2024-12-11 02:20:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|80
1733883900000|2024-12-11 02:25:00|10309|10307|10308.6|10306.6|10309|10307|10308.6|10306.6|236
1733884200000|2024-12-11 02:30:00|||||||||2
1733884500000|2024-12-11 02:35:00|10309|10307|10309|10307|10309|10307|10309|10307|330
1733884800000|2024-12-11 02:40:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|237
1733885100000|2024-12-11 02:45:00|10308.4|10306.4|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|228
1733885400000|2024-12-11 02:50:00|10309|10307|10309|10307|10309|10307|10308.6|10306.6|458
1733885700000|2024-12-11 02:55:00|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|10308.6|10306.6|365
1733886000000|2024-12-11 03:00:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10308.2|10306.2|252
1733886300000|2024-12-11 03:05:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|109
1733886600000|2024-12-11 03:10:00|||||||||135
1733886900000|2024-12-11 03:15:00|10307.8|10305.8|10308|10306|10308.2|10306.2|10307.8|10305.8|191
1733887200000|2024-12-11 03:20:00|10308.2|10306.2|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|569
1733887500000|2024-12-11 03:25:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|303
1733887800000|2024-12-11 03:30:00|||||||||22
1733888100000|2024-12-11 03:35:00|||||||||43
1733888400000|2024-12-11 03:40:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|102
1733888700000|2024-12-11 03:45:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|201
1733889000000|2024-12-11 03:50:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|316
1733889300000|2024-12-11 03:55:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|123
1733889600000|2024-12-11 04:00:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|13
1733889900000|2024-12-11 04:05:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|589
1733890200000|2024-12-11 04:10:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|109
1733890500000|2024-12-11 04:15:00|||||||||119
1733890800000|2024-12-11 04:20:00|||||||||15
1733891100000|2024-12-11 04:25:00|||||||||41
1733891400000|2024-12-11 04:30:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|111
1733891700000|2024-12-11 04:35:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|43
1733892000000|2024-12-11 04:40:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|141
1733892300000|2024-12-11 04:45:00|10307.3|10305.3|10307.1|10305.1|10307.3|10305.3|10307.1|10305.1|105
1733892600000|2024-12-11 04:50:00|||||||||23
1733892900000|2024-12-11 04:55:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|126
1733893200000|2024-12-11 05:00:00|||||||||66
1733893800000|2024-12-11 05:10:00|||||||||47
1733894100000|2024-12-11 05:15:00|||||||||31
1733894400000|2024-12-11 05:20:00|||||||||55
1733894700000|2024-12-11 05:25:00|10307.3|10305.3|10307.3|10305.3|10307.3|10305.3|10307.3|10305.3|107
1733895000000|2024-12-11 05:30:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|239
1733895300000|2024-12-11 05:35:00|||||||||32
1733895600000|2024-12-11 05:40:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|31
1733895900000|2024-12-11 05:45:00|||||||||21
1733896200000|2024-12-11 05:50:00|||||||||102
1733896500000|2024-12-11 05:55:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|425
1733896800000|2024-12-11 06:00:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|417
1733897100000|2024-12-11 06:05:00|||||||||53
1733897400000|2024-12-11 06:10:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|314
1733897700000|2024-12-11 06:15:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|59
1733898000000|2024-12-11 06:20:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|449
1733898300000|2024-12-11 06:25:00|||||||||24
1733898600000|2024-12-11 06:30:00|||||||||36
1733899200000|2024-12-11 06:40:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.3|10305.3|494
1733899500000|2024-12-11 06:45:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|184
1733899800000|2024-12-11 06:50:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|195
1733900100000|2024-12-11 06:55:00|||||||||128
1733900400000|2024-12-11 07:00:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|313
1733900700000|2024-12-11 07:05:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|1122
1733901000000|2024-12-11 07:10:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|650
1733901300000|2024-12-11 07:15:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|190
1733901600000|2024-12-11 07:20:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|296
1733901900000|2024-12-11 07:25:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|165
1733902200000|2024-12-11 07:30:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|705
1733902500000|2024-12-11 07:35:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|479
1733902800000|2024-12-11 07:40:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|472
1733903100000|2024-12-11 07:45:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|1389
1733903400000|2024-12-11 07:50:00|10308.6|10306.6|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|817
1733903700000|2024-12-11 07:55:00|||||||||108
1733904000000|2024-12-11 08:00:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|262
1733904300000|2024-12-11 08:05:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|469
1733904600000|2024-12-11 08:10:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|869
1733904900000|2024-12-11 08:15:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|951
1733905200000|2024-12-11 08:20:00|||||||||817
1733905500000|2024-12-11 08:25:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|401
1733905800000|2024-12-11 08:30:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|503
1733906100000|2024-12-11 08:35:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|439
1733906400000|2024-12-11 08:40:00|10308.6|10306.6|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|941
1733906700000|2024-12-11 08:45:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1075
1733907000000|2024-12-11 08:50:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|239
1733907300000|2024-12-11 08:55:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|418
1733907600000|2024-12-11 09:00:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|1264
1733907900000|2024-12-11 09:05:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10306.9|10304.9|435
1733908200000|2024-12-11 09:10:00|10306.7|10304.7|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|1357
1733908500000|2024-12-11 09:15:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|828
1733908800000|2024-12-11 09:20:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|640
1733909100000|2024-12-11 09:25:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|122
1733909400000|2024-12-11 09:30:00|10305.9|10303.9|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|294
1733909700000|2024-12-11 09:35:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|227
1733910000000|2024-12-11 09:40:00|10306.1|10304.1|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|663
1733910300000|2024-12-11 09:45:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|330
1733910600000|2024-12-11 09:50:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|1000
1733910900000|2024-12-11 09:55:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1277
1733911200000|2024-12-11 10:00:00|||||||||160
1733911500000|2024-12-11 10:05:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|471
1733911800000|2024-12-11 10:10:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|303
1733912100000|2024-12-11 10:15:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|192
1733912400000|2024-12-11 10:20:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|596
1733912700000|2024-12-11 10:25:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|233
1733913000000|2024-12-11 10:30:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|610
1733913300000|2024-12-11 10:35:00|10306.5|10304.5|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|450
1733913600000|2024-12-11 10:40:00|||||||||8
1733913900000|2024-12-11 10:45:00|||||||||45
1733914200000|2024-12-11 10:50:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|391
1733914500000|2024-12-11 10:55:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|383
1733914800000|2024-12-11 11:00:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|537
1733915100000|2024-12-11 11:05:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|444
1733915400000|2024-12-11 11:10:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|105
1733915700000|2024-12-11 11:15:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|359
1733916000000|2024-12-11 11:20:00|||||||||98
1733916300000|2024-12-11 11:25:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|141
1733916600000|2024-12-11 11:30:00|||||||||54
1733916900000|2024-12-11 11:35:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|435
1733917200000|2024-12-11 11:40:00|10305.7|10303.7|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|313
1733917500000|2024-12-11 11:45:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1118
1733917800000|2024-12-11 11:50:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|480
1733918100000|2024-12-11 11:55:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|740
1733918400000|2024-12-11 12:00:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|378
1733918700000|2024-12-11 12:05:00|||||||||619
1733919000000|2024-12-11 12:10:00|10305.9|10303.9|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|933
1733919300000|2024-12-11 12:15:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.5|10303.5|572
1733919600000|2024-12-11 12:20:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|543
1733919900000|2024-12-11 12:25:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|368
1733920200000|2024-12-11 12:30:00|10305.3|10303.3|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|957
1733920500000|2024-12-11 12:35:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|57
1733920800000|2024-12-11 12:40:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|527
1733921100000|2024-12-11 12:45:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|588
1733921400000|2024-12-11 12:50:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|598
1733921700000|2024-12-11 12:55:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|834
1733922000000|2024-12-11 13:00:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1728
1733922300000|2024-12-11 13:05:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|1728
1733922600000|2024-12-11 13:10:00|10305.5|10303.5|10304.3|10302.3|10305.5|10303.5|10304.3|10302.3|3186
1733922900000|2024-12-11 13:15:00|10304.7|10302.7|10303.9|10301.9|10304.7|10302.7|10303.9|10301.9|3287
1733923200000|2024-12-11 13:20:00|10304.3|10302.3|10305.5|10303.5|10305.5|10303.5|10303.9|10301.9|4818
1733923500000|2024-12-11 13:25:00|10305.9|10303.9|10306.9|10304.9|10307.4|10305.4|10304.9|10302.9|3843
1733923800000|2024-12-11 13:30:00|10307.1|10305.1|10312.1|10310.1|10314.5|10312.5|10304.9|10302.9|17522
1733924100000|2024-12-11 13:35:00|10312.5|10310.5|10312.1|10310.1|10313.3|10311.3|10311.4|10309.4|7418
1733924400000|2024-12-11 13:40:00|10311.7|10309.7|10315.3|10313.3|10315.3|10313.3|10311.7|10309.7|8079
1733924700000|2024-12-11 13:45:00|10315.6|10313.6|10315.3|10313.3|10316.4|10314.4|10314.5|10312.5|6041
1733925000000|2024-12-11 13:50:00|10315.1|10313.1|10313.7|10311.7|10315.3|10313.3|10313.7|10311.7|4604
1733925300000|2024-12-11 13:55:00|10313.3|10311.3|10315.3|10313.3|10316.4|10314.4|10313.3|10311.3|5698
1733925600000|2024-12-11 14:00:00|10315.6|10313.6|10316.4|10314.4|10316.4|10314.4|10315.6|10313.6|3649
1733925900000|2024-12-11 14:05:00|10316.8|10314.8|10317.2|10315.2|10318|10316|10316.8|10314.8|6777
1733926200000|2024-12-11 14:10:00|10317.6|10315.6|10317.6|10315.6|10318|10316|10316.4|10314.4|3434
1733926500000|2024-12-11 14:15:00|10318|10316|10318|10316|10318.8|10316.8|10318|10316|3560
1733926800000|2024-12-11 14:20:00|10318.4|10316.4|10318|10316|10318.8|10316.8|10318|10316|3046
1733927100000|2024-12-11 14:25:00|10317.8|10315.8|10317.6|10315.6|10318|10316|10317.2|10315.2|1735
1733927400000|2024-12-11 14:30:00|10317.4|10315.4|10318.8|10316.8|10319.2|10317.2|10316.8|10314.8|6415
1733927700000|2024-12-11 14:35:00|10318.4|10316.4|10319.2|10317.2|10319.2|10317.2|10318.4|10316.4|1247
1733928000000|2024-12-11 14:40:00|10319.6|10317.6|10317.6|10315.6|10319.6|10317.6|10317.6|10315.6|3680
1733928300000|2024-12-11 14:45:00|10318|10316|10317.6|10315.6|10318.4|10316.4|10317.2|10315.2|2488
1733928600000|2024-12-11 14:50:00|10317.2|10315.2|10316.4|10314.4|10317.2|10315.2|10316|10314|3701
1733928900000|2024-12-11 14:55:00|10316|10314|10316.4|10314.4|10317.2|10315.2|10316|10314|2329
1733929200000|2024-12-11 15:00:00|10316.8|10314.8|10315.3|10313.3|10316.8|10314.8|10315.3|10313.3|2555
1733929500000|2024-12-11 15:05:00|10314.9|10312.9|10315.3|10313.3|10315.3|10313.3|10314.1|10312.1|4101
1733929800000|2024-12-11 15:10:00|10314.9|10312.9|10314.9|10312.9|10315.6|10313.6|10314.5|10312.5|2179
1733930100000|2024-12-11 15:15:00|10315.3|10313.3|10313.7|10311.7|10315.3|10313.3|10313.7|10311.7|2180
1733930400000|2024-12-11 15:20:00|10313.9|10311.9|10313.3|10311.3|10314.5|10312.5|10313.3|10311.3|2709
1733930700000|2024-12-11 15:25:00|10313.7|10311.7|10313.3|10311.3|10313.7|10311.7|10312.5|10310.5|3800
1733931000000|2024-12-11 15:30:00|10312.9|10310.9|10312.1|10310.1|10313.7|10311.7|10311.7|10309.7|3525
1733931300000|2024-12-11 15:35:00|10311.9|10309.9|10312.9|10310.9|10313.7|10311.7|10311.7|10309.7|2874
1733931600000|2024-12-11 15:40:00|10313.3|10311.3|10312.1|10310.1|10313.3|10311.3|10312.1|10310.1|1604
1733931900000|2024-12-11 15:45:00|10312.5|10310.5|10312.5|10310.5|10312.9|10310.9|10312.1|10310.1|3438
1733932200000|2024-12-11 15:50:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|2243
1733932500000|2024-12-11 15:55:00|10311.4|10309.4|10311.7|10309.7|10311.7|10309.7|10311.4|10309.4|1765
1733932800000|2024-12-11 16:00:00|10311.4|10309.4|10311.4|10309.4|10311.7|10309.7|10311.4|10309.4|793
1733933100000|2024-12-11 16:05:00|10311.7|10309.7|10311.7|10309.7|10312.1|10310.1|10311.4|10309.4|2220
1733933400000|2024-12-11 16:10:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|1183
1733933700000|2024-12-11 16:15:00|10312.1|10310.1|10311.7|10309.7|10312.5|10310.5|10311.4|10309.4|4162
1733934000000|2024-12-11 16:20:00|10312.1|10310.1|10311|10309|10312.1|10310.1|10311|10309|2184
1733934300000|2024-12-11 16:25:00|10311.4|10309.4|10311|10309|10311.7|10309.7|10311|10309|1505
1733934600000|2024-12-11 16:30:00|10311.4|10309.4|10311.4|10309.4|10311.5|10309.5|10311|10309|785
1733934900000|2024-12-11 16:35:00|10311.5|10309.5|10312.5|10310.5|10312.9|10310.9|10311.5|10309.5|2419
1733935200000|2024-12-11 16:40:00|10312.9|10310.9|10313.3|10311.3|10313.3|10311.3|10312.9|10310.9|1134
1733935500000|2024-12-11 16:45:00|10313.7|10311.7|10313.7|10311.7|10313.7|10311.7|10313.3|10311.3|808
1733935800000|2024-12-11 16:50:00|10314.1|10312.1|10313.7|10311.7|10314.1|10312.1|10313.3|10311.3|1610
1733936100000|2024-12-11 16:55:00|10313.3|10311.3|10313.3|10311.3|10313.7|10311.7|10313.3|10311.3|430
1733936400000|2024-12-11 17:00:00|10312.9|10310.9|10312.5|10310.5|10313.3|10311.3|10312.5|10310.5|907
1733936700000|2024-12-11 17:05:00|10312.7|10310.7|10312.5|10310.5|10312.9|10310.9|10312.5|10310.5|508
1733937000000|2024-12-11 17:10:00|||||||||478
1733937300000|2024-12-11 17:15:00|10312.1|10310.1|10311|10309|10312.1|10310.1|10311|10309|1038
1733937600000|2024-12-11 17:20:00|10311.2|10309.2|10311.4|10309.4|10311.4|10309.4|10311|10309|1218
1733937900000|2024-12-11 17:25:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|631
1733938200000|2024-12-11 17:30:00|10311|10309|10311.4|10309.4|10311.4|10309.4|10311|10309|868
1733938500000|2024-12-11 17:35:00|10311|10309|10311|10309|10311|10309|10311|10309|227
1733938800000|2024-12-11 17:40:00|10310.8|10308.8|10310.6|10308.6|10311|10309|10310.6|10308.6|2697
1733939100000|2024-12-11 17:45:00|10310.2|10308.2|10310.2|10308.2|10310.6|10308.6|10310.2|10308.2|1984
1733939400000|2024-12-11 17:50:00|10310.6|10308.6|10310.2|10308.2|10310.6|10308.6|10310|10308|1404
1733939700000|2024-12-11 17:55:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.4|10307.4|3890
1733940000000|2024-12-11 18:00:00|10310.2|10308.2|10311|10309|10312.5|10310.5|10310.2|10308.2|2948
1733940300000|2024-12-11 18:05:00|10310.6|10308.6|10310.2|10308.2|10311|10309|10310.2|10308.2|972
1733940600000|2024-12-11 18:10:00|10310.6|10308.6|10310.6|10308.6|10310.6|10308.6|10310.2|10308.2|570
1733940900000|2024-12-11 18:15:00|10310.8|10308.8|10310.2|10308.2|10310.8|10308.8|10310.2|10308.2|585
1733941200000|2024-12-11 18:20:00|10309.8|10307.8|10309.8|10307.8|10310.2|10308.2|10309.8|10307.8|774
1733941500000|2024-12-11 18:25:00|||||||||136
1733941800000|2024-12-11 18:30:00|10309.4|10307.4|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|380
1733942100000|2024-12-11 18:35:00|||||||||1987
1733942400000|2024-12-11 18:40:00|10309.6|10307.6|10307.8|10305.8|10309.6|10307.6|10307.4|10305.4|1817
1733942700000|2024-12-11 18:45:00|10307.4|10305.4|10306.7|10304.7|10307.8|10305.8|10306.7|10304.7|1285
1733943000000|2024-12-11 18:50:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|2120
1733943300000|2024-12-11 18:55:00|10307.1|10305.1|10306.3|10304.3|10307.1|10305.1|10306.3|10304.3|2020
1733943600000|2024-12-11 19:00:00|10305.9|10303.9|10306.7|10304.7|10307.1|10305.1|10305.9|10303.9|2391
1733943900000|2024-12-11 19:05:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|1622
1733944200000|2024-12-11 19:10:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1815
1733944500000|2024-12-11 19:15:00|10306.3|10304.3|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|1203
1733944800000|2024-12-11 19:20:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|938
1733945100000|2024-12-11 19:25:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|3591
1733945400000|2024-12-11 19:30:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|9225
1733945700000|2024-12-11 19:35:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|1507
1733946000000|2024-12-11 19:40:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|821
1733946300000|2024-12-11 19:45:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1736
1733946600000|2024-12-11 19:50:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|1383
1733946900000|2024-12-11 19:55:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|2979
1733947200000|2024-12-11 20:00:00|10306.7|10304.7|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|2581
1733947500000|2024-12-11 20:05:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|960
1733947800000|2024-12-11 20:10:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|1603
1733948100000|2024-12-11 20:15:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|309
1733948400000|2024-12-11 20:20:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|1369
1733948700000|2024-12-11 20:25:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|764
1733949000000|2024-12-11 20:30:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|891
1733949300000|2024-12-11 20:35:00|10307.4|10305.4|10307.1|10305.1|10307.8|10305.8|10307.1|10305.1|562
1733949600000|2024-12-11 20:40:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|1119
1733949900000|2024-12-11 20:45:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|800
1733950200000|2024-12-11 20:50:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|2011
1733950500000|2024-12-11 20:55:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|2173
1733950800000|2024-12-11 21:00:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|1626
1733951100000|2024-12-11 21:05:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|473
1733951400000|2024-12-11 21:10:00|10307.1|10305.1|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|683
1733951700000|2024-12-11 21:15:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|851
1733952000000|2024-12-11 21:20:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|273
1733952300000|2024-12-11 21:25:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|649
1733952600000|2024-12-11 21:30:00|10307.4|10305.4|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|1516
1733952900000|2024-12-11 21:35:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|803
1733953200000|2024-12-11 21:40:00|10306.9|10304.9|10306.9|10304.9|10307.1|10305.1|10306.7|10304.7|625
1733953500000|2024-12-11 21:45:00|10306.7|10304.7|10307.4|10305.4|10307.4|10305.4|10306.7|10304.7|1354
1733953800000|2024-12-11 21:50:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|256
1733954100000|2024-12-11 21:55:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|975
1733958000000|2024-12-11 23:00:00|10307.3|10305.3|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|568
1733958300000|2024-12-11 23:05:00|||||||||10
1733958600000|2024-12-11 23:10:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308|10306|46
1733958900000|2024-12-11 23:15:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|151
1733959200000|2024-12-11 23:20:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|75
1733959500000|2024-12-11 23:25:00|||||||||3
1733959800000|2024-12-11 23:30:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|364
1733960100000|2024-12-11 23:35:00|||||||||2
1733960400000|2024-12-11 23:40:00|||||||||37
1733960700000|2024-12-11 23:45:00|||||||||86
1733961000000|2024-12-11 23:50:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|77
1733961300000|2024-12-11 23:55:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|610
1733961600000|2024-12-12 00:00:00|||||||||91
1733961900000|2024-12-12 00:05:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.6|10306.6|548
1733962200000|2024-12-12 00:10:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|348
1733962500000|2024-12-12 00:15:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|167
1733962800000|2024-12-12 00:20:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|104
1733963100000|2024-12-12 00:25:00|10307.6|10305.6|10307.1|10305.1|10307.6|10305.6|10307.1|10305.1|492
1733963400000|2024-12-12 00:30:00|10306.3|10304.3|10307.1|10305.1|10307.4|10305.4|10306.3|10304.3|973
1733963700000|2024-12-12 00:35:00|||||||||63
1733964000000|2024-12-12 00:40:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|152
1733964300000|2024-12-12 00:45:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|101
1733964600000|2024-12-12 00:50:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|220
1733964900000|2024-12-12 00:55:00|10306.5|10304.5|10306.3|10304.3|10306.5|10304.5|10306.3|10304.3|210
1733965200000|2024-12-12 01:00:00|10306.7|10304.7|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|166
1733965500000|2024-12-12 01:05:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|319
1733965800000|2024-12-12 01:10:00|10306.9|10304.9|10307.1|10305.1|10307.1|10305.1|10306.9|10304.9|637
1733966100000|2024-12-12 01:15:00|||||||||272
1733966400000|2024-12-12 01:20:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|186
1733966700000|2024-12-12 01:25:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|349
1733967000000|2024-12-12 01:30:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|130
1733967300000|2024-12-12 01:35:00|10306.7|10304.7|10306.7|10304.7|10306.9|10304.9|10306.7|10304.7|219
1733967600000|2024-12-12 01:40:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|220
1733967900000|2024-12-12 01:45:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|102
1733968200000|2024-12-12 01:50:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|329
1733968500000|2024-12-12 01:55:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|335
1733968800000|2024-12-12 02:00:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|78
1733969100000|2024-12-12 02:05:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|24
1733969400000|2024-12-12 02:10:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1081
1733969700000|2024-12-12 02:15:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|114
1733970000000|2024-12-12 02:20:00|10307.1|10305.1|10306.5|10304.5|10307.1|10305.1|10306.3|10304.3|284
1733970300000|2024-12-12 02:25:00|10306.3|10304.3|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|632
1733970600000|2024-12-12 02:30:00|||||||||108
1733970900000|2024-12-12 02:35:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|235
1733971200000|2024-12-12 02:40:00|10306.5|10304.5|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|107
1733971500000|2024-12-12 02:45:00|||||||||538
1733971800000|2024-12-12 02:50:00|||||||||120
1733972100000|2024-12-12 02:55:00|||||||||115
1733972400000|2024-12-12 03:00:00|10306.1|10304.1|10305.9|10303.9|10306.1|10304.1|10305.9|10303.9|358
1733972700000|2024-12-12 03:05:00|||||||||70
1733973000000|2024-12-12 03:10:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|609
1733973300000|2024-12-12 03:15:00|10305.1|10303.1|10305.3|10303.3|10305.3|10303.3|10305.1|10303.1|425
1733973600000|2024-12-12 03:20:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|279
1733973900000|2024-12-12 03:25:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|319
1733974200000|2024-12-12 03:30:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1466
1733974500000|2024-12-12 03:35:00|||||||||97
1733974800000|2024-12-12 03:40:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|577
1733975100000|2024-12-12 03:45:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|343
1733975400000|2024-12-12 03:50:00|||||||||189
1733975700000|2024-12-12 03:55:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|160
1733976000000|2024-12-12 04:00:00|||||||||55
1733976300000|2024-12-12 04:05:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|319
1733976600000|2024-12-12 04:10:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|350
1733976900000|2024-12-12 04:15:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.7|10303.7|89
1733977200000|2024-12-12 04:20:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|249
1733977500000|2024-12-12 04:25:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|346
1733977800000|2024-12-12 04:30:00|||||||||420
1733978100000|2024-12-12 04:35:00|||||||||339
1733978400000|2024-12-12 04:40:00|||||||||87
1733978700000|2024-12-12 04:45:00|||||||||391
1733979000000|2024-12-12 04:50:00|||||||||290
1733979300000|2024-12-12 04:55:00|||||||||343
1733979600000|2024-12-12 05:00:00|||||||||424
1733979900000|2024-12-12 05:05:00|||||||||85
1733980200000|2024-12-12 05:10:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|314
1733980500000|2024-12-12 05:15:00|||||||||95
1733980800000|2024-12-12 05:20:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|195
1733981100000|2024-12-12 05:25:00|||||||||118
1733981400000|2024-12-12 05:30:00|||||||||3
1733981700000|2024-12-12 05:35:00|||||||||41
1733982000000|2024-12-12 05:40:00|10305.1|10303.1|10305.1|10303.1|10305.3|10303.3|10305.1|10303.1|61
1733982300000|2024-12-12 05:45:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|110
1733982600000|2024-12-12 05:50:00|||||||||4
1733982900000|2024-12-12 05:55:00|10305.7|10303.7|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|696
1733983200000|2024-12-12 06:00:00|||||||||49
1733983500000|2024-12-12 06:05:00|||||||||3
1733983800000|2024-12-12 06:10:00|||||||||21
1733984100000|2024-12-12 06:15:00|||||||||265
1733984400000|2024-12-12 06:20:00|10305.7|10303.7|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|163
1733984700000|2024-12-12 06:25:00|||||||||183
1733985000000|2024-12-12 06:30:00|10306.3|10304.3|10306.1|10304.1|10306.3|10304.3|10306.1|10304.1|136
1733985300000|2024-12-12 06:35:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|30
1733985600000|2024-12-12 06:40:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|194
1733985900000|2024-12-12 06:45:00|||||||||93
1733986200000|2024-12-12 06:50:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|470
1733986500000|2024-12-12 06:55:00|10306.1|10304.1|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|75
1733986800000|2024-12-12 07:00:00|10305.9|10303.9|10305.9|10303.9|10306.1|10304.1|10305.5|10303.5|326
1733987100000|2024-12-12 07:05:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|186
1733987400000|2024-12-12 07:10:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|248
1733987700000|2024-12-12 07:15:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|151
1733988000000|2024-12-12 07:20:00|10305.1|10303.1|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|541
1733988300000|2024-12-12 07:25:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|300
1733988600000|2024-12-12 07:30:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|299
1733988900000|2024-12-12 07:35:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|813
1733989200000|2024-12-12 07:40:00|10305.1|10303.1|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|806
1733989500000|2024-12-12 07:45:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|1264
1733989800000|2024-12-12 07:50:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|496
1733990100000|2024-12-12 07:55:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.7|10302.7|1209
1733990400000|2024-12-12 08:00:00|10304.9|10302.9|10304.7|10302.7|10305.1|10303.1|10304.7|10302.7|1166
1733990700000|2024-12-12 08:05:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|1262
1733991000000|2024-12-12 08:10:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|1192
1733991300000|2024-12-12 08:15:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|1191
1733991600000|2024-12-12 08:20:00|10304.3|10302.3|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|382
1733991900000|2024-12-12 08:25:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|502
1733992200000|2024-12-12 08:30:00|10304.7|10302.7|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|1486
1733992500000|2024-12-12 08:35:00|10305.3|10303.3|10304.7|10302.7|10305.9|10303.9|10304.7|10302.7|1023
1733992800000|2024-12-12 08:40:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|2797
1733993100000|2024-12-12 08:45:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|1391
1733993400000|2024-12-12 08:50:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|704
1733993700000|2024-12-12 08:55:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|227
1733994000000|2024-12-12 09:00:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|285
1733994300000|2024-12-12 09:05:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|850
1733994600000|2024-12-12 09:10:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|385
1733994900000|2024-12-12 09:15:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|3543
1733995200000|2024-12-12 09:20:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10303.1|10301.1|3514
1733995500000|2024-12-12 09:25:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|1228
1733995800000|2024-12-12 09:30:00|10302.8|10300.8|10303.1|10301.1|10303.9|10301.9|10302.8|10300.8|1245
1733996100000|2024-12-12 09:35:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|2205
1733996400000|2024-12-12 09:40:00|10303.5|10301.5|10303.3|10301.3|10303.5|10301.5|10302.8|10300.8|2066
1733996700000|2024-12-12 09:45:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|4205
1733997000000|2024-12-12 09:50:00|10302.8|10300.8|10302.8|10300.8|10303|10301|10302.4|10300.4|2425
1733997300000|2024-12-12 09:55:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|809
1733997600000|2024-12-12 10:00:00|10302.8|10300.8|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1386
1733997900000|2024-12-12 10:05:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|2297
1733998200000|2024-12-12 10:10:00|10302.4|10300.4|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|173
1733998500000|2024-12-12 10:15:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1862
1733998800000|2024-12-12 10:20:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1396
1733999100000|2024-12-12 10:25:00|10302.8|10300.8|10301.6|10299.6|10302.8|10300.8|10301.6|10299.6|1621
1733999400000|2024-12-12 10:30:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|333
1733999700000|2024-12-12 10:35:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|2325
1734000000000|2024-12-12 10:40:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1234
1734000300000|2024-12-12 10:45:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|835
1734000600000|2024-12-12 10:50:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|2900
1734000900000|2024-12-12 10:55:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|928
1734001200000|2024-12-12 11:00:00|||||||||66
1734001500000|2024-12-12 11:05:00|||||||||972
1734001800000|2024-12-12 11:10:00|||||||||484
1734002100000|2024-12-12 11:15:00|10300.4|10298.4|10300.4|10298.4|10300.4|10298.4|10300|10298|424
1734002400000|2024-12-12 11:20:00|||||||||311
1734002700000|2024-12-12 11:25:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10300|10298|810
1734003000000|2024-12-12 11:30:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|629
1734003300000|2024-12-12 11:35:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|402
1734003600000|2024-12-12 11:40:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|84
1734003900000|2024-12-12 11:45:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|346
1734004200000|2024-12-12 11:50:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|803
1734004500000|2024-12-12 11:55:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|251
1734004800000|2024-12-12 12:00:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|353
1734005100000|2024-12-12 12:05:00|10301.6|10299.6|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|3952
1734005400000|2024-12-12 12:10:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|3916
1734005700000|2024-12-12 12:15:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|547
1734006000000|2024-12-12 12:20:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|1197
1734006300000|2024-12-12 12:25:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|944
1734006600000|2024-12-12 12:30:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|1351
1734006900000|2024-12-12 12:35:00|10302|10300|10302|10300|10302.4|10300.4|10301.6|10299.6|826
1734007200000|2024-12-12 12:40:00|10302.4|10300.4|10301.2|10299.2|10302.4|10300.4|10300.4|10298.4|4870
1734007500000|2024-12-12 12:45:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|871
1734007800000|2024-12-12 12:50:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1386
1734008100000|2024-12-12 12:55:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|649
1734008400000|2024-12-12 13:00:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10300.8|10298.8|4364
1734008700000|2024-12-12 13:05:00|10301.6|10299.6|10304.3|10302.3|10304.3|10302.3|10301.2|10299.2|3267
1734009000000|2024-12-12 13:10:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1647
1734009300000|2024-12-12 13:15:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302.4|10300.4|3479
1734009600000|2024-12-12 13:20:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10302.4|10300.4|3079
1734009900000|2024-12-12 13:25:00|10303.9|10301.9|10304.1|10302.1|10304.3|10302.3|10303.5|10301.5|1806
1734010200000|2024-12-12 13:30:00|10303.9|10301.9|10309|10307|10310.6|10308.6|10303.1|10301.1|12383
1734010500000|2024-12-12 13:35:00|10308.6|10306.6|10310.6|10308.6|10310.6|10308.6|10308.2|10306.2|9435
1734010800000|2024-12-12 13:40:00|10310.2|10308.2|10309|10307|10311|10309|10309|10307|8852
1734011100000|2024-12-12 13:45:00|10309.2|10307.2|10307.1|10305.1|10310.2|10308.2|10307.1|10305.1|5436
1734011400000|2024-12-12 13:50:00|10307.4|10305.4|10309|10307|10309.4|10307.4|10307.4|10305.4|6318
1734011700000|2024-12-12 13:55:00|10308.6|10306.6|10309.4|10307.4|10310.2|10308.2|10308.6|10306.6|3836
1734012000000|2024-12-12 14:00:00|10309.6|10307.6|10310.2|10308.2|10310.6|10308.6|10309.4|10307.4|3373
1734012300000|2024-12-12 14:05:00|10309.8|10307.8|10309|10307|10310.2|10308.2|10309|10307|3120
1734012600000|2024-12-12 14:10:00|10309.4|10307.4|10308.2|10306.2|10309.4|10307.4|10307.8|10305.8|2434
1734012900000|2024-12-12 14:15:00|10307.8|10305.8|10306.3|10304.3|10308.2|10306.2|10306.3|10304.3|4466
1734013200000|2024-12-12 14:20:00|10306.7|10304.7|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|2861
1734013500000|2024-12-12 14:25:00|10305.9|10303.9|10305.1|10303.1|10306.7|10304.7|10305.1|10303.1|3979
1734013800000|2024-12-12 14:30:00|10304.7|10302.7|10307.1|10305.1|10307.4|10305.4|10304.7|10302.7|3703
1734014100000|2024-12-12 14:35:00|10306.7|10304.7|10305.1|10303.1|10307.1|10305.1|10304.3|10302.3|2649
1734014400000|2024-12-12 14:40:00|10305.5|10303.5|10305.1|10303.1|10305.9|10303.9|10304.7|10302.7|2390
1734014700000|2024-12-12 14:45:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|1294
1734015000000|2024-12-12 14:50:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|1282
1734015300000|2024-12-12 14:55:00|10305.5|10303.5|10303.9|10301.9|10305.9|10303.9|10303.9|10301.9|2396
1734015600000|2024-12-12 15:00:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.5|10301.5|4437
1734015900000|2024-12-12 15:05:00|10304.9|10302.9|10303.9|10301.9|10305.5|10303.5|10303.9|10301.9|2162
1734016200000|2024-12-12 15:10:00|10304.3|10302.3|10304.7|10302.7|10304.9|10302.9|10303.9|10301.9|2206
1734016500000|2024-12-12 15:15:00|10304.3|10302.3|10304.7|10302.7|10305.1|10303.1|10303.9|10301.9|1560
1734016800000|2024-12-12 15:20:00|10304.9|10302.9|10305.5|10303.5|10305.5|10303.5|10304.7|10302.7|1802
1734017100000|2024-12-12 15:25:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|2215
1734017400000|2024-12-12 15:30:00|10304.9|10302.9|10305.5|10303.5|10305.5|10303.5|10304.3|10302.3|2022
1734017700000|2024-12-12 15:35:00|10305.1|10303.1|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|3180
1734018000000|2024-12-12 15:40:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|1793
1734018300000|2024-12-12 15:45:00|||||||||284
1734018600000|2024-12-12 15:50:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|1997
1734018900000|2024-12-12 15:55:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|2712
1734019200000|2024-12-12 16:00:00|10305.9|10303.9|10307.1|10305.1|10307.4|10305.4|10305.9|10303.9|5234
1734019500000|2024-12-12 16:05:00|10307.4|10305.4|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|1450
1734019800000|2024-12-12 16:10:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|936
1734020100000|2024-12-12 16:15:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|1529
1734020400000|2024-12-12 16:20:00|10307.8|10305.8|10306.7|10304.7|10307.8|10305.8|10306.3|10304.3|3318
1734020700000|2024-12-12 16:25:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|1716
1734021000000|2024-12-12 16:30:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.3|10304.3|1012
1734021300000|2024-12-12 16:35:00|10306.3|10304.3|10306.3|10304.3|10307.1|10305.1|10305.9|10303.9|1854
1734021600000|2024-12-12 16:40:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|907
1734021900000|2024-12-12 16:45:00|10305.9|10303.9|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1128
1734022200000|2024-12-12 16:50:00|10306.7|10304.7|10305.5|10303.5|10306.7|10304.7|10305.5|10303.5|1847
1734022500000|2024-12-12 16:55:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|1421
1734022800000|2024-12-12 17:00:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.5|10303.5|680
1734023100000|2024-12-12 17:05:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1432
1734023400000|2024-12-12 17:10:00|10305.5|10303.5|10305.5|10303.5|10305.9|10303.9|10305.1|10303.1|1510
1734023700000|2024-12-12 17:15:00|10305.1|10303.1|10304.7|10302.7|10305.5|10303.5|10304.7|10302.7|1452
1734024000000|2024-12-12 17:20:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|1714
1734024300000|2024-12-12 17:25:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|1454
1734024600000|2024-12-12 17:30:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|2203
1734024900000|2024-12-12 17:35:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|680
1734025200000|2024-12-12 17:40:00|10304.5|10302.5|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|1537
1734025500000|2024-12-12 17:45:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|1891
1734025800000|2024-12-12 17:50:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|1060
1734026100000|2024-12-12 17:55:00|10303.5|10301.5|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|2646
1734026400000|2024-12-12 18:00:00|10304.5|10302.5|10303.5|10301.5|10304.5|10302.5|10303.5|10301.5|1197
1734026700000|2024-12-12 18:05:00|10303.1|10301.1|10303.9|10301.9|10303.9|10301.9|10302.8|10300.8|3048
1734027000000|2024-12-12 18:10:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|556
1734027300000|2024-12-12 18:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1496
1734027600000|2024-12-12 18:20:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|682
1734027900000|2024-12-12 18:25:00|||||||||164
1734028200000|2024-12-12 18:30:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|324
1734028500000|2024-12-12 18:35:00|10303|10301|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|861
1734028800000|2024-12-12 18:40:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|742
1734029100000|2024-12-12 18:45:00|||||||||358
1734029400000|2024-12-12 18:50:00|10302.2|10300.2|10302.8|10300.8|10302.8|10300.8|10302|10300|4019
1734029700000|2024-12-12 18:55:00|10302.6|10300.6|10301.6|10299.6|10302.8|10300.8|10301.2|10299.2|3014
1734030000000|2024-12-12 19:00:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|1802
1734030300000|2024-12-12 19:05:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10301.2|10299.2|818
1734030600000|2024-12-12 19:10:00|10301.6|10299.6|10300.4|10298.4|10301.6|10299.6|10300.4|10298.4|1740
1734030900000|2024-12-12 19:15:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|493
1734031200000|2024-12-12 19:20:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|541
1734031500000|2024-12-12 19:25:00|10301.2|10299.2|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1020
1734031800000|2024-12-12 19:30:00|10300|10298|10300.8|10298.8|10300.8|10298.8|10300|10298|2067
1734032100000|2024-12-12 19:35:00|10300.4|10298.4|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1451
1734032400000|2024-12-12 19:40:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|362
1734032700000|2024-12-12 19:45:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|535
1734033000000|2024-12-12 19:50:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|1112
1734033300000|2024-12-12 19:55:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|3302
1734033600000|2024-12-12 20:00:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|1293
1734033900000|2024-12-12 20:05:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|807
1734034200000|2024-12-12 20:10:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|1583
1734034500000|2024-12-12 20:15:00|10301|10299|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|433
1734034800000|2024-12-12 20:20:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|677
1734035100000|2024-12-12 20:25:00|||||||||1222
1734035400000|2024-12-12 20:30:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|416
1734035700000|2024-12-12 20:35:00|||||||||1295
1734036000000|2024-12-12 20:40:00|||||||||518
1734036300000|2024-12-12 20:45:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|1065
1734036600000|2024-12-12 20:50:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|764
1734036900000|2024-12-12 20:55:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|1785
1734037200000|2024-12-12 21:00:00|10299.2|10297.2|10298.1|10296.1|10299.6|10297.6|10298.1|10296.1|3915
1734037500000|2024-12-12 21:05:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.1|10296.1|2021
1734037800000|2024-12-12 21:10:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|239
1734038100000|2024-12-12 21:15:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|887
1734038400000|2024-12-12 21:20:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|231
1734038700000|2024-12-12 21:25:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|593
1734039000000|2024-12-12 21:30:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|1214
1734039300000|2024-12-12 21:35:00|10299|10297|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|663
1734039600000|2024-12-12 21:40:00|10298.5|10296.5|10298.1|10296.1|10298.9|10296.9|10298.1|10296.1|3493
1734039900000|2024-12-12 21:45:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|723
1734040200000|2024-12-12 21:50:00|||||||||102
1734040500000|2024-12-12 21:55:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|769
1734044400000|2024-12-12 23:00:00|10298.9|10296.9|10299.2|10297.2|10299.6|10297.6|10298.9|10296.9|253
1734044700000|2024-12-12 23:05:00|||||||||1
1734045000000|2024-12-12 23:10:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|26
1734045300000|2024-12-12 23:15:00|||||||||12
1734045600000|2024-12-12 23:20:00|10299.4|10297.4|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|123
1734045900000|2024-12-12 23:25:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|40
1734046500000|2024-12-12 23:35:00|||||||||22
1734046800000|2024-12-12 23:40:00|||||||||73
1734047100000|2024-12-12 23:45:00|||||||||113
1734047400000|2024-12-12 23:50:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|228
1734047700000|2024-12-12 23:55:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|184
1734048000000|2024-12-13 00:00:00|10299|10297|10299.2|10297.2|10299.2|10297.2|10299|10297|125
1734048300000|2024-12-13 00:05:00|10299.6|10297.6|10300|10298|10300.4|10298.4|10299.6|10297.6|704
1734048600000|2024-12-13 00:10:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|174
1734048900000|2024-12-13 00:15:00|10299.8|10297.8|10299.6|10297.6|10300|10298|10299.6|10297.6|275
1734049200000|2024-12-13 00:20:00|10299.8|10297.8|10299.6|10297.6|10299.8|10297.8|10299.6|10297.6|3
1734049500000|2024-12-13 00:25:00|10299.4|10297.4|10299.2|10297.2|10299.4|10297.4|10298.9|10296.9|132
1734049800000|2024-12-13 00:30:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.4|10297.4|92
1734050100000|2024-12-13 00:35:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|268
1734050400000|2024-12-13 00:40:00|10299.6|10297.6|10299.4|10297.4|10299.6|10297.6|10299.4|10297.4|95
1734050700000|2024-12-13 00:45:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|34
1734051000000|2024-12-13 00:50:00|10299.2|10297.2|10299.6|10297.6|10299.6|10297.6|10299.2|10297.2|40
1734051300000|2024-12-13 00:55:00|10300|10298|10300|10298|10300|10298|10300|10298|42
1734051600000|2024-12-13 01:00:00|10300.2|10298.2|10299.6|10297.6|10300.4|10298.4|10299.6|10297.6|150
1734051900000|2024-12-13 01:05:00|10299.8|10297.8|10300|10298|10300|10298|10299.6|10297.6|176
1734052200000|2024-12-13 01:10:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|158
1734052500000|2024-12-13 01:15:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|229
1734052800000|2024-12-13 01:20:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|263
1734053100000|2024-12-13 01:25:00|||||||||88
1734053400000|2024-12-13 01:30:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|406
1734053700000|2024-12-13 01:35:00|10299.4|10297.4|10299.6|10297.6|10299.6|10297.6|10299.4|10297.4|32
1734054000000|2024-12-13 01:40:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|309
1734054300000|2024-12-13 01:45:00|10299.6|10297.6|10300|10298|10300|10298|10299.6|10297.6|53
1734054600000|2024-12-13 01:50:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|20
1734054900000|2024-12-13 01:55:00|||||||||178
1734055200000|2024-12-13 02:00:00|10300|10298|10299.6|10297.6|10300|10298|10299.6|10297.6|77
1734055500000|2024-12-13 02:05:00|||||||||30
1734055800000|2024-12-13 02:10:00|||||||||11
1734056100000|2024-12-13 02:15:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|13
1734056400000|2024-12-13 02:20:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|271
1734056700000|2024-12-13 02:25:00|10299|10297|10298.9|10296.9|10299|10297|10298.7|10296.7|2176
1734057000000|2024-12-13 02:30:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|252
1734057300000|2024-12-13 02:35:00|10299.8|10297.8|10299.6|10297.6|10299.8|10297.8|10299.6|10297.6|94
1734057600000|2024-12-13 02:40:00|10299.2|10297.2|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|252
1734057900000|2024-12-13 02:45:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|61
1734058200000|2024-12-13 02:50:00|||||||||23
1734058500000|2024-12-13 02:55:00|10299.4|10297.4|10299.2|10297.2|10299.4|10297.4|10299.2|10297.2|50
1734058800000|2024-12-13 03:00:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|109
1734059100000|2024-12-13 03:05:00|||||||||1
1734059400000|2024-12-13 03:10:00|||||||||21
1734059700000|2024-12-13 03:15:00|||||||||23
1734060000000|2024-12-13 03:20:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|1206
1734060300000|2024-12-13 03:25:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|19
1734060600000|2024-12-13 03:30:00|10297.7|10295.7|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|957
1734060900000|2024-12-13 03:35:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|370
1734061200000|2024-12-13 03:40:00|||||||||240
1734061500000|2024-12-13 03:45:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|578
1734061800000|2024-12-13 03:50:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|100
1734062100000|2024-12-13 03:55:00|10297.7|10295.7|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|551
1734062400000|2024-12-13 04:00:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|58
1734062700000|2024-12-13 04:05:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|1866
1734063000000|2024-12-13 04:10:00|10297.3|10295.3|10297.9|10295.9|10298.1|10296.1|10296.9|10294.9|573
1734063300000|2024-12-13 04:15:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10297.7|10295.7|231
1734063600000|2024-12-13 04:20:00|||||||||42
1734063900000|2024-12-13 04:25:00|||||||||101
1734064200000|2024-12-13 04:30:00|||||||||156
1734064500000|2024-12-13 04:35:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|163
1734064800000|2024-12-13 04:40:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.3|10296.3|56
1734065100000|2024-12-13 04:45:00|||||||||210
1734065400000|2024-12-13 04:50:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|68
1734065700000|2024-12-13 04:55:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|349
1734066000000|2024-12-13 05:00:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|21
1734066300000|2024-12-13 05:05:00|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|10298.1|10296.1|4
1734066600000|2024-12-13 05:10:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.3|10296.3|164
1734066900000|2024-12-13 05:15:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|236
1734067200000|2024-12-13 05:20:00|||||||||28
1734067500000|2024-12-13 05:25:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|201
1734068100000|2024-12-13 05:35:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|16
1734068400000|2024-12-13 05:40:00|||||||||20
1734068700000|2024-12-13 05:45:00|||||||||35
1734069000000|2024-12-13 05:50:00|||||||||74
1734069300000|2024-12-13 05:55:00|||||||||39
1734069600000|2024-12-13 06:00:00|||||||||4
1734069900000|2024-12-13 06:05:00|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|10298.5|10296.5|144
1734070200000|2024-12-13 06:10:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|150
1734070500000|2024-12-13 06:15:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|84
1734070800000|2024-12-13 06:20:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|76
1734071100000|2024-12-13 06:25:00|||||||||318
1734071400000|2024-12-13 06:30:00|||||||||42
1734071700000|2024-12-13 06:35:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|101
1734072000000|2024-12-13 06:40:00|||||||||449
1734072300000|2024-12-13 06:45:00|10298.9|10296.9|10298.7|10296.7|10298.9|10296.9|10298.7|10296.7|30
1734072600000|2024-12-13 06:50:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|51
1734072900000|2024-12-13 06:55:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|56
1734073200000|2024-12-13 07:00:00|10298.5|10296.5|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|651
1734073500000|2024-12-13 07:05:00|10298.7|10296.7|10298.9|10296.9|10298.9|10296.9|10298.7|10296.7|194
1734073800000|2024-12-13 07:10:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|845
1734074100000|2024-12-13 07:15:00|10298.9|10296.9|10298.9|10296.9|10298.9|10296.9|10298.7|10296.7|11
1734074400000|2024-12-13 07:20:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|393
1734074700000|2024-12-13 07:25:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|123
1734075000000|2024-12-13 07:30:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|195
1734075300000|2024-12-13 07:35:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.5|10296.5|791
1734075600000|2024-12-13 07:40:00|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|10299.2|10297.2|56
1734075900000|2024-12-13 07:45:00|10299.6|10297.6|10299.6|10297.6|10300|10298|10299.6|10297.6|462
1734076200000|2024-12-13 07:50:00|10300|10298|10300|10298|10300|10298|10299.6|10297.6|76
1734076500000|2024-12-13 07:55:00|10300.4|10298.4|10300|10298|10300.4|10298.4|10300|10298|345
1734076800000|2024-12-13 08:00:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|536
1734077100000|2024-12-13 08:05:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|246
1734077400000|2024-12-13 08:10:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|72
1734077700000|2024-12-13 08:15:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|1065
1734078000000|2024-12-13 08:20:00|10298.9|10296.9|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|546
1734078300000|2024-12-13 08:25:00|10299.2|10297.2|10298.9|10296.9|10299.2|10297.2|10298.9|10296.9|330
1734078600000|2024-12-13 08:30:00|10298.5|10296.5|10298.9|10296.9|10298.9|10296.9|10298.5|10296.5|899
1734078900000|2024-12-13 08:35:00|10298.5|10296.5|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|419
1734079200000|2024-12-13 08:40:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|446
1734079500000|2024-12-13 08:45:00|10298.7|10296.7|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|609
1734079800000|2024-12-13 08:50:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|969
1734080100000|2024-12-13 08:55:00|||||||||478
1734080400000|2024-12-13 09:00:00|10298.3|10296.3|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|259
1734080700000|2024-12-13 09:05:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|535
1734081000000|2024-12-13 09:10:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|211
1734081300000|2024-12-13 09:15:00|10298.1|10296.1|10298.5|10296.5|10298.5|10296.5|10298.1|10296.1|136
1734081600000|2024-12-13 09:20:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|206
1734081900000|2024-12-13 09:25:00|10299.6|10297.6|10299.2|10297.2|10299.6|10297.6|10299.2|10297.2|924
1734082200000|2024-12-13 09:30:00|10298.9|10296.9|10299.2|10297.2|10299.2|10297.2|10298.9|10296.9|322
1734082500000|2024-12-13 09:35:00|10298.9|10296.9|10298.5|10296.5|10298.9|10296.9|10298.5|10296.5|189
1734082800000|2024-12-13 09:40:00|10298.1|10296.1|10298.1|10296.1|10298.5|10296.5|10298.1|10296.1|175
1734083100000|2024-12-13 09:45:00|10298.5|10296.5|10298.1|10296.1|10298.5|10296.5|10297.7|10295.7|858
1734083400000|2024-12-13 09:50:00|10297.7|10295.7|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|371
1734083700000|2024-12-13 09:55:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|133
1734084000000|2024-12-13 10:00:00|10298.1|10296.1|10297.7|10295.7|10298.1|10296.1|10297.7|10295.7|134
1734084300000|2024-12-13 10:05:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10297.3|10295.3|162
1734084600000|2024-12-13 10:10:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|106
1734084900000|2024-12-13 10:15:00|||||||||1
1734085200000|2024-12-13 10:20:00|||||||||317
1734085500000|2024-12-13 10:25:00|||||||||1
1734085800000|2024-12-13 10:30:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|292
1734086100000|2024-12-13 10:35:00|10297.7|10295.7|10297.3|10295.3|10297.7|10295.7|10297.3|10295.3|175
1734086400000|2024-12-13 10:40:00|||||||||158
1734086700000|2024-12-13 10:45:00|10296.9|10294.9|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|450
1734087300000|2024-12-13 10:55:00|||||||||265
1734087600000|2024-12-13 11:00:00|||||||||2
1734087900000|2024-12-13 11:05:00|||||||||40
1734088200000|2024-12-13 11:10:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|2289
1734088500000|2024-12-13 11:15:00|10296.5|10294.5|10296.1|10294.1|10296.9|10294.9|10296.1|10294.1|767
1734088800000|2024-12-13 11:20:00|10295.7|10293.7|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|539
1734089100000|2024-12-13 11:25:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|723
1734089400000|2024-12-13 11:30:00|10295.3|10293.3|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|357
1734089700000|2024-12-13 11:35:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|449
1734090000000|2024-12-13 11:40:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|182
1734090300000|2024-12-13 11:45:00|||||||||152
1734090600000|2024-12-13 11:50:00|||||||||1156
1734090900000|2024-12-13 11:55:00|10295.5|10293.5|10295.7|10293.7|10295.7|10293.7|10295.5|10293.5|111
1734091200000|2024-12-13 12:00:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|315
1734091500000|2024-12-13 12:05:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|789
1734091800000|2024-12-13 12:10:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|499
1734092100000|2024-12-13 12:15:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|925
1734092400000|2024-12-13 12:20:00|10294.8|10292.8|10295.7|10293.7|10295.7|10293.7|10294.6|10292.6|1240
1734092700000|2024-12-13 12:25:00|10295.5|10293.5|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|435
1734093000000|2024-12-13 12:30:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|1172
1734093300000|2024-12-13 12:35:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|752
1734093600000|2024-12-13 12:40:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|306
1734093900000|2024-12-13 12:45:00|10294.9|10292.9|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|881
1734094200000|2024-12-13 12:50:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|652
1734094500000|2024-12-13 12:55:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|1032
1734094800000|2024-12-13 13:00:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|704
1734095100000|2024-12-13 13:05:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|286
1734095400000|2024-12-13 13:10:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|616
1734095700000|2024-12-13 13:15:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|1062
1734096000000|2024-12-13 13:20:00|10296.5|10294.5|10297.3|10295.3|10297.3|10295.3|10296.5|10294.5|1590
1734096300000|2024-12-13 13:25:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|466
1734096600000|2024-12-13 13:30:00|10296.1|10294.1|10296.1|10294.1|10296.9|10294.9|10295.7|10293.7|3213
1734096900000|2024-12-13 13:35:00|10295.7|10293.7|10296.5|10294.5|10296.9|10294.9|10295.7|10293.7|2003
1734097200000|2024-12-13 13:40:00|10296.3|10294.3|10295.7|10293.7|10296.5|10294.5|10295.7|10293.7|906
1734097500000|2024-12-13 13:45:00|10296.1|10294.1|10295.7|10293.7|10296.1|10294.1|10295.7|10293.7|493
1734097800000|2024-12-13 13:50:00|10296.1|10294.1|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|765
1734098100000|2024-12-13 13:55:00|10296.1|10294.1|10296.9|10294.9|10296.9|10294.9|10296.1|10294.1|816
1734098400000|2024-12-13 14:00:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|1532
1734098700000|2024-12-13 14:05:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.1|10294.1|765
1734099000000|2024-12-13 14:10:00|10296.1|10294.1|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|482
1734099300000|2024-12-13 14:15:00|10295.9|10293.9|10295.7|10293.7|10295.9|10293.9|10295.3|10293.3|1458
1734099600000|2024-12-13 14:20:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10294.9|10292.9|1364
1734099900000|2024-12-13 14:25:00|10295.1|10293.1|10294.6|10292.6|10295.3|10293.3|10294.6|10292.6|2303
1734100200000|2024-12-13 14:30:00|10294.9|10292.9|10294.2|10292.2|10295.3|10293.3|10293.8|10291.8|2600
1734100500000|2024-12-13 14:35:00|10293.8|10291.8|10293.4|10291.4|10294.2|10292.2|10293|10291|1822
1734100800000|2024-12-13 14:40:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|1307
1734101100000|2024-12-13 14:45:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|1859
1734101400000|2024-12-13 14:50:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10292.6|10290.6|1058
1734101700000|2024-12-13 14:55:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|1611
1734102000000|2024-12-13 15:00:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10293|10291|598
1734102300000|2024-12-13 15:05:00|10293|10291|10294.2|10292.2|10294.2|10292.2|10293|10291|4639
1734102600000|2024-12-13 15:10:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293|10291|1675
1734102900000|2024-12-13 15:15:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|1761
1734103200000|2024-12-13 15:20:00|10293|10291|10293|10291|10293|10291|10293|10291|1234
1734103500000|2024-12-13 15:25:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|2934
1734103800000|2024-12-13 15:30:00|10292.2|10290.2|10292.2|10290.2|10293|10291|10292.2|10290.2|1209
1734104100000|2024-12-13 15:35:00|10292.4|10290.4|10292.6|10290.6|10293|10291|10292.2|10290.2|3227
1734104400000|2024-12-13 15:40:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|1820
1734104700000|2024-12-13 15:45:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|1401
1734105000000|2024-12-13 15:50:00|10292.8|10290.8|10292.2|10290.2|10293|10291|10292.2|10290.2|1709
1734105300000|2024-12-13 15:55:00|10292.4|10290.4|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|994
1734105600000|2024-12-13 16:00:00|10291.8|10289.8|10291|10289|10292.2|10290.2|10291|10289|3801
1734105900000|2024-12-13 16:05:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|5054
1734106200000|2024-12-13 16:10:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|628
1734106500000|2024-12-13 16:15:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|2048
1734106800000|2024-12-13 16:20:00|10291.8|10289.8|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|1324
1734107100000|2024-12-13 16:25:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|601
1734107400000|2024-12-13 16:30:00|10291.2|10289.2|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1413
1734107700000|2024-12-13 16:35:00|||||||||834
1734108000000|2024-12-13 16:40:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|1773
1734108300000|2024-12-13 16:45:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1003
1734108600000|2024-12-13 16:50:00|10291|10289|10291|10289|10291|10289|10290.3|10288.3|853
1734108900000|2024-12-13 16:55:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1913
1734109200000|2024-12-13 17:00:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|2923
1734109500000|2024-12-13 17:05:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|852
1734109800000|2024-12-13 17:10:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|438
1734110100000|2024-12-13 17:15:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1967
1734110400000|2024-12-13 17:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|973
1734110700000|2024-12-13 17:25:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|249
1734111000000|2024-12-13 17:30:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|2696
1734111300000|2024-12-13 17:35:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1013
1734111600000|2024-12-13 17:40:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|787
1734111900000|2024-12-13 17:45:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|466
1734112200000|2024-12-13 17:50:00|10290.1|10288.1|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|815
1734112500000|2024-12-13 17:55:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|2819
1734112800000|2024-12-13 18:00:00|||||||||368
1734113100000|2024-12-13 18:05:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1130
1734113400000|2024-12-13 18:10:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|613
1734113700000|2024-12-13 18:15:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|998
1734114000000|2024-12-13 18:20:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|845
1734114300000|2024-12-13 18:25:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|2654
1734114600000|2024-12-13 18:30:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|1532
1734114900000|2024-12-13 18:35:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10290.1|10288.1|1066
1734115200000|2024-12-13 18:40:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1083
1734115500000|2024-12-13 18:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|512
1734115800000|2024-12-13 18:50:00|10290.5|10288.5|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|744
1734116100000|2024-12-13 18:55:00|||||||||834
1734116400000|2024-12-13 19:00:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|508
1734116700000|2024-12-13 19:05:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|861
1734117000000|2024-12-13 19:10:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|727
1734117300000|2024-12-13 19:15:00|||||||||269
1734117600000|2024-12-13 19:20:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|154
1734117900000|2024-12-13 19:25:00|10290.1|10288.1|10289.9|10287.9|10290.1|10288.1|10289.9|10287.9|595
1734118200000|2024-12-13 19:30:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|1059
1734118500000|2024-12-13 19:35:00|10288.7|10286.7|10288.9|10286.9|10289.1|10287.1|10288.7|10286.7|1576
1734118800000|2024-12-13 19:40:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|406
1734119100000|2024-12-13 19:45:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|1568
1734119400000|2024-12-13 19:50:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|225
1734119700000|2024-12-13 19:55:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|2498
1734120000000|2024-12-13 20:00:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|1472
1734120300000|2024-12-13 20:05:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|1113
1734120600000|2024-12-13 20:10:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|370
1734120900000|2024-12-13 20:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|453
1734121200000|2024-12-13 20:20:00|||||||||401
1734121500000|2024-12-13 20:25:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1523
1734121800000|2024-12-13 20:30:00|||||||||256
1734122100000|2024-12-13 20:35:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1216
1734122400000|2024-12-13 20:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|2380
1734122700000|2024-12-13 20:45:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1699
1734123000000|2024-12-13 20:50:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|2490
1734123300000|2024-12-13 20:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|2971
1734123600000|2024-12-13 21:00:00|10289.1|10287.1|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|707
1734123900000|2024-12-13 21:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1215
1734124200000|2024-12-13 21:10:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1571
1734124500000|2024-12-13 21:15:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|551
1734124800000|2024-12-13 21:20:00|||||||||326
1734125100000|2024-12-13 21:25:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|524
1734125400000|2024-12-13 21:30:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|834
1734125700000|2024-12-13 21:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|566
1734126000000|2024-12-13 21:40:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1780
1734126300000|2024-12-13 21:45:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|672
1734126600000|2024-12-13 21:50:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|381
1734126900000|2024-12-13 21:55:00|||||||||954
1734303600000|2024-12-15 23:00:00|10289.1|10287.1|10289.5|10287.5|10290.3|10288.3|10288.7|10286.7|1114
1734303900000|2024-12-15 23:05:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|343
1734304200000|2024-12-15 23:10:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|400
1734304500000|2024-12-15 23:15:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|349
1734304800000|2024-12-15 23:20:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|420
1734305100000|2024-12-15 23:25:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|54
1734305400000|2024-12-15 23:30:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.7|10287.7|361
1734305700000|2024-12-15 23:35:00|||||||||18
1734306000000|2024-12-15 23:40:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|614
1734306300000|2024-12-15 23:45:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|130
1734306600000|2024-12-15 23:50:00|||||||||26
1734306900000|2024-12-15 23:55:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|189
1734307200000|2024-12-16 00:00:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|475
1734307500000|2024-12-16 00:05:00|||||||||192
1734307800000|2024-12-16 00:10:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|251
1734308100000|2024-12-16 00:15:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|1237
1734308400000|2024-12-16 00:20:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|382
1734308700000|2024-12-16 00:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|523
1734309300000|2024-12-16 00:35:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|340
1734309600000|2024-12-16 00:40:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|384
1734309900000|2024-12-16 00:45:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|593
1734310200000|2024-12-16 00:50:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|92
1734310500000|2024-12-16 00:55:00|10287.7|10285.7|10287.7|10285.7|10287.9|10285.9|10287.5|10285.5|251
1734310800000|2024-12-16 01:00:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|585
1734311100000|2024-12-16 01:05:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|123
1734311400000|2024-12-16 01:10:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|14
1734311700000|2024-12-16 01:15:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|132
1734312000000|2024-12-16 01:20:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|379
1734312300000|2024-12-16 01:25:00|10288.5|10286.5|10288.5|10286.5|10288.7|10286.7|10288.5|10286.5|264
1734312600000|2024-12-16 01:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|439
1734312900000|2024-12-16 01:35:00|||||||||50
1734313200000|2024-12-16 01:40:00|||||||||84
1734313500000|2024-12-16 01:45:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|286
1734313800000|2024-12-16 01:50:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|170
1734314100000|2024-12-16 01:55:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|209
1734314400000|2024-12-16 02:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|145
1734314700000|2024-12-16 02:05:00|||||||||74
1734315000000|2024-12-16 02:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|61
1734315300000|2024-12-16 02:15:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|96
1734315600000|2024-12-16 02:20:00|||||||||15
1734315900000|2024-12-16 02:25:00|||||||||2
1734316500000|2024-12-16 02:35:00|||||||||69
1734316800000|2024-12-16 02:40:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.5|10286.5|101
1734317400000|2024-12-16 02:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|669
1734317700000|2024-12-16 02:55:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|185
1734318000000|2024-12-16 03:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|260
1734318300000|2024-12-16 03:05:00|||||||||18
1734318600000|2024-12-16 03:10:00|||||||||5
1734318900000|2024-12-16 03:15:00|||||||||11
1734319200000|2024-12-16 03:20:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|115
1734319500000|2024-12-16 03:25:00|||||||||7
1734319800000|2024-12-16 03:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|26
1734320100000|2024-12-16 03:35:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|214
1734320400000|2024-12-16 03:40:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|208
1734320700000|2024-12-16 03:45:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|13
1734321300000|2024-12-16 03:55:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|190
1734321600000|2024-12-16 04:00:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|154
1734321900000|2024-12-16 04:05:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|54
1734322200000|2024-12-16 04:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|135
1734322500000|2024-12-16 04:15:00|||||||||10
1734322800000|2024-12-16 04:20:00|||||||||159
1734323100000|2024-12-16 04:25:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|441
1734323400000|2024-12-16 04:30:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.5|10286.5|99
1734323700000|2024-12-16 04:35:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|10
1734324000000|2024-12-16 04:40:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|33
1734324300000|2024-12-16 04:45:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|186
1734324600000|2024-12-16 04:50:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|119
1734324900000|2024-12-16 04:55:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|554
1734325500000|2024-12-16 05:05:00|||||||||3
1734325800000|2024-12-16 05:10:00|||||||||102
1734326100000|2024-12-16 05:15:00|||||||||4
1734326400000|2024-12-16 05:20:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|767
1734326700000|2024-12-16 05:25:00|||||||||188
1734327000000|2024-12-16 05:30:00|||||||||86
1734327300000|2024-12-16 05:35:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|89
1734327600000|2024-12-16 05:40:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|69
1734327900000|2024-12-16 05:45:00|||||||||115
1734328200000|2024-12-16 05:50:00|||||||||1148
1734328500000|2024-12-16 05:55:00|||||||||18
1734328800000|2024-12-16 06:00:00|||||||||57
1734329100000|2024-12-16 06:05:00|10290.1|10288.1|10289.9|10287.9|10290.1|10288.1|10289.9|10287.9|31
1734329400000|2024-12-16 06:10:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|410
1734330000000|2024-12-16 06:20:00|10289.9|10287.9|10289.9|10287.9|10290.1|10288.1|10289.9|10287.9|106
1734330300000|2024-12-16 06:25:00|10290.1|10288.1|10289.9|10287.9|10290.1|10288.1|10289.9|10287.9|72
1734330600000|2024-12-16 06:30:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|41
1734330900000|2024-12-16 06:35:00|||||||||34
1734331200000|2024-12-16 06:40:00|||||||||37
1734331500000|2024-12-16 06:45:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|272
1734331800000|2024-12-16 06:50:00|||||||||6
1734332100000|2024-12-16 06:55:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|736
1734332400000|2024-12-16 07:00:00|||||||||18
1734332700000|2024-12-16 07:05:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|304
1734333000000|2024-12-16 07:10:00|||||||||158
1734333300000|2024-12-16 07:15:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1171
1734333600000|2024-12-16 07:20:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|102
1734333900000|2024-12-16 07:25:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|139
1734334200000|2024-12-16 07:30:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|170
1734334500000|2024-12-16 07:35:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|192
1734334800000|2024-12-16 07:40:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|15
1734335100000|2024-12-16 07:45:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|618
1734335400000|2024-12-16 07:50:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|411
1734335700000|2024-12-16 07:55:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|395
1734336000000|2024-12-16 08:00:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|710
1734336300000|2024-12-16 08:05:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|595
1734336600000|2024-12-16 08:10:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|253
1734336900000|2024-12-16 08:15:00|10288.7|10286.7|10289.9|10287.9|10290.6|10288.6|10288.3|10286.3|1363
1734337200000|2024-12-16 08:20:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|231
1734337500000|2024-12-16 08:25:00|10289.7|10287.7|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|580
1734337800000|2024-12-16 08:30:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|1819
1734338100000|2024-12-16 08:35:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|704
1734338400000|2024-12-16 08:40:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|680
1734338700000|2024-12-16 08:45:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1323
1734339000000|2024-12-16 08:50:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|358
1734339300000|2024-12-16 08:55:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|445
1734339600000|2024-12-16 09:00:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1327
1734339900000|2024-12-16 09:05:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|135
1734340200000|2024-12-16 09:10:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|266
1734340500000|2024-12-16 09:15:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1441
1734340800000|2024-12-16 09:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|330
1734341100000|2024-12-16 09:25:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|860
1734341400000|2024-12-16 09:30:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|1158
1734341700000|2024-12-16 09:35:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|548
1734342000000|2024-12-16 09:40:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|98
1734342300000|2024-12-16 09:45:00|10289.7|10287.7|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|160
1734342600000|2024-12-16 09:50:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|282
1734342900000|2024-12-16 09:55:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|717
1734343200000|2024-12-16 10:00:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|581
1734343500000|2024-12-16 10:05:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|542
1734343800000|2024-12-16 10:10:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|1208
1734344100000|2024-12-16 10:15:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|465
1734344400000|2024-12-16 10:20:00|||||||||209
1734344700000|2024-12-16 10:25:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|788
1734345000000|2024-12-16 10:30:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|113
1734345300000|2024-12-16 10:35:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|484
1734345600000|2024-12-16 10:40:00|||||||||27
1734345900000|2024-12-16 10:45:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|495
1734346200000|2024-12-16 10:50:00|||||||||236
1734346500000|2024-12-16 10:55:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|163
1734346800000|2024-12-16 11:00:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|124
1734347100000|2024-12-16 11:05:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|318
1734347400000|2024-12-16 11:10:00|||||||||253
1734347700000|2024-12-16 11:15:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|210
1734348000000|2024-12-16 11:20:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|101
1734348300000|2024-12-16 11:25:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|422
1734348600000|2024-12-16 11:30:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|268
1734348900000|2024-12-16 11:35:00|||||||||1184
1734349200000|2024-12-16 11:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|746
1734349500000|2024-12-16 11:45:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1321
1734349800000|2024-12-16 11:50:00|||||||||234
1734350100000|2024-12-16 11:55:00|||||||||828
1734350400000|2024-12-16 12:00:00|||||||||725
1734350700000|2024-12-16 12:05:00|||||||||580
1734351000000|2024-12-16 12:10:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|652
1734351300000|2024-12-16 12:15:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|1506
1734351600000|2024-12-16 12:20:00|10291.8|10289.8|10291.8|10289.8|10292|10290|10291.8|10289.8|370
1734351900000|2024-12-16 12:25:00|||||||||496
1734352200000|2024-12-16 12:30:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|590
1734352500000|2024-12-16 12:35:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|626
1734352800000|2024-12-16 12:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|587
1734353100000|2024-12-16 12:45:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10291|10289|1141
1734353400000|2024-12-16 12:50:00|||||||||591
1734353700000|2024-12-16 12:55:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1138
1734354000000|2024-12-16 13:00:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|3834
1734354300000|2024-12-16 13:05:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1164
1734354600000|2024-12-16 13:10:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|310
1734354900000|2024-12-16 13:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|417
1734355200000|2024-12-16 13:20:00|10291.2|10289.2|10292.2|10290.2|10292.2|10290.2|10291|10289|732
1734355500000|2024-12-16 13:25:00|||||||||1595
1734355800000|2024-12-16 13:30:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|2153
1734356100000|2024-12-16 13:35:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|1420
1734356400000|2024-12-16 13:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|503
1734356700000|2024-12-16 13:45:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|654
1734357000000|2024-12-16 13:50:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1382
1734357300000|2024-12-16 13:55:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1083
1734357600000|2024-12-16 14:00:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|1812
1734357900000|2024-12-16 14:05:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|2728
1734358200000|2024-12-16 14:10:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1405
1734358500000|2024-12-16 14:15:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|1455
1734358800000|2024-12-16 14:20:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|2649
1734359100000|2024-12-16 14:25:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|938
1734359400000|2024-12-16 14:30:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|1811
1734359700000|2024-12-16 14:35:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|1984
1734360000000|2024-12-16 14:40:00|10291|10289|10290.8|10288.8|10291.4|10289.4|10290.6|10288.6|1958
1734360300000|2024-12-16 14:45:00|10287.9|10285.9|10288.7|10286.7|10289.9|10287.9|10287.9|10285.9|7812
1734360600000|2024-12-16 14:50:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|3775
1734360900000|2024-12-16 14:55:00|10288.7|10286.7|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|887
1734361200000|2024-12-16 15:00:00|10289.7|10287.7|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1508
1734361500000|2024-12-16 15:05:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|2088
1734361800000|2024-12-16 15:10:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|2225
1734362100000|2024-12-16 15:15:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|1320
1734362400000|2024-12-16 15:20:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|563
1734362700000|2024-12-16 15:25:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1026
1734363000000|2024-12-16 15:30:00|10289.1|10287.1|10289.9|10287.9|10290.1|10288.1|10289.1|10287.1|2108
1734363300000|2024-12-16 15:35:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|551
1734363600000|2024-12-16 15:40:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|1038
1734363900000|2024-12-16 15:45:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|1195
1734364200000|2024-12-16 15:50:00|10289.9|10287.9|10288.7|10286.7|10290.3|10288.3|10288.7|10286.7|3162
1734364500000|2024-12-16 15:55:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|3057
1734364800000|2024-12-16 16:00:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|2428
1734365100000|2024-12-16 16:05:00|10289.1|10287.1|10288.7|10286.7|10289.5|10287.5|10288.3|10286.3|1390
1734365400000|2024-12-16 16:10:00|10289.1|10287.1|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|806
1734365700000|2024-12-16 16:15:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1454
1734366000000|2024-12-16 16:20:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1186
1734366300000|2024-12-16 16:25:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|970
1734366600000|2024-12-16 16:30:00|10286.7|10284.7|10287.9|10285.9|10288.7|10286.7|10286.7|10284.7|2359
1734366900000|2024-12-16 16:35:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|3219
1734367200000|2024-12-16 16:40:00|||||||||485
1734367500000|2024-12-16 16:45:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|2537
1734367800000|2024-12-16 16:50:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|864
1734368100000|2024-12-16 16:55:00|10288.1|10286.1|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|725
1734368400000|2024-12-16 17:00:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.5|10286.5|851
1734368700000|2024-12-16 17:05:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|534
1734369000000|2024-12-16 17:10:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|425
1734369300000|2024-12-16 17:15:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|722
1734369600000|2024-12-16 17:20:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|655
1734369900000|2024-12-16 17:25:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|1772
1734370200000|2024-12-16 17:30:00|||||||||111
1734370500000|2024-12-16 17:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1549
1734370800000|2024-12-16 17:40:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|236
1734371100000|2024-12-16 17:45:00|||||||||436
1734371400000|2024-12-16 17:50:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1017
1734371700000|2024-12-16 17:55:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|2038
1734372000000|2024-12-16 18:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|599
1734372300000|2024-12-16 18:05:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|272
1734372600000|2024-12-16 18:10:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|340
1734372900000|2024-12-16 18:15:00|10287.9|10285.9|10287.9|10285.9|10288.1|10286.1|10287.9|10285.9|229
1734373200000|2024-12-16 18:20:00|||||||||266
1734373500000|2024-12-16 18:25:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|739
1734373800000|2024-12-16 18:30:00|||||||||839
1734374100000|2024-12-16 18:35:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|913
1734374400000|2024-12-16 18:40:00|||||||||4
1734374700000|2024-12-16 18:45:00|||||||||77
1734375000000|2024-12-16 18:50:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1108
1734375300000|2024-12-16 18:55:00|||||||||1329
1734375600000|2024-12-16 19:00:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|848
1734375900000|2024-12-16 19:05:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|133
1734376200000|2024-12-16 19:10:00|||||||||320
1734376500000|2024-12-16 19:15:00|||||||||236
1734376800000|2024-12-16 19:20:00|||||||||422
1734377100000|2024-12-16 19:25:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1118
1734377400000|2024-12-16 19:30:00|||||||||480
1734377700000|2024-12-16 19:35:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|606
1734378000000|2024-12-16 19:40:00|||||||||456
1734378300000|2024-12-16 19:45:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1091
1734378600000|2024-12-16 19:50:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|776
1734378900000|2024-12-16 19:55:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|2985
1734379200000|2024-12-16 20:00:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1873
1734379500000|2024-12-16 20:05:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|511
1734379800000|2024-12-16 20:10:00|||||||||789
1734380100000|2024-12-16 20:15:00|||||||||404
1734380400000|2024-12-16 20:20:00|||||||||604
1734380700000|2024-12-16 20:25:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|635
1734381000000|2024-12-16 20:30:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|773
1734381300000|2024-12-16 20:35:00|||||||||157
1734381600000|2024-12-16 20:40:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|643
1734381900000|2024-12-16 20:45:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|550
1734382200000|2024-12-16 20:50:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|875
1734382500000|2024-12-16 20:55:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|2354
1734382800000|2024-12-16 21:00:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1357
1734383100000|2024-12-16 21:05:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|2629
1734383400000|2024-12-16 21:10:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1153
1734383700000|2024-12-16 21:15:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|282
1734384000000|2024-12-16 21:20:00|||||||||85
1734384300000|2024-12-16 21:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|386
1734384600000|2024-12-16 21:30:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|354
1734384900000|2024-12-16 21:35:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|1404
1734385200000|2024-12-16 21:40:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|1188
1734385500000|2024-12-16 21:45:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|993
1734385800000|2024-12-16 21:50:00|10286|10284|10286|10284|10286|10284|10286|10284|847
1734386100000|2024-12-16 21:55:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|985
1734390000000|2024-12-16 23:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|130
1734390300000|2024-12-16 23:05:00|||||||||133
1734390600000|2024-12-16 23:10:00|||||||||38
1734390900000|2024-12-16 23:15:00|||||||||31
1734391200000|2024-12-16 23:20:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.8|10283.8|726
1734391500000|2024-12-16 23:25:00|||||||||11
1734392400000|2024-12-16 23:40:00|||||||||47
1734392700000|2024-12-16 23:45:00|||||||||143
1734393000000|2024-12-16 23:50:00|10285.8|10283.8|10286|10284|10286|10284|10285.6|10283.6|348
1734393300000|2024-12-16 23:55:00|||||||||20
1734393600000|2024-12-17 00:00:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|998
1734393900000|2024-12-17 00:05:00|||||||||10
1734394200000|2024-12-17 00:10:00|||||||||23
1734394500000|2024-12-17 00:15:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|747
1734394800000|2024-12-17 00:20:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10287.3|10285.3|704
1734395100000|2024-12-17 00:25:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|60
1734395400000|2024-12-17 00:30:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|33
1734395700000|2024-12-17 00:35:00|||||||||126
1734396000000|2024-12-17 00:40:00|||||||||25
1734396300000|2024-12-17 00:45:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|687
1734396600000|2024-12-17 00:50:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|359
1734396900000|2024-12-17 00:55:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|635
1734397200000|2024-12-17 01:00:00|||||||||42
1734397500000|2024-12-17 01:05:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|83
1734397800000|2024-12-17 01:10:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|304
1734398100000|2024-12-17 01:15:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|53
1734398400000|2024-12-17 01:20:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|106
1734398700000|2024-12-17 01:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|161
1734399000000|2024-12-17 01:30:00|||||||||147
1734399300000|2024-12-17 01:35:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|52
1734399600000|2024-12-17 01:40:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|170
1734399900000|2024-12-17 01:45:00|||||||||40
1734400200000|2024-12-17 01:50:00|||||||||231
1734400500000|2024-12-17 01:55:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|255
1734400800000|2024-12-17 02:00:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|243
1734401100000|2024-12-17 02:05:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|245
1734401400000|2024-12-17 02:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|56
1734401700000|2024-12-17 02:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|184
1734402000000|2024-12-17 02:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|535
1734402300000|2024-12-17 02:25:00|||||||||54
1734402600000|2024-12-17 02:30:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10288.1|10286.1|95
1734402900000|2024-12-17 02:35:00|||||||||110
1734403200000|2024-12-17 02:40:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|15
1734403500000|2024-12-17 02:45:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|160
1734403800000|2024-12-17 02:50:00|||||||||264
1734404100000|2024-12-17 02:55:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|204
1734404400000|2024-12-17 03:00:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|11
1734404700000|2024-12-17 03:05:00|||||||||322
1734405000000|2024-12-17 03:10:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|383
1734405300000|2024-12-17 03:15:00|||||||||279
1734405600000|2024-12-17 03:20:00|||||||||274
1734405900000|2024-12-17 03:25:00|||||||||339
1734406200000|2024-12-17 03:30:00|||||||||155
1734406500000|2024-12-17 03:35:00|||||||||217
1734406800000|2024-12-17 03:40:00|10287.7|10285.7|10287.5|10285.5|10287.7|10285.7|10287.5|10285.5|329
1734407100000|2024-12-17 03:45:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|194
1734407400000|2024-12-17 03:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|150
1734407700000|2024-12-17 03:55:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|137
1734408000000|2024-12-17 04:00:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|261
1734408300000|2024-12-17 04:05:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|143
1734408600000|2024-12-17 04:10:00|||||||||184
1734408900000|2024-12-17 04:15:00|||||||||138
1734409200000|2024-12-17 04:20:00|||||||||137
1734409500000|2024-12-17 04:25:00|||||||||184
1734409800000|2024-12-17 04:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|340
1734410100000|2024-12-17 04:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|343
1734410400000|2024-12-17 04:40:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|196
1734410700000|2024-12-17 04:45:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|191
1734411000000|2024-12-17 04:50:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|134
1734411300000|2024-12-17 04:55:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|287
1734411600000|2024-12-17 05:00:00|||||||||145
1734411900000|2024-12-17 05:05:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|332
1734412200000|2024-12-17 05:10:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|544
1734412500000|2024-12-17 05:15:00|||||||||155
1734412800000|2024-12-17 05:20:00|||||||||331
1734413100000|2024-12-17 05:25:00|||||||||134
1734413400000|2024-12-17 05:30:00|||||||||118
1734413700000|2024-12-17 05:35:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|174
1734414000000|2024-12-17 05:40:00|||||||||101
1734414300000|2024-12-17 05:45:00|||||||||1
1734414600000|2024-12-17 05:50:00|||||||||53
1734414900000|2024-12-17 05:55:00|10287.7|10285.7|10287.5|10285.5|10287.7|10285.7|10287.5|10285.5|11
1734415200000|2024-12-17 06:00:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|63
1734415500000|2024-12-17 06:05:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|146
1734415800000|2024-12-17 06:10:00|10287.1|10285.1|10286.9|10284.9|10287.1|10285.1|10286.9|10284.9|291
1734416100000|2024-12-17 06:15:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|148
1734416400000|2024-12-17 06:20:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|926
1734416700000|2024-12-17 06:25:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|372
1734417000000|2024-12-17 06:30:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|415
1734417300000|2024-12-17 06:35:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|161
1734417600000|2024-12-17 06:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|850
1734417900000|2024-12-17 06:45:00|||||||||29
1734418200000|2024-12-17 06:50:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|287
1734418500000|2024-12-17 06:55:00|10286.5|10284.5|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|496
1734418800000|2024-12-17 07:00:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|582
1734419100000|2024-12-17 07:05:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|242
1734419400000|2024-12-17 07:10:00|10286.5|10284.5|10286|10284|10286.7|10284.7|10286|10284|5181
1734419700000|2024-12-17 07:15:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|530
1734420000000|2024-12-17 07:20:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|565
1734420300000|2024-12-17 07:25:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|731
1734420600000|2024-12-17 07:30:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|499
1734420900000|2024-12-17 07:35:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|474
1734421200000|2024-12-17 07:40:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|411
1734421500000|2024-12-17 07:45:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|715
1734421800000|2024-12-17 07:50:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|576
1734422100000|2024-12-17 07:55:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|409
1734422400000|2024-12-17 08:00:00|10284.2|10282.2|10284|10282|10284.4|10282.4|10283.6|10281.6|3850
1734422700000|2024-12-17 08:05:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.2|10281.2|1743
1734423000000|2024-12-17 08:10:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|427
1734423300000|2024-12-17 08:15:00|||||||||22
1734423600000|2024-12-17 08:20:00|10283.4|10281.4|10282.8|10280.8|10283.4|10281.4|10282.8|10280.8|1838
1734423900000|2024-12-17 08:25:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|611
1734424200000|2024-12-17 08:30:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|1065
1734424500000|2024-12-17 08:35:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|1772
1734424800000|2024-12-17 08:40:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|2804
1734425100000|2024-12-17 08:45:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.4|10280.4|1616
1734425400000|2024-12-17 08:50:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|1970
1734425700000|2024-12-17 08:55:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|2401
1734426000000|2024-12-17 09:00:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1240
1734426300000|2024-12-17 09:05:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|780
1734426600000|2024-12-17 09:10:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|430
1734426900000|2024-12-17 09:15:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|967
1734427200000|2024-12-17 09:20:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|209
1734427500000|2024-12-17 09:25:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|987
1734427800000|2024-12-17 09:30:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1575
1734428100000|2024-12-17 09:35:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|603
1734428400000|2024-12-17 09:40:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|428
1734428700000|2024-12-17 09:45:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|578
1734429000000|2024-12-17 09:50:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|3349
1734429300000|2024-12-17 09:55:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|3758
1734429600000|2024-12-17 10:00:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1760
1734429900000|2024-12-17 10:05:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|591
1734430200000|2024-12-17 10:10:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1404
1734430500000|2024-12-17 10:15:00|||||||||274
1734430800000|2024-12-17 10:20:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|530
1734431100000|2024-12-17 10:25:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|261
1734431400000|2024-12-17 10:30:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|605
1734431700000|2024-12-17 10:35:00|||||||||121
1734432000000|2024-12-17 10:40:00|||||||||32
1734432300000|2024-12-17 10:45:00|||||||||132
1734432600000|2024-12-17 10:50:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|906
1734432900000|2024-12-17 10:55:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|223
1734433200000|2024-12-17 11:00:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|292
1734433500000|2024-12-17 11:05:00|10281.5|10279.5|10280.9|10278.9|10281.5|10279.5|10280.9|10278.9|3264
1734433800000|2024-12-17 11:10:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|2165
1734434100000|2024-12-17 11:15:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|539
1734434400000|2024-12-17 11:20:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|471
1734434700000|2024-12-17 11:25:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|932
1734435000000|2024-12-17 11:30:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|183
1734435300000|2024-12-17 11:35:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|1790
1734435600000|2024-12-17 11:40:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|1414
1734435900000|2024-12-17 11:45:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|322
1734436200000|2024-12-17 11:50:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|626
1734436500000|2024-12-17 11:55:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1156
1734436800000|2024-12-17 12:00:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|546
1734437100000|2024-12-17 12:05:00|10280.9|10278.9|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|1400
1734437400000|2024-12-17 12:10:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|433
1734437700000|2024-12-17 12:15:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|342
1734438000000|2024-12-17 12:20:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|920
1734438300000|2024-12-17 12:25:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|863
1734438600000|2024-12-17 12:30:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|519
1734438900000|2024-12-17 12:35:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|854
1734439200000|2024-12-17 12:40:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|586
1734439500000|2024-12-17 12:45:00|||||||||112
1734439800000|2024-12-17 12:50:00|||||||||423
1734440100000|2024-12-17 12:55:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|848
1734440400000|2024-12-17 13:00:00|10280.9|10278.9|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|1622
1734440700000|2024-12-17 13:05:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|1924
1734441000000|2024-12-17 13:10:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|2046
1734441300000|2024-12-17 13:15:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|5437
1734441600000|2024-12-17 13:20:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|4660
1734441900000|2024-12-17 13:25:00|10280.5|10278.5|10279.5|10277.5|10280.9|10278.9|10279.5|10277.5|3056
1734442200000|2024-12-17 13:30:00|10281.9|10279.9|10282.8|10280.8|10284.4|10282.4|10280.1|10278.1|9072
1734442500000|2024-12-17 13:35:00|10283|10281|10282.8|10280.8|10283.2|10281.2|10281.7|10279.7|2128
1734442800000|2024-12-17 13:40:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10280.9|10278.9|3285
1734443100000|2024-12-17 13:45:00|10281.3|10279.3|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|2759
1734443400000|2024-12-17 13:50:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|941
1734443700000|2024-12-17 13:55:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|2014
1734444000000|2024-12-17 14:00:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1693
1734444300000|2024-12-17 14:05:00|10282.8|10280.8|10284|10282|10284|10282|10282.8|10280.8|1108
1734444600000|2024-12-17 14:10:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10282.8|10280.8|2630
1734444900000|2024-12-17 14:15:00|10282.8|10280.8|10284.8|10282.8|10284.8|10282.8|10282.8|10280.8|2052
1734445200000|2024-12-17 14:20:00|10284.4|10282.4|10285.6|10283.6|10286|10284|10284.4|10282.4|3021
1734445500000|2024-12-17 14:25:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|1130
1734445800000|2024-12-17 14:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|2818
1734446100000|2024-12-17 14:35:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1272
1734446400000|2024-12-17 14:40:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|1035
1734446700000|2024-12-17 14:45:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|1573
1734447000000|2024-12-17 14:50:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|2056
1734447300000|2024-12-17 14:55:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|2121
1734447600000|2024-12-17 15:00:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|2074
1734447900000|2024-12-17 15:05:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1645
1734448200000|2024-12-17 15:10:00|10287.5|10285.5|10287.5|10285.5|10287.7|10285.7|10287.5|10285.5|1373
1734448500000|2024-12-17 15:15:00|10287.7|10285.7|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1751
1734448800000|2024-12-17 15:20:00|10287.9|10285.9|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|5967
1734449100000|2024-12-17 15:25:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1447
1734449400000|2024-12-17 15:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1238
1734449700000|2024-12-17 15:35:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1098
1734450000000|2024-12-17 15:40:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|679
1734450300000|2024-12-17 15:45:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|2210
1734450600000|2024-12-17 15:50:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|859
1734450900000|2024-12-17 15:55:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1283
1734451200000|2024-12-17 16:00:00|10287.9|10285.9|10288.7|10286.7|10289.1|10287.1|10287.5|10285.5|2731
1734451500000|2024-12-17 16:05:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1469
1734451800000|2024-12-17 16:10:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|2054
1734452100000|2024-12-17 16:15:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|716
1734452400000|2024-12-17 16:20:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|505
1734452700000|2024-12-17 16:25:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|2141
1734453000000|2024-12-17 16:30:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|978
1734453300000|2024-12-17 16:35:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|392
1734453600000|2024-12-17 16:40:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|1370
1734453900000|2024-12-17 16:45:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|935
1734454200000|2024-12-17 16:50:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1059
1734454500000|2024-12-17 16:55:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1404
1734454800000|2024-12-17 17:00:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|1507
1734455100000|2024-12-17 17:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|916
1734455400000|2024-12-17 17:10:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1129
1734455700000|2024-12-17 17:15:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|462
1734456000000|2024-12-17 17:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|808
1734456300000|2024-12-17 17:25:00|10287.9|10285.9|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|1516
1734456600000|2024-12-17 17:30:00|10288.9|10286.9|10288.3|10286.3|10288.9|10286.9|10287.9|10285.9|3493
1734456900000|2024-12-17 17:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|559
1734457200000|2024-12-17 17:40:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|222
1734457500000|2024-12-17 17:45:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1184
1734457800000|2024-12-17 17:50:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|426
1734458100000|2024-12-17 17:55:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|461
1734458400000|2024-12-17 18:00:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1782
1734458700000|2024-12-17 18:05:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1134
1734459000000|2024-12-17 18:10:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|922
1734459300000|2024-12-17 18:15:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|617
1734459600000|2024-12-17 18:20:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|983
1734459900000|2024-12-17 18:25:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|768
1734460200000|2024-12-17 18:30:00|10287.9|10285.9|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|706
1734460500000|2024-12-17 18:35:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|314
1734460800000|2024-12-17 18:40:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|511
1734461100000|2024-12-17 18:45:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1063
1734461400000|2024-12-17 18:50:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|201
1734461700000|2024-12-17 18:55:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|322
1734462000000|2024-12-17 19:00:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|810
1734462300000|2024-12-17 19:05:00|||||||||314
1734462600000|2024-12-17 19:10:00|||||||||119
1734462900000|2024-12-17 19:15:00|||||||||473
1734463200000|2024-12-17 19:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|629
1734463500000|2024-12-17 19:25:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|472
1734463800000|2024-12-17 19:30:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|696
1734464100000|2024-12-17 19:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|965
1734464400000|2024-12-17 19:40:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|571
1734464700000|2024-12-17 19:45:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|4925
1734465000000|2024-12-17 19:50:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|8999
1734465300000|2024-12-17 19:55:00|10288.7|10286.7|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|2887
1734465600000|2024-12-17 20:00:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1116
1734465900000|2024-12-17 20:05:00|||||||||977
1734466200000|2024-12-17 20:10:00|10287.5|10285.5|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1304
1734466500000|2024-12-17 20:15:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|6063
1734466800000|2024-12-17 20:20:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|743
1734467100000|2024-12-17 20:25:00|||||||||631
1734467400000|2024-12-17 20:30:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|2054
1734467700000|2024-12-17 20:35:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1262
1734468000000|2024-12-17 20:40:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1213
1734468300000|2024-12-17 20:45:00|||||||||138
1734468600000|2024-12-17 20:50:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|1962
1734468900000|2024-12-17 20:55:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1994
1734469200000|2024-12-17 21:00:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|2535
1734469500000|2024-12-17 21:05:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.5|10284.5|448
1734469800000|2024-12-17 21:10:00|||||||||908
1734470100000|2024-12-17 21:15:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|360
1734470400000|2024-12-17 21:20:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|236
1734470700000|2024-12-17 21:25:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|541
1734471000000|2024-12-17 21:30:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|931
1734471300000|2024-12-17 21:35:00|||||||||35
1734471600000|2024-12-17 21:40:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|2020
1734471900000|2024-12-17 21:45:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|1044
1734472200000|2024-12-17 21:50:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|542
1734472500000|2024-12-17 21:55:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1108
1734476400000|2024-12-17 23:00:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|654
1734476700000|2024-12-17 23:05:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|155
1734477000000|2024-12-17 23:10:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|94
1734477300000|2024-12-17 23:15:00|||||||||80
1734477600000|2024-12-17 23:20:00|||||||||131
1734478500000|2024-12-17 23:35:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|104
1734478800000|2024-12-17 23:40:00|||||||||172
1734479100000|2024-12-17 23:45:00|||||||||6
1734479400000|2024-12-17 23:50:00|||||||||32
1734480000000|2024-12-18 00:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|379
1734480300000|2024-12-18 00:05:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|177
1734480600000|2024-12-18 00:10:00|||||||||165
1734480900000|2024-12-18 00:15:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|252
1734481200000|2024-12-18 00:20:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|73
1734481500000|2024-12-18 00:25:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|282
1734481800000|2024-12-18 00:30:00|||||||||150
1734482100000|2024-12-18 00:35:00|||||||||100
1734482400000|2024-12-18 00:40:00|||||||||21
1734483000000|2024-12-18 00:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|73
1734483300000|2024-12-18 00:55:00|10289.3|10287.3|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|194
1734483600000|2024-12-18 01:00:00|||||||||135
1734483900000|2024-12-18 01:05:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|221
1734484200000|2024-12-18 01:10:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|19
1734484500000|2024-12-18 01:15:00|||||||||30
1734484800000|2024-12-18 01:20:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|81
1734485100000|2024-12-18 01:25:00|||||||||3
1734485400000|2024-12-18 01:30:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|119
1734485700000|2024-12-18 01:35:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|40
1734486000000|2024-12-18 01:40:00|||||||||52
1734486300000|2024-12-18 01:45:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|327
1734486600000|2024-12-18 01:50:00|||||||||107
1734486900000|2024-12-18 01:55:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|293
1734487200000|2024-12-18 02:00:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|52
1734487500000|2024-12-18 02:05:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|118
1734487800000|2024-12-18 02:10:00|||||||||5
1734488400000|2024-12-18 02:20:00|||||||||4
1734489000000|2024-12-18 02:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|62
1734489300000|2024-12-18 02:35:00|||||||||306
1734489600000|2024-12-18 02:40:00|||||||||23
1734489900000|2024-12-18 02:45:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|136
1734490200000|2024-12-18 02:50:00|||||||||60
1734490500000|2024-12-18 02:55:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|60
1734490800000|2024-12-18 03:00:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|75
1734491100000|2024-12-18 03:05:00|||||||||2
1734491400000|2024-12-18 03:10:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|186
1734491700000|2024-12-18 03:15:00|10288.1|10286.1|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|104
1734492000000|2024-12-18 03:20:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|292
1734492300000|2024-12-18 03:25:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|26
1734492600000|2024-12-18 03:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|99
1734492900000|2024-12-18 03:35:00|||||||||3
1734493200000|2024-12-18 03:40:00|||||||||1
1734493500000|2024-12-18 03:45:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|177
1734493800000|2024-12-18 03:50:00|||||||||53
1734494100000|2024-12-18 03:55:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|214
1734494400000|2024-12-18 04:00:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|159
1734494700000|2024-12-18 04:05:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|65
1734495000000|2024-12-18 04:10:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|53
1734495300000|2024-12-18 04:15:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|107
1734495600000|2024-12-18 04:20:00|||||||||64
1734495900000|2024-12-18 04:25:00|||||||||5
1734496200000|2024-12-18 04:30:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|90
1734496500000|2024-12-18 04:35:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|160
1734496800000|2024-12-18 04:40:00|||||||||130
1734497100000|2024-12-18 04:45:00|||||||||292
1734497700000|2024-12-18 04:55:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|201
1734498000000|2024-12-18 05:00:00|||||||||310
1734498300000|2024-12-18 05:05:00|||||||||23
1734498600000|2024-12-18 05:10:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|353
1734498900000|2024-12-18 05:15:00|||||||||68
1734499200000|2024-12-18 05:20:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|23
1734499500000|2024-12-18 05:25:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|122
1734499800000|2024-12-18 05:30:00|||||||||13
1734500100000|2024-12-18 05:35:00|||||||||26
1734500400000|2024-12-18 05:40:00|||||||||15
1734500700000|2024-12-18 05:45:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|107
1734501000000|2024-12-18 05:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|101
1734501300000|2024-12-18 05:55:00|||||||||845
1734501600000|2024-12-18 06:00:00|||||||||256
1734501900000|2024-12-18 06:05:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|373
1734502200000|2024-12-18 06:10:00|||||||||236
1734502500000|2024-12-18 06:15:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|203
1734502800000|2024-12-18 06:20:00|||||||||171
1734503100000|2024-12-18 06:25:00|||||||||67
1734503400000|2024-12-18 06:30:00|||||||||238
1734503700000|2024-12-18 06:35:00|||||||||150
1734504000000|2024-12-18 06:40:00|||||||||401
1734504300000|2024-12-18 06:45:00|||||||||69
1734504600000|2024-12-18 06:50:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|463
1734504900000|2024-12-18 06:55:00|||||||||192
1734505200000|2024-12-18 07:00:00|10287.9|10285.9|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|668
1734505500000|2024-12-18 07:05:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|358
1734505800000|2024-12-18 07:10:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|39
1734506100000|2024-12-18 07:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|165
1734506400000|2024-12-18 07:20:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|3046
1734506700000|2024-12-18 07:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|411
1734507000000|2024-12-18 07:30:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|570
1734507300000|2024-12-18 07:35:00|||||||||105
1734507600000|2024-12-18 07:40:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|983
1734507900000|2024-12-18 07:45:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|576
1734508200000|2024-12-18 07:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|539
1734508500000|2024-12-18 07:55:00|||||||||914
1734508800000|2024-12-18 08:00:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1238
1734509100000|2024-12-18 08:05:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|112
1734509400000|2024-12-18 08:10:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1062
1734509700000|2024-12-18 08:15:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|139
1734510000000|2024-12-18 08:20:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|114
1734510300000|2024-12-18 08:25:00|||||||||730
1734510600000|2024-12-18 08:30:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|184
1734510900000|2024-12-18 08:35:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|57
1734511200000|2024-12-18 08:40:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|592
1734511500000|2024-12-18 08:45:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|346
1734511800000|2024-12-18 08:50:00|||||||||15
1734512100000|2024-12-18 08:55:00|||||||||594
1734512400000|2024-12-18 09:00:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286|10284|1454
1734512700000|2024-12-18 09:05:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|694
1734513000000|2024-12-18 09:10:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|410
1734513300000|2024-12-18 09:15:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1118
1734513600000|2024-12-18 09:20:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|624
1734513900000|2024-12-18 09:25:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|5
1734514200000|2024-12-18 09:30:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|190
1734514500000|2024-12-18 09:35:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|553
1734514800000|2024-12-18 09:40:00|||||||||572
1734515100000|2024-12-18 09:45:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|169
1734515400000|2024-12-18 09:50:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|370
1734515700000|2024-12-18 09:55:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|318
1734516000000|2024-12-18 10:00:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|556
1734516300000|2024-12-18 10:05:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|117
1734516600000|2024-12-18 10:10:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|90
1734516900000|2024-12-18 10:15:00|||||||||5
1734517200000|2024-12-18 10:20:00|||||||||4
1734517500000|2024-12-18 10:25:00|||||||||285
1734517800000|2024-12-18 10:30:00|||||||||72
1734518100000|2024-12-18 10:35:00|||||||||16
1734518400000|2024-12-18 10:40:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|582
1734518700000|2024-12-18 10:45:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|896
1734519000000|2024-12-18 10:50:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|193
1734519300000|2024-12-18 10:55:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|903
1734519600000|2024-12-18 11:00:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|1515
1734519900000|2024-12-18 11:05:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|252
1734520200000|2024-12-18 11:10:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|130
1734520500000|2024-12-18 11:15:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|36
1734520800000|2024-12-18 11:20:00|10286|10284|10286|10284|10286|10284|10286|10284|206
1734521100000|2024-12-18 11:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|478
1734521400000|2024-12-18 11:30:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|248
1734521700000|2024-12-18 11:35:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|77
1734522000000|2024-12-18 11:40:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|684
1734522300000|2024-12-18 11:45:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|838
1734522600000|2024-12-18 11:50:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|611
1734522900000|2024-12-18 11:55:00|10285.8|10283.8|10286|10284|10286|10284|10285.6|10283.6|862
1734523200000|2024-12-18 12:00:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|466
1734523500000|2024-12-18 12:05:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|480
1734523800000|2024-12-18 12:10:00|||||||||318
1734524100000|2024-12-18 12:15:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|546
1734524400000|2024-12-18 12:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|801
1734524700000|2024-12-18 12:25:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|720
1734525000000|2024-12-18 12:30:00|10285|10283|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1023
1734525300000|2024-12-18 12:35:00|10284.8|10282.8|10284.8|10282.8|10285|10283|10284.8|10282.8|252
1734525600000|2024-12-18 12:40:00|||||||||469
1734525900000|2024-12-18 12:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|479
1734526200000|2024-12-18 12:50:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|1539
1734526500000|2024-12-18 12:55:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|637
1734526800000|2024-12-18 13:00:00|10284|10282|10284|10282|10284.8|10282.8|10284|10282|2465
1734527100000|2024-12-18 13:05:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|1292
1734527400000|2024-12-18 13:10:00|10284|10282|10284.8|10282.8|10285.2|10283.2|10283.6|10281.6|2584
1734527700000|2024-12-18 13:15:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|347
1734528000000|2024-12-18 13:20:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|2633
1734528300000|2024-12-18 13:25:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|651
1734528600000|2024-12-18 13:30:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284|10282|2147
1734528900000|2024-12-18 13:35:00|10284|10282|10285.6|10283.6|10286|10284|10284|10282|3012
1734529200000|2024-12-18 13:40:00|10286|10284|10286|10284|10286|10284|10285.2|10283.2|2048
1734529500000|2024-12-18 13:45:00|10286.4|10284.4|10288.3|10286.3|10288.3|10286.3|10286.4|10284.4|5247
1734529800000|2024-12-18 13:50:00|10288.7|10286.7|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|1926
1734530100000|2024-12-18 13:55:00|10287.9|10285.9|10289.1|10287.1|10289.5|10287.5|10287.9|10285.9|18706
1734530400000|2024-12-18 14:00:00|10289.5|10287.5|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|3404
1734530700000|2024-12-18 14:05:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.1|10287.1|2770
1734531000000|2024-12-18 14:10:00|10289.9|10287.9|10290.6|10288.6|10291|10289|10289.9|10287.9|4526
1734531300000|2024-12-18 14:15:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10290.3|10288.3|2226
1734531600000|2024-12-18 14:20:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|1602
1734531900000|2024-12-18 14:25:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10291|10289|3422
1734532200000|2024-12-18 14:30:00|10291.4|10289.4|10292.2|10290.2|10292.6|10290.6|10291.4|10289.4|2422
1734532500000|2024-12-18 14:35:00|10291.8|10289.8|10293|10291|10293|10291|10291.8|10289.8|1551
1734532800000|2024-12-18 14:40:00|10293.2|10291.2|10294.2|10292.2|10294.2|10292.2|10293.2|10291.2|3810
1734533100000|2024-12-18 14:45:00|10293.8|10291.8|10293|10291|10294.2|10292.2|10293|10291|1700
1734533400000|2024-12-18 14:50:00|10293.2|10291.2|10293.4|10291.4|10293.8|10291.8|10293|10291|1516
1734533700000|2024-12-18 14:55:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10293|10291|627
1734534000000|2024-12-18 15:00:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|1629
1734534300000|2024-12-18 15:05:00|10293|10291|10291|10289|10293|10291|10291|10289|4655
1734534600000|2024-12-18 15:10:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|2681
1734534900000|2024-12-18 15:15:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1194
1734535200000|2024-12-18 15:20:00|10291|10289|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|2938
1734535500000|2024-12-18 15:25:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|783
1734535800000|2024-12-18 15:30:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|773
1734536100000|2024-12-18 15:35:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|2238
1734536400000|2024-12-18 15:40:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|2144
1734536700000|2024-12-18 15:45:00|10291|10289|10291|10289|10291|10289|10290.3|10288.3|1169
1734537000000|2024-12-18 15:50:00|10291.2|10289.2|10291.8|10289.8|10291.8|10289.8|10291|10289|1949
1734537300000|2024-12-18 15:55:00|10291.4|10289.4|10290.6|10288.6|10292.2|10290.2|10290.6|10288.6|3699
1734537600000|2024-12-18 16:00:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|1090
1734537900000|2024-12-18 16:05:00|10291|10289|10290.6|10288.6|10291.4|10289.4|10290.3|10288.3|13414
1734538200000|2024-12-18 16:10:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10290.3|10288.3|1753
1734538500000|2024-12-18 16:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|1016
1734538800000|2024-12-18 16:20:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|963
1734539100000|2024-12-18 16:25:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|1629
1734539400000|2024-12-18 16:30:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|1428
1734539700000|2024-12-18 16:35:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1036
1734540000000|2024-12-18 16:40:00|10290.1|10288.1|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|634
1734540300000|2024-12-18 16:45:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|1564
1734540600000|2024-12-18 16:50:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|801
1734540900000|2024-12-18 16:55:00|10288.3|10286.3|10289.1|10287.1|10289.5|10287.5|10288.3|10286.3|794
1734541200000|2024-12-18 17:00:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1152
1734541500000|2024-12-18 17:05:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|672
1734541800000|2024-12-18 17:10:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|636
1734542100000|2024-12-18 17:15:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|1272
1734542400000|2024-12-18 17:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|518
1734542700000|2024-12-18 17:25:00|10289.5|10287.5|10290.3|10288.3|10290.3|10288.3|10289.5|10287.5|2036
1734543000000|2024-12-18 17:30:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|1153
1734543300000|2024-12-18 17:35:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|1637
1734543600000|2024-12-18 17:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|986
1734543900000|2024-12-18 17:45:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|1347
1734544200000|2024-12-18 17:50:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|1268
1734544500000|2024-12-18 17:55:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|5819
1734544800000|2024-12-18 18:00:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|2207
1734545100000|2024-12-18 18:05:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|380
1734545400000|2024-12-18 18:10:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1166
1734545700000|2024-12-18 18:15:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|2060
1734546000000|2024-12-18 18:20:00|10292|10290|10292.6|10290.6|10292.6|10290.6|10291.8|10289.8|1209
1734546300000|2024-12-18 18:25:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|2753
1734546600000|2024-12-18 18:30:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|1211
1734546900000|2024-12-18 18:35:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|486
1734547200000|2024-12-18 18:40:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|752
1734547500000|2024-12-18 18:45:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1522
1734547800000|2024-12-18 18:50:00|10291|10289|10291|10289|10291|10289|10290.3|10288.3|2614
1734548100000|2024-12-18 18:55:00|10290.8|10288.8|10291.4|10289.4|10291.8|10289.8|10290.8|10288.8|2562
1734548400000|2024-12-18 19:00:00|10291.2|10289.2|10273.9|10271.9|10291.2|10289.2|10273.5|10271.5|15738
1734548700000|2024-12-18 19:05:00|10273.5|10271.5|10271.1|10269.1|10275.8|10273.8|10271.1|10269.1|20145
1734549000000|2024-12-18 19:10:00|10271.5|10269.5|10270.3|10268.3|10273.5|10271.5|10268.8|10266.8|12306
1734549300000|2024-12-18 19:15:00|10269.9|10267.9|10272.3|10270.3|10272.3|10270.3|10269.6|10267.6|8533
1734549600000|2024-12-18 19:20:00|10271.9|10269.9|10273.9|10271.9|10273.9|10271.9|10271.5|10269.5|8249
1734549900000|2024-12-18 19:25:00|10273.7|10271.7|10274.6|10272.6|10275|10273|10273.1|10271.1|7152
1734550200000|2024-12-18 19:30:00|10274.2|10272.2|10273.9|10271.9|10275.8|10273.8|10273.9|10271.9|6883
1734550500000|2024-12-18 19:35:00|10273.5|10271.5|10269.9|10267.9|10273.9|10271.9|10268.8|10266.8|12465
1734550800000|2024-12-18 19:40:00|10269.6|10267.6|10270.3|10268.3|10271.9|10269.9|10269.2|10267.2|9431
1734551100000|2024-12-18 19:45:00|10270.7|10268.7|10269.2|10267.2|10271.5|10269.5|10268.6|10266.6|7247
1734551400000|2024-12-18 19:50:00|10269.6|10267.6|10267.2|10265.2|10271.9|10269.9|10266.8|10264.8|8133
1734551700000|2024-12-18 19:55:00|10266.8|10264.8|10264.1|10262.1|10268|10266|10263.7|10261.7|15057
1734552000000|2024-12-18 20:00:00|10264.5|10262.5|10266|10264|10266|10264|10264.1|10262.1|4767
1734552300000|2024-12-18 20:05:00|10266.4|10264.4|10263.7|10261.7|10266.4|10264.4|10262.1|10260.1|7405
1734552600000|2024-12-18 20:10:00|10264.1|10262.1|10264.9|10262.9|10265.6|10263.6|10263.3|10261.3|4797
1734552900000|2024-12-18 20:15:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10262.9|10260.9|3873
1734553200000|2024-12-18 20:20:00|10264.9|10262.9|10264.9|10262.9|10265.5|10263.5|10262.9|10260.9|8139
1734553500000|2024-12-18 20:25:00|10264.5|10262.5|10263.3|10261.3|10265.3|10263.3|10262.9|10260.9|4803
1734553800000|2024-12-18 20:30:00|10263.7|10261.7|10262.1|10260.1|10263.7|10261.7|10261.7|10259.7|3173
1734554100000|2024-12-18 20:35:00|10261.7|10259.7|10262.9|10260.9|10263.3|10261.3|10261.4|10259.4|6389
1734554400000|2024-12-18 20:40:00|10262.5|10260.5|10264.5|10262.5|10264.9|10262.9|10262.5|10260.5|7557
1734554700000|2024-12-18 20:45:00|10264.1|10262.1|10266.8|10264.8|10266.8|10264.8|10264.1|10262.1|11002
1734555000000|2024-12-18 20:50:00|10267.2|10265.2|10265.6|10263.6|10267.2|10265.2|10264.5|10262.5|8168
1734555300000|2024-12-18 20:55:00|10265.3|10263.3|10264.9|10262.9|10266|10264|10264.9|10262.9|6859
1734555600000|2024-12-18 21:00:00|10265.3|10263.3|10262.5|10260.5|10265.3|10263.3|10262.5|10260.5|3966
1734555900000|2024-12-18 21:05:00|10262.9|10260.9|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|4803
1734556200000|2024-12-18 21:10:00|10263.3|10261.3|10263.7|10261.7|10264.1|10262.1|10262.9|10260.9|4165
1734556500000|2024-12-18 21:15:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1242
1734556800000|2024-12-18 21:20:00|10264.1|10262.1|10265.3|10263.3|10265.6|10263.6|10263.7|10261.7|6915
1734557100000|2024-12-18 21:25:00|10265.6|10263.6|10266|10264|10266|10264|10264.9|10262.9|4655
1734557400000|2024-12-18 21:30:00|10265.6|10263.6|10266|10264|10266|10264|10265.3|10263.3|3175
1734557700000|2024-12-18 21:35:00|10265.8|10263.8|10264.1|10262.1|10265.8|10263.8|10264.1|10262.1|2834
1734558000000|2024-12-18 21:40:00|10264.5|10262.5|10263.7|10261.7|10264.5|10262.5|10263.3|10261.3|4117
1734558300000|2024-12-18 21:45:00|10263.3|10261.3|10262.9|10260.9|10263.7|10261.7|10262.1|10260.1|2769
1734558600000|2024-12-18 21:50:00|10262.5|10260.5|10262.9|10260.9|10263.7|10261.7|10262.5|10260.5|8108
1734558900000|2024-12-18 21:55:00|10262.7|10260.7|10263.1|10261.1|10263.7|10261.7|10262.7|10260.7|2860
1734562800000|2024-12-18 23:00:00|10262.9|10260.9|10263.7|10261.7|10263.7|10261.7|10261.7|10259.7|1275
1734563100000|2024-12-18 23:05:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|211
1734563400000|2024-12-18 23:10:00|10263.9|10261.9|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|1081
1734563700000|2024-12-18 23:15:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|816
1734564000000|2024-12-18 23:20:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|281
1734564300000|2024-12-18 23:25:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|139
1734564600000|2024-12-18 23:30:00|10264.5|10262.5|10264.3|10262.3|10264.5|10262.5|10264.1|10262.1|242
1734564900000|2024-12-18 23:35:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|1484
1734565200000|2024-12-18 23:40:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|726
1734565500000|2024-12-18 23:45:00|10264.7|10262.7|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|361
1734565800000|2024-12-18 23:50:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|475
1734566100000|2024-12-18 23:55:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10263.3|10261.3|810
1734566400000|2024-12-19 00:00:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10263.7|10261.7|696
1734566700000|2024-12-19 00:05:00|10264.9|10262.9|10265.3|10263.3|10265.5|10263.5|10264.5|10262.5|1005
1734567000000|2024-12-19 00:10:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10265.3|10263.3|734
1734567300000|2024-12-19 00:15:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|163
1734567600000|2024-12-19 00:20:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|1253
1734567900000|2024-12-19 00:25:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|806
1734568200000|2024-12-19 00:30:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|787
1734568500000|2024-12-19 00:35:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|576
1734568800000|2024-12-19 00:40:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|644
1734569100000|2024-12-19 00:45:00|10264.7|10262.7|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|437
1734569400000|2024-12-19 00:50:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|921
1734569700000|2024-12-19 00:55:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|247
1734570000000|2024-12-19 01:00:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|262
1734570300000|2024-12-19 01:05:00|10265.6|10263.6|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|839
1734570600000|2024-12-19 01:10:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|419
1734570900000|2024-12-19 01:15:00|||||||||342
1734571200000|2024-12-19 01:20:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|815
1734571500000|2024-12-19 01:25:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10266|10264|372
1734571800000|2024-12-19 01:30:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|903
1734572100000|2024-12-19 01:35:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|266
1734572400000|2024-12-19 01:40:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|131
1734572700000|2024-12-19 01:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|559
1734573000000|2024-12-19 01:50:00|10265.8|10263.8|10266|10264|10266.4|10264.4|10265.8|10263.8|113
1734573300000|2024-12-19 01:55:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|172
1734573600000|2024-12-19 02:00:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|117
1734573900000|2024-12-19 02:05:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|812
1734574200000|2024-12-19 02:10:00|||||||||302
1734574500000|2024-12-19 02:15:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|410
1734574800000|2024-12-19 02:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|117
1734575100000|2024-12-19 02:25:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|147
1734575400000|2024-12-19 02:30:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|372
1734575700000|2024-12-19 02:35:00|10267|10265|10266.4|10264.4|10267.2|10265.2|10266.4|10264.4|314
1734576000000|2024-12-19 02:40:00|10266.6|10264.6|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|157
1734576300000|2024-12-19 02:45:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|180
1734576600000|2024-12-19 02:50:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|658
1734576900000|2024-12-19 02:55:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|226
1734577200000|2024-12-19 03:00:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|267
1734577500000|2024-12-19 03:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|286
1734577800000|2024-12-19 03:10:00|10265.5|10263.5|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|366
1734578100000|2024-12-19 03:15:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|301
1734578400000|2024-12-19 03:20:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|573
1734578700000|2024-12-19 03:25:00|10265.5|10263.5|10265.6|10263.6|10266|10264|10265.3|10263.3|339
1734579000000|2024-12-19 03:30:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|118
1734579300000|2024-12-19 03:35:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|70
1734579600000|2024-12-19 03:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|63
1734579900000|2024-12-19 03:45:00|||||||||10
1734580200000|2024-12-19 03:50:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|79
1734580500000|2024-12-19 03:55:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|96
1734580800000|2024-12-19 04:00:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|532
1734581100000|2024-12-19 04:05:00|||||||||48
1734581400000|2024-12-19 04:10:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|183
1734581700000|2024-12-19 04:15:00|||||||||114
1734582000000|2024-12-19 04:20:00|10265.3|10263.3|10265.3|10263.3|10265.5|10263.5|10265.3|10263.3|252
1734582300000|2024-12-19 04:25:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|247
1734582600000|2024-12-19 04:30:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|676
1734582900000|2024-12-19 04:35:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|645
1734583200000|2024-12-19 04:40:00|||||||||127
1734583500000|2024-12-19 04:45:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|269
1734583800000|2024-12-19 04:50:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|190
1734584100000|2024-12-19 04:55:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|229
1734584400000|2024-12-19 05:00:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|137
1734584700000|2024-12-19 05:05:00|10264.3|10262.3|10264.1|10262.1|10264.3|10262.3|10264.1|10262.1|40
1734585000000|2024-12-19 05:10:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|335
1734585300000|2024-12-19 05:15:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|455
1734585900000|2024-12-19 05:25:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|68
1734586200000|2024-12-19 05:30:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.9|10261.9|336
1734586500000|2024-12-19 05:35:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|52
1734586800000|2024-12-19 05:40:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|57
1734587100000|2024-12-19 05:45:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|142
1734587400000|2024-12-19 05:50:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|143
1734587700000|2024-12-19 05:55:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|254
1734588000000|2024-12-19 06:00:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|493
1734588300000|2024-12-19 06:05:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|421
1734588600000|2024-12-19 06:10:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|382
1734588900000|2024-12-19 06:15:00|10264.7|10262.7|10265.3|10263.3|10265.3|10263.3|10264.7|10262.7|437
1734589200000|2024-12-19 06:20:00|10265.6|10263.6|10266|10264|10266.4|10264.4|10265.6|10263.6|1170
1734589500000|2024-12-19 06:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|253
1734589800000|2024-12-19 06:30:00|10266|10264|10266.8|10264.8|10266.8|10264.8|10266|10264|784
1734590100000|2024-12-19 06:35:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|335
1734590400000|2024-12-19 06:40:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266|10264|576
1734590700000|2024-12-19 06:45:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|431
1734591000000|2024-12-19 06:50:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|334
1734591300000|2024-12-19 06:55:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|1404
1734591600000|2024-12-19 07:00:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|705
1734591900000|2024-12-19 07:05:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|770
1734592200000|2024-12-19 07:10:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|1521
1734592500000|2024-12-19 07:15:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|170
1734592800000|2024-12-19 07:20:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|911
1734593100000|2024-12-19 07:25:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|141
1734593400000|2024-12-19 07:30:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|1126
1734593700000|2024-12-19 07:35:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|833
1734594000000|2024-12-19 07:40:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|1242
1734594300000|2024-12-19 07:45:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10266.8|10264.8|1268
1734594600000|2024-12-19 07:50:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|592
1734594900000|2024-12-19 07:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|961
1734595200000|2024-12-19 08:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.2|10264.2|806
1734595500000|2024-12-19 08:05:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.4|10264.4|723
1734595800000|2024-12-19 08:10:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|761
1734596100000|2024-12-19 08:15:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|917
1734596400000|2024-12-19 08:20:00|10268.4|10266.4|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|1881
1734596700000|2024-12-19 08:25:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1074
1734597000000|2024-12-19 08:30:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|3638
1734597300000|2024-12-19 08:35:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|2436
1734597600000|2024-12-19 08:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|4665
1734597900000|2024-12-19 08:45:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|706
1734598200000|2024-12-19 08:50:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1257
1734598500000|2024-12-19 08:55:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|371
1734598800000|2024-12-19 09:00:00|10270.7|10268.7|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|2787
1734599100000|2024-12-19 09:05:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|4046
1734599400000|2024-12-19 09:10:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1519
1734599700000|2024-12-19 09:15:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1450
1734600000000|2024-12-19 09:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|1441
1734600300000|2024-12-19 09:25:00|10269.6|10267.6|10267.2|10265.2|10269.6|10267.6|10267.2|10265.2|3291
1734600600000|2024-12-19 09:30:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|2737
1734600900000|2024-12-19 09:35:00|10268|10266|10268.8|10266.8|10269.2|10267.2|10268|10266|1067
1734601200000|2024-12-19 09:40:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1780
1734601500000|2024-12-19 09:45:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|2345
1734601800000|2024-12-19 09:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|2118
1734602100000|2024-12-19 09:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|3575
1734602400000|2024-12-19 10:00:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|591
1734602700000|2024-12-19 10:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|772
1734603000000|2024-12-19 10:10:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|637
1734603300000|2024-12-19 10:15:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|903
1734603600000|2024-12-19 10:20:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|883
1734603900000|2024-12-19 10:25:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1048
1734604200000|2024-12-19 10:30:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|3537
1734604500000|2024-12-19 10:35:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|59
1734604800000|2024-12-19 10:40:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|513
1734605100000|2024-12-19 10:45:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|556
1734605400000|2024-12-19 10:50:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|205
1734605700000|2024-12-19 10:55:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|1132
1734606000000|2024-12-19 11:00:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1246
1734606300000|2024-12-19 11:05:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|602
1734606600000|2024-12-19 11:10:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|631
1734606900000|2024-12-19 11:15:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|513
1734607200000|2024-12-19 11:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|685
1734607500000|2024-12-19 11:25:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|320
1734607800000|2024-12-19 11:30:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10268.8|10266.8|1588
1734608100000|2024-12-19 11:35:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1602
1734608400000|2024-12-19 11:40:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|449
1734608700000|2024-12-19 11:45:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|571
1734609000000|2024-12-19 11:50:00|10268.8|10266.8|10269.6|10267.6|10269.9|10267.9|10268.4|10266.4|1505
1734609300000|2024-12-19 11:55:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|276
1734609600000|2024-12-19 12:00:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1577
1734609900000|2024-12-19 12:05:00|10269.9|10267.9|10269.4|10267.4|10270.3|10268.3|10269.2|10267.2|737
1734610200000|2024-12-19 12:10:00|10269.2|10267.2|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|1659
1734610500000|2024-12-19 12:15:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|2454
1734610800000|2024-12-19 12:20:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1084
1734611100000|2024-12-19 12:25:00|10269.6|10267.6|10268.4|10266.4|10269.6|10267.6|10268.4|10266.4|802
1734611400000|2024-12-19 12:30:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1775
1734611700000|2024-12-19 12:35:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|1750
1734612000000|2024-12-19 12:40:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|798
1734612300000|2024-12-19 12:45:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1853
1734612600000|2024-12-19 12:50:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|862
1734612900000|2024-12-19 12:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|3169
1734613200000|2024-12-19 13:00:00|10270.3|10268.3|10271.5|10269.5|10272.3|10270.3|10270.3|10268.3|6655
1734613500000|2024-12-19 13:05:00|10271.9|10269.9|10269.9|10267.9|10271.9|10269.9|10269.9|10267.9|3657
1734613800000|2024-12-19 13:10:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|2018
1734614100000|2024-12-19 13:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2925
1734614400000|2024-12-19 13:20:00|10271.5|10269.5|10272.7|10270.7|10273.5|10271.5|10270.7|10268.7|7131
1734614700000|2024-12-19 13:25:00|10273.1|10271.1|10271.9|10269.9|10273.1|10271.1|10271.9|10269.9|5529
1734615000000|2024-12-19 13:30:00|10271.3|10269.3|10269.6|10267.6|10271.9|10269.9|10269.2|10267.2|7568
1734615300000|2024-12-19 13:35:00|10269.9|10267.9|10273.1|10271.1|10273.1|10271.1|10269.2|10267.2|5719
1734615600000|2024-12-19 13:40:00|10273.5|10271.5|10272.7|10270.7|10274.2|10272.2|10272.3|10270.3|4565
1734615900000|2024-12-19 13:45:00|10272.3|10270.3|10272.7|10270.7|10273.5|10271.5|10271.9|10269.9|2402
1734616200000|2024-12-19 13:50:00|10272.3|10270.3|10270.3|10268.3|10272.3|10270.3|10269.9|10267.9|4231
1734616500000|2024-12-19 13:55:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|4141
1734616800000|2024-12-19 14:00:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|3289
1734617100000|2024-12-19 14:05:00|10271.1|10269.1|10272.3|10270.3|10272.7|10270.7|10271.1|10269.1|4586
1734617400000|2024-12-19 14:10:00|10271.9|10269.9|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|2630
1734617700000|2024-12-19 14:15:00|10272.3|10270.3|10271.1|10269.1|10272.7|10270.7|10270.7|10268.7|2703
1734618000000|2024-12-19 14:20:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|2563
1734618300000|2024-12-19 14:25:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|5804
1734618600000|2024-12-19 14:30:00|10269.9|10267.9|10271.5|10269.5|10271.5|10269.5|10269.9|10267.9|1895
1734618900000|2024-12-19 14:35:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|4430
1734619200000|2024-12-19 14:40:00|10270.5|10268.5|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|3992
1734619500000|2024-12-19 14:45:00|10269.9|10267.9|10269.6|10267.6|10270.1|10268.1|10269.6|10267.6|2998
1734619800000|2024-12-19 14:50:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|4029
1734620100000|2024-12-19 14:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|2142
1734620400000|2024-12-19 15:00:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|3320
1734620700000|2024-12-19 15:05:00|10270.1|10268.1|10271.5|10269.5|10271.5|10269.5|10269.9|10267.9|6185
1734621000000|2024-12-19 15:10:00|10271.9|10269.9|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|5145
1734621300000|2024-12-19 15:15:00|10272.1|10270.1|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|5469
1734621600000|2024-12-19 15:20:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|2055
1734621900000|2024-12-19 15:25:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|2824
1734622200000|2024-12-19 15:30:00|10272.7|10270.7|10273.1|10271.1|10273.9|10271.9|10272.3|10270.3|2146
1734622500000|2024-12-19 15:35:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.1|10271.1|3474
1734622800000|2024-12-19 15:40:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|1259
1734623100000|2024-12-19 15:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|3227
1734623400000|2024-12-19 15:50:00|10275.4|10273.4|10275.8|10273.8|10276.6|10274.6|10275|10273|4983
1734623700000|2024-12-19 15:55:00|10275.6|10273.6|10275.4|10273.4|10276.6|10274.6|10275.4|10273.4|3311
1734624000000|2024-12-19 16:00:00|10275.2|10273.2|10274.2|10272.2|10275.8|10273.8|10274.2|10272.2|7629
1734624300000|2024-12-19 16:05:00|10274.6|10272.6|10273.5|10271.5|10274.6|10272.6|10273.1|10271.1|10960
1734624600000|2024-12-19 16:10:00|10273.1|10271.1|10274.6|10272.6|10275|10273|10272.7|10270.7|7560
1734624900000|2024-12-19 16:15:00|10274.4|10272.4|10275|10273|10275.4|10273.4|10274.2|10272.2|5470
1734625200000|2024-12-19 16:20:00|10274.6|10272.6|10274.6|10272.6|10274.8|10272.8|10273.9|10271.9|3879
1734625500000|2024-12-19 16:25:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|10104
1734625800000|2024-12-19 16:30:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|3576
1734626100000|2024-12-19 16:35:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|1496
1734626400000|2024-12-19 16:40:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1720
1734626700000|2024-12-19 16:45:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|2685
1734627000000|2024-12-19 16:50:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|3569
1734627300000|2024-12-19 16:55:00|10273.3|10271.3|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|2911
1734627600000|2024-12-19 17:00:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|2488
1734627900000|2024-12-19 17:05:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|2287
1734628200000|2024-12-19 17:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1335
1734628500000|2024-12-19 17:15:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|2503
1734628800000|2024-12-19 17:20:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|1530
1734629100000|2024-12-19 17:25:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|696
1734629400000|2024-12-19 17:30:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|3688
1734629700000|2024-12-19 17:35:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|7915
1734630000000|2024-12-19 17:40:00|10273.1|10271.1|10271.1|10269.1|10273.1|10271.1|10271.1|10269.1|3237
1734630300000|2024-12-19 17:45:00|10271.5|10269.5|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|3926
1734630600000|2024-12-19 17:50:00|10270.9|10268.9|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1923
1734630900000|2024-12-19 17:55:00|10270.7|10268.7|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|3902
1734631200000|2024-12-19 18:00:00|10270.7|10268.7|10268.4|10266.4|10271.1|10269.1|10268.4|10266.4|4513
1734631500000|2024-12-19 18:05:00|10268.8|10266.8|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|4230
1734631800000|2024-12-19 18:10:00|10269.9|10267.9|10270.7|10268.7|10271.1|10269.1|10269.9|10267.9|1741
1734632100000|2024-12-19 18:15:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1808
1734632400000|2024-12-19 18:20:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1524
1734632700000|2024-12-19 18:25:00|10270.1|10268.1|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1177
1734633000000|2024-12-19 18:30:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|320
1734633300000|2024-12-19 18:35:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|415
1734633600000|2024-12-19 18:40:00|10269.8|10267.8|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|1707
1734633900000|2024-12-19 18:45:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|2877
1734634200000|2024-12-19 18:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|2027
1734634500000|2024-12-19 18:55:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2203
1734634800000|2024-12-19 19:00:00|10270.7|10268.7|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|3799
1734635100000|2024-12-19 19:05:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1289
1734635400000|2024-12-19 19:10:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|3596
1734635700000|2024-12-19 19:15:00|10271.9|10269.9|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|4196
1734636000000|2024-12-19 19:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|180
1734636300000|2024-12-19 19:25:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|1801
1734636600000|2024-12-19 19:30:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|2647
1734636900000|2024-12-19 19:35:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1763
1734637200000|2024-12-19 19:40:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|444
1734637500000|2024-12-19 19:45:00|10271.9|10269.9|10270.7|10268.7|10272.3|10270.3|10270.7|10268.7|2820
1734637800000|2024-12-19 19:50:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|3083
1734638100000|2024-12-19 19:55:00|10271.5|10269.5|10269.6|10267.6|10271.9|10269.9|10269.6|10267.6|3838
1734638400000|2024-12-19 20:00:00|10269.9|10267.9|10269.9|10267.9|10270.7|10268.7|10269.8|10267.8|4033
1734638700000|2024-12-19 20:05:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1360
1734639000000|2024-12-19 20:10:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|2606
1734639300000|2024-12-19 20:15:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1877
1734639600000|2024-12-19 20:20:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|451
1734639900000|2024-12-19 20:25:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|5914
1734640200000|2024-12-19 20:30:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|698
1734640500000|2024-12-19 20:35:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|970
1734640800000|2024-12-19 20:40:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1626
1734641100000|2024-12-19 20:45:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1926
1734641400000|2024-12-19 20:50:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|617
1734641700000|2024-12-19 20:55:00|10270.5|10268.5|10271.5|10269.5|10271.5|10269.5|10270.5|10268.5|3204
1734642000000|2024-12-19 21:00:00|10271.1|10269.1|10270.3|10268.3|10271.5|10269.5|10270.3|10268.3|2344
1734642300000|2024-12-19 21:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|1620
1734642600000|2024-12-19 21:10:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1117
1734642900000|2024-12-19 21:15:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1041
1734643200000|2024-12-19 21:20:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1190
1734643500000|2024-12-19 21:25:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1902
1734643800000|2024-12-19 21:30:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|2268
1734644100000|2024-12-19 21:35:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|664
1734644400000|2024-12-19 21:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|3245
1734644700000|2024-12-19 21:45:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|277
1734645000000|2024-12-19 21:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|826
1734645300000|2024-12-19 21:55:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|1380
1734649200000|2024-12-19 23:00:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|627
1734649500000|2024-12-19 23:05:00|||||||||10
1734649800000|2024-12-19 23:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|536
1734650100000|2024-12-19 23:15:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|165
1734650400000|2024-12-19 23:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|436
1734650700000|2024-12-19 23:25:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|788
1734651000000|2024-12-19 23:30:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|262
1734651300000|2024-12-19 23:35:00|10269.8|10267.8|10269.8|10267.8|10269.9|10267.9|10269.6|10267.6|864
1734651600000|2024-12-19 23:40:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|263
1734651900000|2024-12-19 23:45:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|135
1734652200000|2024-12-19 23:50:00|||||||||85
1734652500000|2024-12-19 23:55:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|349
1734652800000|2024-12-20 00:00:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|490
1734653100000|2024-12-20 00:05:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|109
1734653400000|2024-12-20 00:10:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|147
1734653700000|2024-12-20 00:15:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|195
1734654000000|2024-12-20 00:20:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|130
1734654300000|2024-12-20 00:25:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|598
1734654600000|2024-12-20 00:30:00|||||||||1044
1734654900000|2024-12-20 00:35:00|||||||||310
1734655200000|2024-12-20 00:40:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|575
1734655500000|2024-12-20 00:45:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|256
1734655800000|2024-12-20 00:50:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|245
1734656100000|2024-12-20 00:55:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|160
1734656400000|2024-12-20 01:00:00|||||||||8
1734656700000|2024-12-20 01:05:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|73
1734657000000|2024-12-20 01:10:00|||||||||57
1734657300000|2024-12-20 01:15:00|||||||||24
1734657600000|2024-12-20 01:20:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|270
1734657900000|2024-12-20 01:25:00|||||||||166
1734658200000|2024-12-20 01:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|429
1734658500000|2024-12-20 01:35:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|152
1734658800000|2024-12-20 01:40:00|||||||||60
1734659100000|2024-12-20 01:45:00|||||||||35
1734659400000|2024-12-20 01:50:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|906
1734659700000|2024-12-20 01:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1147
1734660000000|2024-12-20 02:00:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|190
1734660300000|2024-12-20 02:05:00|||||||||193
1734660600000|2024-12-20 02:10:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|510
1734660900000|2024-12-20 02:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|262
1734661200000|2024-12-20 02:20:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|775
1734661500000|2024-12-20 02:25:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|980
1734661800000|2024-12-20 02:30:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|167
1734662100000|2024-12-20 02:35:00|||||||||619
1734662400000|2024-12-20 02:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|588
1734662700000|2024-12-20 02:45:00|||||||||16
1734663000000|2024-12-20 02:50:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|167
1734663300000|2024-12-20 02:55:00|||||||||1194
1734663600000|2024-12-20 03:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|548
1734663900000|2024-12-20 03:05:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|503
1734664200000|2024-12-20 03:10:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|145
1734664500000|2024-12-20 03:15:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1296
1734664800000|2024-12-20 03:20:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2212
1734665100000|2024-12-20 03:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|237
1734665400000|2024-12-20 03:30:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|385
1734665700000|2024-12-20 03:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|654
1734666000000|2024-12-20 03:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|233
1734666300000|2024-12-20 03:45:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|615
1734666600000|2024-12-20 03:50:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|356
1734666900000|2024-12-20 03:55:00|||||||||51
1734667200000|2024-12-20 04:00:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|383
1734667500000|2024-12-20 04:05:00|||||||||93
1734667800000|2024-12-20 04:10:00|||||||||23
1734668100000|2024-12-20 04:15:00|10272.1|10270.1|10271.9|10269.9|10272.1|10270.1|10271.9|10269.9|121
1734668400000|2024-12-20 04:20:00|||||||||20
1734668700000|2024-12-20 04:25:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|510
1734669000000|2024-12-20 04:30:00|||||||||111
1734669300000|2024-12-20 04:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|179
1734669600000|2024-12-20 04:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|21
1734669900000|2024-12-20 04:45:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|31
1734670500000|2024-12-20 04:55:00|||||||||682
1734670800000|2024-12-20 05:00:00|||||||||181
1734671100000|2024-12-20 05:05:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|524
1734671400000|2024-12-20 05:10:00|10271.1|10269.1|10271.1|10269.1|10271.3|10269.3|10271.1|10269.1|43
1734671700000|2024-12-20 05:15:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|126
1734672000000|2024-12-20 05:20:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|256
1734672300000|2024-12-20 05:25:00|||||||||3
1734672600000|2024-12-20 05:30:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|85
1734672900000|2024-12-20 05:35:00|||||||||686
1734673200000|2024-12-20 05:40:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|250
1734673500000|2024-12-20 05:45:00|10271.9|10269.9|10271.7|10269.7|10271.9|10269.9|10271.7|10269.7|46
1734673800000|2024-12-20 05:50:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|0
1734674100000|2024-12-20 05:55:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|170
1734674400000|2024-12-20 06:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|104
1734674700000|2024-12-20 06:05:00|||||||||5
1734675000000|2024-12-20 06:10:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|161
1734675300000|2024-12-20 06:15:00|||||||||50
1734675600000|2024-12-20 06:20:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|8
1734675900000|2024-12-20 06:25:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|306
1734676200000|2024-12-20 06:30:00|||||||||142
1734676500000|2024-12-20 06:35:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|231
1734676800000|2024-12-20 06:40:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|311
1734677100000|2024-12-20 06:45:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|384
1734677400000|2024-12-20 06:50:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|351
1734677700000|2024-12-20 06:55:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|351
1734678000000|2024-12-20 07:00:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|925
1734678300000|2024-12-20 07:05:00|10273.7|10271.7|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|504
1734678600000|2024-12-20 07:10:00|10274|10272|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|715
1734678900000|2024-12-20 07:15:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1035
1734679200000|2024-12-20 07:20:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|260
1734679500000|2024-12-20 07:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|392
1734679800000|2024-12-20 07:30:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|802
1734680100000|2024-12-20 07:35:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|607
1734680400000|2024-12-20 07:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|648
1734680700000|2024-12-20 07:45:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1023
1734681000000|2024-12-20 07:50:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|844
1734681300000|2024-12-20 07:55:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|370
1734681600000|2024-12-20 08:00:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|808
1734681900000|2024-12-20 08:05:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|623
1734682200000|2024-12-20 08:10:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|305
1734682500000|2024-12-20 08:15:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|1337
1734682800000|2024-12-20 08:20:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|940
1734683100000|2024-12-20 08:25:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|332
1734683400000|2024-12-20 08:30:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10274.6|10272.6|1575
1734683700000|2024-12-20 08:35:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|337
1734684000000|2024-12-20 08:40:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|1192
1734684300000|2024-12-20 08:45:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|694
1734684600000|2024-12-20 08:50:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|662
1734684900000|2024-12-20 08:55:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|462
1734685200000|2024-12-20 09:00:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|613
1734685500000|2024-12-20 09:05:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|659
1734685800000|2024-12-20 09:10:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|880
1734686100000|2024-12-20 09:15:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|319
1734686400000|2024-12-20 09:20:00|10275.4|10273.4|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|1362
1734686700000|2024-12-20 09:25:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1871
1734687000000|2024-12-20 09:30:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274|10272|390
1734687300000|2024-12-20 09:35:00|10274|10272|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|275
1734687600000|2024-12-20 09:40:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|678
1734687900000|2024-12-20 09:45:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|749
1734688200000|2024-12-20 09:50:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|1121
1734688500000|2024-12-20 09:55:00|10275.4|10273.4|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|2769
1734688800000|2024-12-20 10:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|721
1734689100000|2024-12-20 10:05:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|677
1734689400000|2024-12-20 10:10:00|10276.2|10274.2|10277|10275|10277|10275|10276.2|10274.2|313
1734689700000|2024-12-20 10:15:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|142
1734690000000|2024-12-20 10:20:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|309
1734690300000|2024-12-20 10:25:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10276.2|10274.2|950
1734690600000|2024-12-20 10:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|361
1734690900000|2024-12-20 10:35:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|433
1734691200000|2024-12-20 10:40:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|723
1734691500000|2024-12-20 10:45:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|1246
1734691800000|2024-12-20 10:50:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|515
1734692100000|2024-12-20 10:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|875
1734692400000|2024-12-20 11:00:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|499
1734692700000|2024-12-20 11:05:00|||||||||33
1734693000000|2024-12-20 11:10:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|362
1734693300000|2024-12-20 11:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|49
1734693600000|2024-12-20 11:20:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|223
1734693900000|2024-12-20 11:25:00|10277|10275|10276.6|10274.6|10277|10275|10276.2|10274.2|97
1734694200000|2024-12-20 11:30:00|10276.2|10274.2|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|987
1734694500000|2024-12-20 11:35:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|2579
1734694800000|2024-12-20 11:40:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|1448
1734695100000|2024-12-20 11:45:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|1277
1734695400000|2024-12-20 11:50:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|492
1734695700000|2024-12-20 11:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|4357
1734696000000|2024-12-20 12:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|613
1734696300000|2024-12-20 12:05:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|913
1734696600000|2024-12-20 12:10:00|10278|10276|10279.7|10277.7|10279.7|10277.7|10277.8|10275.8|4802
1734696900000|2024-12-20 12:15:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1582
1734697200000|2024-12-20 12:20:00|||||||||545
1734697500000|2024-12-20 12:25:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|3809
1734697800000|2024-12-20 12:30:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1670
1734698100000|2024-12-20 12:35:00|10279.3|10277.3|10277.8|10275.8|10279.3|10277.3|10277.8|10275.8|2234
1734698400000|2024-12-20 12:40:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|2115
1734698700000|2024-12-20 12:45:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|416
1734699000000|2024-12-20 12:50:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|2414
1734699300000|2024-12-20 12:55:00|10278.5|10276.5|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|1612
1734699600000|2024-12-20 13:00:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|3341
1734699900000|2024-12-20 13:05:00|10277.8|10275.8|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|1451
1734700200000|2024-12-20 13:10:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|1718
1734700500000|2024-12-20 13:15:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|2924
1734700800000|2024-12-20 13:20:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|3638
1734701100000|2024-12-20 13:25:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|3967
1734701400000|2024-12-20 13:30:00|10278.3|10276.3|10282.1|10280.1|10284|10282|10278.1|10276.1|10291
1734701700000|2024-12-20 13:35:00|10282.3|10280.3|10281.3|10279.3|10283.6|10281.6|10281.3|10279.3|5920
1734702000000|2024-12-20 13:40:00|10280.9|10278.9|10283.6|10281.6|10284|10282|10280.9|10278.9|8035
1734702300000|2024-12-20 13:45:00|10283.8|10281.8|10282.1|10280.1|10284|10282|10282.1|10280.1|5454
1734702600000|2024-12-20 13:50:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|4180
1734702900000|2024-12-20 13:55:00|10282.8|10280.8|10282.1|10280.1|10283.2|10281.2|10281.7|10279.7|4425
1734703200000|2024-12-20 14:00:00|10282.4|10280.4|10282.1|10280.1|10283.2|10281.2|10281.7|10279.7|4064
1734703500000|2024-12-20 14:05:00|10282.4|10280.4|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|2181
1734703800000|2024-12-20 14:10:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|2570
1734704100000|2024-12-20 14:15:00|10281.1|10279.1|10281.3|10279.3|10282.1|10280.1|10280.5|10278.5|1453
1734704400000|2024-12-20 14:20:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1143
1734704700000|2024-12-20 14:25:00|10282.1|10280.1|10280.5|10278.5|10282.1|10280.1|10280.5|10278.5|4304
1734705000000|2024-12-20 14:30:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|2154
1734705300000|2024-12-20 14:35:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1370
1734705600000|2024-12-20 14:40:00|10278.9|10276.9|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|2306
1734705900000|2024-12-20 14:45:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|3030
1734706200000|2024-12-20 14:50:00|10278.5|10276.5|10277.8|10275.8|10279.3|10277.3|10277.4|10275.4|6353
1734706500000|2024-12-20 14:55:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1768
1734706800000|2024-12-20 15:00:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10276.6|10274.6|3114
1734707100000|2024-12-20 15:05:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|2525
1734707400000|2024-12-20 15:10:00|10277.4|10275.4|10277.4|10275.4|10278.1|10276.1|10277|10275|3178
1734707700000|2024-12-20 15:15:00|10277.6|10275.6|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|2439
1734708000000|2024-12-20 15:20:00|10277.8|10275.8|10277|10275|10278.1|10276.1|10277|10275|1874
1734708300000|2024-12-20 15:25:00|10276.6|10274.6|10275.4|10273.4|10277|10275|10275.4|10273.4|5105
1734708600000|2024-12-20 15:30:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|3970
1734708900000|2024-12-20 15:35:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10276.2|10274.2|2133
1734709200000|2024-12-20 15:40:00|10276.6|10274.6|10277.8|10275.8|10277.8|10275.8|10276.6|10274.6|3780
1734709500000|2024-12-20 15:45:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|2891
1734709800000|2024-12-20 15:50:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|1493
1734710100000|2024-12-20 15:55:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|945
1734710400000|2024-12-20 16:00:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|877
1734710700000|2024-12-20 16:05:00|10277.4|10275.4|10276.2|10274.2|10277.8|10275.8|10276.2|10274.2|1562
1734711000000|2024-12-20 16:10:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1614
1734711300000|2024-12-20 16:15:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|1081
1734711600000|2024-12-20 16:20:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1078
1734711900000|2024-12-20 16:25:00|10275.8|10273.8|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|1274
1734712200000|2024-12-20 16:30:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|2484
1734712500000|2024-12-20 16:35:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|1728
1734712800000|2024-12-20 16:40:00|10276.2|10274.2|10277.4|10275.4|10277.8|10275.8|10276.2|10274.2|1915
1734713100000|2024-12-20 16:45:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|4694
1734713400000|2024-12-20 16:50:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|462
1734713700000|2024-12-20 16:55:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|2436
1734714000000|2024-12-20 17:00:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|1743
1734714300000|2024-12-20 17:05:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1661
1734714600000|2024-12-20 17:10:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|561
1734714900000|2024-12-20 17:15:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|1181
1734715200000|2024-12-20 17:20:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|2048
1734715500000|2024-12-20 17:25:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|3038
1734715800000|2024-12-20 17:30:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10276.2|10274.2|1870
1734716100000|2024-12-20 17:35:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10275|10273|3669
1734716400000|2024-12-20 17:40:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|642
1734716700000|2024-12-20 17:45:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10274.8|10272.8|2483
1734717000000|2024-12-20 17:50:00|10275|10273|10276.6|10274.6|10276.6|10274.6|10275|10273|3308
1734717300000|2024-12-20 17:55:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|2075
1734717600000|2024-12-20 18:00:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|2048
1734717900000|2024-12-20 18:05:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1462
1734718200000|2024-12-20 18:10:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|2120
1734718500000|2024-12-20 18:15:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|2184
1734718800000|2024-12-20 18:20:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1800
1734719100000|2024-12-20 18:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1899
1734719400000|2024-12-20 18:30:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1429
1734719700000|2024-12-20 18:35:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1981
1734720000000|2024-12-20 18:40:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1795
1734720300000|2024-12-20 18:45:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|628
1734720600000|2024-12-20 18:50:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|1035
1734720900000|2024-12-20 18:55:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|716
1734721200000|2024-12-20 19:00:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1424
1734721500000|2024-12-20 19:05:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|2672
1734721800000|2024-12-20 19:10:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|3130
1734722100000|2024-12-20 19:15:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|5208
1734722400000|2024-12-20 19:20:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1767
1734722700000|2024-12-20 19:25:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|3400
1734723000000|2024-12-20 19:30:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|9279
1734723300000|2024-12-20 19:35:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|703
1734723600000|2024-12-20 19:40:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|982
1734723900000|2024-12-20 19:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|349
1734724200000|2024-12-20 19:50:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|1575
1734724500000|2024-12-20 19:55:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.1|10269.1|2619
1734724800000|2024-12-20 20:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|934
1734725100000|2024-12-20 20:05:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|503
1734725400000|2024-12-20 20:10:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10271.9|10269.9|1491
1734725700000|2024-12-20 20:15:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|863
1734726000000|2024-12-20 20:20:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1587
1734726300000|2024-12-20 20:25:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1154
1734726600000|2024-12-20 20:30:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|752
1734726900000|2024-12-20 20:35:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1936
1734727200000|2024-12-20 20:40:00|10272.5|10270.5|10272.3|10270.3|10272.5|10270.5|10271.9|10269.9|732
1734727500000|2024-12-20 20:45:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|714
1734727800000|2024-12-20 20:50:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1604
1734728100000|2024-12-20 20:55:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|908
1734728400000|2024-12-20 21:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|1623
1734728700000|2024-12-20 21:05:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1422
1734729000000|2024-12-20 21:10:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1075
1734729300000|2024-12-20 21:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|577
1734729600000|2024-12-20 21:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|125
1734729900000|2024-12-20 21:25:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1859
1734730200000|2024-12-20 21:30:00|||||||||86
1734730500000|2024-12-20 21:35:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|480
1734730800000|2024-12-20 21:40:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|2990
1734731100000|2024-12-20 21:45:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|2026
1734731400000|2024-12-20 21:50:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|614
1734731700000|2024-12-20 21:55:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1533
1734908400000|2024-12-22 23:00:00|10271.9|10269.9|10273.1|10271.1|10273.5|10271.5|10271.9|10269.9|736
1734908700000|2024-12-22 23:05:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|256
1734909000000|2024-12-22 23:10:00|10272.7|10270.7|10272.9|10270.9|10273.1|10271.1|10272.7|10270.7|334
1734909300000|2024-12-22 23:15:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.9|10270.9|25
1734909600000|2024-12-22 23:20:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|81
1734909900000|2024-12-22 23:25:00|||||||||9
1734910200000|2024-12-22 23:30:00|10272.5|10270.5|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|143
1734910500000|2024-12-22 23:35:00|10272.7|10270.7|10272.5|10270.5|10272.7|10270.7|10272.3|10270.3|276
1734910800000|2024-12-22 23:40:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|249
1734911100000|2024-12-22 23:45:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.9|10270.9|424
1734911400000|2024-12-22 23:50:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|346
1734911700000|2024-12-22 23:55:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|58
1734912000000|2024-12-23 00:00:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|48
1734912300000|2024-12-23 00:05:00|||||||||528
1734912600000|2024-12-23 00:10:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|160
1734912900000|2024-12-23 00:15:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|197
1734913200000|2024-12-23 00:20:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|586
1734913500000|2024-12-23 00:25:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|101
1734913800000|2024-12-23 00:30:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|221
1734914100000|2024-12-23 00:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|183
1734914400000|2024-12-23 00:40:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|295
1734914700000|2024-12-23 00:45:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|128
1734915000000|2024-12-23 00:50:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|73
1734915300000|2024-12-23 00:55:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|195
1734915600000|2024-12-23 01:00:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|375
1734915900000|2024-12-23 01:05:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|169
1734916200000|2024-12-23 01:10:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|267
1734916500000|2024-12-23 01:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|126
1734916800000|2024-12-23 01:20:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|154
1734917100000|2024-12-23 01:25:00|||||||||2
1734917400000|2024-12-23 01:30:00|||||||||420
1734917700000|2024-12-23 01:35:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|280
1734918000000|2024-12-23 01:40:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|130
1734918300000|2024-12-23 01:45:00|||||||||221
1734918600000|2024-12-23 01:50:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|41
1734918900000|2024-12-23 01:55:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|528
1734919200000|2024-12-23 02:00:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|546
1734919500000|2024-12-23 02:05:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|181
1734919800000|2024-12-23 02:10:00|||||||||36
1734920100000|2024-12-23 02:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|282
1734920400000|2024-12-23 02:20:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|50
1734920700000|2024-12-23 02:25:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|300
1734921000000|2024-12-23 02:30:00|10272.1|10270.1|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|213
1734921300000|2024-12-23 02:35:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|395
1734921600000|2024-12-23 02:40:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|162
1734921900000|2024-12-23 02:45:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1636
1734922200000|2024-12-23 02:50:00|||||||||2
1734922500000|2024-12-23 02:55:00|||||||||65
1734922800000|2024-12-23 03:00:00|||||||||1
1734923100000|2024-12-23 03:05:00|||||||||63
1734923400000|2024-12-23 03:10:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|535
1734923700000|2024-12-23 03:15:00|||||||||76
1734924000000|2024-12-23 03:20:00|||||||||5
1734924300000|2024-12-23 03:25:00|||||||||16
1734924600000|2024-12-23 03:30:00|||||||||33
1734924900000|2024-12-23 03:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|26
1734925200000|2024-12-23 03:40:00|||||||||19
1734925500000|2024-12-23 03:45:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|786
1734925800000|2024-12-23 03:50:00|||||||||5
1734926100000|2024-12-23 03:55:00|10271.7|10269.7|10271.5|10269.5|10271.7|10269.7|10271.5|10269.5|23
1734926400000|2024-12-23 04:00:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|144
1734926700000|2024-12-23 04:05:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|124
1734927000000|2024-12-23 04:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|142
1734927300000|2024-12-23 04:15:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|98
1734927600000|2024-12-23 04:20:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|114
1734927900000|2024-12-23 04:25:00|||||||||52
1734928200000|2024-12-23 04:30:00|||||||||21
1734928500000|2024-12-23 04:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|168
1734928800000|2024-12-23 04:40:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|272
1734929100000|2024-12-23 04:45:00|||||||||5
1734929400000|2024-12-23 04:50:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|55
1734929700000|2024-12-23 04:55:00|||||||||207
1734930000000|2024-12-23 05:00:00|||||||||6
1734930300000|2024-12-23 05:05:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|39
1734930600000|2024-12-23 05:10:00|||||||||22
1734930900000|2024-12-23 05:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|116
1734931200000|2024-12-23 05:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|102
1734931500000|2024-12-23 05:25:00|||||||||61
1734931800000|2024-12-23 05:30:00|||||||||22
1734932100000|2024-12-23 05:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|205
1734932400000|2024-12-23 05:40:00|||||||||6
1734932700000|2024-12-23 05:45:00|||||||||2
1734933000000|2024-12-23 05:50:00|||||||||131
1734933300000|2024-12-23 05:55:00|||||||||54
1734933600000|2024-12-23 06:00:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|68
1734933900000|2024-12-23 06:05:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|34
1734934200000|2024-12-23 06:10:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|134
1734934500000|2024-12-23 06:15:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.3|10269.3|52
1734934800000|2024-12-23 06:20:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|159
1734935100000|2024-12-23 06:25:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|453
1734935400000|2024-12-23 06:30:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|392
1734935700000|2024-12-23 06:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|363
1734936000000|2024-12-23 06:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|500
1734936300000|2024-12-23 06:45:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|376
1734936600000|2024-12-23 06:50:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|29
1734936900000|2024-12-23 06:55:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|78
1734937200000|2024-12-23 07:00:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1862
1734937500000|2024-12-23 07:05:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|38
1734937800000|2024-12-23 07:10:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|108
1734938100000|2024-12-23 07:15:00|||||||||449
1734938400000|2024-12-23 07:20:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|711
1734938700000|2024-12-23 07:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|264
1734939000000|2024-12-23 07:30:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|29
1734939300000|2024-12-23 07:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|329
1734939600000|2024-12-23 07:40:00|||||||||124
1734939900000|2024-12-23 07:45:00|||||||||15
1734940200000|2024-12-23 07:50:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|319
1734940500000|2024-12-23 07:55:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.9|10268.9|166
1734940800000|2024-12-23 08:00:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|520
1734941100000|2024-12-23 08:05:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|158
1734941400000|2024-12-23 08:10:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|314
1734941700000|2024-12-23 08:15:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|275
1734942000000|2024-12-23 08:20:00|||||||||9
1734942300000|2024-12-23 08:25:00|||||||||218
1734942600000|2024-12-23 08:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|278
1734942900000|2024-12-23 08:35:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|89
1734943200000|2024-12-23 08:40:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|432
1734943500000|2024-12-23 08:45:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|718
1734943800000|2024-12-23 08:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|459
1734944100000|2024-12-23 08:55:00|10270.7|10268.7|10269.6|10267.6|10270.7|10268.7|10269.6|10267.6|952
1734944400000|2024-12-23 09:00:00|||||||||123
1734944700000|2024-12-23 09:05:00|10269.2|10267.2|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|988
1734945000000|2024-12-23 09:10:00|||||||||3
1734945300000|2024-12-23 09:15:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|142
1734945600000|2024-12-23 09:20:00|10269.6|10267.6|10269.2|10267.2|10269.8|10267.8|10269.2|10267.2|480
1734945900000|2024-12-23 09:25:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|29
1734946200000|2024-12-23 09:30:00|||||||||126
1734946500000|2024-12-23 09:35:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|1750
1734946800000|2024-12-23 09:40:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10270.1|10268.1|283
1734947100000|2024-12-23 09:45:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|96
1734947400000|2024-12-23 09:50:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|503
1734947700000|2024-12-23 09:55:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|54
1734948000000|2024-12-23 10:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|158
1734948300000|2024-12-23 10:05:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|302
1734948600000|2024-12-23 10:10:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1501
1734948900000|2024-12-23 10:15:00|||||||||41
1734949200000|2024-12-23 10:20:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|438
1734949500000|2024-12-23 10:25:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|187
1734949800000|2024-12-23 10:30:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|220
1734950100000|2024-12-23 10:35:00|||||||||34
1734950400000|2024-12-23 10:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|202
1734950700000|2024-12-23 10:45:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|349
1734951000000|2024-12-23 10:50:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|98
1734951300000|2024-12-23 10:55:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|339
1734951600000|2024-12-23 11:00:00|||||||||106
1734951900000|2024-12-23 11:05:00|||||||||60
1734952200000|2024-12-23 11:10:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|82
1734952500000|2024-12-23 11:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|208
1734952800000|2024-12-23 11:20:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1352
1734953100000|2024-12-23 11:25:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|36
1734953400000|2024-12-23 11:30:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|184
1734953700000|2024-12-23 11:35:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|577
1734954000000|2024-12-23 11:40:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|518
1734954300000|2024-12-23 11:45:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|179
1734954600000|2024-12-23 11:50:00|||||||||62
1734954900000|2024-12-23 11:55:00|||||||||147
1734955200000|2024-12-23 12:00:00|||||||||720
1734955500000|2024-12-23 12:05:00|||||||||164
1734955800000|2024-12-23 12:10:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|1381
1734956100000|2024-12-23 12:15:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|124
1734956400000|2024-12-23 12:20:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|394
1734956700000|2024-12-23 12:25:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|1414
1734957000000|2024-12-23 12:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10268.8|10266.8|1728
1734957300000|2024-12-23 12:35:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|518
1734957600000|2024-12-23 12:40:00|10269.6|10267.6|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1026
1734957900000|2024-12-23 12:45:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|1133
1734958200000|2024-12-23 12:50:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|579
1734958500000|2024-12-23 12:55:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|2413
1734958800000|2024-12-23 13:00:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1217
1734959100000|2024-12-23 13:05:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|729
1734959400000|2024-12-23 13:10:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|632
1734959700000|2024-12-23 13:15:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|1198
1734960000000|2024-12-23 13:20:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|1710
1734960300000|2024-12-23 13:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|3561
1734960600000|2024-12-23 13:30:00|10271.9|10269.9|10270.3|10268.3|10271.9|10269.9|10270.3|10268.3|3055
1734960900000|2024-12-23 13:35:00|10270.7|10268.7|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|2286
1734961200000|2024-12-23 13:40:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1502
1734961500000|2024-12-23 13:45:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|728
1734961800000|2024-12-23 13:50:00|10271.3|10269.3|10270.7|10268.7|10271.3|10269.3|10270.7|10268.7|501
1734962100000|2024-12-23 13:55:00|10270.3|10268.3|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|797
1734962400000|2024-12-23 14:00:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|2154
1734962700000|2024-12-23 14:05:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1269
1734963000000|2024-12-23 14:10:00|10269.8|10267.8|10269.9|10267.9|10270.3|10268.3|10269.8|10267.8|939
1734963300000|2024-12-23 14:15:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|919
1734963600000|2024-12-23 14:20:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1949
1734963900000|2024-12-23 14:25:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1529
1734964200000|2024-12-23 14:30:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|826
1734964500000|2024-12-23 14:35:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1041
1734964800000|2024-12-23 14:40:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|2463
1734965100000|2024-12-23 14:45:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|2512
1734965400000|2024-12-23 14:50:00|10268.4|10266.4|10266.8|10264.8|10268.4|10266.4|10266.8|10264.8|1936
1734965700000|2024-12-23 14:55:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.2|10264.2|2162
1734966000000|2024-12-23 15:00:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.4|10264.4|5969
1734966300000|2024-12-23 15:05:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266|10264|2959
1734966600000|2024-12-23 15:10:00|10266.4|10264.4|10266|10264|10267.2|10265.2|10265.6|10263.6|1964
1734966900000|2024-12-23 15:15:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|1139
1734967200000|2024-12-23 15:20:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1664
1734967500000|2024-12-23 15:25:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|2382
1734967800000|2024-12-23 15:30:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10265.6|10263.6|2591
1734968100000|2024-12-23 15:35:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|2700
1734968400000|2024-12-23 15:40:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|1844
1734968700000|2024-12-23 15:45:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|1094
1734969000000|2024-12-23 15:50:00|10266.4|10264.4|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|2610
1734969300000|2024-12-23 15:55:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1198
1734969600000|2024-12-23 16:00:00|10267.2|10265.2|10266|10264|10267.2|10265.2|10266|10264|4234
1734969900000|2024-12-23 16:05:00|10266.4|10264.4|10266|10264|10266.8|10264.8|10266|10264|974
1734970200000|2024-12-23 16:10:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1766
1734970500000|2024-12-23 16:15:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|1734
1734970800000|2024-12-23 16:20:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|744
1734971100000|2024-12-23 16:25:00|||||||||477
1734971400000|2024-12-23 16:30:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|959
1734971700000|2024-12-23 16:35:00|10265.6|10263.6|10266.8|10264.8|10267.2|10265.2|10265.6|10263.6|2333
1734972000000|2024-12-23 16:40:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1169
1734972300000|2024-12-23 16:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|689
1734972600000|2024-12-23 16:50:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|690
1734972900000|2024-12-23 16:55:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|1073
1734973200000|2024-12-23 17:00:00|10268|10266|10268|10266|10268|10266|10268|10266|303
1734973500000|2024-12-23 17:05:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|1812
1734973800000|2024-12-23 17:10:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1131
1734974100000|2024-12-23 17:15:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|1437
1734974400000|2024-12-23 17:20:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|1762
1734974700000|2024-12-23 17:25:00|10267.8|10265.8|10267.2|10265.2|10268|10266|10266.8|10264.8|2427
1734975000000|2024-12-23 17:30:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|4156
1734975300000|2024-12-23 17:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|1792
1734975600000|2024-12-23 17:40:00|10268|10266|10267.2|10265.2|10268|10266|10267.2|10265.2|2998
1734975900000|2024-12-23 17:45:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|2274
1734976200000|2024-12-23 17:50:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|2264
1734976500000|2024-12-23 17:55:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|3614
1734976800000|2024-12-23 18:00:00|10267.4|10265.4|10268|10266|10268|10266|10267.2|10265.2|2385
1734977100000|2024-12-23 18:05:00|10267.6|10265.6|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1439
1734977400000|2024-12-23 18:10:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|1590
1734977700000|2024-12-23 18:15:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1177
1734978000000|2024-12-23 18:20:00|10267.6|10265.6|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|752
1734978300000|2024-12-23 18:25:00|10266.6|10264.6|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|529
1734978600000|2024-12-23 18:30:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|1355
1734978900000|2024-12-23 18:35:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|613
1734979200000|2024-12-23 18:40:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1369
1734979500000|2024-12-23 18:45:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|2689
1734979800000|2024-12-23 18:50:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|18261
1734980100000|2024-12-23 18:55:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|4314
1734980400000|2024-12-23 19:00:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|1890
1734980700000|2024-12-23 19:05:00|||||||||546
1734981000000|2024-12-23 19:10:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|621
1734981300000|2024-12-23 19:15:00|10264.9|10262.9|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1753
1734981600000|2024-12-23 19:20:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2548
1734981900000|2024-12-23 19:25:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|761
1734982200000|2024-12-23 19:30:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|992
1734982500000|2024-12-23 19:35:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|1896
1734982800000|2024-12-23 19:40:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1527
1734983100000|2024-12-23 19:45:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1343
1734983400000|2024-12-23 19:50:00|10265.6|10263.6|10266|10264|10266|10264|10265.6|10263.6|675
1734983700000|2024-12-23 19:55:00|10265.6|10263.6|10264.9|10262.9|10265.6|10263.6|10264.9|10262.9|4203
1734984000000|2024-12-23 20:00:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|4529
1734984300000|2024-12-23 20:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1387
1734984600000|2024-12-23 20:10:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|836
1734984900000|2024-12-23 20:15:00|10266|10264|10265.3|10263.3|10266|10264|10265.3|10263.3|1064
1734985200000|2024-12-23 20:20:00|10265.5|10263.5|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|565
1734985500000|2024-12-23 20:25:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|693
1734985800000|2024-12-23 20:30:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|461
1734986100000|2024-12-23 20:35:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|1100
1734986400000|2024-12-23 20:40:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|364
1734986700000|2024-12-23 20:45:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|679
1734987000000|2024-12-23 20:50:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|989
1734987300000|2024-12-23 20:55:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1240
1734987600000|2024-12-23 21:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|688
1734987900000|2024-12-23 21:05:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|306
1734988200000|2024-12-23 21:10:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|1591
1734988500000|2024-12-23 21:15:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|942
1734988800000|2024-12-23 21:20:00|||||||||166
1734989100000|2024-12-23 21:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|891
1734989400000|2024-12-23 21:30:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|170
1734989700000|2024-12-23 21:35:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|301
1734990000000|2024-12-23 21:40:00|||||||||1035
1734990300000|2024-12-23 21:45:00|||||||||610
1734990600000|2024-12-23 21:50:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|585
1734990900000|2024-12-23 21:55:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|1010
1734994800000|2024-12-23 23:00:00|10267|10265|10267.6|10265.6|10268|10266|10267|10265|331
1734995100000|2024-12-23 23:05:00|||||||||71
1734995400000|2024-12-23 23:10:00|||||||||131
1734995700000|2024-12-23 23:15:00|||||||||30
1734996000000|2024-12-23 23:20:00|||||||||6
1734996300000|2024-12-23 23:25:00|||||||||21
1734996600000|2024-12-23 23:30:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|262
1734996900000|2024-12-23 23:35:00|||||||||51
1734997200000|2024-12-23 23:40:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|79
1734997500000|2024-12-23 23:45:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.4|10265.4|184
1734997800000|2024-12-23 23:50:00|||||||||77
1734998100000|2024-12-23 23:55:00|||||||||134
1734998400000|2024-12-24 00:00:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|301
1734998700000|2024-12-24 00:05:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10267.8|10265.8|96
1734999000000|2024-12-24 00:10:00|||||||||13
1734999300000|2024-12-24 00:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|63
1734999600000|2024-12-24 00:20:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|139
1734999900000|2024-12-24 00:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|6
1735000200000|2024-12-24 00:30:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|68
1735000500000|2024-12-24 00:35:00|10267.2|10265.2|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|104
1735000800000|2024-12-24 00:40:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|79
1735001100000|2024-12-24 00:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|7
1735001400000|2024-12-24 00:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|126
1735001700000|2024-12-24 00:55:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|57
1735002000000|2024-12-24 01:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|366
1735002600000|2024-12-24 01:10:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|140
1735002900000|2024-12-24 01:15:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|394
1735003200000|2024-12-24 01:20:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|89
1735003500000|2024-12-24 01:25:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|49
1735003800000|2024-12-24 01:30:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|71
1735004100000|2024-12-24 01:35:00|||||||||17
1735004400000|2024-12-24 01:40:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|172
1735004700000|2024-12-24 01:45:00|||||||||1
1735005000000|2024-12-24 01:50:00|10267.2|10265.2|10267.4|10265.4|10267.6|10265.6|10267.2|10265.2|656
1735005300000|2024-12-24 01:55:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|917
1735005600000|2024-12-24 02:00:00|||||||||8
1735005900000|2024-12-24 02:05:00|||||||||23
1735006200000|2024-12-24 02:10:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|92
1735006500000|2024-12-24 02:15:00|10267.2|10265.2|10267.4|10265.4|10267.6|10265.6|10267.2|10265.2|16
1735006800000|2024-12-24 02:20:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|61
1735007400000|2024-12-24 02:30:00|||||||||82
1735007700000|2024-12-24 02:35:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|351
1735008000000|2024-12-24 02:40:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|89
1735008300000|2024-12-24 02:45:00|||||||||2
1735008600000|2024-12-24 02:50:00|||||||||1
1735008900000|2024-12-24 02:55:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|59
1735009200000|2024-12-24 03:00:00|||||||||1
1735009500000|2024-12-24 03:05:00|||||||||2
1735009800000|2024-12-24 03:10:00|||||||||21
1735010100000|2024-12-24 03:15:00|||||||||41
1735010400000|2024-12-24 03:20:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|44
1735010700000|2024-12-24 03:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|182
1735011000000|2024-12-24 03:30:00|||||||||58
1735011300000|2024-12-24 03:35:00|||||||||69
1735011600000|2024-12-24 03:40:00|||||||||6
1735011900000|2024-12-24 03:45:00|||||||||11
1735012200000|2024-12-24 03:50:00|||||||||18
1735012500000|2024-12-24 03:55:00|||||||||47
1735012800000|2024-12-24 04:00:00|||||||||5
1735013700000|2024-12-24 04:15:00|||||||||1
1735014000000|2024-12-24 04:20:00|||||||||5
1735014900000|2024-12-24 04:35:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|416
1735015200000|2024-12-24 04:40:00|||||||||11
1735015800000|2024-12-24 04:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10
1735016100000|2024-12-24 04:55:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|19
1735016400000|2024-12-24 05:00:00|||||||||1
1735016700000|2024-12-24 05:05:00|||||||||1
1735017300000|2024-12-24 05:15:00|||||||||5
1735017600000|2024-12-24 05:20:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10267|10265|257
1735017900000|2024-12-24 05:25:00|||||||||1
1735018500000|2024-12-24 05:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|128
1735018800000|2024-12-24 05:40:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|648
1735019400000|2024-12-24 05:50:00|10266.4|10264.4|10266.4|10264.4|10266.6|10264.6|10266.4|10264.4|80
1735019700000|2024-12-24 05:55:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|176
1735020000000|2024-12-24 06:00:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|97
1735020600000|2024-12-24 06:10:00|||||||||30
1735020900000|2024-12-24 06:15:00|||||||||197
1735021500000|2024-12-24 06:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|19
1735021800000|2024-12-24 06:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|133
1735022100000|2024-12-24 06:35:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|91
1735022400000|2024-12-24 06:40:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|83
1735022700000|2024-12-24 06:45:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|142
1735023000000|2024-12-24 06:50:00|10266|10264|10266|10264|10266|10264|10266|10264|174
1735023300000|2024-12-24 06:55:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|69
1735023600000|2024-12-24 07:00:00|||||||||4
1735023900000|2024-12-24 07:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|113
1735024200000|2024-12-24 07:10:00|10265.5|10263.5|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|241
1735024500000|2024-12-24 07:15:00|||||||||2
1735024800000|2024-12-24 07:20:00|||||||||7
1735025100000|2024-12-24 07:25:00|||||||||35
1735025400000|2024-12-24 07:30:00|||||||||1
1735025700000|2024-12-24 07:35:00|10266|10264|10266|10264|10266|10264|10266|10264|245
1735026000000|2024-12-24 07:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|62
1735026300000|2024-12-24 07:45:00|||||||||3
1735026600000|2024-12-24 07:50:00|10266.2|10264.2|10266|10264|10266.4|10264.4|10266|10264|128
1735026900000|2024-12-24 07:55:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|110
1735027200000|2024-12-24 08:00:00|||||||||8
1735027500000|2024-12-24 08:05:00|10265.6|10263.6|10265.6|10263.6|10265.8|10263.8|10265.6|10263.6|91
1735027800000|2024-12-24 08:10:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|99
1735028100000|2024-12-24 08:15:00|10266|10264|10266|10264|10266|10264|10266|10264|17
1735028400000|2024-12-24 08:20:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|291
1735028700000|2024-12-24 08:25:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|301
1735029000000|2024-12-24 08:30:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10266|10264|99
1735029300000|2024-12-24 08:35:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|647
1735029600000|2024-12-24 08:40:00|10267|10265|10266.8|10264.8|10267|10265|10266.8|10264.8|142
1735029900000|2024-12-24 08:45:00|||||||||368
1735030200000|2024-12-24 08:50:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|161
1735030500000|2024-12-24 08:55:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|354
1735030800000|2024-12-24 09:00:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|290
1735031100000|2024-12-24 09:05:00|||||||||23
1735031400000|2024-12-24 09:10:00|||||||||15
1735031700000|2024-12-24 09:15:00|||||||||19
1735032000000|2024-12-24 09:20:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|415
1735032300000|2024-12-24 09:25:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|246
1735032600000|2024-12-24 09:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|632
1735032900000|2024-12-24 09:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|40
1735033200000|2024-12-24 09:40:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|596
1735033500000|2024-12-24 09:45:00|||||||||10
1735033800000|2024-12-24 09:50:00|||||||||3
1735034100000|2024-12-24 09:55:00|||||||||38
1735034400000|2024-12-24 10:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|238
1735034700000|2024-12-24 10:05:00|||||||||21
1735035000000|2024-12-24 10:10:00|||||||||17
1735035300000|2024-12-24 10:15:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|100
1735035600000|2024-12-24 10:20:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|353
1735035900000|2024-12-24 10:25:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|92
1735036200000|2024-12-24 10:30:00|||||||||1
1735036500000|2024-12-24 10:35:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|115
1735036800000|2024-12-24 10:40:00|||||||||411
1735037400000|2024-12-24 10:50:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|195
1735037700000|2024-12-24 10:55:00|||||||||29
1735038300000|2024-12-24 11:05:00|10266|10264|10266|10264|10266|10264|10266|10264|176
1735038600000|2024-12-24 11:10:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|206
1735038900000|2024-12-24 11:15:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|102
1735039200000|2024-12-24 11:20:00|||||||||17
1735039500000|2024-12-24 11:25:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|60
1735039800000|2024-12-24 11:30:00|||||||||8
1735040100000|2024-12-24 11:35:00|||||||||38
1735040400000|2024-12-24 11:40:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10264.9|10262.9|783
1735040700000|2024-12-24 11:45:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|58
1735041000000|2024-12-24 11:50:00|||||||||16
1735041300000|2024-12-24 11:55:00|||||||||57
1735041600000|2024-12-24 12:00:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|201
1735041900000|2024-12-24 12:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|938
1735042200000|2024-12-24 12:10:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|79
1735042500000|2024-12-24 12:15:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|197
1735042800000|2024-12-24 12:20:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|88
1735043100000|2024-12-24 12:25:00|10264.3|10262.3|10264.1|10262.1|10264.3|10262.3|10264.1|10262.1|338
1735043400000|2024-12-24 12:30:00|||||||||65
1735043700000|2024-12-24 12:35:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|1031
1735044000000|2024-12-24 12:40:00|10263.9|10261.9|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|485
1735044300000|2024-12-24 12:45:00|||||||||733
1735044600000|2024-12-24 12:50:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|542
1735044900000|2024-12-24 12:55:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|317
1735045200000|2024-12-24 13:00:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|586
1735045500000|2024-12-24 13:05:00|10264.3|10262.3|10264.1|10262.1|10264.9|10262.9|10264.1|10262.1|796
1735045800000|2024-12-24 13:10:00|||||||||379
1735046100000|2024-12-24 13:15:00|10263.7|10261.7|10264.5|10262.5|10264.5|10262.5|10263.7|10261.7|1246
1735046400000|2024-12-24 13:20:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|845
1735046700000|2024-12-24 13:25:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|524
1735047000000|2024-12-24 13:30:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|963
1735047300000|2024-12-24 13:35:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|1553
1735047600000|2024-12-24 13:40:00|10262.9|10260.9|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|1124
1735047900000|2024-12-24 13:45:00|10263.1|10261.1|10263.7|10261.7|10263.7|10261.7|10263.1|10261.1|755
1735048200000|2024-12-24 13:50:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1514
1735048500000|2024-12-24 13:55:00|10263.1|10261.1|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|440
1735048800000|2024-12-24 14:00:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10262.5|10260.5|1107
1735049100000|2024-12-24 14:05:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|625
1735049400000|2024-12-24 14:10:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.3|10261.3|1191
1735049700000|2024-12-24 14:15:00|10263.7|10261.7|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|568
1735050000000|2024-12-24 14:20:00|10264.1|10262.1|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|837
1735050300000|2024-12-24 14:25:00|10264.1|10262.1|10263.7|10261.7|10264.5|10262.5|10263.7|10261.7|742
1735050600000|2024-12-24 14:30:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|539
1735050900000|2024-12-24 14:35:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|2616
1735051200000|2024-12-24 14:40:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|688
1735051500000|2024-12-24 14:45:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|504
1735051800000|2024-12-24 14:50:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|608
1735052100000|2024-12-24 14:55:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|442
1735052400000|2024-12-24 15:00:00|10263.5|10261.5|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|363
1735052700000|2024-12-24 15:05:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1011
1735053000000|2024-12-24 15:10:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|406
1735053300000|2024-12-24 15:15:00|10263.7|10261.7|10262.9|10260.9|10263.7|10261.7|10262.9|10260.9|538
1735053600000|2024-12-24 15:20:00|10262.5|10260.5|10261.7|10259.7|10262.9|10260.9|10261.7|10259.7|1750
1735053900000|2024-12-24 15:25:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|879
1735054200000|2024-12-24 15:30:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10261.9|10259.9|536
1735054500000|2024-12-24 15:35:00|10262.1|10260.1|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|1218
1735054800000|2024-12-24 15:40:00|10262.5|10260.5|10263.7|10261.7|10263.7|10261.7|10262.5|10260.5|887
1735055100000|2024-12-24 15:45:00|10263.5|10261.5|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|671
1735055400000|2024-12-24 15:50:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|499
1735055700000|2024-12-24 15:55:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|476
1735056000000|2024-12-24 16:00:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|994
1735056300000|2024-12-24 16:05:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|1325
1735056600000|2024-12-24 16:10:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|1346
1735056900000|2024-12-24 16:15:00|||||||||1824
1735057200000|2024-12-24 16:20:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10262.9|10260.9|1010
1735057500000|2024-12-24 16:25:00|10263.7|10261.7|10262.5|10260.5|10263.7|10261.7|10262.5|10260.5|1645
1735057800000|2024-12-24 16:30:00|10262.1|10260.1|10264.5|10262.5|10264.5|10262.5|10262.1|10260.1|3061
1735058100000|2024-12-24 16:35:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10264.1|10262.1|1315
1735058400000|2024-12-24 16:40:00|10264.1|10262.1|10264.5|10262.5|10264.9|10262.9|10264.1|10262.1|1567
1735058700000|2024-12-24 16:45:00|10264.1|10262.1|10262.9|10260.9|10264.1|10262.1|10262.9|10260.9|490
1735059000000|2024-12-24 16:50:00|10263.3|10261.3|10264.1|10262.1|10264.1|10262.1|10262.9|10260.9|760
1735059300000|2024-12-24 16:55:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|118
1735059600000|2024-12-24 17:00:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.3|10262.3|366
1735059900000|2024-12-24 17:05:00|||||||||607
1735060200000|2024-12-24 17:10:00|10265.1|10263.1|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|962
1735060500000|2024-12-24 17:15:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|1164
1735060800000|2024-12-24 17:20:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|869
1735061100000|2024-12-24 17:25:00|||||||||208
1735061400000|2024-12-24 17:30:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|487
1735061700000|2024-12-24 17:35:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|1429
1735062000000|2024-12-24 17:40:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|606
1735062300000|2024-12-24 17:45:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.3|10263.3|866
1735062600000|2024-12-24 17:50:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|1343
1735062900000|2024-12-24 17:55:00|10266.4|10264.4|10267.2|10265.2|10267.6|10265.6|10266|10264|3304
1735063200000|2024-12-24 18:00:00|10267.4|10265.4|10266.4|10264.4|10267.6|10265.6|10266.4|10264.4|2281
1735063500000|2024-12-24 18:05:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|615
1735063800000|2024-12-24 18:10:00|10266.6|10264.6|10266.6|10264.6|10267|10265|10266.4|10264.4|855
1735167600000|2024-12-25 23:00:00|10266.8|10264.8|10266|10264|10266.8|10264.8|10266|10264|644
1735167900000|2024-12-25 23:05:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|149
1735168200000|2024-12-25 23:10:00|||||||||188
1735168500000|2024-12-25 23:15:00|||||||||67
1735168800000|2024-12-25 23:20:00|||||||||11
1735169100000|2024-12-25 23:25:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10265.6|10263.6|43
1735169400000|2024-12-25 23:30:00|||||||||17
1735169700000|2024-12-25 23:35:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1127
1735170000000|2024-12-25 23:40:00|||||||||251
1735170300000|2024-12-25 23:45:00|||||||||248
1735170600000|2024-12-25 23:50:00|||||||||7
1735170900000|2024-12-25 23:55:00|||||||||1
1735171200000|2024-12-26 00:00:00|10265.8|10263.8|10265.6|10263.6|10265.8|10263.8|10265.6|10263.6|45
1735171800000|2024-12-26 00:10:00|||||||||1
1735172100000|2024-12-26 00:15:00|||||||||1
1735172400000|2024-12-26 00:20:00|||||||||1
1735172700000|2024-12-26 00:25:00|||||||||67
1735173000000|2024-12-26 00:30:00|||||||||29
1735173300000|2024-12-26 00:35:00|||||||||3
1735173600000|2024-12-26 00:40:00|||||||||22
1735173900000|2024-12-26 00:45:00|||||||||29
1735174500000|2024-12-26 00:55:00|||||||||1
1735174800000|2024-12-26 01:00:00|||||||||7
1735175100000|2024-12-26 01:05:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|90
1735175400000|2024-12-26 01:10:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|50
1735176000000|2024-12-26 01:20:00|||||||||19
1735176300000|2024-12-26 01:25:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|69
1735176600000|2024-12-26 01:30:00|||||||||29
1735176900000|2024-12-26 01:35:00|||||||||1
1735177200000|2024-12-26 01:40:00|10266|10264|10266|10264|10266|10264|10266|10264|22
1735177500000|2024-12-26 01:45:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|121
1735177800000|2024-12-26 01:50:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|135
1735178100000|2024-12-26 01:55:00|||||||||54
1735178400000|2024-12-26 02:00:00|||||||||40
1735178700000|2024-12-26 02:05:00|10265.3|10263.3|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|53
1735179000000|2024-12-26 02:10:00|||||||||60
1735179300000|2024-12-26 02:15:00|||||||||17
1735179600000|2024-12-26 02:20:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|155
1735179900000|2024-12-26 02:25:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10265.3|10263.3|407
1735180500000|2024-12-26 02:35:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|86
1735180800000|2024-12-26 02:40:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.9|10262.9|72
1735181100000|2024-12-26 02:45:00|||||||||23
1735181400000|2024-12-26 02:50:00|||||||||2
1735181700000|2024-12-26 02:55:00|||||||||1
1735182000000|2024-12-26 03:00:00|||||||||1
1735182300000|2024-12-26 03:05:00|||||||||6
1735182600000|2024-12-26 03:10:00|||||||||94
1735182900000|2024-12-26 03:15:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|136
1735183200000|2024-12-26 03:20:00|10265.1|10263.1|10264.5|10262.5|10265.1|10263.1|10264.5|10262.5|95
1735183500000|2024-12-26 03:25:00|||||||||10
1735183800000|2024-12-26 03:30:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|203
1735184100000|2024-12-26 03:35:00|10264.3|10262.3|10264.5|10262.5|10264.5|10262.5|10264.3|10262.3|56
1735184400000|2024-12-26 03:40:00|10264.3|10262.3|10264.1|10262.1|10264.3|10262.3|10263.7|10261.7|221
1735184700000|2024-12-26 03:45:00|10263.7|10261.7|10264.1|10262.1|10264.1|10262.1|10263.7|10261.7|297
1735185000000|2024-12-26 03:50:00|10264.5|10262.5|10264.5|10262.5|10264.5|10262.5|10264.1|10262.1|32
1735185300000|2024-12-26 03:55:00|||||||||39
1735185600000|2024-12-26 04:00:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|188
1735185900000|2024-12-26 04:05:00|10264.3|10262.3|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|96
1735186200000|2024-12-26 04:10:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|816
1735186500000|2024-12-26 04:15:00|||||||||32
1735186800000|2024-12-26 04:20:00|||||||||31
1735187100000|2024-12-26 04:25:00|||||||||7
1735187400000|2024-12-26 04:30:00|||||||||1
1735187700000|2024-12-26 04:35:00|||||||||1
1735188300000|2024-12-26 04:45:00|||||||||2
1735188600000|2024-12-26 04:50:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|316
1735188900000|2024-12-26 04:55:00|||||||||15
1735189200000|2024-12-26 05:00:00|||||||||2
1735189500000|2024-12-26 05:05:00|||||||||10
1735189800000|2024-12-26 05:10:00|||||||||23
1735190100000|2024-12-26 05:15:00|||||||||3
1735190400000|2024-12-26 05:20:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|90
1735190700000|2024-12-26 05:25:00|||||||||72
1735191000000|2024-12-26 05:30:00|10264.1|10262.1|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|119
1735191300000|2024-12-26 05:35:00|||||||||22
1735191900000|2024-12-26 05:45:00|||||||||2
1735192200000|2024-12-26 05:50:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|83
1735192500000|2024-12-26 05:55:00|10264.5|10262.5|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|397
1735192800000|2024-12-26 06:00:00|||||||||27
1735193100000|2024-12-26 06:05:00|||||||||21
1735193400000|2024-12-26 06:10:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|3
1735194000000|2024-12-26 06:20:00|||||||||1
1735194300000|2024-12-26 06:25:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|239
1735195200000|2024-12-26 06:40:00|||||||||1
1735195500000|2024-12-26 06:45:00|||||||||2
1735196400000|2024-12-26 07:00:00|||||||||72
1735196700000|2024-12-26 07:05:00|||||||||1
1735197000000|2024-12-26 07:10:00|||||||||63
1735197600000|2024-12-26 07:20:00|||||||||6
1735197900000|2024-12-26 07:25:00|||||||||5
1735198200000|2024-12-26 07:30:00|||||||||3
1735198800000|2024-12-26 07:40:00|||||||||8
1735199400000|2024-12-26 07:50:00|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|10265.3|10263.3|345
1735199700000|2024-12-26 07:55:00|||||||||97
1735200000000|2024-12-26 08:00:00|||||||||37
1735200300000|2024-12-26 08:05:00|||||||||46
1735200600000|2024-12-26 08:10:00|||||||||7
1735200900000|2024-12-26 08:15:00|10264.9|10262.9|10264.5|10262.5|10264.9|10262.9|10264.5|10262.5|47
1735201200000|2024-12-26 08:20:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|117
1735201500000|2024-12-26 08:25:00|||||||||16
1735201800000|2024-12-26 08:30:00|||||||||10
1735202100000|2024-12-26 08:35:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|335
1735202400000|2024-12-26 08:40:00|10264.5|10262.5|10264.1|10262.1|10264.5|10262.5|10264.1|10262.1|23
1735203000000|2024-12-26 08:50:00|||||||||35
1735203300000|2024-12-26 08:55:00|||||||||5
1735203600000|2024-12-26 09:00:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|380
1735203900000|2024-12-26 09:05:00|||||||||43
1735204200000|2024-12-26 09:10:00|||||||||11
1735204500000|2024-12-26 09:15:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|25
1735204800000|2024-12-26 09:20:00|||||||||11
1735205100000|2024-12-26 09:25:00|||||||||5
1735205400000|2024-12-26 09:30:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|448
1735205700000|2024-12-26 09:35:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|417
1735206000000|2024-12-26 09:40:00|10263.9|10261.9|10263.7|10261.7|10263.9|10261.9|10263.7|10261.7|17
1735206300000|2024-12-26 09:45:00|10263.9|10261.9|10263.9|10261.9|10263.9|10261.9|10263.9|10261.9|183
1735206600000|2024-12-26 09:50:00|10263.7|10261.7|10263.9|10261.9|10263.9|10261.9|10263.7|10261.7|78
1735206900000|2024-12-26 09:55:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|30
1735207200000|2024-12-26 10:00:00|||||||||13
1735207500000|2024-12-26 10:05:00|||||||||1
1735207800000|2024-12-26 10:10:00|||||||||6
1735208100000|2024-12-26 10:15:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|422
1735208400000|2024-12-26 10:20:00|||||||||15
1735209000000|2024-12-26 10:30:00|||||||||1
1735209300000|2024-12-26 10:35:00|||||||||1
1735209600000|2024-12-26 10:40:00|||||||||1
1735209900000|2024-12-26 10:45:00|||||||||25
1735210200000|2024-12-26 10:50:00|||||||||1
1735210800000|2024-12-26 11:00:00|||||||||234
1735211100000|2024-12-26 11:05:00|||||||||1
1735211400000|2024-12-26 11:10:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|74
1735211700000|2024-12-26 11:15:00|||||||||286
1735212000000|2024-12-26 11:20:00|||||||||191
1735212300000|2024-12-26 11:25:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|55
1735212600000|2024-12-26 11:30:00|||||||||16
1735212900000|2024-12-26 11:35:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|60
1735213200000|2024-12-26 11:40:00|||||||||1
1735213500000|2024-12-26 11:45:00|||||||||27
1735213800000|2024-12-26 11:50:00|||||||||9
1735214100000|2024-12-26 11:55:00|||||||||5
1735214400000|2024-12-26 12:00:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|134
1735214700000|2024-12-26 12:05:00|10262.9|10260.9|10262.1|10260.1|10262.9|10260.9|10262.1|10260.1|250
1735215000000|2024-12-26 12:10:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|334
1735215300000|2024-12-26 12:15:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|487
1735215600000|2024-12-26 12:20:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|288
1735215900000|2024-12-26 12:25:00|||||||||157
1735216200000|2024-12-26 12:30:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.1|10260.1|870
1735216500000|2024-12-26 12:35:00|||||||||7
1735216800000|2024-12-26 12:40:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|148
1735217100000|2024-12-26 12:45:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|1093
1735217400000|2024-12-26 12:50:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|560
1735217700000|2024-12-26 12:55:00|||||||||1040
1735218000000|2024-12-26 13:00:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|508
1735218300000|2024-12-26 13:05:00|10261.5|10259.5|10261.4|10259.4|10261.5|10259.5|10261.4|10259.4|805
1735218600000|2024-12-26 13:10:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|2014
1735218900000|2024-12-26 13:15:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|548
1735219200000|2024-12-26 13:20:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|1569
1735219500000|2024-12-26 13:25:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261|10259|798
1735219800000|2024-12-26 13:30:00|10261.2|10259.2|10261.4|10259.4|10261.7|10259.7|10261|10259|2723
1735220100000|2024-12-26 13:35:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|814
1735220400000|2024-12-26 13:40:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|840
1735220700000|2024-12-26 13:45:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|1056
1735221000000|2024-12-26 13:50:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|222
1735221300000|2024-12-26 13:55:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|456
1735221600000|2024-12-26 14:00:00|10261.2|10259.2|10261.7|10259.7|10261.7|10259.7|10261|10259|561
1735221900000|2024-12-26 14:05:00|10261.4|10259.4|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|1016
1735222200000|2024-12-26 14:10:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1854
1735222500000|2024-12-26 14:15:00|10261.7|10259.7|10261|10259|10261.7|10259.7|10261|10259|220
1735222800000|2024-12-26 14:20:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|171
1735223100000|2024-12-26 14:25:00|10261|10259|10261.7|10259.7|10261.7|10259.7|10261|10259|2257
1735223400000|2024-12-26 14:30:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|1400
1735223700000|2024-12-26 14:35:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|1045
1735224000000|2024-12-26 14:40:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|2353
1735224300000|2024-12-26 14:45:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.4|10259.4|2665
1735224600000|2024-12-26 14:50:00|10262.3|10260.3|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|2384
1735224900000|2024-12-26 14:55:00|10262.1|10260.1|10262.5|10260.5|10262.9|10260.9|10261.7|10259.7|2032
1735225200000|2024-12-26 15:00:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|991
1735225500000|2024-12-26 15:05:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|265
1735225800000|2024-12-26 15:10:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|451
1735226100000|2024-12-26 15:15:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|459
1735226400000|2024-12-26 15:20:00|||||||||792
1735226700000|2024-12-26 15:25:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|1842
1735227000000|2024-12-26 15:30:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|3449
1735227300000|2024-12-26 15:35:00|10261.7|10259.7|10262.1|10260.1|10262.5|10260.5|10261.4|10259.4|1505
1735227600000|2024-12-26 15:40:00|10262.5|10260.5|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|287
1735227900000|2024-12-26 15:45:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|998
1735228200000|2024-12-26 15:50:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|597
1735228500000|2024-12-26 15:55:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|2845
1735228800000|2024-12-26 16:00:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10262.9|10260.9|2340
1735229100000|2024-12-26 16:05:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|373
1735229400000|2024-12-26 16:10:00|10263.9|10261.9|10263.7|10261.7|10264.1|10262.1|10263.3|10261.3|1399
1735229700000|2024-12-26 16:15:00|10263.3|10261.3|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|396
1735230000000|2024-12-26 16:20:00|10262.9|10260.9|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|260
1735230300000|2024-12-26 16:25:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|567
1735230600000|2024-12-26 16:30:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|773
1735230900000|2024-12-26 16:35:00|||||||||225
1735231200000|2024-12-26 16:40:00|10264.1|10262.1|10263.7|10261.7|10264.1|10262.1|10263.7|10261.7|391
1735231500000|2024-12-26 16:45:00|||||||||1034
1735231800000|2024-12-26 16:50:00|10263.3|10261.3|10263.7|10261.7|10263.7|10261.7|10263.3|10261.3|921
1735232100000|2024-12-26 16:55:00|||||||||80
1735232400000|2024-12-26 17:00:00|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|10264.1|10262.1|434
1735232700000|2024-12-26 17:05:00|10263.7|10261.7|10263.3|10261.3|10263.7|10261.7|10263.3|10261.3|1145
1735233000000|2024-12-26 17:10:00|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|10263.7|10261.7|1815
1735233300000|2024-12-26 17:15:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|51
1735233600000|2024-12-26 17:20:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|2600
1735233900000|2024-12-26 17:25:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|1571
1735234200000|2024-12-26 17:30:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|958
1735234500000|2024-12-26 17:35:00|10262.1|10260.1|10262.5|10260.5|10262.5|10260.5|10262.1|10260.1|2163
1735234800000|2024-12-26 17:40:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|376
1735235100000|2024-12-26 17:45:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|1396
1735235400000|2024-12-26 17:50:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|802
1735235700000|2024-12-26 17:55:00|10261.7|10259.7|10261.4|10259.4|10261.7|10259.7|10261|10259|1565
1735236000000|2024-12-26 18:00:00|10261.7|10259.7|10264.9|10262.9|10264.9|10262.9|10261|10259|3658
1735236300000|2024-12-26 18:05:00|10264.7|10262.7|10265.6|10263.6|10266|10264|10264.1|10262.1|1832
1735236600000|2024-12-26 18:10:00|10265.8|10263.8|10265.6|10263.6|10266|10264|10264.9|10262.9|1562
1735236900000|2024-12-26 18:15:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|693
1735237200000|2024-12-26 18:20:00|||||||||852
1735237500000|2024-12-26 18:25:00|10266.4|10264.4|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|1389
1735237800000|2024-12-26 18:30:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266|10264|2264
1735238100000|2024-12-26 18:35:00|10266|10264|10266|10264|10266.4|10264.4|10265.6|10263.6|754
1735238400000|2024-12-26 18:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|536
1735238700000|2024-12-26 18:45:00|10266.8|10264.8|10267.6|10265.6|10268|10266|10266.8|10264.8|1824
1735239000000|2024-12-26 18:50:00|10267.4|10265.4|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|1960
1735239300000|2024-12-26 18:55:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|768
1735239600000|2024-12-26 19:00:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|691
1735239900000|2024-12-26 19:05:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|2381
1735240200000|2024-12-26 19:10:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10267.6|10265.6|1186
1735240500000|2024-12-26 19:15:00|10268.4|10266.4|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|3170
1735240800000|2024-12-26 19:20:00|10267.6|10265.6|10268|10266|10268|10266|10267.2|10265.2|380
1735241100000|2024-12-26 19:25:00|10267.6|10265.6|10267.6|10265.6|10267.8|10265.8|10267.6|10265.6|1777
1735241400000|2024-12-26 19:30:00|10268|10266|10267.2|10265.2|10268|10266|10266.8|10264.8|1243
1735241700000|2024-12-26 19:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|462
1735242000000|2024-12-26 19:40:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|321
1735242300000|2024-12-26 19:45:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.8|10265.8|639
1735242600000|2024-12-26 19:50:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|754
1735242900000|2024-12-26 19:55:00|10267.8|10265.8|10267.2|10265.2|10267.8|10265.8|10266.8|10264.8|1936
1735243200000|2024-12-26 20:00:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|609
1735243500000|2024-12-26 20:05:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|425
1735243800000|2024-12-26 20:10:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|889
1735244100000|2024-12-26 20:15:00|10268|10266|10268|10266|10268|10266|10268|10266|390
1735244400000|2024-12-26 20:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|115
1735244700000|2024-12-26 20:25:00|||||||||121
1735245000000|2024-12-26 20:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|1075
1735245300000|2024-12-26 20:35:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|405
1735245600000|2024-12-26 20:40:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|804
1735245900000|2024-12-26 20:45:00|||||||||887
1735246200000|2024-12-26 20:50:00|10267.2|10265.2|10267.8|10265.8|10268|10266|10267.2|10265.2|591
1735246500000|2024-12-26 20:55:00|10268|10266|10267.6|10265.6|10268|10266|10267.2|10265.2|760
1735246800000|2024-12-26 21:00:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|486
1735247100000|2024-12-26 21:05:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|323
1735247400000|2024-12-26 21:10:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|313
1735247700000|2024-12-26 21:15:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.6|10265.6|316
1735248000000|2024-12-26 21:20:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|181
1735248300000|2024-12-26 21:25:00|||||||||195
1735248600000|2024-12-26 21:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|141
1735248900000|2024-12-26 21:35:00|||||||||41
1735249200000|2024-12-26 21:40:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|287
1735249500000|2024-12-26 21:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|141
1735249800000|2024-12-26 21:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1098
1735250100000|2024-12-26 21:55:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|493
1735254000000|2024-12-26 23:00:00|10268|10266|10268|10266|10268|10266|10267.8|10265.8|65
1735254300000|2024-12-26 23:05:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|16
1735254600000|2024-12-26 23:10:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|141
1735254900000|2024-12-26 23:15:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|577
1735255500000|2024-12-26 23:25:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|51
1735256100000|2024-12-26 23:35:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|257
1735256400000|2024-12-26 23:40:00|||||||||1
1735256700000|2024-12-26 23:45:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|114
1735257300000|2024-12-26 23:55:00|10268|10266|10268|10266|10268|10266|10268|10266|147
1735257600000|2024-12-27 00:00:00|10267.8|10265.8|10267.6|10265.6|10268|10266|10267.6|10265.6|383
1735257900000|2024-12-27 00:05:00|||||||||2
1735258200000|2024-12-27 00:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267|10265|231
1735258800000|2024-12-27 00:20:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|265
1735259100000|2024-12-27 00:25:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|27
1735259400000|2024-12-27 00:30:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|367
1735259700000|2024-12-27 00:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|63
1735260000000|2024-12-27 00:40:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|99
1735260300000|2024-12-27 00:45:00|10268|10266|10268|10266|10268|10266|10267.6|10265.6|260
1735260600000|2024-12-27 00:50:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|33
1735260900000|2024-12-27 00:55:00|||||||||2
1735261200000|2024-12-27 01:00:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|450
1735261500000|2024-12-27 01:05:00|10267.2|10265.2|10268.4|10266.4|10268.4|10266.4|10267.2|10265.2|457
1735261800000|2024-12-27 01:10:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|75
1735262100000|2024-12-27 01:15:00|10268|10266|10268.2|10266.2|10268.4|10266.4|10268|10266|311
1735262400000|2024-12-27 01:20:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|127
1735262700000|2024-12-27 01:25:00|||||||||525
1735263000000|2024-12-27 01:30:00|||||||||197
1735263300000|2024-12-27 01:35:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|107
1735263600000|2024-12-27 01:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|139
1735263900000|2024-12-27 01:45:00|||||||||84
1735264500000|2024-12-27 01:55:00|||||||||1
1735264800000|2024-12-27 02:00:00|||||||||30
1735265100000|2024-12-27 02:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|72
1735265400000|2024-12-27 02:10:00|||||||||23
1735265700000|2024-12-27 02:15:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|462
1735266300000|2024-12-27 02:25:00|||||||||8
1735266600000|2024-12-27 02:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|71
1735266900000|2024-12-27 02:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|110
1735267200000|2024-12-27 02:40:00|||||||||15
1735267500000|2024-12-27 02:45:00|||||||||3
1735267800000|2024-12-27 02:50:00|||||||||30
1735268100000|2024-12-27 02:55:00|||||||||4
1735268400000|2024-12-27 03:00:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|56
1735268700000|2024-12-27 03:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|83
1735269000000|2024-12-27 03:10:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|614
1735269300000|2024-12-27 03:15:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.6|10266.6|250
1735269600000|2024-12-27 03:20:00|||||||||155
1735269900000|2024-12-27 03:25:00|||||||||1
1735270500000|2024-12-27 03:35:00|||||||||1
1735270800000|2024-12-27 03:40:00|||||||||1
1735271100000|2024-12-27 03:45:00|||||||||1
1735271400000|2024-12-27 03:50:00|||||||||2
1735271700000|2024-12-27 03:55:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|184
1735272000000|2024-12-27 04:00:00|||||||||36
1735272300000|2024-12-27 04:05:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|113
1735272600000|2024-12-27 04:10:00|||||||||19
1735272900000|2024-12-27 04:15:00|||||||||86
1735273200000|2024-12-27 04:20:00|||||||||5
1735273500000|2024-12-27 04:25:00|||||||||26
1735273800000|2024-12-27 04:30:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|195
1735274100000|2024-12-27 04:35:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|159
1735274400000|2024-12-27 04:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|176
1735274700000|2024-12-27 04:45:00|||||||||3
1735275000000|2024-12-27 04:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|155
1735275600000|2024-12-27 05:00:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|6
1735275900000|2024-12-27 05:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.6|10266.6|148
1735276200000|2024-12-27 05:10:00|||||||||24
1735276500000|2024-12-27 05:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|19
1735277100000|2024-12-27 05:25:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|254
1735277400000|2024-12-27 05:30:00|||||||||13
1735277700000|2024-12-27 05:35:00|10268|10266|10268|10266|10268.2|10266.2|10268|10266|238
1735278000000|2024-12-27 05:40:00|10268.2|10266.2|10268.4|10266.4|10268.4|10266.4|10268|10266|236
1735278900000|2024-12-27 05:55:00|||||||||17
1735279200000|2024-12-27 06:00:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|92
1735279500000|2024-12-27 06:05:00|||||||||65
1735279800000|2024-12-27 06:10:00|10269|10267|10268.8|10266.8|10269|10267|10268.8|10266.8|114
1735280100000|2024-12-27 06:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|102
1735280400000|2024-12-27 06:20:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|73
1735280700000|2024-12-27 06:25:00|||||||||41
1735281900000|2024-12-27 06:45:00|||||||||5
1735282200000|2024-12-27 06:50:00|||||||||2
1735282500000|2024-12-27 06:55:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|150
1735282800000|2024-12-27 07:00:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|709
1735283100000|2024-12-27 07:05:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10266.8|10264.8|593
1735283400000|2024-12-27 07:10:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|505
1735283700000|2024-12-27 07:15:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|119
1735284000000|2024-12-27 07:20:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|50
1735284300000|2024-12-27 07:25:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|153
1735284600000|2024-12-27 07:30:00|||||||||41
1735284900000|2024-12-27 07:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|1252
1735285200000|2024-12-27 07:40:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|1561
1735285500000|2024-12-27 07:45:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|854
1735285800000|2024-12-27 07:50:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|111
1735286100000|2024-12-27 07:55:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|305
1735286400000|2024-12-27 08:00:00|10267.4|10265.4|10266.8|10264.8|10267.4|10265.4|10266.8|10264.8|282
1735286700000|2024-12-27 08:05:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|397
1735287000000|2024-12-27 08:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|585
1735287300000|2024-12-27 08:15:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|115
1735287600000|2024-12-27 08:20:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|133
1735287900000|2024-12-27 08:25:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|445
1735288200000|2024-12-27 08:30:00|10267.4|10265.4|10268|10266|10268|10266|10267.2|10265.2|174
1735288500000|2024-12-27 08:35:00|10268.4|10266.4|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|1934
1735288800000|2024-12-27 08:40:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|3002
1735289100000|2024-12-27 08:45:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|366
1735289400000|2024-12-27 08:50:00|||||||||129
1735289700000|2024-12-27 08:55:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|760
1735290000000|2024-12-27 09:00:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|26
1735290300000|2024-12-27 09:05:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|330
1735290600000|2024-12-27 09:10:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|284
1735290900000|2024-12-27 09:15:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|289
1735291200000|2024-12-27 09:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|121
1735291500000|2024-12-27 09:25:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|280
1735291800000|2024-12-27 09:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|583
1735292100000|2024-12-27 09:35:00|10266.4|10264.4|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|392
1735292400000|2024-12-27 09:40:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|639
1735292700000|2024-12-27 09:45:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|212
1735293000000|2024-12-27 09:50:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|235
1735293300000|2024-12-27 09:55:00|||||||||26
1735293600000|2024-12-27 10:00:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|284
1735293900000|2024-12-27 10:05:00|10267|10265|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|104
1735294200000|2024-12-27 10:10:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|80
1735294500000|2024-12-27 10:15:00|||||||||5
1735294800000|2024-12-27 10:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|178
1735295100000|2024-12-27 10:25:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|80
1735295400000|2024-12-27 10:30:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|463
1735295700000|2024-12-27 10:35:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|168
1735296000000|2024-12-27 10:40:00|10266.4|10264.4|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|243
1735296300000|2024-12-27 10:45:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|108
1735296600000|2024-12-27 10:50:00|10266|10264|10266|10264|10266|10264|10266|10264|223
1735296900000|2024-12-27 10:55:00|||||||||10
1735297200000|2024-12-27 11:00:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|392
1735297500000|2024-12-27 11:05:00|10266|10264|10266|10264|10266|10264|10266|10264|88
1735297800000|2024-12-27 11:10:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|542
1735298100000|2024-12-27 11:15:00|||||||||70
1735298400000|2024-12-27 11:20:00|||||||||274
1735298700000|2024-12-27 11:25:00|10266|10264|10265.6|10263.6|10266|10264|10265.6|10263.6|511
1735299000000|2024-12-27 11:30:00|||||||||6
1735299300000|2024-12-27 11:35:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|72
1735299600000|2024-12-27 11:40:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|19
1735299900000|2024-12-27 11:45:00|10266|10264|10266|10264|10266|10264|10265.6|10263.6|215
1735300200000|2024-12-27 11:50:00|||||||||7
1735300500000|2024-12-27 11:55:00|10266.2|10264.2|10266.4|10264.4|10266.4|10264.4|10266|10264|256
1735300800000|2024-12-27 12:00:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|50
1735301100000|2024-12-27 12:05:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|256
1735301400000|2024-12-27 12:10:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|765
1735301700000|2024-12-27 12:15:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|309
1735302000000|2024-12-27 12:20:00|10267.2|10265.2|10268|10266|10268|10266|10267.2|10265.2|730
1735302300000|2024-12-27 12:25:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|346
1735302600000|2024-12-27 12:30:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|937
1735302900000|2024-12-27 12:35:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|323
1735303200000|2024-12-27 12:40:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.4|10264.4|366
1735303500000|2024-12-27 12:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|138
1735303800000|2024-12-27 12:50:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|207
1735304100000|2024-12-27 12:55:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|251
1735304400000|2024-12-27 13:00:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|909
1735304700000|2024-12-27 13:05:00|10267.8|10265.8|10268|10266|10268.4|10266.4|10267.8|10265.8|940
1735305000000|2024-12-27 13:10:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|634
1735305300000|2024-12-27 13:15:00|10268.4|10266.4|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|566
1735305600000|2024-12-27 13:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|480
1735305900000|2024-12-27 13:25:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|1047
1735306200000|2024-12-27 13:30:00|10267.8|10265.8|10267.6|10265.6|10268.4|10266.4|10267.6|10265.6|1726
1735306500000|2024-12-27 13:35:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|221
1735306800000|2024-12-27 13:40:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|787
1735307100000|2024-12-27 13:45:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|490
1735307400000|2024-12-27 13:50:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|779
1735307700000|2024-12-27 13:55:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|582
1735308000000|2024-12-27 14:00:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.6|10266.6|1345
1735308300000|2024-12-27 14:05:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1407
1735308600000|2024-12-27 14:10:00|||||||||1029
1735308900000|2024-12-27 14:15:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|841
1735309200000|2024-12-27 14:20:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|1587
1735309500000|2024-12-27 14:25:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|1172
1735309800000|2024-12-27 14:30:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|1610
1735310100000|2024-12-27 14:35:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|1139
1735310400000|2024-12-27 14:40:00|10269.4|10267.4|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|1616
1735310700000|2024-12-27 14:45:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|623
1735311000000|2024-12-27 14:50:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|914
1735311300000|2024-12-27 14:55:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|1304
1735311600000|2024-12-27 15:00:00|10270.3|10268.3|10272.3|10270.3|10272.3|10270.3|10270.3|10268.3|3764
1735311900000|2024-12-27 15:05:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|2377
1735312200000|2024-12-27 15:10:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1387
1735312500000|2024-12-27 15:15:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1993
1735312800000|2024-12-27 15:20:00|||||||||1084
1735313100000|2024-12-27 15:25:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1553
1735313400000|2024-12-27 15:30:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1791
1735313700000|2024-12-27 15:35:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|919
1735314000000|2024-12-27 15:40:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|2511
1735314300000|2024-12-27 15:45:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|2207
1735314600000|2024-12-27 15:50:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|1467
1735314900000|2024-12-27 15:55:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1480
1735315200000|2024-12-27 16:00:00|10271.5|10269.5|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|3192
1735315500000|2024-12-27 16:05:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|4345
1735315800000|2024-12-27 16:10:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1429
1735316100000|2024-12-27 16:15:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1637
1735316400000|2024-12-27 16:20:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|809
1735316700000|2024-12-27 16:25:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|977
1735317000000|2024-12-27 16:30:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|800
1735317300000|2024-12-27 16:35:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|252
1735317600000|2024-12-27 16:40:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|507
1735317900000|2024-12-27 16:45:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|434
1735318200000|2024-12-27 16:50:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1117
1735318500000|2024-12-27 16:55:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|557
1735318800000|2024-12-27 17:00:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2529
1735319100000|2024-12-27 17:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|593
1735319400000|2024-12-27 17:10:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|579
1735319700000|2024-12-27 17:15:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|948
1735320000000|2024-12-27 17:20:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|328
1735320300000|2024-12-27 17:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|981
1735320600000|2024-12-27 17:30:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|506
1735320900000|2024-12-27 17:35:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|74
1735321200000|2024-12-27 17:40:00|||||||||88
1735321500000|2024-12-27 17:45:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|155
1735321800000|2024-12-27 17:50:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|2852
1735322100000|2024-12-27 17:55:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|1535
1735322400000|2024-12-27 18:00:00|||||||||91
1735322700000|2024-12-27 18:05:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|586
1735323000000|2024-12-27 18:10:00|||||||||328
1735323300000|2024-12-27 18:15:00|||||||||12
1735323600000|2024-12-27 18:20:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|956
1735323900000|2024-12-27 18:25:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1419
1735324200000|2024-12-27 18:30:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|589
1735324500000|2024-12-27 18:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|2415
1735324800000|2024-12-27 18:40:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1458
1735325100000|2024-12-27 18:45:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|285
1735325400000|2024-12-27 18:50:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2036
1735325700000|2024-12-27 18:55:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1529
1735326000000|2024-12-27 19:00:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|672
1735326300000|2024-12-27 19:05:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|412
1735326600000|2024-12-27 19:10:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|1166
1735326900000|2024-12-27 19:15:00|||||||||16
1735327200000|2024-12-27 19:20:00|||||||||139
1735327500000|2024-12-27 19:25:00|||||||||727
1735327800000|2024-12-27 19:30:00|||||||||104
1735328100000|2024-12-27 19:35:00|||||||||206
1735328400000|2024-12-27 19:40:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|408
1735328700000|2024-12-27 19:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|141
1735329000000|2024-12-27 19:50:00|||||||||30
1735329300000|2024-12-27 19:55:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|2446
1735329600000|2024-12-27 20:00:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1503
1735329900000|2024-12-27 20:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|1231
1735330200000|2024-12-27 20:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|336
1735330500000|2024-12-27 20:15:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|539
1735330800000|2024-12-27 20:20:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|841
1735331100000|2024-12-27 20:25:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|634
1735331400000|2024-12-27 20:30:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|849
1735331700000|2024-12-27 20:35:00|||||||||512
1735332000000|2024-12-27 20:40:00|||||||||538
1735332300000|2024-12-27 20:45:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|940
1735332600000|2024-12-27 20:50:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|1157
1735332900000|2024-12-27 20:55:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1689
1735333200000|2024-12-27 21:00:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|2322
1735333500000|2024-12-27 21:05:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|2036
1735333800000|2024-12-27 21:10:00|||||||||135
1735334100000|2024-12-27 21:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|760
1735334400000|2024-12-27 21:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|1878
1735334700000|2024-12-27 21:25:00|||||||||64
1735335000000|2024-12-27 21:30:00|||||||||569
1735335300000|2024-12-27 21:35:00|||||||||628
1735335600000|2024-12-27 21:40:00|||||||||18
1735335900000|2024-12-27 21:45:00|||||||||332
1735336200000|2024-12-27 21:50:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|186
1735336500000|2024-12-27 21:55:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|539
1735513200000|2024-12-29 23:00:00|10268.8|10266.8|10267.6|10265.6|10268.8|10266.8|10267.6|10265.6|584
1735513500000|2024-12-29 23:05:00|10268|10266|10268.4|10266.4|10268.8|10266.8|10268|10266|282
1735513800000|2024-12-29 23:10:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|426
1735514100000|2024-12-29 23:15:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|161
1735514400000|2024-12-29 23:20:00|||||||||128
1735514700000|2024-12-29 23:25:00|||||||||4
1735515000000|2024-12-29 23:30:00|||||||||37
1735515300000|2024-12-29 23:35:00|||||||||37
1735515600000|2024-12-29 23:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|339
1735515900000|2024-12-29 23:45:00|||||||||6
1735516200000|2024-12-29 23:50:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|111
1735516500000|2024-12-29 23:55:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|36
1735516800000|2024-12-30 00:00:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|560
1735517100000|2024-12-30 00:05:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269|10267|105
1735517400000|2024-12-30 00:10:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|238
1735517700000|2024-12-30 00:15:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|513
1735518000000|2024-12-30 00:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|126
1735518300000|2024-12-30 00:25:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|122
1735518600000|2024-12-30 00:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|43
1735518900000|2024-12-30 00:35:00|10268.8|10266.8|10268.8|10266.8|10269|10267|10268.8|10266.8|13
1735519200000|2024-12-30 00:40:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|285
1735519500000|2024-12-30 00:45:00|||||||||167
1735519800000|2024-12-30 00:50:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|730
1735520100000|2024-12-30 00:55:00|||||||||26
1735520400000|2024-12-30 01:00:00|||||||||2
1735520700000|2024-12-30 01:05:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|239
1735521000000|2024-12-30 01:10:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|857
1735521300000|2024-12-30 01:15:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|175
1735521600000|2024-12-30 01:20:00|||||||||71
1735521900000|2024-12-30 01:25:00|||||||||292
1735522200000|2024-12-30 01:30:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|68
1735522500000|2024-12-30 01:35:00|||||||||12
1735522800000|2024-12-30 01:40:00|||||||||19
1735523100000|2024-12-30 01:45:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|89
1735523400000|2024-12-30 01:50:00|||||||||140
1735523700000|2024-12-30 01:55:00|||||||||281
1735524000000|2024-12-30 02:00:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|387
1735524300000|2024-12-30 02:05:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|130
1735524600000|2024-12-30 02:10:00|||||||||8
1735524900000|2024-12-30 02:15:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|575
1735525500000|2024-12-30 02:25:00|||||||||13
1735525800000|2024-12-30 02:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|82
1735526100000|2024-12-30 02:35:00|||||||||1
1735526400000|2024-12-30 02:40:00|||||||||28
1735526700000|2024-12-30 02:45:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|339
1735527000000|2024-12-30 02:50:00|||||||||3
1735527300000|2024-12-30 02:55:00|||||||||3
1735527600000|2024-12-30 03:00:00|||||||||8
1735527900000|2024-12-30 03:05:00|||||||||5
1735528200000|2024-12-30 03:10:00|||||||||4
1735528500000|2024-12-30 03:15:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|687
1735528800000|2024-12-30 03:20:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|382
1735529100000|2024-12-30 03:25:00|||||||||14
1735529400000|2024-12-30 03:30:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|51
1735529700000|2024-12-30 03:35:00|10268.4|10266.4|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|54
1735530000000|2024-12-30 03:40:00|10268.4|10266.4|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|24
1735530300000|2024-12-30 03:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|49
1735530600000|2024-12-30 03:50:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|458
1735530900000|2024-12-30 03:55:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|220
1735531200000|2024-12-30 04:00:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|36
1735531800000|2024-12-30 04:10:00|||||||||1
1735532100000|2024-12-30 04:15:00|||||||||1
1735532400000|2024-12-30 04:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|213
1735532700000|2024-12-30 04:25:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|88
1735533300000|2024-12-30 04:35:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|200
1735533600000|2024-12-30 04:40:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|268
1735533900000|2024-12-30 04:45:00|||||||||15
1735534200000|2024-12-30 04:50:00|||||||||16
1735534500000|2024-12-30 04:55:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|53
1735534800000|2024-12-30 05:00:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|456
1735535100000|2024-12-30 05:05:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|348
1735535400000|2024-12-30 05:10:00|||||||||100
1735535700000|2024-12-30 05:15:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|437
1735536000000|2024-12-30 05:20:00|||||||||84
1735536300000|2024-12-30 05:25:00|||||||||111
1735536600000|2024-12-30 05:30:00|||||||||238
1735536900000|2024-12-30 05:35:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|790
1735537200000|2024-12-30 05:40:00|||||||||17
1735537500000|2024-12-30 05:45:00|||||||||6
1735537800000|2024-12-30 05:50:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|337
1735538100000|2024-12-30 05:55:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|260
1735538400000|2024-12-30 06:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|33
1735538700000|2024-12-30 06:05:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|26
1735539000000|2024-12-30 06:10:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|478
1735539300000|2024-12-30 06:15:00|||||||||207
1735539600000|2024-12-30 06:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|384
1735539900000|2024-12-30 06:25:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|614
1735540200000|2024-12-30 06:30:00|||||||||15
1735540500000|2024-12-30 06:35:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|104
1735540800000|2024-12-30 06:40:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|270
1735541100000|2024-12-30 06:45:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|159
1735541400000|2024-12-30 06:50:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|194
1735541700000|2024-12-30 06:55:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|146
1735542000000|2024-12-30 07:00:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|604
1735542300000|2024-12-30 07:05:00|||||||||34
1735542600000|2024-12-30 07:10:00|||||||||7
1735542900000|2024-12-30 07:15:00|||||||||20
1735543200000|2024-12-30 07:20:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|250
1735543500000|2024-12-30 07:25:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|194
1735543800000|2024-12-30 07:30:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|93
1735544100000|2024-12-30 07:35:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|319
1735544400000|2024-12-30 07:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|359
1735544700000|2024-12-30 07:45:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10272.1|10270.1|213
1735545000000|2024-12-30 07:50:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|312
1735545300000|2024-12-30 07:55:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|2256
1735545600000|2024-12-30 08:00:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|2253
1735545900000|2024-12-30 08:05:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|144
1735546200000|2024-12-30 08:10:00|||||||||4408
1735546500000|2024-12-30 08:15:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|709
1735546800000|2024-12-30 08:20:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|487
1735547100000|2024-12-30 08:25:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|166
1735547400000|2024-12-30 08:30:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|367
1735547700000|2024-12-30 08:35:00|||||||||162
1735548000000|2024-12-30 08:40:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|554
1735548300000|2024-12-30 08:45:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|304
1735548600000|2024-12-30 08:50:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|683
1735548900000|2024-12-30 08:55:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|125
1735549200000|2024-12-30 09:00:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|582
1735549500000|2024-12-30 09:05:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|904
1735549800000|2024-12-30 09:10:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|424
1735550100000|2024-12-30 09:15:00|||||||||674
1735550400000|2024-12-30 09:20:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|489
1735550700000|2024-12-30 09:25:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|221
1735551000000|2024-12-30 09:30:00|||||||||63
1735551300000|2024-12-30 09:35:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|4816
1735551600000|2024-12-30 09:40:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|194
1735551900000|2024-12-30 09:45:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|36
1735552200000|2024-12-30 09:50:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|821
1735552500000|2024-12-30 09:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|125
1735552800000|2024-12-30 10:00:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|200
1735553100000|2024-12-30 10:05:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|276
1735553400000|2024-12-30 10:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|551
1735553700000|2024-12-30 10:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|160
1735554000000|2024-12-30 10:20:00|||||||||1
1735554300000|2024-12-30 10:25:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|470
1735554600000|2024-12-30 10:30:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|62
1735554900000|2024-12-30 10:35:00|||||||||313
1735555200000|2024-12-30 10:40:00|||||||||53
1735555500000|2024-12-30 10:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|455
1735555800000|2024-12-30 10:50:00|||||||||217
1735556100000|2024-12-30 10:55:00|||||||||297
1735556400000|2024-12-30 11:00:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|250
1735556700000|2024-12-30 11:05:00|||||||||55
1735557000000|2024-12-30 11:10:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|240
1735557300000|2024-12-30 11:15:00|||||||||19
1735557600000|2024-12-30 11:20:00|||||||||21
1735557900000|2024-12-30 11:25:00|||||||||467
1735558200000|2024-12-30 11:30:00|||||||||61
1735558500000|2024-12-30 11:35:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|451
1735558800000|2024-12-30 11:40:00|||||||||12
1735559100000|2024-12-30 11:45:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|80
1735559400000|2024-12-30 11:50:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|174
1735559700000|2024-12-30 11:55:00|10273.1|10271.1|10274.2|10272.2|10274.2|10272.2|10272.9|10270.9|1167
1735560000000|2024-12-30 12:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|1221
1735560300000|2024-12-30 12:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1747
1735560600000|2024-12-30 12:10:00|||||||||522
1735560900000|2024-12-30 12:15:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|552
1735561200000|2024-12-30 12:20:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|990
1735561500000|2024-12-30 12:25:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|1497
1735561800000|2024-12-30 12:30:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|285
1735562100000|2024-12-30 12:35:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|910
1735562400000|2024-12-30 12:40:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|581
1735562700000|2024-12-30 12:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|610
1735563000000|2024-12-30 12:50:00|||||||||1457
1735563300000|2024-12-30 12:55:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|538
1735563600000|2024-12-30 13:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1341
1735563900000|2024-12-30 13:05:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|1413
1735564200000|2024-12-30 13:10:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|621
1735564500000|2024-12-30 13:15:00|10276.8|10274.8|10276.2|10274.2|10277|10275|10276.2|10274.2|1049
1735564800000|2024-12-30 13:20:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1545
1735565100000|2024-12-30 13:25:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|1439
1735565400000|2024-12-30 13:30:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|2488
1735565700000|2024-12-30 13:35:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|1546
1735566000000|2024-12-30 13:40:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|2132
1735566300000|2024-12-30 13:45:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|686
1735566600000|2024-12-30 13:50:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1286
1735566900000|2024-12-30 13:55:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1916
1735567200000|2024-12-30 14:00:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1061
1735567500000|2024-12-30 14:05:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|859
1735567800000|2024-12-30 14:10:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|741
1735568100000|2024-12-30 14:15:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|568
1735568400000|2024-12-30 14:20:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1338
1735568700000|2024-12-30 14:25:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1208
1735569000000|2024-12-30 14:30:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1822
1735569300000|2024-12-30 14:35:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1205
1735569600000|2024-12-30 14:40:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1554
1735569900000|2024-12-30 14:45:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|3024
1735570200000|2024-12-30 14:50:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|3378
1735570500000|2024-12-30 14:55:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|5450
1735570800000|2024-12-30 15:00:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|2219
1735571100000|2024-12-30 15:05:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|1884
1735571400000|2024-12-30 15:10:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|662
1735571700000|2024-12-30 15:15:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|1080
1735572000000|2024-12-30 15:20:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|2731
1735572300000|2024-12-30 15:25:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|1394
1735572600000|2024-12-30 15:30:00|10282.4|10280.4|10281.7|10279.7|10282.6|10280.6|10281.7|10279.7|3620
1735572900000|2024-12-30 15:35:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|5470
1735573200000|2024-12-30 15:40:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|1414
1735573500000|2024-12-30 15:45:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|1477
1735573800000|2024-12-30 15:50:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|2570
1735574100000|2024-12-30 15:55:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|351
1735574400000|2024-12-30 16:00:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|2262
1735574700000|2024-12-30 16:05:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1322
1735575000000|2024-12-30 16:10:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|939
1735575300000|2024-12-30 16:15:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|2135
1735575600000|2024-12-30 16:20:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|654
1735575900000|2024-12-30 16:25:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1383
1735576200000|2024-12-30 16:30:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|529
1735576500000|2024-12-30 16:35:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|214
1735576800000|2024-12-30 16:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|972
1735577100000|2024-12-30 16:45:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|976
1735577400000|2024-12-30 16:50:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|331
1735577700000|2024-12-30 16:55:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|631
1735578000000|2024-12-30 17:00:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1177
1735578300000|2024-12-30 17:05:00|||||||||180
1735578600000|2024-12-30 17:10:00|||||||||301
1735578900000|2024-12-30 17:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|440
1735579200000|2024-12-30 17:20:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|3431
1735579500000|2024-12-30 17:25:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|1943
1735579800000|2024-12-30 17:30:00|||||||||335
1735580100000|2024-12-30 17:35:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|373
1735580400000|2024-12-30 17:40:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1104
1735580700000|2024-12-30 17:45:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|515
1735581000000|2024-12-30 17:50:00|10280.1|10278.1|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|896
1735581300000|2024-12-30 17:55:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1217
1735581600000|2024-12-30 18:00:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|521
1735581900000|2024-12-30 18:05:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|283
1735582200000|2024-12-30 18:10:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1876
1735582500000|2024-12-30 18:15:00|||||||||41
1735582800000|2024-12-30 18:20:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1401
1735583100000|2024-12-30 18:25:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|604
1735583400000|2024-12-30 18:30:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|918
1735583700000|2024-12-30 18:35:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1139
1735584000000|2024-12-30 18:40:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|855
1735584300000|2024-12-30 18:45:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|144
1735584600000|2024-12-30 18:50:00|||||||||83
1735584900000|2024-12-30 18:55:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|131
1735585200000|2024-12-30 19:00:00|||||||||423
1735585500000|2024-12-30 19:05:00|||||||||678
1735585800000|2024-12-30 19:10:00|10282.8|10280.8|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|2010
1735586100000|2024-12-30 19:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|414
1735586400000|2024-12-30 19:20:00|||||||||902
1735586700000|2024-12-30 19:25:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1336
1735587000000|2024-12-30 19:30:00|||||||||981
1735587300000|2024-12-30 19:35:00|||||||||266
1735587600000|2024-12-30 19:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|1225
1735587900000|2024-12-30 19:45:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|2225
1735588200000|2024-12-30 19:50:00|||||||||714
1735588500000|2024-12-30 19:55:00|||||||||3781
1735588800000|2024-12-30 20:00:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|2378
1735589100000|2024-12-30 20:05:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|1373
1735589400000|2024-12-30 20:10:00|||||||||1082
1735589700000|2024-12-30 20:15:00|||||||||547
1735590000000|2024-12-30 20:20:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|507
1735590300000|2024-12-30 20:25:00|||||||||345
1735590600000|2024-12-30 20:30:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1041
1735590900000|2024-12-30 20:35:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1442
1735591200000|2024-12-30 20:40:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|604
1735591500000|2024-12-30 20:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|530
1735591800000|2024-12-30 20:50:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|772
1735592100000|2024-12-30 20:55:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|2521
1735592400000|2024-12-30 21:00:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|5572
1735592700000|2024-12-30 21:05:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|677
1735593000000|2024-12-30 21:10:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|200
1735593300000|2024-12-30 21:15:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|477
1735593600000|2024-12-30 21:20:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|593
1735593900000|2024-12-30 21:25:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|931
1735594200000|2024-12-30 21:30:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|3334
1735594500000|2024-12-30 21:35:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10283|10281|198
1735594800000|2024-12-30 21:40:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|4663
1735595100000|2024-12-30 21:45:00|||||||||1290
1735595400000|2024-12-30 21:50:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|613
1735595700000|2024-12-30 21:55:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|396
1735599600000|2024-12-30 23:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|172
1735599900000|2024-12-30 23:05:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|992
1735600200000|2024-12-30 23:10:00|10282.8|10280.8|10283|10281|10283.2|10281.2|10282.8|10280.8|374
1735600500000|2024-12-30 23:15:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283|10281|153
1735600800000|2024-12-30 23:20:00|||||||||1
1735601100000|2024-12-30 23:25:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|317
1735601700000|2024-12-30 23:35:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|46
1735602000000|2024-12-30 23:40:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|120
1735602300000|2024-12-30 23:45:00|||||||||50
1735602600000|2024-12-30 23:50:00|||||||||50
1735602900000|2024-12-30 23:55:00|||||||||81
1735603200000|2024-12-31 00:00:00|||||||||12
1735603500000|2024-12-31 00:05:00|||||||||5
1735603800000|2024-12-31 00:10:00|||||||||32
1735604100000|2024-12-31 00:15:00|||||||||126
1735604700000|2024-12-31 00:25:00|||||||||104
1735605000000|2024-12-31 00:30:00|||||||||61
1735605300000|2024-12-31 00:35:00|||||||||51
1735605600000|2024-12-31 00:40:00|||||||||186
1735605900000|2024-12-31 00:45:00|||||||||135
1735606200000|2024-12-31 00:50:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|238
1735606500000|2024-12-31 00:55:00|||||||||310
1735606800000|2024-12-31 01:00:00|||||||||159
1735607100000|2024-12-31 01:05:00|10284|10282|10284|10282|10284|10282|10284|10282|158
1735607400000|2024-12-31 01:10:00|||||||||149
1735607700000|2024-12-31 01:15:00|||||||||194
1735608000000|2024-12-31 01:20:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|897
1735608300000|2024-12-31 01:25:00|10284.6|10282.6|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|1726
1735608600000|2024-12-31 01:30:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|299
1735608900000|2024-12-31 01:35:00|||||||||5
1735609200000|2024-12-31 01:40:00|||||||||16
1735609500000|2024-12-31 01:45:00|||||||||27
1735609800000|2024-12-31 01:50:00|||||||||8
1735610100000|2024-12-31 01:55:00|||||||||6
1735610400000|2024-12-31 02:00:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|189
1735610700000|2024-12-31 02:05:00|||||||||58
1735611000000|2024-12-31 02:10:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|570
1735611300000|2024-12-31 02:15:00|||||||||61
1735611600000|2024-12-31 02:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|216
1735611900000|2024-12-31 02:25:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|708
1735612200000|2024-12-31 02:30:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|164
1735612500000|2024-12-31 02:35:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|225
1735613100000|2024-12-31 02:45:00|||||||||2
1735613400000|2024-12-31 02:50:00|||||||||43
1735613700000|2024-12-31 02:55:00|||||||||39
1735614000000|2024-12-31 03:00:00|||||||||1
1735614300000|2024-12-31 03:05:00|||||||||156
1735614600000|2024-12-31 03:10:00|||||||||18
1735614900000|2024-12-31 03:15:00|||||||||6
1735615200000|2024-12-31 03:20:00|10285.4|10283.4|10285.2|10283.2|10285.4|10283.4|10285.2|10283.2|816
1735615800000|2024-12-31 03:30:00|||||||||2
1735616100000|2024-12-31 03:35:00|||||||||7
1735616400000|2024-12-31 03:40:00|||||||||1
1735616700000|2024-12-31 03:45:00|||||||||75
1735617000000|2024-12-31 03:50:00|||||||||4
1735617900000|2024-12-31 04:05:00|||||||||13
1735618200000|2024-12-31 04:10:00|||||||||10
1735618500000|2024-12-31 04:15:00|||||||||1
1735618800000|2024-12-31 04:20:00|||||||||1
1735619100000|2024-12-31 04:25:00|||||||||57
1735620000000|2024-12-31 04:40:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|194
1735620300000|2024-12-31 04:45:00|||||||||4
1735621200000|2024-12-31 05:00:00|||||||||114
1735621500000|2024-12-31 05:05:00|||||||||2
1735621800000|2024-12-31 05:10:00|10286|10284|10286|10284|10286|10284|10286|10284|614
1735622100000|2024-12-31 05:15:00|||||||||191
1735622400000|2024-12-31 05:20:00|||||||||26
1735622700000|2024-12-31 05:25:00|||||||||27
1735623000000|2024-12-31 05:30:00|||||||||156
1735623300000|2024-12-31 05:35:00|||||||||4
1735623600000|2024-12-31 05:40:00|||||||||1
1735623900000|2024-12-31 05:45:00|||||||||29
1735624500000|2024-12-31 05:55:00|||||||||1
1735624800000|2024-12-31 06:00:00|||||||||23
1735625100000|2024-12-31 06:05:00|||||||||231
1735625400000|2024-12-31 06:10:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|190
1735625700000|2024-12-31 06:15:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|492
1735626000000|2024-12-31 06:20:00|||||||||68
1735626300000|2024-12-31 06:25:00|||||||||8
1735626600000|2024-12-31 06:30:00|||||||||2
1735626900000|2024-12-31 06:35:00|10286|10284|10286|10284|10286|10284|10286|10284|402
1735627200000|2024-12-31 06:40:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|268
1735627500000|2024-12-31 06:45:00|||||||||2
1735627800000|2024-12-31 06:50:00|||||||||54
1735628100000|2024-12-31 06:55:00|||||||||4
1735628400000|2024-12-31 07:00:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|652
1735628700000|2024-12-31 07:05:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|536
1735629000000|2024-12-31 07:10:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10286|10284|301
1735629300000|2024-12-31 07:15:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|232
1735629600000|2024-12-31 07:20:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|101
1735629900000|2024-12-31 07:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|604
1735630200000|2024-12-31 07:30:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|793
1735630500000|2024-12-31 07:35:00|||||||||26
1735630800000|2024-12-31 07:40:00|10286|10284|10286|10284|10286|10284|10286|10284|207
1735631100000|2024-12-31 07:45:00|||||||||353
1735631400000|2024-12-31 07:50:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|447
1735631700000|2024-12-31 07:55:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|164
1735632000000|2024-12-31 08:00:00|||||||||111
1735632300000|2024-12-31 08:05:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|540
1735632600000|2024-12-31 08:10:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|355
1735632900000|2024-12-31 08:15:00|10285.6|10283.6|10285.4|10283.4|10285.6|10283.6|10285.2|10283.2|202
1735633200000|2024-12-31 08:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|0
1735633500000|2024-12-31 08:25:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|251
1735633800000|2024-12-31 08:30:00|||||||||43
1735634100000|2024-12-31 08:35:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|384
1735634400000|2024-12-31 08:40:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|722
1735634700000|2024-12-31 08:45:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|282
1735635000000|2024-12-31 08:50:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|105
1735635300000|2024-12-31 08:55:00|10286|10284|10286|10284|10286|10284|10286|10284|545
1735635600000|2024-12-31 09:00:00|||||||||39
1735635900000|2024-12-31 09:05:00|||||||||12
1735636200000|2024-12-31 09:10:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|1150
1735636500000|2024-12-31 09:15:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|244
1735636800000|2024-12-31 09:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|319
1735637100000|2024-12-31 09:25:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|168
1735637400000|2024-12-31 09:30:00|||||||||29
1735637700000|2024-12-31 09:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|79
1735638000000|2024-12-31 09:40:00|||||||||79
1735638300000|2024-12-31 09:45:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|273
1735638600000|2024-12-31 09:50:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|238
1735638900000|2024-12-31 09:55:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|186
1735639200000|2024-12-31 10:00:00|||||||||16
1735639500000|2024-12-31 10:05:00|||||||||45
1735639800000|2024-12-31 10:10:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|55
1735640100000|2024-12-31 10:15:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|349
1735640400000|2024-12-31 10:20:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|290
1735640700000|2024-12-31 10:25:00|||||||||14
1735641000000|2024-12-31 10:30:00|||||||||14
1735641300000|2024-12-31 10:35:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|102
1735641600000|2024-12-31 10:40:00|||||||||46
1735641900000|2024-12-31 10:45:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|112
1735642200000|2024-12-31 10:50:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|107
1735642500000|2024-12-31 10:55:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|114
1735642800000|2024-12-31 11:00:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|139
1735643100000|2024-12-31 11:05:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|273
1735643400000|2024-12-31 11:10:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|61
1735643700000|2024-12-31 11:15:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|173
1735644000000|2024-12-31 11:20:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|407
1735644300000|2024-12-31 11:25:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|242
1735644600000|2024-12-31 11:30:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|250
1735644900000|2024-12-31 11:35:00|||||||||121
1735645200000|2024-12-31 11:40:00|||||||||167
1735645500000|2024-12-31 11:45:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|234
1735645800000|2024-12-31 11:50:00|||||||||1
1735646100000|2024-12-31 11:55:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|1109
1735646400000|2024-12-31 12:00:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|669
1735646700000|2024-12-31 12:05:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|1780
1735647000000|2024-12-31 12:10:00|||||||||160
1735647300000|2024-12-31 12:15:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|1689
1735647600000|2024-12-31 12:20:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|726
1735647900000|2024-12-31 12:25:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|513
1735648200000|2024-12-31 12:30:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|370
1735648500000|2024-12-31 12:35:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|1750
1735648800000|2024-12-31 12:40:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|192
1735649100000|2024-12-31 12:45:00|10285.6|10283.6|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|1759
1735649400000|2024-12-31 12:50:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|433
1735649700000|2024-12-31 12:55:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|1576
1735650000000|2024-12-31 13:00:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|535
1735650300000|2024-12-31 13:05:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|626
1735650600000|2024-12-31 13:10:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|873
1735650900000|2024-12-31 13:15:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|1133
1735651200000|2024-12-31 13:20:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|1105
1735651500000|2024-12-31 13:25:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|893
1735651800000|2024-12-31 13:30:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1805
1735652100000|2024-12-31 13:35:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|1544
1735652400000|2024-12-31 13:40:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|995
1735652700000|2024-12-31 13:45:00|10285.6|10283.6|10285.2|10283.2|10286.4|10284.4|10284.8|10282.8|4377
1735653000000|2024-12-31 13:50:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1721
1735653300000|2024-12-31 13:55:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284|10282|1669
1735653600000|2024-12-31 14:00:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|2651
1735653900000|2024-12-31 14:05:00|10284|10282|10284|10282|10284.8|10282.8|10284|10282|638
1735654200000|2024-12-31 14:10:00|10284.4|10282.4|10286|10284|10286|10284|10284.4|10282.4|3245
1735654500000|2024-12-31 14:15:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|541
1735654800000|2024-12-31 14:20:00|10286.4|10284.4|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|1743
1735655100000|2024-12-31 14:25:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1941
1735655400000|2024-12-31 14:30:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|3989
1735655700000|2024-12-31 14:35:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|3254
1735656000000|2024-12-31 14:40:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1487
1735656300000|2024-12-31 14:45:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|2173
1735656600000|2024-12-31 14:50:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1536
1735656900000|2024-12-31 14:55:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|4983
1735657200000|2024-12-31 15:00:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1473
1735657500000|2024-12-31 15:05:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|2346
1735657800000|2024-12-31 15:10:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1734
1735658100000|2024-12-31 15:15:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1098
1735658400000|2024-12-31 15:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1387
1735658700000|2024-12-31 15:25:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|707
1735659000000|2024-12-31 15:30:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|582
1735659300000|2024-12-31 15:35:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1199
1735659600000|2024-12-31 15:40:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|3316
1735659900000|2024-12-31 15:45:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|1244
1735660200000|2024-12-31 15:50:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|1903
1735660500000|2024-12-31 15:55:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|3011
1735660800000|2024-12-31 16:00:00|10286|10284|10284.8|10282.8|10286|10284|10284.8|10282.8|2014
1735661100000|2024-12-31 16:05:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|892
1735661400000|2024-12-31 16:10:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|2850
1735661700000|2024-12-31 16:15:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|754
1735662000000|2024-12-31 16:20:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1667
1735662300000|2024-12-31 16:25:00|10284.4|10282.4|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|1797
1735662600000|2024-12-31 16:30:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|2784
1735662900000|2024-12-31 16:35:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|915
1735663200000|2024-12-31 16:40:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|1867
1735663500000|2024-12-31 16:45:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|1484
1735663800000|2024-12-31 16:50:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|1568
1735664100000|2024-12-31 16:55:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|3291
1735664400000|2024-12-31 17:00:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|2423
1735664700000|2024-12-31 17:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283|10281|1810
1735665000000|2024-12-31 17:10:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|3201
1735665300000|2024-12-31 17:15:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|1710
1735665600000|2024-12-31 17:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|3977
1735665900000|2024-12-31 17:25:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|1854
1735666200000|2024-12-31 17:30:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|2847
1735666500000|2024-12-31 17:35:00|10283.2|10281.2|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|2133
1735666800000|2024-12-31 17:40:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|2531
1735667100000|2024-12-31 17:45:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|3423
1735667400000|2024-12-31 17:50:00|10282.1|10280.1|10282.8|10280.8|10283.6|10281.6|10282.1|10280.1|3037
1735667700000|2024-12-31 17:55:00|10283.2|10281.2|10282.4|10280.4|10284.8|10282.8|10280.1|10278.1|16995
1735668000000|2024-12-31 18:00:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|8622
1735668300000|2024-12-31 18:05:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|3171
1735668600000|2024-12-31 18:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|872
1735668900000|2024-12-31 18:15:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|706
1735669200000|2024-12-31 18:20:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|1859
1735669500000|2024-12-31 18:25:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|135
1735669800000|2024-12-31 18:30:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|1400
1735670100000|2024-12-31 18:35:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|1891
1735670400000|2024-12-31 18:40:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|754
1735670700000|2024-12-31 18:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|1347
1735671000000|2024-12-31 18:50:00|10284.2|10282.2|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|3071
1735671300000|2024-12-31 18:55:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|2904
1735671600000|2024-12-31 19:00:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|681
1735671900000|2024-12-31 19:05:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|160
1735672200000|2024-12-31 19:10:00|||||||||14
1735672500000|2024-12-31 19:15:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|776
1735672800000|2024-12-31 19:20:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|231
1735673100000|2024-12-31 19:25:00|||||||||40
1735673400000|2024-12-31 19:30:00|||||||||204
1735673700000|2024-12-31 19:35:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|165
1735674000000|2024-12-31 19:40:00|||||||||213
1735674300000|2024-12-31 19:45:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|221
1735674600000|2024-12-31 19:50:00|||||||||184
1735674900000|2024-12-31 19:55:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1364
1735675200000|2024-12-31 20:00:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|401
1735675500000|2024-12-31 20:05:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|1930
1735675800000|2024-12-31 20:10:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|503
1735676100000|2024-12-31 20:15:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|128
1735676400000|2024-12-31 20:20:00|||||||||283
1735676700000|2024-12-31 20:25:00|||||||||473
1735677000000|2024-12-31 20:30:00|||||||||93
1735677300000|2024-12-31 20:35:00|||||||||172
1735677600000|2024-12-31 20:40:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|1748
1735677900000|2024-12-31 20:45:00|||||||||73
1735678200000|2024-12-31 20:50:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|700
1735678500000|2024-12-31 20:55:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1508
1735678800000|2024-12-31 21:00:00|||||||||483
1735679100000|2024-12-31 21:05:00|||||||||336
1735679400000|2024-12-31 21:10:00|||||||||48
1735679700000|2024-12-31 21:15:00|||||||||6
1735680000000|2024-12-31 21:20:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|432
1735680300000|2024-12-31 21:25:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|81
1735680600000|2024-12-31 21:30:00|||||||||34
1735681200000|2024-12-31 21:40:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1094
1735681500000|2024-12-31 21:45:00|||||||||203
1735681800000|2024-12-31 21:50:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|516
1735682100000|2024-12-31 21:55:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|188
1735772400000|2025-01-01 23:00:00|10282.4|10280.4|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|578
1735773000000|2025-01-01 23:10:00|||||||||31
1735773300000|2025-01-01 23:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|390
1735773600000|2025-01-01 23:20:00|10281.3|10279.3|10281.3|10279.3|10281.5|10279.5|10280.9|10278.9|1638
1735773900000|2025-01-01 23:25:00|||||||||40
1735774200000|2025-01-01 23:30:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|513
1735774500000|2025-01-01 23:35:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|326
1735774800000|2025-01-01 23:40:00|10280.7|10278.7|10280.5|10278.5|10280.7|10278.7|10280.5|10278.5|85
1735775100000|2025-01-01 23:45:00|10280.7|10278.7|10280.5|10278.5|10280.7|10278.7|10280.5|10278.5|181
1735775400000|2025-01-01 23:50:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|481
1735775700000|2025-01-01 23:55:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|54
1735776000000|2025-01-02 00:00:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|656
1735776300000|2025-01-02 00:05:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|163
1735776600000|2025-01-02 00:10:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|88
1735776900000|2025-01-02 00:15:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|187
1735777200000|2025-01-02 00:20:00|||||||||1
1735777500000|2025-01-02 00:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|120
1735777800000|2025-01-02 00:30:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|144
1735778100000|2025-01-02 00:35:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|73
1735778700000|2025-01-02 00:45:00|||||||||2
1735779000000|2025-01-02 00:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|237
1735779300000|2025-01-02 00:55:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|44
1735779600000|2025-01-02 01:00:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|472
1735779900000|2025-01-02 01:05:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|208
1735780200000|2025-01-02 01:10:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|106
1735780500000|2025-01-02 01:15:00|10279.1|10277.1|10278.9|10276.9|10279.1|10277.1|10278.9|10276.9|244
1735780800000|2025-01-02 01:20:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1970
1735781100000|2025-01-02 01:25:00|||||||||7
1735781400000|2025-01-02 01:30:00|10278.7|10276.7|10278.9|10276.9|10279.1|10277.1|10278.1|10276.1|1715
1735781700000|2025-01-02 01:35:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|183
1735782000000|2025-01-02 01:40:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|232
1735782300000|2025-01-02 01:45:00|||||||||173
1735782600000|2025-01-02 01:50:00|10279.9|10277.9|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|366
1735782900000|2025-01-02 01:55:00|||||||||112
1735783500000|2025-01-02 02:05:00|||||||||96
1735783800000|2025-01-02 02:10:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|111
1735784100000|2025-01-02 02:15:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|110
1735784400000|2025-01-02 02:20:00|||||||||209
1735784700000|2025-01-02 02:25:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|200
1735785000000|2025-01-02 02:30:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|17
1735785300000|2025-01-02 02:35:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|21
1735785600000|2025-01-02 02:40:00|||||||||35
1735785900000|2025-01-02 02:45:00|10280.7|10278.7|10280.9|10278.9|10280.9|10278.9|10280.7|10278.7|25
1735786200000|2025-01-02 02:50:00|||||||||136
1735786500000|2025-01-02 02:55:00|||||||||14
1735786800000|2025-01-02 03:00:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|505
1735787400000|2025-01-02 03:10:00|||||||||236
1735787700000|2025-01-02 03:15:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|275
1735788300000|2025-01-02 03:25:00|||||||||50
1735788600000|2025-01-02 03:30:00|||||||||45
1735788900000|2025-01-02 03:35:00|||||||||4
1735789200000|2025-01-02 03:40:00|||||||||5
1735789500000|2025-01-02 03:45:00|||||||||21
1735790100000|2025-01-02 03:55:00|||||||||2
1735790400000|2025-01-02 04:00:00|||||||||5
1735790700000|2025-01-02 04:05:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|640
1735791000000|2025-01-02 04:10:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|582
1735791300000|2025-01-02 04:15:00|||||||||485
1735791600000|2025-01-02 04:20:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|707
1735791900000|2025-01-02 04:25:00|||||||||322
1735792200000|2025-01-02 04:30:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|1100
1735792500000|2025-01-02 04:35:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|220
1735792800000|2025-01-02 04:40:00|||||||||123
1735793100000|2025-01-02 04:45:00|||||||||393
1735793400000|2025-01-02 04:50:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|795
1735793700000|2025-01-02 04:55:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|1060
1735794300000|2025-01-02 05:05:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|124
1735794600000|2025-01-02 05:10:00|||||||||227
1735794900000|2025-01-02 05:15:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|353
1735795200000|2025-01-02 05:20:00|||||||||82
1735795500000|2025-01-02 05:25:00|||||||||2
1735795800000|2025-01-02 05:30:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|249
1735796100000|2025-01-02 05:35:00|||||||||3
1735796400000|2025-01-02 05:40:00|||||||||16
1735796700000|2025-01-02 05:45:00|||||||||160
1735797000000|2025-01-02 05:50:00|||||||||114
1735797600000|2025-01-02 06:00:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|251
1735797900000|2025-01-02 06:05:00|||||||||14
1735798200000|2025-01-02 06:10:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|46
1735798500000|2025-01-02 06:15:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|711
1735798800000|2025-01-02 06:20:00|||||||||7
1735799100000|2025-01-02 06:25:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|39
1735799400000|2025-01-02 06:30:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|150
1735799700000|2025-01-02 06:35:00|||||||||29
1735800000000|2025-01-02 06:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|969
1735800300000|2025-01-02 06:45:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|404
1735800600000|2025-01-02 06:50:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|254
1735800900000|2025-01-02 06:55:00|10284|10282|10284|10282|10284|10282|10284|10282|261
1735801200000|2025-01-02 07:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|577
1735801500000|2025-01-02 07:05:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|765
1735801800000|2025-01-02 07:10:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|1225
1735802100000|2025-01-02 07:15:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|656
1735802400000|2025-01-02 07:20:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|1368
1735802700000|2025-01-02 07:25:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|343
1735803000000|2025-01-02 07:30:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|339
1735803300000|2025-01-02 07:35:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|627
1735803600000|2025-01-02 07:40:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|246
1735803900000|2025-01-02 07:45:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|761
1735804200000|2025-01-02 07:50:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|633
1735804500000|2025-01-02 07:55:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|655
1735804800000|2025-01-02 08:00:00|10285.6|10283.6|10285.2|10283.2|10286|10284|10285.2|10283.2|360
1735805100000|2025-01-02 08:05:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|337
1735805400000|2025-01-02 08:10:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|639
1735805700000|2025-01-02 08:15:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.6|10283.6|857
1735806000000|2025-01-02 08:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|519
1735806300000|2025-01-02 08:25:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|240
1735806600000|2025-01-02 08:30:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|333
1735806900000|2025-01-02 08:35:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|868
1735807200000|2025-01-02 08:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|435
1735807500000|2025-01-02 08:45:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.6|10283.6|1104
1735807800000|2025-01-02 08:50:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|915
1735808100000|2025-01-02 08:55:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|418
1735808400000|2025-01-02 09:00:00|10286|10284|10285.2|10283.2|10286.4|10284.4|10285.2|10283.2|1763
1735808700000|2025-01-02 09:05:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|519
1735809000000|2025-01-02 09:10:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|690
1735809300000|2025-01-02 09:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|548
1735809600000|2025-01-02 09:20:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|763
1735809900000|2025-01-02 09:25:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|440
1735810200000|2025-01-02 09:30:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|972
1735810500000|2025-01-02 09:35:00|10286.7|10284.7|10286.5|10284.5|10287.1|10285.1|10286.4|10284.4|675
1735810800000|2025-01-02 09:40:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|367
1735811100000|2025-01-02 09:45:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|655
1735811400000|2025-01-02 09:50:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|391
1735811700000|2025-01-02 09:55:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.3|10285.3|411
1735812000000|2025-01-02 10:00:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|471
1735812300000|2025-01-02 10:05:00|10286.9|10284.9|10286.7|10284.7|10286.9|10284.9|10286.7|10284.7|713
1735812600000|2025-01-02 10:10:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|730
1735812900000|2025-01-02 10:15:00|10286.7|10284.7|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|431
1735813200000|2025-01-02 10:20:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10288.1|10286.1|966
1735813500000|2025-01-02 10:25:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1167
1735813800000|2025-01-02 10:30:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|644
1735814100000|2025-01-02 10:35:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|514
1735814400000|2025-01-02 10:40:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1911
1735814700000|2025-01-02 10:45:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|370
1735815000000|2025-01-02 10:50:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|907
1735815300000|2025-01-02 10:55:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|604
1735815600000|2025-01-02 11:00:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|268
1735815900000|2025-01-02 11:05:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|847
1735816200000|2025-01-02 11:10:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|956
1735816500000|2025-01-02 11:15:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|179
1735816800000|2025-01-02 11:20:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1084
1735817100000|2025-01-02 11:25:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|510
1735817400000|2025-01-02 11:30:00|||||||||231
1735817700000|2025-01-02 11:35:00|||||||||4
1735818000000|2025-01-02 11:40:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|239
1735818300000|2025-01-02 11:45:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1150
1735818600000|2025-01-02 11:50:00|||||||||1039
1735818900000|2025-01-02 11:55:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.3|10285.3|396
1735819200000|2025-01-02 12:00:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1920
1735819500000|2025-01-02 12:05:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1559
1735819800000|2025-01-02 12:10:00|10287.7|10285.7|10288.3|10286.3|10288.3|10286.3|10287.7|10285.7|1016
1735820100000|2025-01-02 12:15:00|10287.9|10285.9|10287.1|10285.1|10288.3|10286.3|10287.1|10285.1|1860
1735820400000|2025-01-02 12:20:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|485
1735820700000|2025-01-02 12:25:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|518
1735821000000|2025-01-02 12:30:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10286.7|10284.7|1142
1735821300000|2025-01-02 12:35:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1146
1735821600000|2025-01-02 12:40:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|966
1735821900000|2025-01-02 12:45:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|2070
1735822200000|2025-01-02 12:50:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|591
1735822500000|2025-01-02 12:55:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1084
1735822800000|2025-01-02 13:00:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|1322
1735823100000|2025-01-02 13:05:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|798
1735823400000|2025-01-02 13:10:00|10288.5|10286.5|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1128
1735823700000|2025-01-02 13:15:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|1157
1735824000000|2025-01-02 13:20:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|2486
1735824300000|2025-01-02 13:25:00|10289.5|10287.5|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|3844
1735824600000|2025-01-02 13:30:00|10289.7|10287.7|10286.7|10284.7|10289.7|10287.7|10285.2|10283.2|10204
1735824900000|2025-01-02 13:35:00|10286.4|10284.4|10287.1|10285.1|10287.5|10285.5|10286|10284|3010
1735825200000|2025-01-02 13:40:00|10287.5|10285.5|10289.1|10287.1|10289.1|10287.1|10287.1|10285.1|2027
1735825500000|2025-01-02 13:45:00|10288.7|10286.7|10289.9|10287.9|10290.3|10288.3|10288.7|10286.7|4412
1735825800000|2025-01-02 13:50:00|10289.5|10287.5|10288.3|10286.3|10289.5|10287.5|10287.5|10285.5|2553
1735826100000|2025-01-02 13:55:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|3317
1735826400000|2025-01-02 14:00:00|10288.7|10286.7|10287.1|10285.1|10289.1|10287.1|10286.4|10284.4|1984
1735826700000|2025-01-02 14:05:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|1348
1735827000000|2025-01-02 14:10:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10285.2|10283.2|1922
1735827300000|2025-01-02 14:15:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.2|10283.2|2162
1735827600000|2025-01-02 14:20:00|10285.6|10283.6|10286.4|10284.4|10286.7|10284.7|10285.6|10283.6|1335
1735827900000|2025-01-02 14:25:00|10286|10284|10286|10284|10286.7|10284.7|10286|10284|2742
1735828200000|2025-01-02 14:30:00|10286.4|10284.4|10287.5|10285.5|10287.5|10285.5|10286|10284|1416
1735828500000|2025-01-02 14:35:00|10287.1|10285.1|10285.6|10283.6|10287.5|10285.5|10285.6|10283.6|2385
1735828800000|2025-01-02 14:40:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|1517
1735829100000|2025-01-02 14:45:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|1854
1735829400000|2025-01-02 14:50:00|10285|10283|10286|10284|10286.7|10284.7|10284.8|10282.8|1839
1735829700000|2025-01-02 14:55:00|10286.4|10284.4|10286.7|10284.7|10286.9|10284.9|10286|10284|1528
1735830000000|2025-01-02 15:00:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286|10284|2097
1735830300000|2025-01-02 15:05:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|1126
1735830600000|2025-01-02 15:10:00|10287.9|10285.9|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|1006
1735830900000|2025-01-02 15:15:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1566
1735831200000|2025-01-02 15:20:00|10286.7|10284.7|10287.1|10285.1|10287.9|10285.9|10286.4|10284.4|5124
1735831500000|2025-01-02 15:25:00|10287.5|10285.5|10285.6|10283.6|10287.5|10285.5|10285.2|10283.2|3828
1735831800000|2025-01-02 15:30:00|10286|10284|10285.2|10283.2|10286|10284|10284.8|10282.8|2028
1735832100000|2025-01-02 15:35:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1914
1735832400000|2025-01-02 15:40:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284|10282|1794
1735832700000|2025-01-02 15:45:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|1401
1735833000000|2025-01-02 15:50:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|3360
1735833300000|2025-01-02 15:55:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10282.4|10280.4|2741
1735833600000|2025-01-02 16:00:00|10283|10281|10282.1|10280.1|10283|10281|10282.1|10280.1|2760
1735833900000|2025-01-02 16:05:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|4343
1735834200000|2025-01-02 16:10:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|2348
1735834500000|2025-01-02 16:15:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|3084
1735834800000|2025-01-02 16:20:00|10281.9|10279.9|10280.5|10278.5|10282.1|10280.1|10280.5|10278.5|3929
1735835100000|2025-01-02 16:25:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|2786
1735835400000|2025-01-02 16:30:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|3308
1735835700000|2025-01-02 16:35:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1168
1735836000000|2025-01-02 16:40:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|375
1735836300000|2025-01-02 16:45:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|1123
1735836600000|2025-01-02 16:50:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1374
1735836900000|2025-01-02 16:55:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|1900
1735837200000|2025-01-02 17:00:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|1510
1735837500000|2025-01-02 17:05:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|1684
1735837800000|2025-01-02 17:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|967
1735838100000|2025-01-02 17:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|1657
1735838400000|2025-01-02 17:20:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|1080
1735838700000|2025-01-02 17:25:00|||||||||1011
1735839000000|2025-01-02 17:30:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|1911
1735839300000|2025-01-02 17:35:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|1697
1735839600000|2025-01-02 17:40:00|10279.7|10277.7|10280.9|10278.9|10281.3|10279.3|10279.3|10277.3|3061
1735839900000|2025-01-02 17:45:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|1723
1735840200000|2025-01-02 17:50:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|1695
1735840500000|2025-01-02 17:55:00|10280.1|10278.1|10280.9|10278.9|10281.3|10279.3|10280.1|10278.1|2096
1735840800000|2025-01-02 18:00:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|689
1735841100000|2025-01-02 18:05:00|10281.3|10279.3|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|2499
1735841400000|2025-01-02 18:10:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|444
1735841700000|2025-01-02 18:15:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|199
1735842000000|2025-01-02 18:20:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1692
1735842300000|2025-01-02 18:25:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1235
1735842600000|2025-01-02 18:30:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1255
1735842900000|2025-01-02 18:35:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|518
1735843200000|2025-01-02 18:40:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1779
1735843500000|2025-01-02 18:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|597
1735843800000|2025-01-02 18:50:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1564
1735844100000|2025-01-02 18:55:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|1532
1735844400000|2025-01-02 19:00:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|2249
1735844700000|2025-01-02 19:05:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1453
1735845000000|2025-01-02 19:10:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|628
1735845300000|2025-01-02 19:15:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|2067
1735845600000|2025-01-02 19:20:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|823
1735845900000|2025-01-02 19:25:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|1595
1735846200000|2025-01-02 19:30:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|913
1735846500000|2025-01-02 19:35:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|768
1735846800000|2025-01-02 19:40:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|865
1735847100000|2025-01-02 19:45:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|1778
1735847400000|2025-01-02 19:50:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|524
1735847700000|2025-01-02 19:55:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|6285
1735848000000|2025-01-02 20:00:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|2176
1735848300000|2025-01-02 20:05:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|651
1735848600000|2025-01-02 20:10:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1406
1735848900000|2025-01-02 20:15:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|1259
1735849200000|2025-01-02 20:20:00|||||||||1419
1735849500000|2025-01-02 20:25:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|948
1735849800000|2025-01-02 20:30:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|1848
1735850100000|2025-01-02 20:35:00|||||||||1429
1735850400000|2025-01-02 20:40:00|10281.5|10279.5|10281.3|10279.3|10281.5|10279.5|10280.9|10278.9|840
1735850700000|2025-01-02 20:45:00|||||||||359
1735851000000|2025-01-02 20:50:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1003
1735851300000|2025-01-02 20:55:00|10280.9|10278.9|10281.1|10279.1|10281.7|10279.7|10280.9|10278.9|3398
1735851600000|2025-01-02 21:00:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|842
1735851900000|2025-01-02 21:05:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1133
1735852200000|2025-01-02 21:10:00|||||||||1025
1735852500000|2025-01-02 21:15:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1452
1735852800000|2025-01-02 21:20:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|502
1735853100000|2025-01-02 21:25:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|907
1735853400000|2025-01-02 21:30:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|189
1735853700000|2025-01-02 21:35:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|179
1735854000000|2025-01-02 21:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|413
1735854300000|2025-01-02 21:45:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|1000
1735854600000|2025-01-02 21:50:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|543
1735854900000|2025-01-02 21:55:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|938
1735858800000|2025-01-02 23:00:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|303
1735859100000|2025-01-02 23:05:00|||||||||9
1735859400000|2025-01-02 23:10:00|||||||||14
1735859700000|2025-01-02 23:15:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|217
1735860000000|2025-01-02 23:20:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|212
1735860900000|2025-01-02 23:35:00|||||||||40
1735861200000|2025-01-02 23:40:00|||||||||6
1735861500000|2025-01-02 23:45:00|||||||||306
1735861800000|2025-01-02 23:50:00|||||||||17
1735862100000|2025-01-02 23:55:00|||||||||11
1735862400000|2025-01-03 00:00:00|||||||||38
1735863000000|2025-01-03 00:10:00|||||||||11
1735863300000|2025-01-03 00:15:00|||||||||25
1735863600000|2025-01-03 00:20:00|||||||||4
1735863900000|2025-01-03 00:25:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|28
1735864200000|2025-01-03 00:30:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|22
1735864500000|2025-01-03 00:35:00|||||||||236
1735864800000|2025-01-03 00:40:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|271
1735865400000|2025-01-03 00:50:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|235
1735865700000|2025-01-03 00:55:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|119
1735866000000|2025-01-03 01:00:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|126
1735866300000|2025-01-03 01:05:00|||||||||5
1735866600000|2025-01-03 01:10:00|||||||||33
1735866900000|2025-01-03 01:15:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|380
1735867200000|2025-01-03 01:20:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|327
1735867500000|2025-01-03 01:25:00|||||||||9
1735867800000|2025-01-03 01:30:00|||||||||43
1735868100000|2025-01-03 01:35:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|85
1735868400000|2025-01-03 01:40:00|||||||||2
1735868700000|2025-01-03 01:45:00|||||||||518
1735869000000|2025-01-03 01:50:00|||||||||2
1735869300000|2025-01-03 01:55:00|||||||||107
1735869600000|2025-01-03 02:00:00|10284|10282|10284|10282|10284|10282|10284|10282|61
1735869900000|2025-01-03 02:05:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|180
1735870200000|2025-01-03 02:10:00|||||||||94
1735870500000|2025-01-03 02:15:00|||||||||4
1735870800000|2025-01-03 02:20:00|||||||||4
1735871700000|2025-01-03 02:35:00|||||||||4
1735872000000|2025-01-03 02:40:00|||||||||22
1735872300000|2025-01-03 02:45:00|||||||||26
1735872600000|2025-01-03 02:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|54
1735873500000|2025-01-03 03:05:00|||||||||45
1735873800000|2025-01-03 03:10:00|||||||||209
1735874100000|2025-01-03 03:15:00|||||||||3
1735875000000|2025-01-03 03:30:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|646
1735875900000|2025-01-03 03:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|363
1735876200000|2025-01-03 03:50:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|98
1735876500000|2025-01-03 03:55:00|||||||||12
1735876800000|2025-01-03 04:00:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|393
1735877400000|2025-01-03 04:10:00|||||||||7
1735877700000|2025-01-03 04:15:00|||||||||724
1735878000000|2025-01-03 04:20:00|||||||||3
1735878600000|2025-01-03 04:30:00|||||||||1
1735878900000|2025-01-03 04:35:00|||||||||1
1735879200000|2025-01-03 04:40:00|||||||||7
1735879500000|2025-01-03 04:45:00|||||||||138
1735879800000|2025-01-03 04:50:00|||||||||415
1735880100000|2025-01-03 04:55:00|||||||||50
1735880400000|2025-01-03 05:00:00|||||||||53
1735880700000|2025-01-03 05:05:00|10284.6|10282.6|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|195
1735881000000|2025-01-03 05:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|166
1735881300000|2025-01-03 05:15:00|||||||||7
1735881600000|2025-01-03 05:20:00|||||||||6
1735881900000|2025-01-03 05:25:00|||||||||3
1735882200000|2025-01-03 05:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|61
1735882500000|2025-01-03 05:35:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|558
1735882800000|2025-01-03 05:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|33
1735883100000|2025-01-03 05:45:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|59
1735883400000|2025-01-03 05:50:00|||||||||86
1735884900000|2025-01-03 06:15:00|||||||||10
1735885200000|2025-01-03 06:20:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|217
1735885500000|2025-01-03 06:25:00|||||||||134
1735885800000|2025-01-03 06:30:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|117
1735886100000|2025-01-03 06:35:00|||||||||170
1735886400000|2025-01-03 06:40:00|||||||||4
1735886700000|2025-01-03 06:45:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|124
1735887000000|2025-01-03 06:50:00|||||||||11
1735887600000|2025-01-03 07:00:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1234
1735887900000|2025-01-03 07:05:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|116
1735888200000|2025-01-03 07:10:00|||||||||565
1735888500000|2025-01-03 07:15:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|864
1735888800000|2025-01-03 07:20:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|320
1735889100000|2025-01-03 07:25:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|234
1735889400000|2025-01-03 07:30:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|410
1735889700000|2025-01-03 07:35:00|||||||||23
1735890000000|2025-01-03 07:40:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|204
1735890300000|2025-01-03 07:45:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|413
1735890600000|2025-01-03 07:50:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|1352
1735890900000|2025-01-03 07:55:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|718
1735891200000|2025-01-03 08:00:00|10284.4|10282.4|10282.8|10280.8|10284.8|10282.8|10282.8|10280.8|1616
1735891500000|2025-01-03 08:05:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|476
1735891800000|2025-01-03 08:10:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|393
1735892100000|2025-01-03 08:15:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1030
1735892400000|2025-01-03 08:20:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1290
1735892700000|2025-01-03 08:25:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|435
1735893000000|2025-01-03 08:30:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|1325
1735893300000|2025-01-03 08:35:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|873
1735893600000|2025-01-03 08:40:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|529
1735893900000|2025-01-03 08:45:00|10282.1|10280.1|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|230
1735894200000|2025-01-03 08:50:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283|10281|744
1735894500000|2025-01-03 08:55:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|389
1735894800000|2025-01-03 09:00:00|10283|10281|10282.4|10280.4|10283|10281|10282.4|10280.4|796
1735895100000|2025-01-03 09:05:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|695
1735895400000|2025-01-03 09:10:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|703
1735895700000|2025-01-03 09:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|786
1735896000000|2025-01-03 09:20:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|442
1735896300000|2025-01-03 09:25:00|||||||||969
1735896600000|2025-01-03 09:30:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|294
1735896900000|2025-01-03 09:35:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|1645
1735897200000|2025-01-03 09:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|371
1735897500000|2025-01-03 09:45:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|773
1735897800000|2025-01-03 09:50:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|600
1735898100000|2025-01-03 09:55:00|||||||||94
1735898400000|2025-01-03 10:00:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|573
1735898700000|2025-01-03 10:05:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1097
1735899000000|2025-01-03 10:10:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|222
1735899300000|2025-01-03 10:15:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|186
1735899600000|2025-01-03 10:20:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|683
1735899900000|2025-01-03 10:25:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|531
1735900200000|2025-01-03 10:30:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|195
1735900500000|2025-01-03 10:35:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|251
1735900800000|2025-01-03 10:40:00|10283|10281|10283.2|10281.2|10283.6|10281.6|10283|10281|533
1735901100000|2025-01-03 10:45:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|340
1735901400000|2025-01-03 10:50:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|499
1735901700000|2025-01-03 10:55:00|||||||||48
1735902000000|2025-01-03 11:00:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|450
1735902300000|2025-01-03 11:05:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|212
1735902600000|2025-01-03 11:10:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|283
1735902900000|2025-01-03 11:15:00|||||||||81
1735903200000|2025-01-03 11:20:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|102
1735903500000|2025-01-03 11:25:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10283.2|10281.2|696
1735903800000|2025-01-03 11:30:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|950
1735904100000|2025-01-03 11:35:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|166
1735904400000|2025-01-03 11:40:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|385
1735904700000|2025-01-03 11:45:00|10284|10282|10284|10282|10284|10282|10284|10282|235
1735905000000|2025-01-03 11:50:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|444
1735905300000|2025-01-03 11:55:00|||||||||92
1735905600000|2025-01-03 12:00:00|10284|10282|10283.2|10281.2|10284|10282|10283.2|10281.2|633
1735905900000|2025-01-03 12:05:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|144
1735906200000|2025-01-03 12:10:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|247
1735906500000|2025-01-03 12:15:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|503
1735906800000|2025-01-03 12:20:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|1069
1735907100000|2025-01-03 12:25:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10284|10282|1248
1735907400000|2025-01-03 12:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|565
1735907700000|2025-01-03 12:35:00|10285|10283|10284.4|10282.4|10285|10283|10284.4|10282.4|748
1735908000000|2025-01-03 12:40:00|10284.6|10282.6|10284.4|10282.4|10284.6|10282.6|10284.4|10282.4|246
1735908300000|2025-01-03 12:45:00|10284.6|10282.6|10284.8|10282.8|10285.2|10283.2|10284.6|10282.6|765
1735908600000|2025-01-03 12:50:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|515
1735908900000|2025-01-03 12:55:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|1112
1735909200000|2025-01-03 13:00:00|10284.4|10282.4|10284.8|10282.8|10285.2|10283.2|10284.4|10282.4|1014
1735909500000|2025-01-03 13:05:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|496
1735909800000|2025-01-03 13:10:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|394
1735910100000|2025-01-03 13:15:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|694
1735910400000|2025-01-03 13:20:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|2641
1735910700000|2025-01-03 13:25:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.6|10281.6|1603
1735911000000|2025-01-03 13:30:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|867
1735911300000|2025-01-03 13:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1293
1735911600000|2025-01-03 13:40:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1526
1735911900000|2025-01-03 13:45:00|||||||||213
1735912200000|2025-01-03 13:50:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|2868
1735912500000|2025-01-03 13:55:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.2|10282.2|789
1735912800000|2025-01-03 14:00:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|665
1735913100000|2025-01-03 14:05:00|10284|10282|10282.8|10280.8|10284.4|10282.4|10282.4|10280.4|1480
1735913400000|2025-01-03 14:10:00|10282.4|10280.4|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|2399
1735913700000|2025-01-03 14:15:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|2287
1735914000000|2025-01-03 14:20:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|650
1735914300000|2025-01-03 14:25:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1952
1735914600000|2025-01-03 14:30:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|1393
1735914900000|2025-01-03 14:35:00|10282.4|10280.4|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|1242
1735915200000|2025-01-03 14:40:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|2453
1735915500000|2025-01-03 14:45:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.1|10280.1|3906
1735915800000|2025-01-03 14:50:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|3189
1735916100000|2025-01-03 14:55:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|2907
1735916400000|2025-01-03 15:00:00|10280.9|10278.9|10281.3|10279.3|10282.3|10280.3|10280.1|10278.1|5504
1735916700000|2025-01-03 15:05:00|10281.7|10279.7|10282.4|10280.4|10282.4|10280.4|10280.9|10278.9|6736
1735917000000|2025-01-03 15:10:00|10282.1|10280.1|10280.5|10278.5|10282.4|10280.4|10280.5|10278.5|9926
1735917300000|2025-01-03 15:15:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|2328
1735917600000|2025-01-03 15:20:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1328
1735917900000|2025-01-03 15:25:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1320
1735918200000|2025-01-03 15:30:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1551
1735918500000|2025-01-03 15:35:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|1482
1735918800000|2025-01-03 15:40:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1987
1735919100000|2025-01-03 15:45:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|424
1735919400000|2025-01-03 15:50:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|924
1735919700000|2025-01-03 15:55:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1635
1735920000000|2025-01-03 16:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|3087
1735920300000|2025-01-03 16:05:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|2862
1735920600000|2025-01-03 16:10:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|436
1735920900000|2025-01-03 16:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1379
1735921200000|2025-01-03 16:20:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|456
1735921500000|2025-01-03 16:25:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|659
1735921800000|2025-01-03 16:30:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1107
1735922100000|2025-01-03 16:35:00|||||||||918
1735922400000|2025-01-03 16:40:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|738
1735922700000|2025-01-03 16:45:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|519
1735923000000|2025-01-03 16:50:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|2553
1735923300000|2025-01-03 16:55:00|10280.3|10278.3|10280.9|10278.9|10280.9|10278.9|10280.3|10278.3|401
1735923600000|2025-01-03 17:00:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|651
1735923900000|2025-01-03 17:05:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|494
1735924200000|2025-01-03 17:10:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|345
1735924500000|2025-01-03 17:15:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|710
1735924800000|2025-01-03 17:20:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|305
1735925100000|2025-01-03 17:25:00|10282.1|10280.1|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1144
1735925400000|2025-01-03 17:30:00|10282.6|10280.6|10282.1|10280.1|10282.6|10280.6|10281.7|10279.7|1282
1735925700000|2025-01-03 17:35:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|952
1735926000000|2025-01-03 17:40:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|603
1735926300000|2025-01-03 17:45:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|662
1735926600000|2025-01-03 17:50:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|323
1735926900000|2025-01-03 17:55:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|457
1735927200000|2025-01-03 18:00:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|2870
1735927500000|2025-01-03 18:05:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|672
1735927800000|2025-01-03 18:10:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|1070
1735928100000|2025-01-03 18:15:00|10278.7|10276.7|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|945
1735928400000|2025-01-03 18:20:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|1502
1735928700000|2025-01-03 18:25:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|961
1735929000000|2025-01-03 18:30:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1329
1735929300000|2025-01-03 18:35:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|472
1735929600000|2025-01-03 18:40:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|696
1735929900000|2025-01-03 18:45:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|559
1735930200000|2025-01-03 18:50:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|1889
1735930500000|2025-01-03 18:55:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|457
1735930800000|2025-01-03 19:00:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1538
1735931100000|2025-01-03 19:05:00|||||||||62
1735931400000|2025-01-03 19:10:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|934
1735931700000|2025-01-03 19:15:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|716
1735932000000|2025-01-03 19:20:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|4680
1735932300000|2025-01-03 19:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|2648
1735932600000|2025-01-03 19:30:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|945
1735932900000|2025-01-03 19:35:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|2481
1735933200000|2025-01-03 19:40:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|2156
1735933500000|2025-01-03 19:45:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|5903
1735933800000|2025-01-03 19:50:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|5452
1735934100000|2025-01-03 19:55:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275|10273|5261
1735934400000|2025-01-03 20:00:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|3036
1735934700000|2025-01-03 20:05:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|5293
1735935000000|2025-01-03 20:10:00|10276|10274|10275.8|10273.8|10276|10274|10275.8|10273.8|921
1735935300000|2025-01-03 20:15:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1441
1735935600000|2025-01-03 20:20:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|843
1735935900000|2025-01-03 20:25:00|||||||||1786
1735936200000|2025-01-03 20:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|2779
1735936500000|2025-01-03 20:35:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1647
1735936800000|2025-01-03 20:40:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|3374
1735937100000|2025-01-03 20:45:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|808
1735937400000|2025-01-03 20:50:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1042
1735937700000|2025-01-03 20:55:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|2247
1735938000000|2025-01-03 21:00:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|3500
1735938300000|2025-01-03 21:05:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|1462
1735938600000|2025-01-03 21:10:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|784
1735938900000|2025-01-03 21:15:00|||||||||48
1735939200000|2025-01-03 21:20:00|||||||||553
1735939500000|2025-01-03 21:25:00|||||||||26
1735939800000|2025-01-03 21:30:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|1257
1735940100000|2025-01-03 21:35:00|||||||||228
1735940400000|2025-01-03 21:40:00|||||||||389
1735940700000|2025-01-03 21:45:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|805
1735941000000|2025-01-03 21:50:00|10275|10273|10275|10273|10275|10273|10275|10273|1878
1735941300000|2025-01-03 21:55:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|1230
1736118000000|2025-01-05 23:00:00|10273.9|10271.9|10273.5|10271.5|10274.4|10272.4|10273.5|10271.5|855
1736118300000|2025-01-05 23:05:00|10273.7|10271.7|10273.5|10271.5|10273.7|10271.7|10273.5|10271.5|471
1736118600000|2025-01-05 23:10:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|401
1736118900000|2025-01-05 23:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|241
1736119200000|2025-01-05 23:20:00|||||||||3
1736119500000|2025-01-05 23:25:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|32
1736119800000|2025-01-05 23:30:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|558
1736120100000|2025-01-05 23:35:00|||||||||106
1736120400000|2025-01-05 23:40:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|26
1736120700000|2025-01-05 23:45:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|337
1736121000000|2025-01-05 23:50:00|10273.1|10271.1|10273.3|10271.3|10273.3|10271.3|10272.7|10270.7|1243
1736121300000|2025-01-05 23:55:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|374
1736121600000|2025-01-06 00:00:00|10273.3|10271.3|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|421
1736121900000|2025-01-06 00:05:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|337
1736122200000|2025-01-06 00:10:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|331
1736122500000|2025-01-06 00:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|590
1736122800000|2025-01-06 00:20:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|456
1736123100000|2025-01-06 00:25:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|2064
1736123400000|2025-01-06 00:30:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|1566
1736123700000|2025-01-06 00:35:00|10272.5|10270.5|10271.9|10269.9|10272.5|10270.5|10271.9|10269.9|1122
1736124000000|2025-01-06 00:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|160
1736124300000|2025-01-06 00:45:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|241
1736124600000|2025-01-06 00:50:00|10271.9|10269.9|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|1259
1736124900000|2025-01-06 00:55:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|205
1736125200000|2025-01-06 01:00:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|99
1736125500000|2025-01-06 01:05:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|136
1736125800000|2025-01-06 01:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|49
1736126100000|2025-01-06 01:15:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|106
1736126400000|2025-01-06 01:20:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|537
1736126700000|2025-01-06 01:25:00|||||||||10
1736127000000|2025-01-06 01:30:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|132
1736127300000|2025-01-06 01:35:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|76
1736127600000|2025-01-06 01:40:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|104
1736127900000|2025-01-06 01:45:00|||||||||73
1736128200000|2025-01-06 01:50:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|123
1736128500000|2025-01-06 01:55:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|95
1736128800000|2025-01-06 02:00:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|93
1736129100000|2025-01-06 02:05:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|58
1736129400000|2025-01-06 02:10:00|||||||||184
1736129700000|2025-01-06 02:15:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|247
1736130000000|2025-01-06 02:20:00|||||||||139
1736130300000|2025-01-06 02:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|36
1736130600000|2025-01-06 02:30:00|||||||||33
1736130900000|2025-01-06 02:35:00|||||||||131
1736131200000|2025-01-06 02:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|30
1736131500000|2025-01-06 02:45:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|300
1736131800000|2025-01-06 02:50:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|147
1736132100000|2025-01-06 02:55:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|128
1736132400000|2025-01-06 03:00:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|351
1736132700000|2025-01-06 03:05:00|||||||||600
1736133000000|2025-01-06 03:10:00|||||||||119
1736133300000|2025-01-06 03:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|333
1736133600000|2025-01-06 03:20:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|172
1736133900000|2025-01-06 03:25:00|10273.5|10271.5|10273.5|10271.5|10273.7|10271.7|10273.5|10271.5|255
1736134200000|2025-01-06 03:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|800
1736134500000|2025-01-06 03:35:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|292
1736134800000|2025-01-06 03:40:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|294
1736135100000|2025-01-06 03:45:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|221
1736135400000|2025-01-06 03:50:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|33
1736135700000|2025-01-06 03:55:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|177
1736136000000|2025-01-06 04:00:00|||||||||19
1736136300000|2025-01-06 04:05:00|||||||||99
1736136600000|2025-01-06 04:10:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|397
1736136900000|2025-01-06 04:15:00|||||||||38
1736137200000|2025-01-06 04:20:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|64
1736137500000|2025-01-06 04:25:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|626
1736137800000|2025-01-06 04:30:00|10274|10272|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|1741
1736138100000|2025-01-06 04:35:00|||||||||92
1736138400000|2025-01-06 04:40:00|||||||||8
1736138700000|2025-01-06 04:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|743
1736139000000|2025-01-06 04:50:00|||||||||151
1736139300000|2025-01-06 04:55:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|404
1736139600000|2025-01-06 05:00:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|166
1736139900000|2025-01-06 05:05:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|67
1736140200000|2025-01-06 05:10:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|258
1736140500000|2025-01-06 05:15:00|||||||||5
1736140800000|2025-01-06 05:20:00|||||||||136
1736141100000|2025-01-06 05:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|267
1736141400000|2025-01-06 05:30:00|||||||||310
1736141700000|2025-01-06 05:35:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|470
1736142000000|2025-01-06 05:40:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10274|10272|23
1736142300000|2025-01-06 05:45:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|328
1736142600000|2025-01-06 05:50:00|||||||||35
1736142900000|2025-01-06 05:55:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|366
1736143200000|2025-01-06 06:00:00|||||||||12
1736143500000|2025-01-06 06:05:00|||||||||185
1736143800000|2025-01-06 06:10:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1256
1736144400000|2025-01-06 06:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|276
1736144700000|2025-01-06 06:25:00|||||||||2
1736145600000|2025-01-06 06:40:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|252
1736145900000|2025-01-06 06:45:00|||||||||310
1736146200000|2025-01-06 06:50:00|||||||||17
1736146500000|2025-01-06 06:55:00|||||||||193
1736146800000|2025-01-06 07:00:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|755
1736147100000|2025-01-06 07:05:00|10274.6|10272.6|10274.4|10272.4|10274.6|10272.6|10274.2|10272.2|1407
1736147400000|2025-01-06 07:10:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|124
1736147700000|2025-01-06 07:15:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|276
1736148000000|2025-01-06 07:20:00|||||||||154
1736148300000|2025-01-06 07:25:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1318
1736148600000|2025-01-06 07:30:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|948
1736148900000|2025-01-06 07:35:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|438
1736149200000|2025-01-06 07:40:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|216
1736149500000|2025-01-06 07:45:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|193
1736149800000|2025-01-06 07:50:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|499
1736150100000|2025-01-06 07:55:00|10275.2|10273.2|10275.4|10273.4|10275.8|10273.8|10275|10273|426
1736150400000|2025-01-06 08:00:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275|10273|311
1736150700000|2025-01-06 08:05:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|928
1736151000000|2025-01-06 08:10:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|877
1736151300000|2025-01-06 08:15:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|618
1736151600000|2025-01-06 08:20:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1627
1736151900000|2025-01-06 08:25:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|1275
1736152200000|2025-01-06 08:30:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|203
1736152500000|2025-01-06 08:35:00|10275|10273|10275|10273|10275|10273|10275|10273|89
1736152800000|2025-01-06 08:40:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|383
1736153100000|2025-01-06 08:45:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|465
1736153400000|2025-01-06 08:50:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|477
1736153700000|2025-01-06 08:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|932
1736154000000|2025-01-06 09:00:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|1234
1736154300000|2025-01-06 09:05:00|10275|10273|10274.2|10272.2|10275.4|10273.4|10273.9|10271.9|1531
1736154600000|2025-01-06 09:10:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|766
1736154900000|2025-01-06 09:15:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|330
1736155200000|2025-01-06 09:20:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|212
1736155500000|2025-01-06 09:25:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|714
1736155800000|2025-01-06 09:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|429
1736156100000|2025-01-06 09:35:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|409
1736156400000|2025-01-06 09:40:00|||||||||28
1736156700000|2025-01-06 09:45:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|114
1736157000000|2025-01-06 09:50:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|153
1736157300000|2025-01-06 09:55:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|299
1736157600000|2025-01-06 10:00:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|537
1736157900000|2025-01-06 10:05:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|273
1736158200000|2025-01-06 10:10:00|||||||||603
1736158500000|2025-01-06 10:15:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|252
1736158800000|2025-01-06 10:20:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|334
1736159100000|2025-01-06 10:25:00|||||||||296
1736159400000|2025-01-06 10:30:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|832
1736159700000|2025-01-06 10:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|233
1736160000000|2025-01-06 10:40:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|875
1736160300000|2025-01-06 10:45:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|468
1736160600000|2025-01-06 10:50:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|126
1736160900000|2025-01-06 10:55:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|450
1736161200000|2025-01-06 11:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|590
1736161500000|2025-01-06 11:05:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|480
1736161800000|2025-01-06 11:10:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|568
1736162100000|2025-01-06 11:15:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1126
1736162400000|2025-01-06 11:20:00|10276|10274|10277.8|10275.8|10277.8|10275.8|10275.8|10273.8|2295
1736162700000|2025-01-06 11:25:00|10278|10276|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|2702
1736163000000|2025-01-06 11:30:00|10279.1|10277.1|10280.5|10278.5|10281.3|10279.3|10278.9|10276.9|4709
1736163300000|2025-01-06 11:35:00|10280.9|10278.9|10279.3|10277.3|10280.9|10278.9|10279.3|10277.3|1271
1736163600000|2025-01-06 11:40:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1257
1736163900000|2025-01-06 11:45:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1923
1736164200000|2025-01-06 11:50:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|647
1736164500000|2025-01-06 11:55:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|929
1736164800000|2025-01-06 12:00:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|1033
1736165100000|2025-01-06 12:05:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1449
1736165400000|2025-01-06 12:10:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|1874
1736165700000|2025-01-06 12:15:00|10279.3|10277.3|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|2730
1736166000000|2025-01-06 12:20:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1046
1736166300000|2025-01-06 12:25:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|2761
1736166600000|2025-01-06 12:30:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|912
1736166900000|2025-01-06 12:35:00|10279.7|10277.7|10281.3|10279.3|10281.7|10279.7|10279.7|10277.7|2185
1736167200000|2025-01-06 12:40:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|1312
1736167500000|2025-01-06 12:45:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|2257
1736167800000|2025-01-06 12:50:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1045
1736168100000|2025-01-06 12:55:00|10281.7|10279.7|10280.1|10278.1|10281.7|10279.7|10280.1|10278.1|2536
1736168400000|2025-01-06 13:00:00|10280.5|10278.5|10279.7|10277.7|10280.5|10278.5|10278.9|10276.9|3477
1736168700000|2025-01-06 13:05:00|10279.3|10277.3|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|1693
1736169000000|2025-01-06 13:10:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|3492
1736169300000|2025-01-06 13:15:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|889
1736169600000|2025-01-06 13:20:00|10280.7|10278.7|10278.9|10276.9|10281.1|10279.1|10278.9|10276.9|3219
1736169900000|2025-01-06 13:25:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|4071
1736170200000|2025-01-06 13:30:00|10278.9|10276.9|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|2346
1736170500000|2025-01-06 13:35:00|10277.8|10275.8|10277|10275|10278.5|10276.5|10277|10275|3048
1736170800000|2025-01-06 13:40:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|5562
1736171100000|2025-01-06 13:45:00|10276.4|10274.4|10277.4|10275.4|10277.8|10275.8|10276.4|10274.4|2195
1736171400000|2025-01-06 13:50:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|1379
1736171700000|2025-01-06 13:55:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|752
1736172000000|2025-01-06 14:00:00|10277.4|10275.4|10278.1|10276.1|10278.5|10276.5|10277|10275|1158
1736172300000|2025-01-06 14:05:00|10278.5|10276.5|10277|10275|10278.5|10276.5|10277|10275|3379
1736172600000|2025-01-06 14:10:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1104
1736172900000|2025-01-06 14:15:00|10277|10275|10276.2|10274.2|10277.4|10275.4|10273.9|10271.9|7644
1736173200000|2025-01-06 14:20:00|10275.8|10273.8|10275|10273|10276.6|10274.6|10275|10273|5448
1736173500000|2025-01-06 14:25:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1656
1736173800000|2025-01-06 14:30:00|10276.2|10274.2|10275|10273|10276.6|10274.6|10274.6|10272.6|3119
1736174100000|2025-01-06 14:35:00|10274.6|10272.6|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1331
1736174400000|2025-01-06 14:40:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|4192
1736174700000|2025-01-06 14:45:00|10274.8|10272.8|10275.4|10273.4|10275.8|10273.8|10274.8|10272.8|2498
1736175000000|2025-01-06 14:50:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10274.6|10272.6|1657
1736175300000|2025-01-06 14:55:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|1078
1736175600000|2025-01-06 15:00:00|10276.6|10274.6|10275|10273|10276.6|10274.6|10275|10273|1379
1736175900000|2025-01-06 15:05:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10274.6|10272.6|733
1736176200000|2025-01-06 15:10:00|10274.6|10272.6|10275.8|10273.8|10275.8|10273.8|10274.2|10272.2|2556
1736176500000|2025-01-06 15:15:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|4019
1736176800000|2025-01-06 15:20:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|2482
1736177100000|2025-01-06 15:25:00|10274.8|10272.8|10274.2|10272.2|10275|10273|10273.9|10271.9|2009
1736177400000|2025-01-06 15:30:00|10274.6|10272.6|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1665
1736177700000|2025-01-06 15:35:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10275|10273|2721
1736178000000|2025-01-06 15:40:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|4825
1736178300000|2025-01-06 15:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|7096
1736178600000|2025-01-06 15:50:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|4243
1736178900000|2025-01-06 15:55:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277|10275|2854
1736179200000|2025-01-06 16:00:00|10277.8|10275.8|10279.7|10277.7|10280.1|10278.1|10277.8|10275.8|7741
1736179500000|2025-01-06 16:05:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|5941
1736179800000|2025-01-06 16:10:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|5081
1736180100000|2025-01-06 16:15:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|3875
1736180400000|2025-01-06 16:20:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|4907
1736180700000|2025-01-06 16:25:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|5003
1736181000000|2025-01-06 16:30:00|10280.9|10278.9|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|2176
1736181300000|2025-01-06 16:35:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|1588
1736181600000|2025-01-06 16:40:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|5018
1736181900000|2025-01-06 16:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|3680
1736182200000|2025-01-06 16:50:00|10279.7|10277.7|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|2872
1736182500000|2025-01-06 16:55:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|1552
1736182800000|2025-01-06 17:00:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|787
1736183100000|2025-01-06 17:05:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|2192
1736183400000|2025-01-06 17:10:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1478
1736183700000|2025-01-06 17:15:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|764
1736184000000|2025-01-06 17:20:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|909
1736184300000|2025-01-06 17:25:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|1280
1736184600000|2025-01-06 17:30:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|2267
1736184900000|2025-01-06 17:35:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|1307
1736185200000|2025-01-06 17:40:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|639
1736185500000|2025-01-06 17:45:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|4963
1736185800000|2025-01-06 17:50:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|2339
1736186100000|2025-01-06 17:55:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|4454
1736186400000|2025-01-06 18:00:00|10279.7|10277.7|10277.4|10275.4|10280.1|10278.1|10277|10275|7321
1736186700000|2025-01-06 18:05:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|2570
1736187000000|2025-01-06 18:10:00|10276.6|10274.6|10278.1|10276.1|10278.1|10276.1|10276.6|10274.6|1936
1736187300000|2025-01-06 18:15:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|1433
1736187600000|2025-01-06 18:20:00|10278|10276|10278.5|10276.5|10278.5|10276.5|10278|10276|740
1736187900000|2025-01-06 18:25:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|1453
1736188200000|2025-01-06 18:30:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|731
1736188500000|2025-01-06 18:35:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|2268
1736188800000|2025-01-06 18:40:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1143
1736189100000|2025-01-06 18:45:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|1506
1736189400000|2025-01-06 18:50:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|415
1736189700000|2025-01-06 18:55:00|10277.4|10275.4|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|1095
1736190000000|2025-01-06 19:00:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|2736
1736190300000|2025-01-06 19:05:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1902
1736190600000|2025-01-06 19:10:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|2409
1736190900000|2025-01-06 19:15:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1608
1736191200000|2025-01-06 19:20:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|2035
1736191500000|2025-01-06 19:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|3253
1736191800000|2025-01-06 19:30:00|10277|10275|10277.4|10275.4|10278.5|10276.5|10277|10275|3125
1736192100000|2025-01-06 19:35:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1937
1736192400000|2025-01-06 19:40:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|1112
1736192700000|2025-01-06 19:45:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1063
1736193000000|2025-01-06 19:50:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1464
1736193300000|2025-01-06 19:55:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|3685
1736193600000|2025-01-06 20:00:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|4073
1736193900000|2025-01-06 20:05:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1013
1736194200000|2025-01-06 20:10:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|999
1736194500000|2025-01-06 20:15:00|10277.4|10275.4|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|6044
1736194800000|2025-01-06 20:20:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|1504
1736195100000|2025-01-06 20:25:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1193
1736195400000|2025-01-06 20:30:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|2392
1736195700000|2025-01-06 20:35:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|7025
1736196000000|2025-01-06 20:40:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1154
1736196300000|2025-01-06 20:45:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|884
1736196600000|2025-01-06 20:50:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1350
1736196900000|2025-01-06 20:55:00|10276.2|10274.2|10278.1|10276.1|10278.1|10276.1|10276.2|10274.2|3761
1736197200000|2025-01-06 21:00:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|2788
1736197500000|2025-01-06 21:05:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1112
1736197800000|2025-01-06 21:10:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|2364
1736198100000|2025-01-06 21:15:00|10278.5|10276.5|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1942
1736198400000|2025-01-06 21:20:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|670
1736198700000|2025-01-06 21:25:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|1103
1736199000000|2025-01-06 21:30:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|923
1736199300000|2025-01-06 21:35:00|||||||||532
1736199600000|2025-01-06 21:40:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1969
1736199900000|2025-01-06 21:45:00|10277|10275|10277|10275|10277|10275|10277|10275|1051
1736200200000|2025-01-06 21:50:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|2115
1736200500000|2025-01-06 21:55:00|10276.4|10274.4|10276|10274|10276.6|10274.6|10275.8|10273.8|1223
1736204400000|2025-01-06 23:00:00|10275|10273|10275|10273|10276.2|10274.2|10274.6|10272.6|895
1736204700000|2025-01-06 23:05:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|60
1736205000000|2025-01-06 23:10:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|71
1736205300000|2025-01-06 23:15:00|10275.2|10273.2|10275.2|10273.2|10275.2|10273.2|10275.2|10273.2|166
1736205600000|2025-01-06 23:20:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|23
1736205900000|2025-01-06 23:25:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|77
1736206200000|2025-01-06 23:30:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|42
1736206500000|2025-01-06 23:35:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|42
1736206800000|2025-01-06 23:40:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|78
1736207100000|2025-01-06 23:45:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|97
1736207400000|2025-01-06 23:50:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|235
1736207700000|2025-01-06 23:55:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|297
1736208000000|2025-01-07 00:00:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275|10273|230
1736208600000|2025-01-07 00:10:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|183
1736208900000|2025-01-07 00:15:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|99
1736209200000|2025-01-07 00:20:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|370
1736209500000|2025-01-07 00:25:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|34
1736209800000|2025-01-07 00:30:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|85
1736210100000|2025-01-07 00:35:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|6
1736210400000|2025-01-07 00:40:00|||||||||252
1736210700000|2025-01-07 00:45:00|||||||||46
1736211000000|2025-01-07 00:50:00|||||||||329
1736211300000|2025-01-07 00:55:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|176
1736211600000|2025-01-07 01:00:00|||||||||54
1736211900000|2025-01-07 01:05:00|||||||||133
1736212200000|2025-01-07 01:10:00|||||||||114
1736212500000|2025-01-07 01:15:00|10277|10275|10277|10275|10277|10275|10277|10275|254
1736212800000|2025-01-07 01:20:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|353
1736213100000|2025-01-07 01:25:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|772
1736213400000|2025-01-07 01:30:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|376
1736213700000|2025-01-07 01:35:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|92
1736214000000|2025-01-07 01:40:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|579
1736214300000|2025-01-07 01:45:00|||||||||19
1736214600000|2025-01-07 01:50:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|156
1736214900000|2025-01-07 01:55:00|||||||||583
1736215200000|2025-01-07 02:00:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|280
1736215500000|2025-01-07 02:05:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|208
1736215800000|2025-01-07 02:10:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|261
1736216100000|2025-01-07 02:15:00|||||||||19
1736216400000|2025-01-07 02:20:00|||||||||112
1736216700000|2025-01-07 02:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|305
1736217000000|2025-01-07 02:30:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|295
1736217300000|2025-01-07 02:35:00|||||||||218
1736217600000|2025-01-07 02:40:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|292
1736217900000|2025-01-07 02:45:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|55
1736218200000|2025-01-07 02:50:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|247
1736218500000|2025-01-07 02:55:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|77
1736218800000|2025-01-07 03:00:00|||||||||9
1736219100000|2025-01-07 03:05:00|||||||||54
1736219400000|2025-01-07 03:10:00|||||||||4
1736220300000|2025-01-07 03:25:00|||||||||218
1736220600000|2025-01-07 03:30:00|||||||||25
1736220900000|2025-01-07 03:35:00|||||||||4
1736221200000|2025-01-07 03:40:00|||||||||518
1736221500000|2025-01-07 03:45:00|||||||||67
1736221800000|2025-01-07 03:50:00|||||||||78
1736222100000|2025-01-07 03:55:00|||||||||35
1736222700000|2025-01-07 04:05:00|||||||||52
1736223000000|2025-01-07 04:10:00|||||||||8
1736223300000|2025-01-07 04:15:00|||||||||106
1736223600000|2025-01-07 04:20:00|10278.5|10276.5|10278.3|10276.3|10278.5|10276.5|10278.1|10276.1|1913
1736223900000|2025-01-07 04:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|88
1736224200000|2025-01-07 04:30:00|||||||||4
1736224500000|2025-01-07 04:35:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|117
1736224800000|2025-01-07 04:40:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|43
1736225100000|2025-01-07 04:45:00|||||||||5
1736225400000|2025-01-07 04:50:00|||||||||409
1736225700000|2025-01-07 04:55:00|||||||||1
1736226300000|2025-01-07 05:05:00|||||||||4
1736226600000|2025-01-07 05:10:00|||||||||23
1736226900000|2025-01-07 05:15:00|||||||||3
1736227200000|2025-01-07 05:20:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|398
1736227500000|2025-01-07 05:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|170
1736227800000|2025-01-07 05:30:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|498
1736228100000|2025-01-07 05:35:00|||||||||8
1736228700000|2025-01-07 05:45:00|||||||||9
1736229000000|2025-01-07 05:50:00|||||||||6
1736229300000|2025-01-07 05:55:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|1570
1736229600000|2025-01-07 06:00:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|83
1736229900000|2025-01-07 06:05:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|1064
1736230200000|2025-01-07 06:10:00|||||||||30
1736230500000|2025-01-07 06:15:00|||||||||102
1736230800000|2025-01-07 06:20:00|||||||||5
1736231100000|2025-01-07 06:25:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|188
1736231400000|2025-01-07 06:30:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|240
1736231700000|2025-01-07 06:35:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|934
1736232000000|2025-01-07 06:40:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|270
1736232300000|2025-01-07 06:45:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|604
1736232600000|2025-01-07 06:50:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|83
1736232900000|2025-01-07 06:55:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|237
1736233200000|2025-01-07 07:00:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|766
1736233500000|2025-01-07 07:05:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|350
1736233800000|2025-01-07 07:10:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|888
1736234100000|2025-01-07 07:15:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|359
1736234400000|2025-01-07 07:20:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1871
1736234700000|2025-01-07 07:25:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|764
1736235000000|2025-01-07 07:30:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|299
1736235300000|2025-01-07 07:35:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1039
1736235600000|2025-01-07 07:40:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|862
1736235900000|2025-01-07 07:45:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|542
1736236200000|2025-01-07 07:50:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|208
1736236500000|2025-01-07 07:55:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|126
1736236800000|2025-01-07 08:00:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|791
1736237100000|2025-01-07 08:05:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|429
1736237400000|2025-01-07 08:10:00|10278.1|10276.1|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|1714
1736237700000|2025-01-07 08:15:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|400
1736238000000|2025-01-07 08:20:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|290
1736238300000|2025-01-07 08:25:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|303
1736238600000|2025-01-07 08:30:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|426
1736238900000|2025-01-07 08:35:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|401
1736239200000|2025-01-07 08:40:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|1369
1736239500000|2025-01-07 08:45:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|682
1736239800000|2025-01-07 08:50:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|444
1736240100000|2025-01-07 08:55:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|691
1736240400000|2025-01-07 09:00:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10277|10275|1472
1736240700000|2025-01-07 09:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|1043
1736241000000|2025-01-07 09:10:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|718
1736241300000|2025-01-07 09:15:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|280
1736241600000|2025-01-07 09:20:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|253
1736241900000|2025-01-07 09:25:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1044
1736242200000|2025-01-07 09:30:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|1128
1736242500000|2025-01-07 09:35:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|305
1736242800000|2025-01-07 09:40:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|99
1736243100000|2025-01-07 09:45:00|||||||||40
1736243400000|2025-01-07 09:50:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|412
1736243700000|2025-01-07 09:55:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|868
1736244000000|2025-01-07 10:00:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10277.8|10275.8|1235
1736244300000|2025-01-07 10:05:00|10278.7|10276.7|10278.5|10276.5|10278.7|10276.7|10278.5|10276.5|42
1736244600000|2025-01-07 10:10:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|644
1736244900000|2025-01-07 10:15:00|10278|10276|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|255
1736245200000|2025-01-07 10:20:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1223
1736245500000|2025-01-07 10:25:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|398
1736245800000|2025-01-07 10:30:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|946
1736246100000|2025-01-07 10:35:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|597
1736246400000|2025-01-07 10:40:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|381
1736246700000|2025-01-07 10:45:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1037
1736247000000|2025-01-07 10:50:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|357
1736247300000|2025-01-07 10:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.2|10274.2|366
1736247600000|2025-01-07 11:00:00|||||||||25
1736247900000|2025-01-07 11:05:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|67
1736248200000|2025-01-07 11:10:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|245
1736248500000|2025-01-07 11:15:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|100
1736248800000|2025-01-07 11:20:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|545
1736249100000|2025-01-07 11:25:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|104
1736249400000|2025-01-07 11:30:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|312
1736249700000|2025-01-07 11:35:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|250
1736250000000|2025-01-07 11:40:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|43
1736250300000|2025-01-07 11:45:00|||||||||215
1736250600000|2025-01-07 11:50:00|||||||||12
1736250900000|2025-01-07 11:55:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1280
1736251200000|2025-01-07 12:00:00|||||||||50
1736251500000|2025-01-07 12:05:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|887
1736251800000|2025-01-07 12:10:00|||||||||472
1736252100000|2025-01-07 12:15:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|339
1736252400000|2025-01-07 12:20:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|311
1736252700000|2025-01-07 12:25:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|642
1736253000000|2025-01-07 12:30:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|430
1736253300000|2025-01-07 12:35:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|250
1736253600000|2025-01-07 12:40:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|630
1736253900000|2025-01-07 12:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|584
1736254200000|2025-01-07 12:50:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1829
1736254500000|2025-01-07 12:55:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|4512
1736254800000|2025-01-07 13:00:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|1170
1736255100000|2025-01-07 13:05:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|1153
1736255400000|2025-01-07 13:10:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1492
1736255700000|2025-01-07 13:15:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|693
1736256000000|2025-01-07 13:20:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|2513
1736256300000|2025-01-07 13:25:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|1489
1736256600000|2025-01-07 13:30:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1361
1736256900000|2025-01-07 13:35:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|2105
1736257200000|2025-01-07 13:40:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1127
1736257500000|2025-01-07 13:45:00|10276.6|10274.6|10275.8|10273.8|10277|10275|10275.8|10273.8|2464
1736257800000|2025-01-07 13:50:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|2101
1736258100000|2025-01-07 13:55:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1231
1736258400000|2025-01-07 14:00:00|10277|10275|10278.5|10276.5|10278.5|10276.5|10277|10275|2902
1736258700000|2025-01-07 14:05:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|2912
1736259000000|2025-01-07 14:10:00|10278.1|10276.1|10277|10275|10278.1|10276.1|10277|10275|2204
1736259300000|2025-01-07 14:15:00|10277.4|10275.4|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|1813
1736259600000|2025-01-07 14:20:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|2269
1736259900000|2025-01-07 14:25:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|676
1736260200000|2025-01-07 14:30:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|2136
1736260500000|2025-01-07 14:35:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|3230
1736260800000|2025-01-07 14:40:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|3391
1736261100000|2025-01-07 14:45:00|10277|10275|10277.4|10275.4|10278.1|10276.1|10277|10275|2632
1736261400000|2025-01-07 14:50:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|2390
1736261700000|2025-01-07 14:55:00|10276.6|10274.6|10277.2|10275.2|10277.2|10275.2|10275.8|10273.8|4197
1736262000000|2025-01-07 15:00:00|10273.5|10271.5|10268.8|10266.8|10273.5|10271.5|10268.8|10266.8|12587
1736262300000|2025-01-07 15:05:00|10269.2|10267.2|10267.8|10265.8|10269.2|10267.2|10267.2|10265.2|9772
1736262600000|2025-01-07 15:10:00|10267.6|10265.6|10270.3|10268.3|10270.7|10268.7|10267.6|10265.6|5592
1736262900000|2025-01-07 15:15:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|7827
1736263200000|2025-01-07 15:20:00|10271.5|10269.5|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|5896
1736263500000|2025-01-07 15:25:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|5694
1736263800000|2025-01-07 15:30:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|3018
1736264100000|2025-01-07 15:35:00|10271.9|10269.9|10270.7|10268.7|10272.3|10270.3|10270.7|10268.7|6055
1736264400000|2025-01-07 15:40:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|2429
1736264700000|2025-01-07 15:45:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|5594
1736265000000|2025-01-07 15:50:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|3243
1736265300000|2025-01-07 15:55:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|2232
1736265600000|2025-01-07 16:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|3107
1736265900000|2025-01-07 16:05:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|2667
1736266200000|2025-01-07 16:10:00|10270.3|10268.3|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|2772
1736266500000|2025-01-07 16:15:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1330
1736266800000|2025-01-07 16:20:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1951
1736267100000|2025-01-07 16:25:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|5199
1736267400000|2025-01-07 16:30:00|10269.9|10267.9|10271.1|10269.1|10273.1|10271.1|10269.6|10267.6|8149
1736267700000|2025-01-07 16:35:00|10271.3|10269.3|10272.7|10270.7|10273.1|10271.1|10271.3|10269.3|3707
1736268000000|2025-01-07 16:40:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10271.5|10269.5|4163
1736268300000|2025-01-07 16:45:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|3242
1736268600000|2025-01-07 16:50:00|10272.3|10270.3|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|3532
1736268900000|2025-01-07 16:55:00|10272.1|10270.1|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|1346
1736269200000|2025-01-07 17:00:00|10272.3|10270.3|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|1948
1736269500000|2025-01-07 17:05:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|3095
1736269800000|2025-01-07 17:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|2312
1736270100000|2025-01-07 17:15:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|3963
1736270400000|2025-01-07 17:20:00|10274.2|10272.2|10274.2|10272.2|10275|10273|10273.9|10271.9|6871
1736270700000|2025-01-07 17:25:00|10274.4|10272.4|10274.6|10272.6|10275|10273|10274.4|10272.4|7457
1736271000000|2025-01-07 17:30:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|2133
1736271300000|2025-01-07 17:35:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|3131
1736271600000|2025-01-07 17:40:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|1339
1736271900000|2025-01-07 17:45:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|2141
1736272200000|2025-01-07 17:50:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|9434
1736272500000|2025-01-07 17:55:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1540
1736272800000|2025-01-07 18:00:00|10274.6|10272.6|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|1839
1736273100000|2025-01-07 18:05:00|10275|10273|10273.5|10271.5|10275|10273|10273.5|10271.5|1135
1736273400000|2025-01-07 18:10:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1909
1736273700000|2025-01-07 18:15:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|655
1736274000000|2025-01-07 18:20:00|10275|10273|10273.5|10271.5|10275|10273|10273.5|10271.5|3686
1736274300000|2025-01-07 18:25:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|313
1736274600000|2025-01-07 18:30:00|10272.7|10270.7|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|5500
1736274900000|2025-01-07 18:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1127
1736275200000|2025-01-07 18:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|2812
1736275500000|2025-01-07 18:45:00|10271.1|10269.1|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|4070
1736275800000|2025-01-07 18:50:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1201
1736276100000|2025-01-07 18:55:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1027
1736276400000|2025-01-07 19:00:00|10270.7|10268.7|10271.9|10269.9|10272.3|10270.3|10270.7|10268.7|2156
1736276700000|2025-01-07 19:05:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1579
1736277000000|2025-01-07 19:10:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|937
1736277300000|2025-01-07 19:15:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|3657
1736277600000|2025-01-07 19:20:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1206
1736277900000|2025-01-07 19:25:00|||||||||479
1736278200000|2025-01-07 19:30:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|689
1736278500000|2025-01-07 19:35:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1029
1736278800000|2025-01-07 19:40:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|805
1736279100000|2025-01-07 19:45:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1006
1736279400000|2025-01-07 19:50:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1141
1736279700000|2025-01-07 19:55:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|3631
1736280000000|2025-01-07 20:00:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|2192
1736280300000|2025-01-07 20:05:00|||||||||388
1736280600000|2025-01-07 20:10:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1310
1736280900000|2025-01-07 20:15:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|521
1736281200000|2025-01-07 20:20:00|||||||||1236
1736281500000|2025-01-07 20:25:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|1729
1736281800000|2025-01-07 20:30:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|837
1736282100000|2025-01-07 20:35:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|2021
1736282400000|2025-01-07 20:40:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1309
1736282700000|2025-01-07 20:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1170
1736283000000|2025-01-07 20:50:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1392
1736283300000|2025-01-07 20:55:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|2288
1736283600000|2025-01-07 21:00:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|702
1736283900000|2025-01-07 21:05:00|||||||||309
1736284200000|2025-01-07 21:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|198
1736284500000|2025-01-07 21:15:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1239
1736284800000|2025-01-07 21:20:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|270
1736285100000|2025-01-07 21:25:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|676
1736285400000|2025-01-07 21:30:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|795
1736285700000|2025-01-07 21:35:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1791
1736286000000|2025-01-07 21:40:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|685
1736286300000|2025-01-07 21:45:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|571
1736286600000|2025-01-07 21:50:00|||||||||183
1736286900000|2025-01-07 21:55:00|||||||||614
1736290800000|2025-01-07 23:00:00|10272.5|10270.5|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|621
1736291100000|2025-01-07 23:05:00|||||||||10
1736291400000|2025-01-07 23:10:00|||||||||698
1736291700000|2025-01-07 23:15:00|||||||||32
1736292000000|2025-01-07 23:20:00|||||||||15
1736292300000|2025-01-07 23:25:00|||||||||33
1736292600000|2025-01-07 23:30:00|||||||||24
1736292900000|2025-01-07 23:35:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|685
1736293200000|2025-01-07 23:40:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|168
1736293500000|2025-01-07 23:45:00|||||||||150
1736293800000|2025-01-07 23:50:00|||||||||224
1736294100000|2025-01-07 23:55:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|11
1736294400000|2025-01-08 00:00:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|208
1736294700000|2025-01-08 00:05:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|162
1736295000000|2025-01-08 00:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|64
1736295300000|2025-01-08 00:15:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|588
1736295600000|2025-01-08 00:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.3|10271.3|967
1736295900000|2025-01-08 00:25:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|481
1736296200000|2025-01-08 00:30:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.5|10271.5|291
1736296500000|2025-01-08 00:35:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|107
1736296800000|2025-01-08 00:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|366
1736297100000|2025-01-08 00:45:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|304
1736297400000|2025-01-08 00:50:00|||||||||12
1736297700000|2025-01-08 00:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|101
1736298000000|2025-01-08 01:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|88
1736298300000|2025-01-08 01:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|449
1736298600000|2025-01-08 01:10:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|403
1736298900000|2025-01-08 01:15:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|440
1736299200000|2025-01-08 01:20:00|||||||||150
1736299500000|2025-01-08 01:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|40
1736299800000|2025-01-08 01:30:00|||||||||274
1736300100000|2025-01-08 01:35:00|||||||||19
1736300400000|2025-01-08 01:40:00|||||||||138
1736300700000|2025-01-08 01:45:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|642
1736301000000|2025-01-08 01:50:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|40
1736301300000|2025-01-08 01:55:00|||||||||12
1736301600000|2025-01-08 02:00:00|||||||||107
1736301900000|2025-01-08 02:05:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|71
1736302200000|2025-01-08 02:10:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|36
1736302500000|2025-01-08 02:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|15
1736302800000|2025-01-08 02:20:00|||||||||7
1736303100000|2025-01-08 02:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|78
1736303400000|2025-01-08 02:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|21
1736303700000|2025-01-08 02:35:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|79
1736304000000|2025-01-08 02:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|11
1736304600000|2025-01-08 02:50:00|||||||||85
1736304900000|2025-01-08 02:55:00|||||||||17
1736305200000|2025-01-08 03:00:00|||||||||100
1736305500000|2025-01-08 03:05:00|||||||||101
1736305800000|2025-01-08 03:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|84
1736306100000|2025-01-08 03:15:00|||||||||6
1736306400000|2025-01-08 03:20:00|||||||||15
1736306700000|2025-01-08 03:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1514
1736307000000|2025-01-08 03:30:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|275
1736307300000|2025-01-08 03:35:00|||||||||153
1736307600000|2025-01-08 03:40:00|||||||||2
1736307900000|2025-01-08 03:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|447
1736308200000|2025-01-08 03:50:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|293
1736308500000|2025-01-08 03:55:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|33
1736308800000|2025-01-08 04:00:00|||||||||169
1736309100000|2025-01-08 04:05:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.5|10270.5|192
1736309400000|2025-01-08 04:10:00|||||||||10
1736309700000|2025-01-08 04:15:00|||||||||3
1736310000000|2025-01-08 04:20:00|||||||||1
1736310600000|2025-01-08 04:30:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|309
1736310900000|2025-01-08 04:35:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|666
1736311200000|2025-01-08 04:40:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|112
1736311500000|2025-01-08 04:45:00|||||||||25
1736311800000|2025-01-08 04:50:00|||||||||1186
1736312100000|2025-01-08 04:55:00|||||||||13
1736312400000|2025-01-08 05:00:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|693
1736312700000|2025-01-08 05:05:00|||||||||509
1736313000000|2025-01-08 05:10:00|10273.3|10271.3|10273.1|10271.1|10273.3|10271.3|10273.1|10271.1|941
1736313300000|2025-01-08 05:15:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|2753
1736313600000|2025-01-08 05:20:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|5197
1736313900000|2025-01-08 05:25:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1774
1736314200000|2025-01-08 05:30:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.6|10273.6|949
1736314500000|2025-01-08 05:35:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|44
1736315100000|2025-01-08 05:45:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|178
1736315400000|2025-01-08 05:50:00|||||||||29
1736315700000|2025-01-08 05:55:00|10275|10273|10275|10273|10275|10273|10275|10273|1033
1736316000000|2025-01-08 06:00:00|||||||||30
1736316300000|2025-01-08 06:05:00|10274.8|10272.8|10275|10273|10275|10273|10274.8|10272.8|65
1736316600000|2025-01-08 06:10:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|554
1736316900000|2025-01-08 06:15:00|||||||||127
1736317200000|2025-01-08 06:20:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|640
1736317500000|2025-01-08 06:25:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|444
1736317800000|2025-01-08 06:30:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|651
1736318100000|2025-01-08 06:35:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|528
1736318400000|2025-01-08 06:40:00|||||||||149
1736318700000|2025-01-08 06:45:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|343
1736319000000|2025-01-08 06:50:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|220
1736319300000|2025-01-08 06:55:00|||||||||115
1736319600000|2025-01-08 07:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|2243
1736319900000|2025-01-08 07:05:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|742
1736320200000|2025-01-08 07:10:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|413
1736320500000|2025-01-08 07:15:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.6|10273.6|131
1736320800000|2025-01-08 07:20:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10274.6|10272.6|4426
1736321100000|2025-01-08 07:25:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|607
1736321400000|2025-01-08 07:30:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|359
1736321700000|2025-01-08 07:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|225
1736322000000|2025-01-08 07:40:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|654
1736322300000|2025-01-08 07:45:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|615
1736322600000|2025-01-08 07:50:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|501
1736322900000|2025-01-08 07:55:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|636
1736323200000|2025-01-08 08:00:00|10275|10273|10273.9|10271.9|10275|10273|10273.5|10271.5|1564
1736323500000|2025-01-08 08:05:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|831
1736323800000|2025-01-08 08:10:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1040
1736324100000|2025-01-08 08:15:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|643
1736324400000|2025-01-08 08:20:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|948
1736324700000|2025-01-08 08:25:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1009
1736325000000|2025-01-08 08:30:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|594
1736325300000|2025-01-08 08:35:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|160
1736325600000|2025-01-08 08:40:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|468
1736325900000|2025-01-08 08:45:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|248
1736326200000|2025-01-08 08:50:00|10273.3|10271.3|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|632
1736326500000|2025-01-08 08:55:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|496
1736326800000|2025-01-08 09:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|509
1736327100000|2025-01-08 09:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|415
1736327400000|2025-01-08 09:10:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|226
1736327700000|2025-01-08 09:15:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|117
1736328000000|2025-01-08 09:20:00|10274.2|10272.2|10273.3|10271.3|10274.2|10272.2|10273.1|10271.1|1618
1736328300000|2025-01-08 09:25:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|308
1736328600000|2025-01-08 09:30:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|705
1736328900000|2025-01-08 09:35:00|||||||||229
1736329200000|2025-01-08 09:40:00|||||||||240
1736329500000|2025-01-08 09:45:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1537
1736329800000|2025-01-08 09:50:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|562
1736330100000|2025-01-08 09:55:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|592
1736330400000|2025-01-08 10:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|622
1736330700000|2025-01-08 10:05:00|||||||||22
1736331000000|2025-01-08 10:10:00|||||||||16
1736331300000|2025-01-08 10:15:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|2196
1736331600000|2025-01-08 10:20:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|653
1736331900000|2025-01-08 10:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|437
1736332200000|2025-01-08 10:30:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|684
1736332500000|2025-01-08 10:35:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|285
1736332800000|2025-01-08 10:40:00|||||||||134
1736333100000|2025-01-08 10:45:00|||||||||98
1736333400000|2025-01-08 10:50:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1534
1736333700000|2025-01-08 10:55:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|649
1736334000000|2025-01-08 11:00:00|||||||||445
1736334300000|2025-01-08 11:05:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|837
1736334600000|2025-01-08 11:10:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1410
1736334900000|2025-01-08 11:15:00|||||||||187
1736335200000|2025-01-08 11:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|180
1736335500000|2025-01-08 11:25:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1163
1736335800000|2025-01-08 11:30:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10269.9|10267.9|1570
1736336100000|2025-01-08 11:35:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1585
1736336400000|2025-01-08 11:40:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|4235
1736336700000|2025-01-08 11:45:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|632
1736337000000|2025-01-08 11:50:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|623
1736337300000|2025-01-08 11:55:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|204
1736337600000|2025-01-08 12:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1299
1736337900000|2025-01-08 12:05:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|375
1736338200000|2025-01-08 12:10:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|632
1736338500000|2025-01-08 12:15:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|2889
1736338800000|2025-01-08 12:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1380
1736339100000|2025-01-08 12:25:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|4384
1736339400000|2025-01-08 12:30:00|10269.2|10267.2|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|3807
1736339700000|2025-01-08 12:35:00|10268.8|10266.8|10269.9|10267.9|10269.9|10267.9|10268.8|10266.8|4339
1736340000000|2025-01-08 12:40:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.1|10268.1|2323
1736340300000|2025-01-08 12:45:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|3772
1736340600000|2025-01-08 12:50:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|3994
1736340900000|2025-01-08 12:55:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2234
1736341200000|2025-01-08 13:00:00|10270.7|10268.7|10273.9|10271.9|10274.2|10272.2|10270.7|10268.7|7350
1736341500000|2025-01-08 13:05:00|10273.5|10271.5|10272.3|10270.3|10273.9|10271.9|10271.5|10269.5|7135
1736341800000|2025-01-08 13:10:00|10272.5|10270.5|10273.1|10271.1|10274.2|10272.2|10272.3|10270.3|3260
1736342100000|2025-01-08 13:15:00|10273.5|10271.5|10274.6|10272.6|10275|10273|10273.5|10271.5|4155
1736342400000|2025-01-08 13:20:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10274.2|10272.2|4631
1736342700000|2025-01-08 13:25:00|10276.2|10274.2|10272.7|10270.7|10277|10275|10272.3|10270.3|5024
1736343000000|2025-01-08 13:30:00|10273.1|10271.1|10274.6|10272.6|10276.2|10274.2|10273.1|10271.1|8850
1736343300000|2025-01-08 13:35:00|10275|10273|10274.2|10272.2|10275.8|10273.8|10273.9|10271.9|6366
1736343600000|2025-01-08 13:40:00|10274.6|10272.6|10275|10273|10275|10273|10274.2|10272.2|4686
1736343900000|2025-01-08 13:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|3082
1736344200000|2025-01-08 13:50:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275|10273|3872
1736344500000|2025-01-08 13:55:00|10275.8|10273.8|10278.1|10276.1|10278.1|10276.1|10275.8|10273.8|7971
1736344800000|2025-01-08 14:00:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10277.4|10275.4|6799
1736345100000|2025-01-08 14:05:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|3974
1736345400000|2025-01-08 14:10:00|10277|10275|10276.6|10274.6|10277|10275|10276.2|10274.2|6564
1736345700000|2025-01-08 14:15:00|10276.2|10274.2|10275|10273|10276.6|10274.6|10275|10273|3818
1736346000000|2025-01-08 14:20:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|2798
1736346300000|2025-01-08 14:25:00|10274.6|10272.6|10273.9|10271.9|10275|10273|10273.5|10271.5|3745
1736346600000|2025-01-08 14:30:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|2962
1736346900000|2025-01-08 14:35:00|10274.6|10272.6|10275.8|10273.8|10275.8|10273.8|10274.2|10272.2|1883
1736347200000|2025-01-08 14:40:00|10275.6|10273.6|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|2060
1736347500000|2025-01-08 14:45:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.2|10274.2|4380
1736347800000|2025-01-08 14:50:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|2049
1736348100000|2025-01-08 14:55:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|1089
1736348400000|2025-01-08 15:00:00|10277.4|10275.4|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|4363
1736348700000|2025-01-08 15:05:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|4455
1736349000000|2025-01-08 15:10:00|10277.8|10275.8|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|1033
1736349300000|2025-01-08 15:15:00|10278.5|10276.5|10277.4|10275.4|10278.9|10276.9|10277.4|10275.4|2120
1736349600000|2025-01-08 15:20:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|4236
1736349900000|2025-01-08 15:25:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1999
1736350200000|2025-01-08 15:30:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|3444
1736350500000|2025-01-08 15:35:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|1346
1736350800000|2025-01-08 15:40:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1076
1736351100000|2025-01-08 15:45:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|1413
1736351400000|2025-01-08 15:50:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|3072
1736351700000|2025-01-08 15:55:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|2639
1736352000000|2025-01-08 16:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|3431
1736352300000|2025-01-08 16:05:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1245
1736352600000|2025-01-08 16:10:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275|10273|5674
1736352900000|2025-01-08 16:15:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|833
1736353200000|2025-01-08 16:20:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|2989
1736353500000|2025-01-08 16:25:00|10276.4|10274.4|10275.8|10273.8|10276.6|10274.6|10275.4|10273.4|1998
1736353800000|2025-01-08 16:30:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|778
1736354100000|2025-01-08 16:35:00|||||||||2399
1736354400000|2025-01-08 16:40:00|10276.2|10274.2|10275.4|10273.4|10277.4|10275.4|10275.4|10273.4|5660
1736354700000|2025-01-08 16:45:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|4442
1736355000000|2025-01-08 16:50:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|2202
1736355300000|2025-01-08 16:55:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1250
1736355600000|2025-01-08 17:00:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|1347
1736355900000|2025-01-08 17:05:00|||||||||358
1736356200000|2025-01-08 17:10:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1819
1736356500000|2025-01-08 17:15:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|2329
1736356800000|2025-01-08 17:20:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|1973
1736357100000|2025-01-08 17:25:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|816
1736357400000|2025-01-08 17:30:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10274.6|10272.6|1407
1736357700000|2025-01-08 17:35:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|1718
1736358000000|2025-01-08 17:40:00|10273.5|10271.5|10274.6|10272.6|10274.6|10272.6|10273.5|10271.5|2265
1736358300000|2025-01-08 17:45:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|1575
1736358600000|2025-01-08 17:50:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1166
1736358900000|2025-01-08 17:55:00|10273.9|10271.9|10275.6|10273.6|10275.6|10273.6|10273.9|10271.9|837
1736359200000|2025-01-08 18:00:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275|10273|2131
1736359500000|2025-01-08 18:05:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275|10273|1622
1736359800000|2025-01-08 18:10:00|10275.4|10273.4|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|1822
1736360100000|2025-01-08 18:15:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|1752
1736360400000|2025-01-08 18:20:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1170
1736360700000|2025-01-08 18:25:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|829
1736361000000|2025-01-08 18:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|1264
1736361300000|2025-01-08 18:35:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|2973
1736361600000|2025-01-08 18:40:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|982
1736361900000|2025-01-08 18:45:00|10274.4|10272.4|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|1028
1736362200000|2025-01-08 18:50:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|1882
1736362500000|2025-01-08 18:55:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1951
1736362800000|2025-01-08 19:00:00|10272.9|10270.9|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|1864
1736363100000|2025-01-08 19:05:00|10274.2|10272.2|10275|10273|10275.4|10273.4|10274.2|10272.2|2442
1736363400000|2025-01-08 19:10:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|2115
1736363700000|2025-01-08 19:15:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10274.6|10272.6|812
1736364000000|2025-01-08 19:20:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|2553
1736364300000|2025-01-08 19:25:00|10275.4|10273.4|10276.6|10274.6|10276.6|10274.6|10275|10273|1905
1736364600000|2025-01-08 19:30:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|2172
1736364900000|2025-01-08 19:35:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1757
1736365200000|2025-01-08 19:40:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|701
1736365500000|2025-01-08 19:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1070
1736365800000|2025-01-08 19:50:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|2531
1736366100000|2025-01-08 19:55:00|10274.6|10272.6|10273.9|10271.9|10275|10273|10273.9|10271.9|5066
1736366400000|2025-01-08 20:00:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|2741
1736366700000|2025-01-08 20:05:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|1084
1736367000000|2025-01-08 20:10:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|691
1736367300000|2025-01-08 20:15:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|3470
1736367600000|2025-01-08 20:20:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|2904
1736367900000|2025-01-08 20:25:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|2111
1736368200000|2025-01-08 20:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1578
1736368500000|2025-01-08 20:35:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1534
1736368800000|2025-01-08 20:40:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|957
1736369100000|2025-01-08 20:45:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|5106
1736369400000|2025-01-08 20:50:00|||||||||609
1736369700000|2025-01-08 20:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|2285
1736370000000|2025-01-08 21:00:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|1659
1736370300000|2025-01-08 21:05:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|1714
1736370600000|2025-01-08 21:10:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|1322
1736370900000|2025-01-08 21:15:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|1126
1736371200000|2025-01-08 21:20:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2415
1736371500000|2025-01-08 21:25:00|||||||||288
1736371800000|2025-01-08 21:30:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|1750
1736372100000|2025-01-08 21:35:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1641
1736372400000|2025-01-08 21:40:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|845
1736372700000|2025-01-08 21:45:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|787
1736373000000|2025-01-08 21:50:00|10275.2|10273.2|10275|10273|10275.2|10273.2|10275|10273|363
1736373300000|2025-01-08 21:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|420
1736377200000|2025-01-08 23:00:00|10274.8|10272.8|10275.4|10273.4|10275.4|10273.4|10274.8|10272.8|336
1736377500000|2025-01-08 23:05:00|||||||||121
1736377800000|2025-01-08 23:10:00|10275|10273|10275.6|10273.6|10275.6|10273.6|10275|10273|143
1736378100000|2025-01-08 23:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|11
1736378400000|2025-01-08 23:20:00|||||||||14
1736379000000|2025-01-08 23:30:00|||||||||49
1736379600000|2025-01-08 23:40:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|89
1736379900000|2025-01-08 23:45:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|519
1736380200000|2025-01-08 23:50:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|402
1736380500000|2025-01-08 23:55:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|126
1736380800000|2025-01-09 00:00:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|145
1736381100000|2025-01-09 00:05:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|289
1736381400000|2025-01-09 00:10:00|||||||||81
1736381700000|2025-01-09 00:15:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|276
1736382000000|2025-01-09 00:20:00|||||||||21
1736382300000|2025-01-09 00:25:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|93
1736382600000|2025-01-09 00:30:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|141
1736382900000|2025-01-09 00:35:00|||||||||86
1736383200000|2025-01-09 00:40:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|286
1736383500000|2025-01-09 00:45:00|||||||||102
1736383800000|2025-01-09 00:50:00|10277|10275|10277|10275|10277|10275|10277|10275|259
1736384100000|2025-01-09 00:55:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|392
1736384400000|2025-01-09 01:00:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|132
1736384700000|2025-01-09 01:05:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|223
1736385000000|2025-01-09 01:10:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|236
1736385300000|2025-01-09 01:15:00|||||||||74
1736385600000|2025-01-09 01:20:00|||||||||1137
1736385900000|2025-01-09 01:25:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|1928
1736386200000|2025-01-09 01:30:00|||||||||55
1736386800000|2025-01-09 01:40:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|6
1736387100000|2025-01-09 01:45:00|10277|10275|10277|10275|10277|10275|10277|10275|187
1736387400000|2025-01-09 01:50:00|||||||||1006
1736387700000|2025-01-09 01:55:00|||||||||28
1736388000000|2025-01-09 02:00:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|204
1736388300000|2025-01-09 02:05:00|||||||||52
1736388600000|2025-01-09 02:10:00|||||||||48
1736388900000|2025-01-09 02:15:00|||||||||41
1736389200000|2025-01-09 02:20:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|163
1736389500000|2025-01-09 02:25:00|||||||||527
1736389800000|2025-01-09 02:30:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|59
1736390100000|2025-01-09 02:35:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|105
1736390400000|2025-01-09 02:40:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|250
1736390700000|2025-01-09 02:45:00|||||||||219
1736391000000|2025-01-09 02:50:00|||||||||291
1736391300000|2025-01-09 02:55:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|866
1736391600000|2025-01-09 03:00:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|507
1736391900000|2025-01-09 03:05:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|238
1736392200000|2025-01-09 03:10:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|307
1736392500000|2025-01-09 03:15:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|512
1736392800000|2025-01-09 03:20:00|||||||||1
1736393100000|2025-01-09 03:25:00|||||||||316
1736393400000|2025-01-09 03:30:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|1040
1736394000000|2025-01-09 03:40:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|49
1736394300000|2025-01-09 03:45:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|276
1736394600000|2025-01-09 03:50:00|||||||||170
1736394900000|2025-01-09 03:55:00|||||||||190
1736395200000|2025-01-09 04:00:00|||||||||8
1736395500000|2025-01-09 04:05:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|292
1736395800000|2025-01-09 04:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|347
1736396100000|2025-01-09 04:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|477
1736396400000|2025-01-09 04:20:00|||||||||6
1736396700000|2025-01-09 04:25:00|||||||||24
1736397000000|2025-01-09 04:30:00|||||||||120
1736397300000|2025-01-09 04:35:00|||||||||95
1736397600000|2025-01-09 04:40:00|||||||||13
1736397900000|2025-01-09 04:45:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|36
1736398200000|2025-01-09 04:50:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|525
1736398500000|2025-01-09 04:55:00|||||||||94
1736398800000|2025-01-09 05:00:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|66
1736399100000|2025-01-09 05:05:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|145
1736399400000|2025-01-09 05:10:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|363
1736399700000|2025-01-09 05:15:00|||||||||1
1736400000000|2025-01-09 05:20:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|20
1736400300000|2025-01-09 05:25:00|||||||||30
1736400600000|2025-01-09 05:30:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|479
1736400900000|2025-01-09 05:35:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|98
1736401200000|2025-01-09 05:40:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10279.1|10277.1|22
1736401500000|2025-01-09 05:45:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|259
1736401800000|2025-01-09 05:50:00|||||||||91
1736402100000|2025-01-09 05:55:00|||||||||51
1736402400000|2025-01-09 06:00:00|||||||||45
1736402700000|2025-01-09 06:05:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|132
1736403000000|2025-01-09 06:10:00|||||||||270
1736403300000|2025-01-09 06:15:00|||||||||62
1736403600000|2025-01-09 06:20:00|||||||||307
1736403900000|2025-01-09 06:25:00|||||||||206
1736404200000|2025-01-09 06:30:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|158
1736404500000|2025-01-09 06:35:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|528
1736404800000|2025-01-09 06:40:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|321
1736405100000|2025-01-09 06:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|78
1736405400000|2025-01-09 06:50:00|||||||||96
1736405700000|2025-01-09 06:55:00|10278.3|10276.3|10278.1|10276.1|10278.3|10276.3|10277.8|10275.8|997
1736406000000|2025-01-09 07:00:00|10277.8|10275.8|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|1499
1736406300000|2025-01-09 07:05:00|10276.2|10274.2|10277.8|10275.8|10277.8|10275.8|10276.2|10274.2|971
1736406600000|2025-01-09 07:10:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|435
1736406900000|2025-01-09 07:15:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|73
1736407200000|2025-01-09 07:20:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|589
1736407500000|2025-01-09 07:25:00|10278.3|10276.3|10278.7|10276.7|10278.7|10276.7|10278.1|10276.1|325
1736407800000|2025-01-09 07:30:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|297
1736408100000|2025-01-09 07:35:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1495
1736408400000|2025-01-09 07:40:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|1177
1736408700000|2025-01-09 07:45:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1605
1736409000000|2025-01-09 07:50:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|332
1736409300000|2025-01-09 07:55:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|644
1736409600000|2025-01-09 08:00:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10276.6|10274.6|1315
1736409900000|2025-01-09 08:05:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|1088
1736410200000|2025-01-09 08:10:00|10277.8|10275.8|10278.1|10276.1|10278.5|10276.5|10277.4|10275.4|1022
1736410500000|2025-01-09 08:15:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|627
1736410800000|2025-01-09 08:20:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|1354
1736411100000|2025-01-09 08:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|519
1736411400000|2025-01-09 08:30:00|10277.6|10275.6|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|774
1736411700000|2025-01-09 08:35:00|10278.3|10276.3|10277.4|10275.4|10278.3|10276.3|10277.4|10275.4|3249
1736412000000|2025-01-09 08:40:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|777
1736412300000|2025-01-09 08:45:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|373
1736412600000|2025-01-09 08:50:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|254
1736412900000|2025-01-09 08:55:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|743
1736413200000|2025-01-09 09:00:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|677
1736413500000|2025-01-09 09:05:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|773
1736413800000|2025-01-09 09:10:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|403
1736414100000|2025-01-09 09:15:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|1678
1736414400000|2025-01-09 09:20:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2524
1736414700000|2025-01-09 09:25:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|471
1736415000000|2025-01-09 09:30:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|346
1736415300000|2025-01-09 09:35:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|706
1736415600000|2025-01-09 09:40:00|10276.2|10274.2|10274.6|10272.6|10276.2|10274.2|10274.6|10272.6|972
1736415900000|2025-01-09 09:45:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|444
1736416200000|2025-01-09 09:50:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|619
1736416500000|2025-01-09 09:55:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|276
1736416800000|2025-01-09 10:00:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1331
1736417100000|2025-01-09 10:05:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|790
1736417400000|2025-01-09 10:10:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|172
1736417700000|2025-01-09 10:15:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|109
1736418000000|2025-01-09 10:20:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|317
1736418300000|2025-01-09 10:25:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|725
1736418600000|2025-01-09 10:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|374
1736418900000|2025-01-09 10:35:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|190
1736419200000|2025-01-09 10:40:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|377
1736419500000|2025-01-09 10:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|190
1736419800000|2025-01-09 10:50:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|351
1736420100000|2025-01-09 10:55:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|314
1736420400000|2025-01-09 11:00:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|679
1736420700000|2025-01-09 11:05:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|504
1736421000000|2025-01-09 11:10:00|||||||||34
1736421300000|2025-01-09 11:15:00|||||||||110
1736421600000|2025-01-09 11:20:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|407
1736421900000|2025-01-09 11:25:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|206
1736422200000|2025-01-09 11:30:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|90
1736422500000|2025-01-09 11:35:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|405
1736422800000|2025-01-09 11:40:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|829
1736423100000|2025-01-09 11:45:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|429
1736423400000|2025-01-09 11:50:00|||||||||412
1736423700000|2025-01-09 11:55:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|498
1736424000000|2025-01-09 12:00:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1151
1736424300000|2025-01-09 12:05:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|253
1736424600000|2025-01-09 12:10:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|174
1736424900000|2025-01-09 12:15:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|449
1736425200000|2025-01-09 12:20:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|676
1736425500000|2025-01-09 12:25:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|793
1736425800000|2025-01-09 12:30:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|989
1736426100000|2025-01-09 12:35:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|1682
1736426400000|2025-01-09 12:40:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|1959
1736426700000|2025-01-09 12:45:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|918
1736427000000|2025-01-09 12:50:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|658
1736427300000|2025-01-09 12:55:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1108
1736427600000|2025-01-09 13:00:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.1|10277.1|2738
1736427900000|2025-01-09 13:05:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|638
1736428200000|2025-01-09 13:10:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|866
1736428500000|2025-01-09 13:15:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|2409
1736428800000|2025-01-09 13:20:00|10278.9|10276.9|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|2097
1736429100000|2025-01-09 13:25:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|1852
1736429400000|2025-01-09 13:30:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|2997
1736429700000|2025-01-09 13:35:00|10280.7|10278.7|10280.5|10278.5|10280.7|10278.7|10280.5|10278.5|2684
1736430000000|2025-01-09 13:40:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|2338
1736430300000|2025-01-09 13:45:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|2001
1736430600000|2025-01-09 13:50:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|1403
1736430900000|2025-01-09 13:55:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|2410
1736431200000|2025-01-09 14:00:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|3289
1736431500000|2025-01-09 14:05:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|2465
1736431800000|2025-01-09 14:10:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|1044
1736432100000|2025-01-09 14:15:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|2279
1736432400000|2025-01-09 14:20:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|270
1736432700000|2025-01-09 14:25:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|2401
1736433000000|2025-01-09 14:30:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|2281
1736433300000|2025-01-09 14:35:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|961
1736433600000|2025-01-09 14:40:00|10279.7|10277.7|10280.5|10278.5|10281.3|10279.3|10279.7|10277.7|4044
1736433900000|2025-01-09 14:45:00|10280.9|10278.9|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|8870
1736434200000|2025-01-09 14:50:00|10280.1|10278.1|10280.5|10278.5|10280.9|10278.9|10279.7|10277.7|1429
1736434500000|2025-01-09 14:55:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1643
1736434800000|2025-01-09 15:00:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1138
1736435100000|2025-01-09 15:05:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|1383
1736435400000|2025-01-09 15:10:00|10279.3|10277.3|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|1240
1736435700000|2025-01-09 15:15:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|2812
1736436000000|2025-01-09 15:20:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|638
1736436300000|2025-01-09 15:25:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1468
1736436600000|2025-01-09 15:30:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|648
1736436900000|2025-01-09 15:35:00|10278.9|10276.9|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|779
1736437200000|2025-01-09 15:40:00|10279.7|10277.7|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|580
1736437500000|2025-01-09 15:45:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|506
1736437800000|2025-01-09 15:50:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|2208
1736438100000|2025-01-09 15:55:00|||||||||1768
1736438400000|2025-01-09 16:00:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1232
1736438700000|2025-01-09 16:05:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|2479
1736439000000|2025-01-09 16:10:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|436
1736439300000|2025-01-09 16:15:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|465
1736439600000|2025-01-09 16:20:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|1024
1736439900000|2025-01-09 16:25:00|10279.7|10277.7|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|1847
1736440200000|2025-01-09 16:30:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|720
1736440500000|2025-01-09 16:35:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|3039
1736440800000|2025-01-09 16:40:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1212
1736441100000|2025-01-09 16:45:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|404
1736441400000|2025-01-09 16:50:00|10279.3|10277.3|10278.9|10276.9|10279.7|10277.7|10278.7|10276.7|7569
1736441700000|2025-01-09 16:55:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|2119
1736442000000|2025-01-09 17:00:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|594
1736442300000|2025-01-09 17:05:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|1423
1736442600000|2025-01-09 17:10:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1007
1736442900000|2025-01-09 17:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|2443
1736443200000|2025-01-09 17:20:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|2546
1736443500000|2025-01-09 17:25:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|981
1736443800000|2025-01-09 17:30:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|2829
1736444100000|2025-01-09 17:35:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|1387
1736444400000|2025-01-09 17:40:00|10278.7|10276.7|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|636
1736444700000|2025-01-09 17:45:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|2293
1736445000000|2025-01-09 17:50:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|1066
1736445300000|2025-01-09 17:55:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|642
1736445600000|2025-01-09 18:00:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1818
1736445900000|2025-01-09 18:05:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|1618
1736446200000|2025-01-09 18:10:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1084
1736463600000|2025-01-09 23:00:00|10278.9|10276.9|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|1047
1736463900000|2025-01-09 23:05:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|698
1736464200000|2025-01-09 23:10:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|281
1736464500000|2025-01-09 23:15:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1200
1736464800000|2025-01-09 23:20:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|58
1736465100000|2025-01-09 23:25:00|||||||||1
1736465400000|2025-01-09 23:30:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|34
1736465700000|2025-01-09 23:35:00|||||||||386
1736466000000|2025-01-09 23:40:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|478
1736466300000|2025-01-09 23:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|87
1736466900000|2025-01-09 23:55:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|253
1736467200000|2025-01-10 00:00:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|227
1736467500000|2025-01-10 00:05:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|164
1736467800000|2025-01-10 00:10:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|392
1736468100000|2025-01-10 00:15:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|163
1736468400000|2025-01-10 00:20:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|178
1736468700000|2025-01-10 00:25:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|186
1736469000000|2025-01-10 00:30:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|68
1736469300000|2025-01-10 00:35:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|720
1736469600000|2025-01-10 00:40:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|109
1736469900000|2025-01-10 00:45:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|336
1736470200000|2025-01-10 00:50:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|171
1736470500000|2025-01-10 00:55:00|10279.5|10277.5|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|282
1736470800000|2025-01-10 01:00:00|10279.5|10277.5|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|595
1736471100000|2025-01-10 01:05:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|112
1736471400000|2025-01-10 01:10:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|234
1736471700000|2025-01-10 01:15:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|344
1736472000000|2025-01-10 01:20:00|||||||||6
1736472300000|2025-01-10 01:25:00|||||||||376
1736472600000|2025-01-10 01:30:00|||||||||45
1736472900000|2025-01-10 01:35:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|144
1736473200000|2025-01-10 01:40:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|7
1736473500000|2025-01-10 01:45:00|||||||||176
1736473800000|2025-01-10 01:50:00|10278.7|10276.7|10278.7|10276.7|10278.9|10276.9|10278.5|10276.5|129
1736474100000|2025-01-10 01:55:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|35
1736474400000|2025-01-10 02:00:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|300
1736474700000|2025-01-10 02:05:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|278
1736475000000|2025-01-10 02:10:00|||||||||8
1736475300000|2025-01-10 02:15:00|||||||||7
1736475600000|2025-01-10 02:20:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|320
1736475900000|2025-01-10 02:25:00|||||||||250
1736476200000|2025-01-10 02:30:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|272
1736476500000|2025-01-10 02:35:00|||||||||2
1736477400000|2025-01-10 02:50:00|||||||||118
1736477700000|2025-01-10 02:55:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|111
1736478000000|2025-01-10 03:00:00|||||||||130
1736478300000|2025-01-10 03:05:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|465
1736478600000|2025-01-10 03:10:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|1658
1736478900000|2025-01-10 03:15:00|||||||||30
1736479500000|2025-01-10 03:25:00|||||||||576
1736479800000|2025-01-10 03:30:00|||||||||97
1736480100000|2025-01-10 03:35:00|||||||||4
1736480400000|2025-01-10 03:40:00|||||||||244
1736480700000|2025-01-10 03:45:00|||||||||1
1736481000000|2025-01-10 03:50:00|||||||||113
1736481300000|2025-01-10 03:55:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|1255
1736481600000|2025-01-10 04:00:00|||||||||549
1736481900000|2025-01-10 04:05:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|21
1736482200000|2025-01-10 04:10:00|||||||||157
1736482500000|2025-01-10 04:15:00|||||||||8
1736482800000|2025-01-10 04:20:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|59
1736483100000|2025-01-10 04:25:00|||||||||5
1736483400000|2025-01-10 04:30:00|||||||||2
1736483700000|2025-01-10 04:35:00|||||||||1
1736484000000|2025-01-10 04:40:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|147
1736484300000|2025-01-10 04:45:00|||||||||4
1736484600000|2025-01-10 04:50:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|572
1736484900000|2025-01-10 04:55:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|350
1736485200000|2025-01-10 05:00:00|||||||||60
1736485500000|2025-01-10 05:05:00|||||||||23
1736485800000|2025-01-10 05:10:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|1352
1736486100000|2025-01-10 05:15:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|195
1736486400000|2025-01-10 05:20:00|||||||||4
1736486700000|2025-01-10 05:25:00|||||||||270
1736487000000|2025-01-10 05:30:00|10277|10275|10277|10275|10277|10275|10277|10275|164
1736487300000|2025-01-10 05:35:00|||||||||385
1736487600000|2025-01-10 05:40:00|||||||||35
1736487900000|2025-01-10 05:45:00|||||||||134
1736488200000|2025-01-10 05:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|106
1736488500000|2025-01-10 05:55:00|10277|10275|10277|10275|10277|10275|10277|10275|210
1736488800000|2025-01-10 06:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|217
1736489100000|2025-01-10 06:05:00|||||||||92
1736489400000|2025-01-10 06:10:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|259
1736489700000|2025-01-10 06:15:00|10277|10275|10277|10275|10277|10275|10277|10275|109
1736490000000|2025-01-10 06:20:00|||||||||1687
1736490300000|2025-01-10 06:25:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|181
1736490600000|2025-01-10 06:30:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10277|10275|53
1736490900000|2025-01-10 06:35:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|341
1736491200000|2025-01-10 06:40:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|106
1736491500000|2025-01-10 06:45:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|2306
1736491800000|2025-01-10 06:50:00|||||||||1152
1736492100000|2025-01-10 06:55:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|150
1736492400000|2025-01-10 07:00:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1329
1736492700000|2025-01-10 07:05:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|145
1736493000000|2025-01-10 07:10:00|||||||||177
1736493300000|2025-01-10 07:15:00|10277|10275|10277|10275|10277|10275|10277|10275|61
1736493600000|2025-01-10 07:20:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|34
1736493900000|2025-01-10 07:25:00|||||||||590
1736494200000|2025-01-10 07:30:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|164
1736494500000|2025-01-10 07:35:00|||||||||11
1736494800000|2025-01-10 07:40:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|870
1736495100000|2025-01-10 07:45:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|944
1736495400000|2025-01-10 07:50:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|478
1736495700000|2025-01-10 07:55:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|806
1736496000000|2025-01-10 08:00:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1524
1736496300000|2025-01-10 08:05:00|10277|10275|10277|10275|10277|10275|10277|10275|700
1736496600000|2025-01-10 08:10:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|320
1736496900000|2025-01-10 08:15:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|769
1736497200000|2025-01-10 08:20:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|339
1736497500000|2025-01-10 08:25:00|10276.8|10274.8|10276.6|10274.6|10276.8|10274.8|10276.6|10274.6|792
1736497800000|2025-01-10 08:30:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|2365
1736498100000|2025-01-10 08:35:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|648
1736498400000|2025-01-10 08:40:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|802
1736498700000|2025-01-10 08:45:00|||||||||1183
1736499000000|2025-01-10 08:50:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1091
1736499300000|2025-01-10 08:55:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|687
1736499600000|2025-01-10 09:00:00|||||||||40
1736499900000|2025-01-10 09:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|230
1736500200000|2025-01-10 09:10:00|10276.8|10274.8|10277|10275|10277|10275|10276.6|10274.6|1105
1736500500000|2025-01-10 09:15:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|513
1736500800000|2025-01-10 09:20:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|375
1736501100000|2025-01-10 09:25:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|308
1736501400000|2025-01-10 09:30:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|76
1736501700000|2025-01-10 09:35:00|||||||||311
1736502000000|2025-01-10 09:40:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|764
1736502300000|2025-01-10 09:45:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1236
1736502600000|2025-01-10 09:50:00|||||||||175
1736502900000|2025-01-10 09:55:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1250
1736503200000|2025-01-10 10:00:00|||||||||241
1736503500000|2025-01-10 10:05:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|313
1736503800000|2025-01-10 10:10:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|205
1736504100000|2025-01-10 10:15:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|174
1736504400000|2025-01-10 10:20:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1107
1736504700000|2025-01-10 10:25:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|391
1736505000000|2025-01-10 10:30:00|||||||||352
1736505300000|2025-01-10 10:35:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1115
1736505600000|2025-01-10 10:40:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|741
1736505900000|2025-01-10 10:45:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|2159
1736506200000|2025-01-10 10:50:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|6037
1736506500000|2025-01-10 10:55:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|1400
1736506800000|2025-01-10 11:00:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1386
1736507100000|2025-01-10 11:05:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|558
1736507400000|2025-01-10 11:10:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|873
1736507700000|2025-01-10 11:15:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1503
1736508000000|2025-01-10 11:20:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|562
1736508300000|2025-01-10 11:25:00|||||||||460
1736508600000|2025-01-10 11:30:00|||||||||35
1736508900000|2025-01-10 11:35:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|529
1736509200000|2025-01-10 11:40:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|290
1736509500000|2025-01-10 11:45:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1304
1736509800000|2025-01-10 11:50:00|||||||||525
1736510100000|2025-01-10 11:55:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|680
1736510400000|2025-01-10 12:00:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|2570
1736510700000|2025-01-10 12:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|980
1736511000000|2025-01-10 12:10:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1065
1736511300000|2025-01-10 12:15:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|563
1736511600000|2025-01-10 12:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|3025
1736511900000|2025-01-10 12:25:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1191
1736512200000|2025-01-10 12:30:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1811
1736512500000|2025-01-10 12:35:00|10275|10273|10274.6|10272.6|10275|10273|10274.2|10272.2|2867
1736512800000|2025-01-10 12:40:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|2159
1736513100000|2025-01-10 12:45:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|2350
1736513400000|2025-01-10 12:50:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|976
1736513700000|2025-01-10 12:55:00|10274|10272|10273.9|10271.9|10274|10272|10273.5|10271.5|2393
1736514000000|2025-01-10 13:00:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10273.1|10271.1|2453
1736514300000|2025-01-10 13:05:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1478
1736514600000|2025-01-10 13:10:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1496
1736514900000|2025-01-10 13:15:00|10273.5|10271.5|10274.6|10272.6|10274.6|10272.6|10273.1|10271.1|5514
1736515200000|2025-01-10 13:20:00|10274.2|10272.2|10273.1|10271.1|10275|10273|10273.1|10271.1|5178
1736515500000|2025-01-10 13:25:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|3544
1736515800000|2025-01-10 13:30:00|10273.3|10271.3|10256.7|10254.7|10273.3|10271.3|10255.9|10253.9|20143
1736516100000|2025-01-10 13:35:00|10256.3|10254.3|10254.3|10252.3|10256.7|10254.7|10253.7|10251.7|22900
1736516400000|2025-01-10 13:40:00|10254.7|10252.7|10256.3|10254.3|10256.7|10254.7|10253.5|10251.5|9345
1736516700000|2025-01-10 13:45:00|10255.9|10253.9|10258.2|10256.2|10258.2|10256.2|10255.9|10253.9|13460
1736517000000|2025-01-10 13:50:00|10258.6|10256.6|10261.4|10259.4|10261.4|10259.4|10257.8|10255.8|12812
1736517300000|2025-01-10 13:55:00|10261|10259|10262.1|10260.1|10263.3|10261.3|10261|10259|12086
1736517600000|2025-01-10 14:00:00|10261.7|10259.7|10262.9|10260.9|10262.9|10260.9|10261|10259|7549
1736517900000|2025-01-10 14:05:00|10262.5|10260.5|10260.6|10258.6|10262.5|10260.5|10260.4|10258.4|6563
1736518200000|2025-01-10 14:10:00|10260.2|10258.2|10261.7|10259.7|10261.7|10259.7|10260.2|10258.2|6128
1736518500000|2025-01-10 14:15:00|10261.4|10259.4|10262.9|10260.9|10263.3|10261.3|10261|10259|9259
1736518800000|2025-01-10 14:20:00|10262.5|10260.5|10264.1|10262.1|10264.5|10262.5|10262.5|10260.5|7105
1736519100000|2025-01-10 14:25:00|10264.5|10262.5|10264.9|10262.9|10264.9|10262.9|10263.7|10261.7|5554
1736519400000|2025-01-10 14:30:00|10264.5|10262.5|10264.1|10262.1|10264.9|10262.9|10263.3|10261.3|5385
1736519700000|2025-01-10 14:35:00|10264.5|10262.5|10264.9|10262.9|10266|10264|10263.7|10261.7|8623
1736520000000|2025-01-10 14:40:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|5737
1736520300000|2025-01-10 14:45:00|10264.9|10262.9|10264.5|10262.5|10265.3|10263.3|10263.7|10261.7|6328
1736520600000|2025-01-10 14:50:00|10264.1|10262.1|10262.1|10260.1|10264.1|10262.1|10261.7|10259.7|6894
1736520900000|2025-01-10 14:55:00|10262.5|10260.5|10262.1|10260.1|10262.5|10260.5|10261.7|10259.7|5351
1736521200000|2025-01-10 15:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10259.8|10257.8|10128
1736521500000|2025-01-10 15:05:00|10261.7|10259.7|10261.7|10259.7|10262.9|10260.9|10261|10259|6651
1736521800000|2025-01-10 15:10:00|10261.4|10259.4|10262.9|10260.9|10263.3|10261.3|10261.4|10259.4|5070
1736522100000|2025-01-10 15:15:00|10262.7|10260.7|10264.1|10262.1|10264.5|10262.5|10262.5|10260.5|5045
1736522400000|2025-01-10 15:20:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|5034
1736522700000|2025-01-10 15:25:00|10263.7|10261.7|10264.1|10262.1|10264.5|10262.5|10263.7|10261.7|5431
1736523000000|2025-01-10 15:30:00|10263.7|10261.7|10262.1|10260.1|10263.7|10261.7|10261.7|10259.7|7808
1736523300000|2025-01-10 15:35:00|10261.7|10259.7|10260.6|10258.6|10262.1|10260.1|10260.2|10258.2|9193
1736523600000|2025-01-10 15:40:00|10260.2|10258.2|10259|10257|10260.6|10258.6|10258.6|10256.6|6741
1736523900000|2025-01-10 15:45:00|10258.6|10256.6|10258.2|10256.2|10259|10257|10257.8|10255.8|7214
1736524200000|2025-01-10 15:50:00|10258.6|10256.6|10257.8|10255.8|10258.6|10256.6|10256.7|10254.7|9497
1736524500000|2025-01-10 15:55:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10256.7|10254.7|8129
1736524800000|2025-01-10 16:00:00|10256.7|10254.7|10256.3|10254.3|10257.4|10255.4|10256.3|10254.3|5247
1736525100000|2025-01-10 16:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1836
1736525400000|2025-01-10 16:10:00|10256.3|10254.3|10257.4|10255.4|10257.8|10255.8|10256.3|10254.3|4842
1736525700000|2025-01-10 16:15:00|10257.8|10255.8|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|4129
1736526000000|2025-01-10 16:20:00|10257.8|10255.8|10258.6|10256.6|10259|10257|10257.4|10255.4|2350
1736526300000|2025-01-10 16:25:00|10259|10257|10257.4|10255.4|10259|10257|10257.4|10255.4|7855
1736526600000|2025-01-10 16:30:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10256.7|10254.7|3398
1736526900000|2025-01-10 16:35:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|2480
1736527200000|2025-01-10 16:40:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|2605
1736527500000|2025-01-10 16:45:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|2123
1736527800000|2025-01-10 16:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1836
1736528100000|2025-01-10 16:55:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|498
1736528400000|2025-01-10 17:00:00|10257.8|10255.8|10256.7|10254.7|10257.8|10255.8|10256.7|10254.7|2887
1736528700000|2025-01-10 17:05:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|3455
1736529000000|2025-01-10 17:10:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|2587
1736529300000|2025-01-10 17:15:00|10257.1|10255.1|10255.9|10253.9|10257.4|10255.4|10255.9|10253.9|2384
1736529600000|2025-01-10 17:20:00|10256.1|10254.1|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|2007
1736529900000|2025-01-10 17:25:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|1383
1736530200000|2025-01-10 17:30:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.4|10255.4|4496
1736530500000|2025-01-10 17:35:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|3661
1736530800000|2025-01-10 17:40:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10258.6|10256.6|2121
1736531100000|2025-01-10 17:45:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|2039
1736531400000|2025-01-10 17:50:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1933
1736531700000|2025-01-10 17:55:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1538
1736532000000|2025-01-10 18:00:00|10258.4|10256.4|10257.8|10255.8|10258.6|10256.6|10257.8|10255.8|1755
1736532300000|2025-01-10 18:05:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.3|10255.3|1524
1736532600000|2025-01-10 18:10:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1890
1736532900000|2025-01-10 18:15:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|3455
1736533200000|2025-01-10 18:20:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|2258
1736533500000|2025-01-10 18:25:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|5281
1736533800000|2025-01-10 18:30:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|2124
1736534100000|2025-01-10 18:35:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|2750
1736534400000|2025-01-10 18:40:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1707
1736534700000|2025-01-10 18:45:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|331
1736535000000|2025-01-10 18:50:00|10255.5|10253.5|10255.1|10253.1|10255.9|10253.9|10254.7|10252.7|2980
1736535300000|2025-01-10 18:55:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|2580
1736535600000|2025-01-10 19:00:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|7356
1736535900000|2025-01-10 19:05:00|||||||||872
1736536200000|2025-01-10 19:10:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|1593
1736536500000|2025-01-10 19:15:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|2744
1736536800000|2025-01-10 19:20:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|2245
1736537100000|2025-01-10 19:25:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|2488
1736537400000|2025-01-10 19:30:00|10253.3|10251.3|10253.1|10251.1|10253.3|10251.3|10253.1|10251.1|1469
1736537700000|2025-01-10 19:35:00|10253.5|10251.5|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|1714
1736538000000|2025-01-10 19:40:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|730
1736538300000|2025-01-10 19:45:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10251.6|10249.6|7974
1736538600000|2025-01-10 19:50:00|10252.4|10250.4|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|4230
1736538900000|2025-01-10 19:55:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252|10250|4937
1736539200000|2025-01-10 20:00:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|2168
1736539500000|2025-01-10 20:05:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|276
1736539800000|2025-01-10 20:10:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|2936
1736540100000|2025-01-10 20:15:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|686
1736540400000|2025-01-10 20:20:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|1586
1736540700000|2025-01-10 20:25:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|1461
1736541000000|2025-01-10 20:30:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1526
1736541300000|2025-01-10 20:35:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1011
1736541600000|2025-01-10 20:40:00|10253.1|10251.1|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|2103
1736541900000|2025-01-10 20:45:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|1293
1736542200000|2025-01-10 20:50:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|1287
1736542500000|2025-01-10 20:55:00|10253.9|10251.9|10255.1|10253.1|10255.1|10253.1|10253.5|10251.5|8756
1736542800000|2025-01-10 21:00:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2130
1736543100000|2025-01-10 21:05:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|392
1736543400000|2025-01-10 21:10:00|10255.3|10253.3|10255.5|10253.5|10255.9|10253.9|10255.3|10253.3|1856
1736543700000|2025-01-10 21:15:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|979
1736544000000|2025-01-10 21:20:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|363
1736544300000|2025-01-10 21:25:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|1890
1736544600000|2025-01-10 21:30:00|10253.9|10251.9|10254.7|10252.7|10255.1|10253.1|10253.9|10251.9|2078
1736544900000|2025-01-10 21:35:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|747
1736545200000|2025-01-10 21:40:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|555
1736545500000|2025-01-10 21:45:00|||||||||887
1736545800000|2025-01-10 21:50:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|814
1736546100000|2025-01-10 21:55:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|881
1736722800000|2025-01-12 23:00:00|10254.1|10252.3|10251.6|10249.6|10254.1|10252.3|10251.2|10249.2|4969
1736723100000|2025-01-12 23:05:00|10251.8|10249.8|10250.4|10248.4|10252|10250|10250.4|10248.4|855
1736723400000|2025-01-12 23:10:00|10250|10248|10251.6|10249.6|10251.6|10249.6|10250|10248|855
1736723700000|2025-01-12 23:15:00|10251.4|10249.4|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|315
1736724000000|2025-01-12 23:20:00|10250.8|10248.8|10251.2|10249.2|10251.2|10249.2|10250.8|10248.8|379
1736724300000|2025-01-12 23:25:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|272
1736724600000|2025-01-12 23:30:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|486
1736724900000|2025-01-12 23:35:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|516
1736725200000|2025-01-12 23:40:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|341
1736725500000|2025-01-12 23:45:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|378
1736725800000|2025-01-12 23:50:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|624
1736726100000|2025-01-12 23:55:00|||||||||908
1736726400000|2025-01-13 00:00:00|10250.4|10248.4|10250.6|10248.6|10250.8|10248.8|10250.4|10248.4|657
1736726700000|2025-01-13 00:05:00|10250.4|10248.4|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|669
1736727000000|2025-01-13 00:10:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|512
1736727300000|2025-01-13 00:15:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|230
1736727600000|2025-01-13 00:20:00|||||||||101
1736727900000|2025-01-13 00:25:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251|10249|177
1736728200000|2025-01-13 00:30:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|216
1736728500000|2025-01-13 00:35:00|10251.2|10249.2|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|121
1736728800000|2025-01-13 00:40:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|200
1736729100000|2025-01-13 00:45:00|||||||||72
1736729400000|2025-01-13 00:50:00|10251|10249|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|142
1736729700000|2025-01-13 00:55:00|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|10251.2|10249.2|227
1736730000000|2025-01-13 01:00:00|||||||||55
1736730300000|2025-01-13 01:05:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|410
1736730600000|2025-01-13 01:10:00|||||||||86
1736730900000|2025-01-13 01:15:00|10250.4|10248.4|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|221
1736731200000|2025-01-13 01:20:00|||||||||525
1736731500000|2025-01-13 01:25:00|10250.8|10248.8|10250.4|10248.4|10250.8|10248.8|10250.4|10248.4|198
1736731800000|2025-01-13 01:30:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|222
1736732100000|2025-01-13 01:35:00|10249.6|10247.6|10250|10248|10250|10248|10249.6|10247.6|282
1736732400000|2025-01-13 01:40:00|10249.8|10247.8|10250|10248|10250|10248|10249.6|10247.6|377
1736732700000|2025-01-13 01:45:00|10250.2|10248.2|10250.4|10248.4|10250.4|10248.4|10250.2|10248.2|749
1736733000000|2025-01-13 01:50:00|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|10250.8|10248.8|104
1736733300000|2025-01-13 01:55:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|252
1736733600000|2025-01-13 02:00:00|10250|10248|10250|10248|10250|10248|10250|10248|1101
1736733900000|2025-01-13 02:05:00|||||||||46
1736734200000|2025-01-13 02:10:00|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|10250.4|10248.4|22
1736734500000|2025-01-13 02:15:00|10250|10248|10250|10248|10250|10248|10250|10248|64
1736734800000|2025-01-13 02:20:00|10249.6|10247.6|10249.2|10247.2|10250|10248|10249.2|10247.2|508
1736735100000|2025-01-13 02:25:00|||||||||270
1736735400000|2025-01-13 02:30:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|573
1736735700000|2025-01-13 02:35:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.5|10246.5|922
1736736000000|2025-01-13 02:40:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|203
1736736300000|2025-01-13 02:45:00|||||||||255
1736736600000|2025-01-13 02:50:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|372
1736736900000|2025-01-13 02:55:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|54
1736737200000|2025-01-13 03:00:00|||||||||15
1736737500000|2025-01-13 03:05:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|77
1736737800000|2025-01-13 03:10:00|||||||||25
1736738100000|2025-01-13 03:15:00|||||||||64
1736738400000|2025-01-13 03:20:00|||||||||31
1736738700000|2025-01-13 03:25:00|10248.5|10246.5|10248.9|10246.9|10248.9|10246.9|10248.5|10246.5|323
1736739000000|2025-01-13 03:30:00|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|10248.5|10246.5|299
1736739300000|2025-01-13 03:35:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|901
1736739600000|2025-01-13 03:40:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|261
1736739900000|2025-01-13 03:45:00|||||||||30
1736740200000|2025-01-13 03:50:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|327
1736740500000|2025-01-13 03:55:00|10249.8|10247.8|10249.6|10247.6|10250|10248|10249.6|10247.6|581
1736740800000|2025-01-13 04:00:00|10250|10248|10250|10248|10250|10248|10250|10248|201
1736741100000|2025-01-13 04:05:00|||||||||29
1736741400000|2025-01-13 04:10:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|97
1736741700000|2025-01-13 04:15:00|||||||||26
1736742000000|2025-01-13 04:20:00|||||||||32
1736742300000|2025-01-13 04:25:00|||||||||46
1736742600000|2025-01-13 04:30:00|||||||||13
1736742900000|2025-01-13 04:35:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|81
1736743200000|2025-01-13 04:40:00|10249|10247|10249.2|10247.2|10249.2|10247.2|10249|10247|335
1736743500000|2025-01-13 04:45:00|||||||||315
1736743800000|2025-01-13 04:50:00|||||||||36
1736744100000|2025-01-13 04:55:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|123
1736744400000|2025-01-13 05:00:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|142
1736744700000|2025-01-13 05:05:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|109
1736745000000|2025-01-13 05:10:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|86
1736745300000|2025-01-13 05:15:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|17
1736745600000|2025-01-13 05:20:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|685
1736745900000|2025-01-13 05:25:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|94
1736746200000|2025-01-13 05:30:00|||||||||142
1736746500000|2025-01-13 05:35:00|10250|10248|10250|10248|10250|10248|10250|10248|184
1736746800000|2025-01-13 05:40:00|||||||||6
1736747100000|2025-01-13 05:45:00|||||||||121
1736747400000|2025-01-13 05:50:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|259
1736747700000|2025-01-13 05:55:00|||||||||31
1736748000000|2025-01-13 06:00:00|||||||||23
1736748300000|2025-01-13 06:05:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|302
1736748600000|2025-01-13 06:10:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|137
1736748900000|2025-01-13 06:15:00|||||||||52
1736749200000|2025-01-13 06:20:00|||||||||41
1736749500000|2025-01-13 06:25:00|||||||||274
1736749800000|2025-01-13 06:30:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|228
1736750100000|2025-01-13 06:35:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|120
1736750400000|2025-01-13 06:40:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|558
1736750700000|2025-01-13 06:45:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|731
1736751000000|2025-01-13 06:50:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|184
1736751300000|2025-01-13 06:55:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|61
1736751600000|2025-01-13 07:00:00|10248.9|10246.9|10249.2|10247.2|10249.6|10247.6|10248.9|10246.9|1292
1736751900000|2025-01-13 07:05:00|10249.6|10247.6|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|678
1736752200000|2025-01-13 07:10:00|10249.4|10247.4|10250|10248|10250|10248|10249.2|10247.2|932
1736752500000|2025-01-13 07:15:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250|10248|696
1736752800000|2025-01-13 07:20:00|10250.4|10248.4|10250.8|10248.8|10251.2|10249.2|10250.4|10248.4|1434
1736753100000|2025-01-13 07:25:00|10250.4|10248.4|10249.6|10247.6|10250.4|10248.4|10249.6|10247.6|653
1736753400000|2025-01-13 07:30:00|10249.2|10247.2|10249.6|10247.6|10250|10248|10249.2|10247.2|1421
1736753700000|2025-01-13 07:35:00|10249.2|10247.2|10249.2|10247.2|10249.6|10247.6|10249.2|10247.2|593
1736754000000|2025-01-13 07:40:00|10249.6|10247.6|10248.5|10246.5|10249.6|10247.6|10248.5|10246.5|825
1736754300000|2025-01-13 07:45:00|10248.9|10246.9|10249.6|10247.6|10249.6|10247.6|10248.9|10246.9|547
1736754600000|2025-01-13 07:50:00|10249.2|10247.2|10250|10248|10250|10248|10249.2|10247.2|648
1736754900000|2025-01-13 07:55:00|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|10249.6|10247.6|729
1736755200000|2025-01-13 08:00:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10249.6|10247.6|902
1736755500000|2025-01-13 08:05:00|10250|10248|10249.6|10247.6|10250|10248|10249.6|10247.6|1301
1736755800000|2025-01-13 08:10:00|10250|10248|10249.2|10247.2|10250|10248|10249.2|10247.2|964
1736756100000|2025-01-13 08:15:00|10249.4|10247.4|10249.6|10247.6|10250|10248|10249.2|10247.2|2696
1736756400000|2025-01-13 08:20:00|10250|10248|10250|10248|10250|10248|10249.6|10247.6|872
1736756700000|2025-01-13 08:25:00|10249.6|10247.6|10248.9|10246.9|10249.6|10247.6|10248.9|10246.9|684
1736757000000|2025-01-13 08:30:00|10249.2|10247.2|10248.1|10246.1|10249.2|10247.2|10248.1|10246.1|1052
1736757300000|2025-01-13 08:35:00|10248.5|10246.5|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|2961
1736757600000|2025-01-13 08:40:00|10247.7|10245.7|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|2361
1736757900000|2025-01-13 08:45:00|10247.3|10245.3|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|1578
1736758200000|2025-01-13 08:50:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|1686
1736758500000|2025-01-13 08:55:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|283
1736758800000|2025-01-13 09:00:00|10247.7|10245.7|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|1672
1736759100000|2025-01-13 09:05:00|10247.5|10245.5|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|1511
1736759400000|2025-01-13 09:10:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|529
1736759700000|2025-01-13 09:15:00|10246.9|10244.9|10247.3|10245.3|10247.3|10245.3|10246.5|10244.5|1732
1736760000000|2025-01-13 09:20:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|795
1736760300000|2025-01-13 09:25:00|10247.1|10245.1|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|2241
1736760600000|2025-01-13 09:30:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10246.9|10244.9|1706
1736760900000|2025-01-13 09:35:00|10246.9|10244.9|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|539
1736761200000|2025-01-13 09:40:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10247.3|10245.3|2129
1736761500000|2025-01-13 09:45:00|10248.1|10246.1|10248.1|10246.1|10248.1|10246.1|10247.7|10245.7|640
1736761800000|2025-01-13 09:50:00|10247.7|10245.7|10248.5|10246.5|10248.5|10246.5|10247.7|10245.7|630
1736762100000|2025-01-13 09:55:00|10248.9|10246.9|10248.1|10246.1|10248.9|10246.9|10248.1|10246.1|1820
1736762400000|2025-01-13 10:00:00|10248.5|10246.5|10247.7|10245.7|10248.5|10246.5|10247.7|10245.7|1227
1736762700000|2025-01-13 10:05:00|10247.3|10245.3|10247.7|10245.7|10248.1|10246.1|10247.3|10245.3|950
1736763000000|2025-01-13 10:10:00|10248.1|10246.1|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|673
1736763300000|2025-01-13 10:15:00|10247.7|10245.7|10246.5|10244.5|10247.7|10245.7|10246.5|10244.5|894
1736763600000|2025-01-13 10:20:00|10246.9|10244.9|10246.9|10244.9|10247.1|10245.1|10246.5|10244.5|985
1736763900000|2025-01-13 10:25:00|10246.5|10244.5|10246.9|10244.9|10247.3|10245.3|10246.5|10244.5|1298
1736764200000|2025-01-13 10:30:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|808
1736764500000|2025-01-13 10:35:00|10246.5|10244.5|10246.9|10244.9|10247.7|10245.7|10246.5|10244.5|2195
1736764800000|2025-01-13 10:40:00|10246.5|10244.5|10246.9|10244.9|10246.9|10244.9|10246.5|10244.5|1257
1736765100000|2025-01-13 10:45:00|10247.3|10245.3|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|519
1736765400000|2025-01-13 10:50:00|10247.7|10245.7|10247.3|10245.3|10248.1|10246.1|10247.3|10245.3|3066
1736765700000|2025-01-13 10:55:00|10247.7|10245.7|10247.3|10245.3|10247.7|10245.7|10247.3|10245.3|239
1736766000000|2025-01-13 11:00:00|10246.9|10244.9|10246.9|10244.9|10247.3|10245.3|10246.9|10244.9|1027
1736766300000|2025-01-13 11:05:00|10247.3|10245.3|10247.7|10245.7|10247.7|10245.7|10246.9|10244.9|826
1736766600000|2025-01-13 11:10:00|10248.1|10246.1|10249.2|10247.2|10249.2|10247.2|10248.1|10246.1|3840
1736766900000|2025-01-13 11:15:00|10248.9|10246.9|10248.9|10246.9|10249.2|10247.2|10248.9|10246.9|741
1736767200000|2025-01-13 11:20:00|10249.2|10247.2|10249.6|10247.6|10249.6|10247.6|10249.2|10247.2|397
1736767500000|2025-01-13 11:25:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|548
1736767800000|2025-01-13 11:30:00|10248.9|10246.9|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|602
1736768100000|2025-01-13 11:35:00|10248.9|10246.9|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|328
1736768400000|2025-01-13 11:40:00|10248.9|10246.9|10248.5|10246.5|10248.9|10246.9|10248.5|10246.5|233
1736768700000|2025-01-13 11:45:00|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|10248.9|10246.9|127
1736769000000|2025-01-13 11:50:00|10249.2|10247.2|10248.5|10246.5|10249.2|10247.2|10248.5|10246.5|810
1736769300000|2025-01-13 11:55:00|||||||||350
1736769600000|2025-01-13 12:00:00|10248.1|10246.1|10248.1|10246.1|10248.5|10246.5|10247.7|10245.7|1397
1736769900000|2025-01-13 12:05:00|10247.7|10245.7|10248.9|10246.9|10248.9|10246.9|10247.7|10245.7|1163
1736770200000|2025-01-13 12:10:00|10249.2|10247.2|10249.2|10247.2|10249.2|10247.2|10248.9|10246.9|1403
1736770500000|2025-01-13 12:15:00|10249|10247|10249.6|10247.6|10250|10248|10248.9|10246.9|1658
1736770800000|2025-01-13 12:20:00|10250|10248|10250|10248|10250.4|10248.4|10250|10248|1031
1736771100000|2025-01-13 12:25:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|352
1736771400000|2025-01-13 12:30:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1874
1736771700000|2025-01-13 12:35:00|10250.2|10248.2|10251.2|10249.2|10251.2|10249.2|10250|10248|1867
1736772000000|2025-01-13 12:40:00|10250.8|10248.8|10251.6|10249.6|10251.6|10249.6|10250.8|10248.8|939
1736772300000|2025-01-13 12:45:00|10251.2|10249.2|10251.6|10249.6|10251.8|10249.8|10251.2|10249.2|1697
1736772600000|2025-01-13 12:50:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|765
1736772900000|2025-01-13 12:55:00|10252.8|10250.8|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|2458
1736773200000|2025-01-13 13:00:00|10252.8|10250.8|10253.1|10251.1|10253.9|10251.9|10252.4|10250.4|3513
1736773500000|2025-01-13 13:05:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252|10250|3036
1736773800000|2025-01-13 13:10:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|584
1736774100000|2025-01-13 13:15:00|10252.2|10250.2|10252.8|10250.8|10252.8|10250.8|10252|10250|985
1736774400000|2025-01-13 13:20:00|10252.4|10250.4|10253.9|10251.9|10253.9|10251.9|10252.4|10250.4|1482
1736774700000|2025-01-13 13:25:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|1626
1736775000000|2025-01-13 13:30:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|2664
1736775300000|2025-01-13 13:35:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|3170
1736775600000|2025-01-13 13:40:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1970
1736775900000|2025-01-13 13:45:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|954
1736776200000|2025-01-13 13:50:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1111
1736776500000|2025-01-13 13:55:00|10253.3|10251.3|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|1871
1736776800000|2025-01-13 14:00:00|10252.4|10250.4|10253.1|10251.1|10253.1|10251.1|10252|10250|3093
1736777100000|2025-01-13 14:05:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.1|10251.1|1640
1736777400000|2025-01-13 14:10:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|2938
1736777700000|2025-01-13 14:15:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1619
1736778000000|2025-01-13 14:20:00|10253.5|10251.5|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|2889
1736778300000|2025-01-13 14:25:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|2442
1736778600000|2025-01-13 14:30:00|10253.1|10251.1|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|3763
1736778900000|2025-01-13 14:35:00|10252|10250|10252.8|10250.8|10253.1|10251.1|10252|10250|2341
1736779200000|2025-01-13 14:40:00|10252.4|10250.4|10253.1|10251.1|10253.5|10251.5|10252.4|10250.4|2485
1736779500000|2025-01-13 14:45:00|10252.8|10250.8|10253.5|10251.5|10253.9|10251.9|10252.8|10250.8|4048
1736779800000|2025-01-13 14:50:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|878
1736780100000|2025-01-13 14:55:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252|10250|1150
1736780400000|2025-01-13 15:00:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.4|10250.4|2113
1736780700000|2025-01-13 15:05:00|10253.1|10251.1|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|6204
1736781000000|2025-01-13 15:10:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1854
1736781300000|2025-01-13 15:15:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1275
1736781600000|2025-01-13 15:20:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|1189
1736781900000|2025-01-13 15:25:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|4281
1736782200000|2025-01-13 15:30:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|1441
1736782500000|2025-01-13 15:35:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1456
1736782800000|2025-01-13 15:40:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1032
1736783100000|2025-01-13 15:45:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|3379
1736783400000|2025-01-13 15:50:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1243
1736783700000|2025-01-13 15:55:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|2067
1736784000000|2025-01-13 16:00:00|10253.5|10251.5|10252.4|10250.4|10253.5|10251.5|10252.4|10250.4|3561
1736784300000|2025-01-13 16:05:00|10252.8|10250.8|10252|10250|10252.8|10250.8|10252|10250|1318
1736784600000|2025-01-13 16:10:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|1227
1736784900000|2025-01-13 16:15:00|10251.6|10249.6|10248.9|10246.9|10251.6|10249.6|10248.9|10246.9|9073
1736785200000|2025-01-13 16:20:00|10248.5|10246.5|10250|10248|10250|10248|10248.5|10246.5|5014
1736785500000|2025-01-13 16:25:00|10250.4|10248.4|10250|10248|10250.4|10248.4|10250|10248|1909
1736785800000|2025-01-13 16:30:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|2075
1736786100000|2025-01-13 16:35:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|2347
1736786400000|2025-01-13 16:40:00|10251.2|10249.2|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|4495
1736786700000|2025-01-13 16:45:00|10250.8|10248.8|10250.8|10248.8|10251.2|10249.2|10250.8|10248.8|929
1736787000000|2025-01-13 16:50:00|10250.4|10248.4|10250.8|10248.8|10250.8|10248.8|10250.4|10248.4|784
1736787300000|2025-01-13 16:55:00|10251|10249|10250.4|10248.4|10251|10249|10250.4|10248.4|889
1736787600000|2025-01-13 17:00:00|10250|10248|10250.4|10248.4|10250.4|10248.4|10250|10248|1626
1736787900000|2025-01-13 17:05:00|10250.8|10248.8|10253.1|10251.1|10253.1|10251.1|10250.8|10248.8|4851
1736788200000|2025-01-13 17:10:00|10252.8|10250.8|10252.8|10250.8|10253.5|10251.5|10252.8|10250.8|3212
1736788500000|2025-01-13 17:15:00|10253.1|10251.1|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|1705
1736788800000|2025-01-13 17:20:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1581
1736789100000|2025-01-13 17:25:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|828
1736789400000|2025-01-13 17:30:00|10253.1|10251.1|10253.1|10251.1|10253.9|10251.9|10253.1|10251.1|1917
1736789700000|2025-01-13 17:35:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|1329
1736790000000|2025-01-13 17:40:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1176
1736790300000|2025-01-13 17:45:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|5844
1736790600000|2025-01-13 17:50:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|2280
1736790900000|2025-01-13 17:55:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|897
1736791200000|2025-01-13 18:00:00|10253.9|10251.9|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|916
1736791500000|2025-01-13 18:05:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|1316
1736791800000|2025-01-13 18:10:00|||||||||440
1736792100000|2025-01-13 18:15:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|2920
1736792400000|2025-01-13 18:20:00|||||||||1735
1736792700000|2025-01-13 18:25:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1265
1736793000000|2025-01-13 18:30:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.4|10250.4|586
1736793300000|2025-01-13 18:35:00|10253|10251|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|731
1736793600000|2025-01-13 18:40:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252.4|10250.4|1953
1736793900000|2025-01-13 18:45:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1845
1736794200000|2025-01-13 18:50:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|903
1736794500000|2025-01-13 18:55:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.1|10251.1|516
1736794800000|2025-01-13 19:00:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|500
1736795100000|2025-01-13 19:05:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|1880
1736795400000|2025-01-13 19:10:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|342
1736795700000|2025-01-13 19:15:00|||||||||727
1736796000000|2025-01-13 19:20:00|||||||||656
1736796300000|2025-01-13 19:25:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|1365
1736796600000|2025-01-13 19:30:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|1100
1736796900000|2025-01-13 19:35:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252.4|10250.4|1055
1736797200000|2025-01-13 19:40:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|2611
1736797500000|2025-01-13 19:45:00|10252|10250|10252|10250|10252.4|10250.4|10252|10250|2263
1736797800000|2025-01-13 19:50:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|1819
1736798100000|2025-01-13 19:55:00|10252|10250|10251.2|10249.2|10252|10250|10251.2|10249.2|2612
1736798400000|2025-01-13 20:00:00|10251.6|10249.6|10252|10250|10252|10250|10251.2|10249.2|3673
1736798700000|2025-01-13 20:05:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|652
1736799000000|2025-01-13 20:10:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|870
1736799300000|2025-01-13 20:15:00|10251.4|10249.4|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|376
1736799600000|2025-01-13 20:20:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10250.8|10248.8|2631
1736799900000|2025-01-13 20:25:00|10251.6|10249.6|10251.2|10249.2|10251.6|10249.6|10251.2|10249.2|1187
1736800200000|2025-01-13 20:30:00|10251.6|10249.6|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|939
1736800500000|2025-01-13 20:35:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|596
1736800800000|2025-01-13 20:40:00|10251.2|10249.2|10251.6|10249.6|10251.6|10249.6|10251.2|10249.2|1221
1736801100000|2025-01-13 20:45:00|10251.2|10249.2|10252.8|10250.8|10252.8|10250.8|10251.2|10249.2|5164
1736801400000|2025-01-13 20:50:00|||||||||549
1736801700000|2025-01-13 20:55:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|3183
1736802000000|2025-01-13 21:00:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|2605
1736802300000|2025-01-13 21:05:00|10252.4|10250.4|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|2211
1736802600000|2025-01-13 21:10:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|2816
1736802900000|2025-01-13 21:15:00|10252|10250|10252|10250|10252|10250|10252|10250|1215
1736803200000|2025-01-13 21:20:00|10252.4|10250.4|10252|10250|10252.4|10250.4|10252|10250|1782
1736803500000|2025-01-13 21:25:00|||||||||63
1736803800000|2025-01-13 21:30:00|||||||||3362
1736804100000|2025-01-13 21:35:00|||||||||1380
1736804400000|2025-01-13 21:40:00|10252.4|10250.4|10252.8|10250.8|10252.8|10250.8|10252|10250|2257
1736804700000|2025-01-13 21:45:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|730
1736805000000|2025-01-13 21:50:00|10253.5|10251.5|10253.9|10251.9|10254.3|10252.3|10253.5|10251.5|1020
1736805300000|2025-01-13 21:55:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.9|10251.9|1184
1736809200000|2025-01-13 23:00:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10254.3|10252.3|582
1736809500000|2025-01-13 23:05:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|129
1736809800000|2025-01-13 23:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.7|10253.7|111
1736810100000|2025-01-13 23:15:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|124
1736810400000|2025-01-13 23:20:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|25
1736810700000|2025-01-13 23:25:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|410
1736811000000|2025-01-13 23:30:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|297
1736811300000|2025-01-13 23:35:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|298
1736811600000|2025-01-13 23:40:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|436
1736811900000|2025-01-13 23:45:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|305
1736812200000|2025-01-13 23:50:00|10256.1|10254.1|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|313
1736812500000|2025-01-13 23:55:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|150
1736812800000|2025-01-14 00:00:00|10255.9|10253.9|10256.5|10254.5|10257.1|10255.1|10255.9|10253.9|408
1736813100000|2025-01-14 00:05:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|651
1736813400000|2025-01-14 00:10:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|382
1736813700000|2025-01-14 00:15:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|371
1736814000000|2025-01-14 00:20:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|250
1736814300000|2025-01-14 00:25:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|957
1736814600000|2025-01-14 00:30:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|225
1736814900000|2025-01-14 00:35:00|||||||||62
1736815200000|2025-01-14 00:40:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|90
1736815500000|2025-01-14 00:45:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|313
1736815800000|2025-01-14 00:50:00|||||||||240
1736816100000|2025-01-14 00:55:00|||||||||295
1736816400000|2025-01-14 01:00:00|||||||||88
1736816700000|2025-01-14 01:05:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|344
1736817000000|2025-01-14 01:10:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|256
1736817300000|2025-01-14 01:15:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.7|10253.7|351
1736817600000|2025-01-14 01:20:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|287
1736817900000|2025-01-14 01:25:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|90
1736818200000|2025-01-14 01:30:00|||||||||4
1736818500000|2025-01-14 01:35:00|||||||||40
1736818800000|2025-01-14 01:40:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|123
1736819100000|2025-01-14 01:45:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|148
1736819400000|2025-01-14 01:50:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|304
1736819700000|2025-01-14 01:55:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|236
1736820000000|2025-01-14 02:00:00|10255.7|10253.7|10255.5|10253.5|10255.7|10253.7|10255.3|10253.3|448
1736820300000|2025-01-14 02:05:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|35
1736820600000|2025-01-14 02:10:00|||||||||307
1736820900000|2025-01-14 02:15:00|10255.1|10253.1|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|298
1736821200000|2025-01-14 02:20:00|||||||||20
1736821500000|2025-01-14 02:25:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|326
1736821800000|2025-01-14 02:30:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|323
1736822100000|2025-01-14 02:35:00|||||||||8
1736822700000|2025-01-14 02:45:00|||||||||135
1736823000000|2025-01-14 02:50:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|275
1736823300000|2025-01-14 02:55:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|241
1736823600000|2025-01-14 03:00:00|10254.5|10252.5|10254.3|10252.3|10254.7|10252.7|10254.3|10252.3|267
1736823900000|2025-01-14 03:05:00|||||||||14
1736824200000|2025-01-14 03:10:00|||||||||3
1736824500000|2025-01-14 03:15:00|||||||||116
1736824800000|2025-01-14 03:20:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|189
1736825100000|2025-01-14 03:25:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|2168
1736825400000|2025-01-14 03:30:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|185
1736825700000|2025-01-14 03:35:00|||||||||73
1736826000000|2025-01-14 03:40:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|228
1736826300000|2025-01-14 03:45:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|248
1736826600000|2025-01-14 03:50:00|||||||||91
1736826900000|2025-01-14 03:55:00|||||||||3
1736827200000|2025-01-14 04:00:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|441
1736827500000|2025-01-14 04:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|581
1736827800000|2025-01-14 04:10:00|||||||||43
1736828100000|2025-01-14 04:15:00|||||||||998
1736828400000|2025-01-14 04:20:00|||||||||43
1736828700000|2025-01-14 04:25:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|175
1736829000000|2025-01-14 04:30:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|141
1736829300000|2025-01-14 04:35:00|||||||||11
1736829600000|2025-01-14 04:40:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|97
1736829900000|2025-01-14 04:45:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.7|10253.7|20
1736830200000|2025-01-14 04:50:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|45
1736830500000|2025-01-14 04:55:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|552
1736830800000|2025-01-14 05:00:00|||||||||10
1736831100000|2025-01-14 05:05:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|194
1736831400000|2025-01-14 05:10:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|1196
1736831700000|2025-01-14 05:15:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|382
1736832000000|2025-01-14 05:20:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|703
1736832300000|2025-01-14 05:25:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|263
1736832600000|2025-01-14 05:30:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|214
1736832900000|2025-01-14 05:35:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|161
1736833200000|2025-01-14 05:40:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|38
1736833500000|2025-01-14 05:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|239
1736833800000|2025-01-14 05:50:00|||||||||263
1736834100000|2025-01-14 05:55:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|262
1736834400000|2025-01-14 06:00:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|226
1736834700000|2025-01-14 06:05:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|115
1736835000000|2025-01-14 06:10:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|84
1736835300000|2025-01-14 06:15:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|156
1736835600000|2025-01-14 06:20:00|||||||||58
1736835900000|2025-01-14 06:25:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|72
1736836200000|2025-01-14 06:30:00|||||||||9
1736836500000|2025-01-14 06:35:00|||||||||39
1736836800000|2025-01-14 06:40:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|156
1736837100000|2025-01-14 06:45:00|||||||||2
1736837400000|2025-01-14 06:50:00|||||||||135
1736837700000|2025-01-14 06:55:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|276
1736838000000|2025-01-14 07:00:00|||||||||245
1736838300000|2025-01-14 07:05:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|635
1736838600000|2025-01-14 07:10:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|377
1736838900000|2025-01-14 07:15:00|||||||||189
1736839200000|2025-01-14 07:20:00|10255.1|10253.1|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|1177
1736839500000|2025-01-14 07:25:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|893
1736839800000|2025-01-14 07:30:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|797
1736840100000|2025-01-14 07:35:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1062
1736840400000|2025-01-14 07:40:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|148
1736840700000|2025-01-14 07:45:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|311
1736841000000|2025-01-14 07:50:00|10256.3|10254.3|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|817
1736841300000|2025-01-14 07:55:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|877
1736841600000|2025-01-14 08:00:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|803
1736841900000|2025-01-14 08:05:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|592
1736842200000|2025-01-14 08:10:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|739
1736842500000|2025-01-14 08:15:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|212
1736842800000|2025-01-14 08:20:00|10257.3|10255.3|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|1265
1736843100000|2025-01-14 08:25:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10256.3|10254.3|917
1736843400000|2025-01-14 08:30:00|10255.9|10253.9|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|564
1736843700000|2025-01-14 08:35:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|418
1736844000000|2025-01-14 08:40:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|1215
1736844300000|2025-01-14 08:45:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|1084
1736844600000|2025-01-14 08:50:00|||||||||50
1736844900000|2025-01-14 08:55:00|10255.1|10253.1|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|798
1736845200000|2025-01-14 09:00:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|398
1736845500000|2025-01-14 09:05:00|10254.1|10252.1|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1068
1736845800000|2025-01-14 09:10:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|895
1736846100000|2025-01-14 09:15:00|10253.7|10251.7|10254.3|10252.3|10254.3|10252.3|10253.5|10251.5|590
1736846400000|2025-01-14 09:20:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|284
1736846700000|2025-01-14 09:25:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|432
1736847000000|2025-01-14 09:30:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|106
1736847300000|2025-01-14 09:35:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|68
1736847600000|2025-01-14 09:40:00|10253.9|10251.9|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|515
1736847900000|2025-01-14 09:45:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|151
1736848200000|2025-01-14 09:50:00|10254.1|10252.1|10253.9|10251.9|10254.1|10252.1|10253.5|10251.5|487
1736848500000|2025-01-14 09:55:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|229
1736848800000|2025-01-14 10:00:00|||||||||11
1736849100000|2025-01-14 10:05:00|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|10253.5|10251.5|1136
1736849400000|2025-01-14 10:10:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|282
1736849700000|2025-01-14 10:15:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|210
1736850000000|2025-01-14 10:20:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|111
1736850300000|2025-01-14 10:25:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|495
1736850600000|2025-01-14 10:30:00|10253.3|10251.3|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|137
1736850900000|2025-01-14 10:35:00|10252.8|10250.8|10253.5|10251.5|10253.5|10251.5|10252.8|10250.8|292
1736851200000|2025-01-14 10:40:00|10253.1|10251.1|10253.5|10251.5|10253.9|10251.9|10253.1|10251.1|288
1736851500000|2025-01-14 10:45:00|10253.9|10251.9|10253.9|10251.9|10254.1|10252.1|10253.9|10251.9|86
1736851800000|2025-01-14 10:50:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|281
1736852100000|2025-01-14 10:55:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|407
1736852400000|2025-01-14 11:00:00|10253.5|10251.5|10253.1|10251.1|10253.5|10251.5|10253.1|10251.1|867
1736852700000|2025-01-14 11:05:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|286
1736853000000|2025-01-14 11:10:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|419
1736853300000|2025-01-14 11:15:00|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|10253.1|10251.1|1068
1736853600000|2025-01-14 11:20:00|10252.8|10250.8|10253.1|10251.1|10253.1|10251.1|10252.8|10250.8|172
1736853900000|2025-01-14 11:25:00|10252.8|10250.8|10253.9|10251.9|10253.9|10251.9|10252.8|10250.8|413
1736854200000|2025-01-14 11:30:00|||||||||840
1736854500000|2025-01-14 11:35:00|10253.5|10251.5|10253.9|10251.9|10253.9|10251.9|10253.5|10251.5|345
1736854800000|2025-01-14 11:40:00|10253.5|10251.5|10253.5|10251.5|10253.9|10251.9|10253.5|10251.5|413
1736855100000|2025-01-14 11:45:00|||||||||1915
1736855400000|2025-01-14 11:50:00|10253.1|10251.1|10253.1|10251.1|10253.5|10251.5|10252.8|10250.8|2943
1736855700000|2025-01-14 11:55:00|10252.8|10250.8|10252.4|10250.4|10253.1|10251.1|10252|10250|3594
1736856000000|2025-01-14 12:00:00|10252|10250|10252.4|10250.4|10252.4|10250.4|10252|10250|1101
1736856300000|2025-01-14 12:05:00|10252|10250|10251.6|10249.6|10252|10250|10251.6|10249.6|275
1736856600000|2025-01-14 12:10:00|10252|10250|10252|10250|10252.4|10250.4|10251.6|10249.6|1425
1736856900000|2025-01-14 12:15:00|10251.6|10249.6|10252|10250|10252|10250|10251.6|10249.6|2342
1736857200000|2025-01-14 12:20:00|10251.8|10249.8|10252.4|10250.4|10252.4|10250.4|10251.8|10249.8|1913
1736857500000|2025-01-14 12:25:00|10252|10250|10252.4|10250.4|10252.8|10250.8|10252|10250|1850
1736857800000|2025-01-14 12:30:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|912
1736858100000|2025-01-14 12:35:00|10252.6|10250.6|10252.6|10250.6|10252.8|10250.8|10252.4|10250.4|1922
1736858400000|2025-01-14 12:40:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1272
1736858700000|2025-01-14 12:45:00|10253.1|10251.1|10252.8|10250.8|10253.1|10251.1|10252.8|10250.8|570
1736859000000|2025-01-14 12:50:00|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|10252.4|10250.4|1056
1736859300000|2025-01-14 12:55:00|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|10252.8|10250.8|611
1736859600000|2025-01-14 13:00:00|10253.1|10251.1|10253.1|10251.1|10254.7|10252.7|10252.8|10250.8|4883
1736859900000|2025-01-14 13:05:00|10252.8|10250.8|10252.8|10250.8|10253.1|10251.1|10252.4|10250.4|1462
1736860200000|2025-01-14 13:10:00|10252.6|10250.6|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|3316
1736860500000|2025-01-14 13:15:00|10252.8|10250.8|10252.4|10250.4|10252.8|10250.8|10252.4|10250.4|1169
1736860800000|2025-01-14 13:20:00|10252|10250|10251.6|10249.6|10252.4|10250.4|10251.2|10249.2|2765
1736861100000|2025-01-14 13:25:00|10251.4|10249.4|10251.4|10249.4|10251.6|10249.6|10250.8|10248.8|2954
1736861400000|2025-01-14 13:30:00|10251|10249|10255.9|10253.9|10260.2|10258.2|10251|10249|15074
1736861700000|2025-01-14 13:35:00|10256.3|10254.3|10255.1|10253.1|10256.7|10254.7|10253.1|10251.1|10640
1736862000000|2025-01-14 13:40:00|10254.7|10252.7|10254.7|10252.7|10255.9|10253.9|10254.3|10252.3|5232
1736862300000|2025-01-14 13:45:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|3691
1736862600000|2025-01-14 13:50:00|10255.9|10253.9|10255.5|10253.5|10256.3|10254.3|10254.7|10252.7|4413
1736862900000|2025-01-14 13:55:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10254.3|10252.3|3282
1736863200000|2025-01-14 14:00:00|10255.7|10253.7|10253.9|10251.9|10256.3|10254.3|10253.5|10251.5|4742
1736863500000|2025-01-14 14:05:00|10254.3|10252.3|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|2663
1736863800000|2025-01-14 14:10:00|10254.7|10252.7|10254.3|10252.3|10254.7|10252.7|10253.5|10251.5|4258
1736864100000|2025-01-14 14:15:00|10254.7|10252.7|10256.3|10254.3|10256.3|10254.3|10254.3|10252.3|3237
1736864400000|2025-01-14 14:20:00|10255.9|10253.9|10255.1|10253.1|10256.3|10254.3|10254.7|10252.7|2077
1736864700000|2025-01-14 14:25:00|10254.7|10252.7|10255.5|10253.5|10255.9|10253.9|10254.7|10252.7|2463
1736865000000|2025-01-14 14:30:00|10255.1|10253.1|10256.3|10254.3|10256.3|10254.3|10255.1|10253.1|2215
1736865300000|2025-01-14 14:35:00|10256.7|10254.7|10257.8|10255.8|10257.8|10255.8|10256.3|10254.3|3315
1736865600000|2025-01-14 14:40:00|10257.4|10255.4|10255.9|10253.9|10257.8|10255.8|10255.9|10253.9|2503
1736865900000|2025-01-14 14:45:00|10255.5|10253.5|10255.1|10253.1|10255.9|10253.9|10254.3|10252.3|4866
1736866200000|2025-01-14 14:50:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|3366
1736866500000|2025-01-14 14:55:00|10255.5|10253.5|10254.7|10252.7|10255.9|10253.9|10254.7|10252.7|3635
1736866800000|2025-01-14 15:00:00|10255.1|10253.1|10255.9|10253.9|10256.3|10254.3|10255.1|10253.1|1392
1736867100000|2025-01-14 15:05:00|10255.5|10253.5|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|1658
1736867400000|2025-01-14 15:10:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10254.7|10252.7|3284
1736867700000|2025-01-14 15:15:00|10255.9|10253.9|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|2138
1736868000000|2025-01-14 15:20:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|2119
1736868300000|2025-01-14 15:25:00|10254.9|10252.9|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|1913
1736868600000|2025-01-14 15:30:00|10254.3|10252.3|10254.7|10252.7|10254.7|10252.7|10253.9|10251.9|1785
1736868900000|2025-01-14 15:35:00|10254.3|10252.3|10253.9|10251.9|10255.1|10253.1|10253.9|10251.9|799
1736869200000|2025-01-14 15:40:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|2536
1736869500000|2025-01-14 15:45:00|10254.7|10252.7|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|2626
1736869800000|2025-01-14 15:50:00|10253.9|10251.9|10255.1|10253.1|10255.1|10253.1|10253.9|10251.9|4495
1736870100000|2025-01-14 15:55:00|10255.3|10253.3|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|8298
1736870400000|2025-01-14 16:00:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|3176
1736870700000|2025-01-14 16:05:00|10255.5|10253.5|10255.1|10253.1|10255.9|10253.9|10255.1|10253.1|1581
1736871000000|2025-01-14 16:10:00|10255.5|10253.5|10256.3|10254.3|10256.7|10254.7|10255.5|10253.5|2187
1736871300000|2025-01-14 16:15:00|10255.9|10253.9|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|2988
1736871600000|2025-01-14 16:20:00|10255.9|10253.9|10257.1|10255.1|10257.1|10255.1|10255.9|10253.9|1555
1736871900000|2025-01-14 16:25:00|10256.7|10254.7|10255.9|10253.9|10257.1|10255.1|10255.5|10253.5|3831
1736872200000|2025-01-14 16:30:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1456
1736872500000|2025-01-14 16:35:00|10257.1|10255.1|10256.3|10254.3|10257.1|10255.1|10255.9|10253.9|915
1736872800000|2025-01-14 16:40:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|2957
1736873100000|2025-01-14 16:45:00|10256.3|10254.3|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|2661
1736873400000|2025-01-14 16:50:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|2890
1736873700000|2025-01-14 16:55:00|10255.5|10253.5|10256.7|10254.7|10256.7|10254.7|10255.5|10253.5|2608
1736874000000|2025-01-14 17:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|3624
1736874300000|2025-01-14 17:05:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|902
1736874600000|2025-01-14 17:10:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|1398
1736874900000|2025-01-14 17:15:00|10255.1|10253.1|10255.5|10253.5|10255.9|10253.9|10255.1|10253.1|2533
1736875200000|2025-01-14 17:20:00|10255.1|10253.1|10255.1|10253.1|10255.5|10253.5|10255.1|10253.1|2224
1736875500000|2025-01-14 17:25:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2959
1736875800000|2025-01-14 17:30:00|10254.7|10252.7|10255.1|10253.1|10255.5|10253.5|10254.7|10252.7|1322
1736876100000|2025-01-14 17:35:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.3|10252.3|995
1736876400000|2025-01-14 17:40:00|10254.7|10252.7|10254.7|10252.7|10255.1|10253.1|10254.7|10252.7|721
1736876700000|2025-01-14 17:45:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|757
1736877000000|2025-01-14 17:50:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|1413
1736877300000|2025-01-14 17:55:00|10253.9|10251.9|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|732
1736877600000|2025-01-14 18:00:00|10253.9|10251.9|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1708
1736877900000|2025-01-14 18:05:00|10254.3|10252.3|10253.9|10251.9|10254.3|10252.3|10253.9|10251.9|1695
1736878200000|2025-01-14 18:10:00|10254.3|10252.3|10254.3|10252.3|10254.3|10252.3|10253.9|10251.9|1971
1736878500000|2025-01-14 18:15:00|10254.7|10252.7|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2131
1736878800000|2025-01-14 18:20:00|||||||||329
1736879100000|2025-01-14 18:25:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|403
1736879400000|2025-01-14 18:30:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1424
1736879700000|2025-01-14 18:35:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1499
1736880000000|2025-01-14 18:40:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1896
1736880300000|2025-01-14 18:45:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|881
1736880600000|2025-01-14 18:50:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1197
1736880900000|2025-01-14 18:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|135
1736881200000|2025-01-14 19:00:00|10257.1|10255.1|10255.9|10253.9|10257.1|10255.1|10255.9|10253.9|2223
1736881500000|2025-01-14 19:05:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|811
1736881800000|2025-01-14 19:10:00|10255.9|10253.9|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|1121
1736882100000|2025-01-14 19:15:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|807
1736882400000|2025-01-14 19:20:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1070
1736882700000|2025-01-14 19:25:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1187
1736883000000|2025-01-14 19:30:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|5359
1736883300000|2025-01-14 19:35:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|3426
1736883600000|2025-01-14 19:40:00|10257.4|10255.4|10257.1|10255.1|10257.8|10255.8|10257.1|10255.1|1182
1736883900000|2025-01-14 19:45:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|2681
1736884200000|2025-01-14 19:50:00|10256.3|10254.3|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|2289
1736884500000|2025-01-14 19:55:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|2656
1736884800000|2025-01-14 20:00:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|1144
1736885100000|2025-01-14 20:05:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|1601
1736885400000|2025-01-14 20:10:00|10257.3|10255.3|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|893
1736885700000|2025-01-14 20:15:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|976
1736886000000|2025-01-14 20:20:00|||||||||82
1736886300000|2025-01-14 20:25:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1778
1736886600000|2025-01-14 20:30:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|938
1736886900000|2025-01-14 20:35:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|800
1736887200000|2025-01-14 20:40:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|2742
1736887500000|2025-01-14 20:45:00|10256.7|10254.7|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|2380
1736887800000|2025-01-14 20:50:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.3|10254.3|2408
1736888100000|2025-01-14 20:55:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|3305
1736888400000|2025-01-14 21:00:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|3069
1736888700000|2025-01-14 21:05:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1124
1736889000000|2025-01-14 21:10:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|574
1736889300000|2025-01-14 21:15:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1137
1736889600000|2025-01-14 21:20:00|||||||||157
1736889900000|2025-01-14 21:25:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|1035
1736890200000|2025-01-14 21:30:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|768
1736890500000|2025-01-14 21:35:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|2203
1736890800000|2025-01-14 21:40:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|1155
1736891100000|2025-01-14 21:45:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1176
1736891400000|2025-01-14 21:50:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|477
1736891700000|2025-01-14 21:55:00|||||||||1475
1736895600000|2025-01-14 23:00:00|10256.7|10254.7|10256.3|10254.3|10256.9|10254.9|10255.9|10253.9|468
1736895900000|2025-01-14 23:05:00|||||||||35
1736896200000|2025-01-14 23:10:00|10255.9|10253.9|10255.9|10253.9|10256.1|10254.1|10255.9|10253.9|182
1736896500000|2025-01-14 23:15:00|10255.5|10253.5|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|1065
1736896800000|2025-01-14 23:20:00|||||||||8
1736897100000|2025-01-14 23:25:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|282
1736897400000|2025-01-14 23:30:00|||||||||80
1736898000000|2025-01-14 23:40:00|||||||||40
1736898300000|2025-01-14 23:45:00|||||||||6
1736898600000|2025-01-14 23:50:00|||||||||5
1736898900000|2025-01-14 23:55:00|||||||||40
1736899200000|2025-01-15 00:00:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|141
1736899500000|2025-01-15 00:05:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|144
1736899800000|2025-01-15 00:10:00|||||||||23
1736900100000|2025-01-15 00:15:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|225
1736900400000|2025-01-15 00:20:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|230
1736900700000|2025-01-15 00:25:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|298
1736901000000|2025-01-15 00:30:00|10256.5|10254.5|10256.7|10254.7|10257.4|10255.4|10256.5|10254.5|398
1736901300000|2025-01-15 00:35:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|77
1736901600000|2025-01-15 00:40:00|10257.3|10255.3|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|49
1736901900000|2025-01-15 00:45:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|159
1736902200000|2025-01-15 00:50:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|294
1736902500000|2025-01-15 00:55:00|||||||||22
1736902800000|2025-01-15 01:00:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|101
1736903100000|2025-01-15 01:05:00|||||||||263
1736903400000|2025-01-15 01:10:00|||||||||49
1736903700000|2025-01-15 01:15:00|||||||||315
1736904000000|2025-01-15 01:20:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|46
1736904900000|2025-01-15 01:35:00|||||||||11
1736905200000|2025-01-15 01:40:00|||||||||5
1736905500000|2025-01-15 01:45:00|||||||||8
1736905800000|2025-01-15 01:50:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.5|10254.5|188
1736906100000|2025-01-15 01:55:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|161
1736906400000|2025-01-15 02:00:00|10256.5|10254.5|10256.7|10254.7|10256.7|10254.7|10256.5|10254.5|318
1736906700000|2025-01-15 02:05:00|||||||||7
1736907300000|2025-01-15 02:15:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|360
1736907600000|2025-01-15 02:20:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|46
1736907900000|2025-01-15 02:25:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|28
1736908200000|2025-01-15 02:30:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|842
1736908500000|2025-01-15 02:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|58
1736909100000|2025-01-15 02:45:00|||||||||3
1736909400000|2025-01-15 02:50:00|||||||||2
1736909700000|2025-01-15 02:55:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|595
1736910000000|2025-01-15 03:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|44
1736910300000|2025-01-15 03:05:00|10256.9|10254.9|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|360
1736910600000|2025-01-15 03:10:00|||||||||20
1736910900000|2025-01-15 03:15:00|||||||||2
1736911200000|2025-01-15 03:20:00|||||||||2
1736911500000|2025-01-15 03:25:00|||||||||3
1736911800000|2025-01-15 03:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|156
1736912400000|2025-01-15 03:40:00|||||||||38
1736912700000|2025-01-15 03:45:00|||||||||38
1736913000000|2025-01-15 03:50:00|||||||||1
1736913300000|2025-01-15 03:55:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|42
1736913600000|2025-01-15 04:00:00|||||||||134
1736914200000|2025-01-15 04:10:00|||||||||7
1736914500000|2025-01-15 04:15:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|425
1736914800000|2025-01-15 04:20:00|||||||||10
1736915100000|2025-01-15 04:25:00|||||||||2
1736915400000|2025-01-15 04:30:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|458
1736915700000|2025-01-15 04:35:00|||||||||14
1736916000000|2025-01-15 04:40:00|||||||||390
1736916300000|2025-01-15 04:45:00|||||||||123
1736916600000|2025-01-15 04:50:00|||||||||2
1736917200000|2025-01-15 05:00:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|240
1736917500000|2025-01-15 05:05:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|397
1736917800000|2025-01-15 05:10:00|||||||||558
1736918100000|2025-01-15 05:15:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|131
1736918400000|2025-01-15 05:20:00|||||||||169
1736918700000|2025-01-15 05:25:00|||||||||2
1736919000000|2025-01-15 05:30:00|||||||||4
1736919300000|2025-01-15 05:35:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|131
1736919600000|2025-01-15 05:40:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|221
1736919900000|2025-01-15 05:45:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1010
1736920200000|2025-01-15 05:50:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|1810
1736920500000|2025-01-15 05:55:00|||||||||37
1736920800000|2025-01-15 06:00:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|471
1736921100000|2025-01-15 06:05:00|||||||||235
1736921400000|2025-01-15 06:10:00|||||||||158
1736921700000|2025-01-15 06:15:00|||||||||291
1736922000000|2025-01-15 06:20:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1319
1736922300000|2025-01-15 06:25:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|742
1736922600000|2025-01-15 06:30:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|807
1736922900000|2025-01-15 06:35:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|125
1736923200000|2025-01-15 06:40:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|110
1736923500000|2025-01-15 06:45:00|10256.3|10254.3|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|641
1736923800000|2025-01-15 06:50:00|10257.1|10255.1|10256.7|10254.7|10257.1|10255.1|10256.7|10254.7|188
1736924100000|2025-01-15 06:55:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|764
1736924400000|2025-01-15 07:00:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|2288
1736924700000|2025-01-15 07:05:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1212
1736925000000|2025-01-15 07:10:00|||||||||276
1736925300000|2025-01-15 07:15:00|10258.2|10256.2|10257.4|10255.4|10258.2|10256.2|10257.4|10255.4|1267
1736925600000|2025-01-15 07:20:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|461
1736925900000|2025-01-15 07:25:00|10257.8|10255.8|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|2261
1736926200000|2025-01-15 07:30:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|453
1736926500000|2025-01-15 07:35:00|||||||||87
1736926800000|2025-01-15 07:40:00|10259|10257|10259|10257|10259|10257|10259|10257|1739
1736927100000|2025-01-15 07:45:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|814
1736927400000|2025-01-15 07:50:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.4|10257.4|423
1736927700000|2025-01-15 07:55:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|739
1736928000000|2025-01-15 08:00:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|735
1736928300000|2025-01-15 08:05:00|10258.8|10256.8|10258.6|10256.6|10258.8|10256.8|10258.2|10256.2|1147
1736928600000|2025-01-15 08:10:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|1799
1736928900000|2025-01-15 08:15:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|45
1736929200000|2025-01-15 08:20:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10257.8|10255.8|1087
1736929500000|2025-01-15 08:25:00|10257.8|10255.8|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|862
1736929800000|2025-01-15 08:30:00|||||||||146
1736930100000|2025-01-15 08:35:00|10258.2|10256.2|10257.8|10255.8|10258.2|10256.2|10257.8|10255.8|167
1736930400000|2025-01-15 08:40:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|777
1736930700000|2025-01-15 08:45:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|677
1736931000000|2025-01-15 08:50:00|10257.1|10255.1|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1034
1736931300000|2025-01-15 08:55:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|302
1736931600000|2025-01-15 09:00:00|10257.4|10255.4|10258.2|10256.2|10258.2|10256.2|10257.4|10255.4|1209
1736931900000|2025-01-15 09:05:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1131
1736932200000|2025-01-15 09:10:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|278
1736932500000|2025-01-15 09:15:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|972
1736932800000|2025-01-15 09:20:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|677
1736933100000|2025-01-15 09:25:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|1240
1736933400000|2025-01-15 09:30:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259.4|10257.4|1122
1736933700000|2025-01-15 09:35:00|10259.8|10257.8|10259|10257|10259.8|10257.8|10259|10257|791
1736934000000|2025-01-15 09:40:00|||||||||274
1736934300000|2025-01-15 09:45:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|803
1736934600000|2025-01-15 09:50:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|296
1736934900000|2025-01-15 09:55:00|||||||||985
1736935200000|2025-01-15 10:00:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|982
1736935500000|2025-01-15 10:05:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|3251
1736935800000|2025-01-15 10:10:00|||||||||124
1736936100000|2025-01-15 10:15:00|||||||||1053
1736936400000|2025-01-15 10:20:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1057
1736936700000|2025-01-15 10:25:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|356
1736937000000|2025-01-15 10:30:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|685
1736937300000|2025-01-15 10:35:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|190
1736937600000|2025-01-15 10:40:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|625
1736937900000|2025-01-15 10:45:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|420
1736938200000|2025-01-15 10:50:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|398
1736938500000|2025-01-15 10:55:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|1284
1736938800000|2025-01-15 11:00:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|368
1736939100000|2025-01-15 11:05:00|||||||||272
1736939400000|2025-01-15 11:10:00|||||||||519
1736939700000|2025-01-15 11:15:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|232
1736940000000|2025-01-15 11:20:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|499
1736940300000|2025-01-15 11:25:00|10257.8|10255.8|10257.8|10255.8|10259|10257|10257.8|10255.8|2086
1736940600000|2025-01-15 11:30:00|10258|10256|10258.6|10256.6|10258.6|10256.6|10257.8|10255.8|588
1736940900000|2025-01-15 11:35:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|347
1736941200000|2025-01-15 11:40:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|2033
1736941500000|2025-01-15 11:45:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|494
1736941800000|2025-01-15 11:50:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|962
1736942100000|2025-01-15 11:55:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|256
1736942400000|2025-01-15 12:00:00|10258.2|10256.2|10259|10257|10259|10257|10258.2|10256.2|3202
1736942700000|2025-01-15 12:05:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|472
1736943000000|2025-01-15 12:10:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|956
1736943300000|2025-01-15 12:15:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|347
1736943600000|2025-01-15 12:20:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|911
1736943900000|2025-01-15 12:25:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|1294
1736944200000|2025-01-15 12:30:00|10259.4|10257.4|10258.6|10256.6|10259.8|10257.8|10258.6|10256.6|4173
1736944500000|2025-01-15 12:35:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|1759
1736944800000|2025-01-15 12:40:00|||||||||1458
1736945100000|2025-01-15 12:45:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1534
1736945400000|2025-01-15 12:50:00|10258.6|10256.6|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|3211
1736945700000|2025-01-15 12:55:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10258.6|10256.6|2080
1736946000000|2025-01-15 13:00:00|10259.8|10257.8|10259.4|10257.4|10260.2|10258.2|10259.4|10257.4|4753
1736946300000|2025-01-15 13:05:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|880
1736946600000|2025-01-15 13:10:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|1044
1736946900000|2025-01-15 13:15:00|10259|10257|10259|10257|10259.8|10257.8|10259|10257|2291
1736947200000|2025-01-15 13:20:00|10258.6|10256.6|10258.6|10256.6|10259|10257|10258.6|10256.6|2765
1736947500000|2025-01-15 13:25:00|10259|10257|10259.8|10257.8|10260.4|10258.4|10258.6|10256.6|3391
1736947800000|2025-01-15 13:30:00|10260|10258|10271.9|10269.9|10272.1|10270.1|10260|10258|18094
1736948100000|2025-01-15 13:35:00|10271.5|10269.5|10272.3|10270.3|10274.2|10272.2|10271.1|10269.1|12467
1736948400000|2025-01-15 13:40:00|10272.7|10270.7|10271.1|10269.1|10272.7|10270.7|10269.9|10267.9|8376
1736948700000|2025-01-15 13:45:00|10271.5|10269.5|10272.7|10270.7|10272.7|10270.7|10270.3|10268.3|6665
1736949000000|2025-01-15 13:50:00|10273.1|10271.1|10275.4|10273.4|10275.8|10273.8|10272.3|10270.3|11256
1736949300000|2025-01-15 13:55:00|10275|10273|10275.8|10273.8|10276.6|10274.6|10274.6|10272.6|9509
1736949600000|2025-01-15 14:00:00|10275.4|10273.4|10273.9|10271.9|10275.4|10273.4|10273.9|10271.9|5656
1736949900000|2025-01-15 14:05:00|10274.2|10272.2|10274.2|10272.2|10275|10273|10273.9|10271.9|5518
1736950200000|2025-01-15 14:10:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10273.5|10271.5|4802
1736950500000|2025-01-15 14:15:00|10274.6|10272.6|10275.8|10273.8|10276.2|10274.2|10274.2|10272.2|3581
1736950800000|2025-01-15 14:20:00|10275.4|10273.4|10277|10275|10277|10275|10275|10273|2500
1736951100000|2025-01-15 14:25:00|10276.6|10274.6|10277.4|10275.4|10278.1|10276.1|10276.2|10274.2|5965
1736951400000|2025-01-15 14:30:00|10277|10275|10275.8|10273.8|10277.4|10275.4|10275.8|10273.8|5507
1736951700000|2025-01-15 14:35:00|10276.2|10274.2|10275.4|10273.4|10277|10275|10275.4|10273.4|9809
1736952000000|2025-01-15 14:40:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|5731
1736952300000|2025-01-15 14:45:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|3839
1736952600000|2025-01-15 14:50:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|3744
1736952900000|2025-01-15 14:55:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275|10273|4196
1736953200000|2025-01-15 15:00:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|5990
1736953500000|2025-01-15 15:05:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|2540
1736953800000|2025-01-15 15:10:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.2|10272.2|3093
1736954100000|2025-01-15 15:15:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|2966
1736954400000|2025-01-15 15:20:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|3043
1736954700000|2025-01-15 15:25:00|10275.6|10273.6|10276.6|10274.6|10276.6|10274.6|10275.6|10273.6|1670
1736955000000|2025-01-15 15:30:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|2201
1736955300000|2025-01-15 15:35:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|809
1736955600000|2025-01-15 15:40:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|1146
1736955900000|2025-01-15 15:45:00|10275.8|10273.8|10274.6|10272.6|10275.8|10273.8|10274.6|10272.6|3071
1736956200000|2025-01-15 15:50:00|10274.2|10272.2|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|3522
1736956500000|2025-01-15 15:55:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|4603
1736956800000|2025-01-15 16:00:00|10274.2|10272.2|10272.7|10270.7|10274.2|10272.2|10272.7|10270.7|4420
1736957100000|2025-01-15 16:05:00|10273.1|10271.1|10271.5|10269.5|10273.1|10271.1|10271.5|10269.5|3314
1736957400000|2025-01-15 16:10:00|10271.1|10269.1|10272.7|10270.7|10272.7|10270.7|10271.1|10269.1|3973
1736957700000|2025-01-15 16:15:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|4343
1736958000000|2025-01-15 16:20:00|10272.3|10270.3|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|3094
1736958300000|2025-01-15 16:25:00|10272.3|10270.3|10271.5|10269.5|10272.7|10270.7|10271.1|10269.1|2309
1736958600000|2025-01-15 16:30:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1500
1736958900000|2025-01-15 16:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|6230
1736959200000|2025-01-15 16:40:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|2977
1736959500000|2025-01-15 16:45:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|1424
1736959800000|2025-01-15 16:50:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|2083
1736960100000|2025-01-15 16:55:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|2252
1736960400000|2025-01-15 17:00:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|1744
1736960700000|2025-01-15 17:05:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|1422
1736961000000|2025-01-15 17:10:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|2937
1736961300000|2025-01-15 17:15:00|10273.9|10271.9|10273.9|10271.9|10274.6|10272.6|10273.5|10271.5|2351
1736961600000|2025-01-15 17:20:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|936
1736961900000|2025-01-15 17:25:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.5|10271.5|1048
1736962200000|2025-01-15 17:30:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1802
1736962500000|2025-01-15 17:35:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|671
1736962800000|2025-01-15 17:40:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|941
1736963100000|2025-01-15 17:45:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|197
1736963400000|2025-01-15 17:50:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|669
1736963700000|2025-01-15 17:55:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|726
1736964000000|2025-01-15 18:00:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|324
1736964300000|2025-01-15 18:05:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|2462
1736964600000|2025-01-15 18:10:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|711
1736964900000|2025-01-15 18:15:00|10273.1|10271.1|10275.8|10273.8|10276.2|10274.2|10273.1|10271.1|7733
1736965200000|2025-01-15 18:20:00|10276.2|10274.2|10275.8|10273.8|10277|10275|10275.8|10273.8|2810
1736965500000|2025-01-15 18:25:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|2835
1736965800000|2025-01-15 18:30:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1080
1736966100000|2025-01-15 18:35:00|10274.2|10272.2|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|1105
1736966400000|2025-01-15 18:40:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|804
1736966700000|2025-01-15 18:45:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|639
1736967000000|2025-01-15 18:50:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|1141
1736967300000|2025-01-15 18:55:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|1378
1736967600000|2025-01-15 19:00:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|1000
1736967900000|2025-01-15 19:05:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|1180
1736968200000|2025-01-15 19:10:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|2114
1736968500000|2025-01-15 19:15:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|1823
1736968800000|2025-01-15 19:20:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|2301
1736969100000|2025-01-15 19:25:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|1699
1736969400000|2025-01-15 19:30:00|10275|10273|10275|10273|10275|10273|10275|10273|851
1736969700000|2025-01-15 19:35:00|||||||||1157
1736970000000|2025-01-15 19:40:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|2974
1736970300000|2025-01-15 19:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1534
1736970600000|2025-01-15 19:50:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|2026
1736970900000|2025-01-15 19:55:00|10275.4|10273.4|10276.2|10274.2|10277|10275|10275.4|10273.4|5398
1736971200000|2025-01-15 20:00:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1034
1736971500000|2025-01-15 20:05:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275|10273|1755
1736971800000|2025-01-15 20:10:00|||||||||1085
1736972100000|2025-01-15 20:15:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|994
1736972400000|2025-01-15 20:20:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1557
1736972700000|2025-01-15 20:25:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|393
1736973000000|2025-01-15 20:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|2830
1736973300000|2025-01-15 20:35:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|4098
1736973600000|2025-01-15 20:40:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|1195
1736973900000|2025-01-15 20:45:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|467
1736974200000|2025-01-15 20:50:00|||||||||1209
1736974500000|2025-01-15 20:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|2047
1736974800000|2025-01-15 21:00:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|2458
1736975100000|2025-01-15 21:05:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|1854
1736975400000|2025-01-15 21:10:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275|10273|1168
1736975700000|2025-01-15 21:15:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|913
1736976000000|2025-01-15 21:20:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1262
1736976300000|2025-01-15 21:25:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1876
1736976600000|2025-01-15 21:30:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|617
1736976900000|2025-01-15 21:35:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1485
1736977200000|2025-01-15 21:40:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|502
1736977500000|2025-01-15 21:45:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|714
1736977800000|2025-01-15 21:50:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1221
1736978100000|2025-01-15 21:55:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|547
1736982000000|2025-01-15 23:00:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.4|10272.4|405
1736982300000|2025-01-15 23:05:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|196
1736982600000|2025-01-15 23:10:00|||||||||7
1736982900000|2025-01-15 23:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|31
1736983200000|2025-01-15 23:20:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|330
1736983500000|2025-01-15 23:25:00|10275|10273|10275|10273|10275|10273|10275|10273|36
1736983800000|2025-01-15 23:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|148
1736984100000|2025-01-15 23:35:00|||||||||10
1736984400000|2025-01-15 23:40:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|63
1736984700000|2025-01-15 23:45:00|10275|10273|10275|10273|10275|10273|10275|10273|163
1736985000000|2025-01-15 23:50:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|26
1736985300000|2025-01-15 23:55:00|||||||||39
1736985600000|2025-01-16 00:00:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|727
1736985900000|2025-01-16 00:05:00|||||||||133
1736986200000|2025-01-16 00:10:00|||||||||147
1736986500000|2025-01-16 00:15:00|||||||||78
1736986800000|2025-01-16 00:20:00|||||||||110
1736987100000|2025-01-16 00:25:00|||||||||451
1736987400000|2025-01-16 00:30:00|10274.2|10272.2|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|1590
1736987700000|2025-01-16 00:35:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|678
1736988000000|2025-01-16 00:40:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|519
1736988300000|2025-01-16 00:45:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|207
1736988600000|2025-01-16 00:50:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|541
1736988900000|2025-01-16 00:55:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|527
1736989200000|2025-01-16 01:00:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10274|10272|105
1736989500000|2025-01-16 01:05:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|850
1736989800000|2025-01-16 01:10:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|189
1736990100000|2025-01-16 01:15:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|325
1736990400000|2025-01-16 01:20:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|730
1736990700000|2025-01-16 01:25:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|270
1736991000000|2025-01-16 01:30:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|58
1736991300000|2025-01-16 01:35:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.7|10271.7|475
1736991600000|2025-01-16 01:40:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|450
1736991900000|2025-01-16 01:45:00|||||||||51
1736992200000|2025-01-16 01:50:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|612
1736992500000|2025-01-16 01:55:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|137
1736992800000|2025-01-16 02:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|841
1736993100000|2025-01-16 02:05:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|17
1736993400000|2025-01-16 02:10:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|454
1736993700000|2025-01-16 02:15:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|604
1736994000000|2025-01-16 02:20:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|492
1736994300000|2025-01-16 02:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|381
1736994600000|2025-01-16 02:30:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|256
1736994900000|2025-01-16 02:35:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|395
1736995200000|2025-01-16 02:40:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|1608
1736995500000|2025-01-16 02:45:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|316
1736995800000|2025-01-16 02:50:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1327
1736996100000|2025-01-16 02:55:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|238
1736996400000|2025-01-16 03:00:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|887
1736996700000|2025-01-16 03:05:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|120
1736997000000|2025-01-16 03:10:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|249
1736997300000|2025-01-16 03:15:00|||||||||19
1736997600000|2025-01-16 03:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|565
1736997900000|2025-01-16 03:25:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|155
1736998200000|2025-01-16 03:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|433
1736998500000|2025-01-16 03:35:00|||||||||152
1736998800000|2025-01-16 03:40:00|||||||||9
1736999100000|2025-01-16 03:45:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|304
1736999400000|2025-01-16 03:50:00|||||||||51
1736999700000|2025-01-16 03:55:00|||||||||5
1737000000000|2025-01-16 04:00:00|||||||||266
1737000300000|2025-01-16 04:05:00|||||||||33
1737000600000|2025-01-16 04:10:00|||||||||5
1737000900000|2025-01-16 04:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|303
1737001200000|2025-01-16 04:20:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|107
1737001500000|2025-01-16 04:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|81
1737001800000|2025-01-16 04:30:00|10274|10272|10273.5|10271.5|10274|10272|10273.5|10271.5|696
1737002100000|2025-01-16 04:35:00|||||||||115
1737002400000|2025-01-16 04:40:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|709
1737002700000|2025-01-16 04:45:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|364
1737003000000|2025-01-16 04:50:00|||||||||28
1737003300000|2025-01-16 04:55:00|||||||||406
1737003600000|2025-01-16 05:00:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|199
1737003900000|2025-01-16 05:05:00|||||||||91
1737004200000|2025-01-16 05:10:00|10273.7|10271.7|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|540
1737004500000|2025-01-16 05:15:00|||||||||258
1737004800000|2025-01-16 05:20:00|||||||||22
1737005100000|2025-01-16 05:25:00|||||||||126
1737005400000|2025-01-16 05:30:00|10273.7|10271.7|10273.5|10271.5|10273.7|10271.7|10273.5|10271.5|289
1737005700000|2025-01-16 05:35:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|860
1737006000000|2025-01-16 05:40:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|215
1737006300000|2025-01-16 05:45:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|181
1737006600000|2025-01-16 05:50:00|||||||||207
1737006900000|2025-01-16 05:55:00|||||||||58
1737007200000|2025-01-16 06:00:00|10272.7|10270.7|10272.9|10270.9|10273.1|10271.1|10272.7|10270.7|1422
1737007500000|2025-01-16 06:05:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|447
1737007800000|2025-01-16 06:10:00|10272.9|10270.9|10272.7|10270.7|10272.9|10270.9|10272.7|10270.7|84
1737008100000|2025-01-16 06:15:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|365
1737008400000|2025-01-16 06:20:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|92
1737008700000|2025-01-16 06:25:00|10272.5|10270.5|10272.3|10270.3|10272.5|10270.5|10272.3|10270.3|277
1737009000000|2025-01-16 06:30:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|494
1737009300000|2025-01-16 06:35:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|1972
1737009600000|2025-01-16 06:40:00|10272.3|10270.3|10272.5|10270.5|10272.5|10270.5|10272.3|10270.3|1175
1737009900000|2025-01-16 06:45:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|390
1737010200000|2025-01-16 06:50:00|||||||||264
1737010500000|2025-01-16 06:55:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|773
1737010800000|2025-01-16 07:00:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1393
1737011100000|2025-01-16 07:05:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.1|10269.1|1452
1737011400000|2025-01-16 07:10:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|300
1737011700000|2025-01-16 07:15:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|468
1737012000000|2025-01-16 07:20:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1004
1737012300000|2025-01-16 07:25:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|886
1737012600000|2025-01-16 07:30:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|752
1737012900000|2025-01-16 07:35:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|670
1737013200000|2025-01-16 07:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|445
1737013500000|2025-01-16 07:45:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|364
1737013800000|2025-01-16 07:50:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|1164
1737014100000|2025-01-16 07:55:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|1286
1737014400000|2025-01-16 08:00:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|1021
1737014700000|2025-01-16 08:05:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1129
1737015000000|2025-01-16 08:10:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|455
1737015300000|2025-01-16 08:15:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|531
1737015600000|2025-01-16 08:20:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|629
1737015900000|2025-01-16 08:25:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|969
1737016200000|2025-01-16 08:30:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|798
1737016500000|2025-01-16 08:35:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|936
1737016800000|2025-01-16 08:40:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1106
1737017100000|2025-01-16 08:45:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|904
1737017400000|2025-01-16 08:50:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|1077
1737017700000|2025-01-16 08:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|122
1737018000000|2025-01-16 09:00:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1011
1737018300000|2025-01-16 09:05:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|220
1737018600000|2025-01-16 09:10:00|||||||||545
1737018900000|2025-01-16 09:15:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1279
1737019200000|2025-01-16 09:20:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|311
1737019500000|2025-01-16 09:25:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2141
1737019800000|2025-01-16 09:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|350
1737020100000|2025-01-16 09:35:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|214
1737020400000|2025-01-16 09:40:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|312
1737020700000|2025-01-16 09:45:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|232
1737021000000|2025-01-16 09:50:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|856
1737021300000|2025-01-16 09:55:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|706
1737021600000|2025-01-16 10:00:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|350
1737021900000|2025-01-16 10:05:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|30
1737022200000|2025-01-16 10:10:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|73
1737022500000|2025-01-16 10:15:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|369
1737022800000|2025-01-16 10:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|232
1737023100000|2025-01-16 10:25:00|||||||||1
1737023400000|2025-01-16 10:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|204
1737023700000|2025-01-16 10:35:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.7|10269.7|1036
1737024000000|2025-01-16 10:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.1|10270.1|127
1737024300000|2025-01-16 10:45:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|447
1737024600000|2025-01-16 10:50:00|||||||||10
1737024900000|2025-01-16 10:55:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|479
1737025200000|2025-01-16 11:00:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|711
1737025500000|2025-01-16 11:05:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|391
1737025800000|2025-01-16 11:10:00|||||||||484
1737026100000|2025-01-16 11:15:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1113
1737026400000|2025-01-16 11:20:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|775
1737026700000|2025-01-16 11:25:00|10271.7|10269.7|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|724
1737027000000|2025-01-16 11:30:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|524
1737027300000|2025-01-16 11:35:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|275
1737027600000|2025-01-16 11:40:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|153
1737027900000|2025-01-16 11:45:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1250
1737028200000|2025-01-16 11:50:00|10270.9|10268.9|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|955
1737028500000|2025-01-16 11:55:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|163
1737028800000|2025-01-16 12:00:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|518
1737029100000|2025-01-16 12:05:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|158
1737029400000|2025-01-16 12:10:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|2370
1737029700000|2025-01-16 12:15:00|||||||||1168
1737030000000|2025-01-16 12:20:00|10270.5|10268.5|10269.2|10267.2|10270.5|10268.5|10269.2|10267.2|1808
1737030300000|2025-01-16 12:25:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1343
1737030600000|2025-01-16 12:30:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|655
1737030900000|2025-01-16 12:35:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|927
1737031200000|2025-01-16 12:40:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|723
1737031500000|2025-01-16 12:45:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1097
1737031800000|2025-01-16 12:50:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10267.6|10265.6|4369
1737032100000|2025-01-16 12:55:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|1665
1737032400000|2025-01-16 13:00:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|1746
1737032700000|2025-01-16 13:05:00|10268|10266|10268|10266|10268.4|10266.4|10267.6|10265.6|1682
1737033000000|2025-01-16 13:10:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1878
1737033300000|2025-01-16 13:15:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|2288
1737033600000|2025-01-16 13:20:00|10267.6|10265.6|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|5619
1737033900000|2025-01-16 13:25:00|10267.2|10265.2|10267|10265|10268|10266|10266.2|10264.2|3752
1737034200000|2025-01-16 13:30:00|10270.5|10268.5|10271.1|10269.1|10272.5|10270.5|10268.4|10266.4|13306
1737034500000|2025-01-16 13:35:00|10270.7|10268.7|10270.3|10268.3|10271.9|10269.9|10270.3|10268.3|3343
1737034800000|2025-01-16 13:40:00|10270.7|10268.7|10273.1|10271.1|10273.5|10271.5|10270.7|10268.7|6010
1737035100000|2025-01-16 13:45:00|10273.5|10271.5|10271.9|10269.9|10273.5|10271.5|10271.9|10269.9|2714
1737035400000|2025-01-16 13:50:00|10272.3|10270.3|10272.7|10270.7|10273.9|10271.9|10272.3|10270.3|4604
1737035700000|2025-01-16 13:55:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|2139
1737036000000|2025-01-16 14:00:00|10272.3|10270.3|10271.5|10269.5|10272.7|10270.7|10271.5|10269.5|1944
1737036300000|2025-01-16 14:05:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|2048
1737036600000|2025-01-16 14:10:00|10272.3|10270.3|10271.1|10269.1|10272.3|10270.3|10270.7|10268.7|3933
1737036900000|2025-01-16 14:15:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10270.3|10268.3|62874
1737037200000|2025-01-16 14:20:00|10272.3|10270.3|10270.7|10268.7|10272.3|10270.3|10270.7|10268.7|4603
1737037500000|2025-01-16 14:25:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|10392
1737037800000|2025-01-16 14:30:00|10269.8|10267.8|10270.3|10268.3|10270.7|10268.7|10268.8|10266.8|4140
1737038100000|2025-01-16 14:35:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1829
1737038400000|2025-01-16 14:40:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1754
1737038700000|2025-01-16 14:45:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.2|10267.2|4671
1737039000000|2025-01-16 14:50:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|5063
1737039300000|2025-01-16 14:55:00|10268.4|10266.4|10269.6|10267.6|10269.6|10267.6|10268.4|10266.4|1905
1737039600000|2025-01-16 15:00:00|10269.9|10267.9|10269.2|10267.2|10270.3|10268.3|10269.2|10267.2|2579
1737039900000|2025-01-16 15:05:00|10269.6|10267.6|10275|10273|10275.4|10273.4|10269.6|10267.6|25196
1737040200000|2025-01-16 15:10:00|10274.6|10272.6|10275|10273|10276.2|10274.2|10274.2|10272.2|11809
1737040500000|2025-01-16 15:15:00|10274.6|10272.6|10277.4|10275.4|10277.4|10275.4|10274.2|10272.2|13097
1737040800000|2025-01-16 15:20:00|10277.8|10275.8|10278.5|10276.5|10278.9|10276.9|10277.4|10275.4|5845
1737041100000|2025-01-16 15:25:00|10278.1|10276.1|10277.4|10275.4|10278.9|10276.9|10277|10275|5523
1737041400000|2025-01-16 15:30:00|10277.6|10275.6|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|4332
1737041700000|2025-01-16 15:35:00|10277|10275|10278.5|10276.5|10278.5|10276.5|10276.6|10274.6|4968
1737042000000|2025-01-16 15:40:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|4877
1737042300000|2025-01-16 15:45:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.6|10275.6|7481
1737042600000|2025-01-16 15:50:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|2201
1737042900000|2025-01-16 15:55:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|3583
1737043200000|2025-01-16 16:00:00|10278.9|10276.9|10280.9|10278.9|10280.9|10278.9|10278.5|10276.5|6166
1737043500000|2025-01-16 16:05:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10279.7|10277.7|6532
1737043800000|2025-01-16 16:10:00|10280.5|10278.5|10281.3|10279.3|10282.1|10280.1|10280.5|10278.5|8289
1737044100000|2025-01-16 16:15:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.1|10278.1|4108
1737044400000|2025-01-16 16:20:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|3014
1737044700000|2025-01-16 16:25:00|10282.1|10280.1|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|2808
1737045000000|2025-01-16 16:30:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|1903
1737045300000|2025-01-16 16:35:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|2623
1737045600000|2025-01-16 16:40:00|10281.7|10279.7|10282.1|10280.1|10283.2|10281.2|10281.7|10279.7|2645
1737045900000|2025-01-16 16:45:00|10282.4|10280.4|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|4022
1737046200000|2025-01-16 16:50:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|6471
1737046500000|2025-01-16 16:55:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|5755
1737046800000|2025-01-16 17:00:00|10279.7|10277.7|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|10265
1737047100000|2025-01-16 17:05:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10279.7|10277.7|4072
1737047400000|2025-01-16 17:10:00|10280.1|10278.1|10281.3|10279.3|10281.7|10279.7|10279.7|10277.7|2125
1737047700000|2025-01-16 17:15:00|10280.9|10278.9|10282.4|10280.4|10282.8|10280.8|10280.9|10278.9|4972
1737048000000|2025-01-16 17:20:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|1467
1737048300000|2025-01-16 17:25:00|10282.4|10280.4|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|3199
1737048600000|2025-01-16 17:30:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|2087
1737048900000|2025-01-16 17:35:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|4309
1737049200000|2025-01-16 17:40:00|10282.4|10280.4|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|2483
1737049500000|2025-01-16 17:45:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|2081
1737049800000|2025-01-16 17:50:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|2664
1737050100000|2025-01-16 17:55:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|506
1737050400000|2025-01-16 18:00:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|943
1737050700000|2025-01-16 18:05:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1744
1737051000000|2025-01-16 18:10:00|10282.3|10280.3|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|908
1737051300000|2025-01-16 18:15:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1018
1737051600000|2025-01-16 18:20:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|854
1737051900000|2025-01-16 18:25:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10280.9|10278.9|1941
1737052200000|2025-01-16 18:30:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10280.9|10278.9|392
1737052500000|2025-01-16 18:35:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|1002
1737052800000|2025-01-16 18:40:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|4139
1737053100000|2025-01-16 18:45:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|1968
1737053400000|2025-01-16 18:50:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1428
1737053700000|2025-01-16 18:55:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1056
1737054000000|2025-01-16 19:00:00|10281.7|10279.7|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|1243
1737054300000|2025-01-16 19:05:00|10282.1|10280.1|10281.7|10279.7|10282.3|10280.3|10281.7|10279.7|2320
1737054600000|2025-01-16 19:10:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|586
1737054900000|2025-01-16 19:15:00|10281.3|10279.3|10282.1|10280.1|10282.8|10280.8|10281.3|10279.3|2030
1737055200000|2025-01-16 19:20:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1166
1737055500000|2025-01-16 19:25:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1673
1737055800000|2025-01-16 19:30:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|793
1737056100000|2025-01-16 19:35:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|2129
1737056400000|2025-01-16 19:40:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|1476
1737056700000|2025-01-16 19:45:00|10282.3|10280.3|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|833
1737057000000|2025-01-16 19:50:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1240
1737057300000|2025-01-16 19:55:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|4517
1737057600000|2025-01-16 20:00:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|2947
1737057900000|2025-01-16 20:05:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1405
1737058200000|2025-01-16 20:10:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|865
1737058500000|2025-01-16 20:15:00|10281.3|10279.3|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|1357
1737058800000|2025-01-16 20:20:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|763
1737059100000|2025-01-16 20:25:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|680
1737059400000|2025-01-16 20:30:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|750
1737059700000|2025-01-16 20:35:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|3239
1737060000000|2025-01-16 20:40:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|850
1737060300000|2025-01-16 20:45:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1397
1737060600000|2025-01-16 20:50:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1021
1737060900000|2025-01-16 20:55:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|1755
1737061200000|2025-01-16 21:00:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|1074
1737061500000|2025-01-16 21:05:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|557
1737061800000|2025-01-16 21:10:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1440
1737062100000|2025-01-16 21:15:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1358
1737062400000|2025-01-16 21:20:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1670
1737062700000|2025-01-16 21:25:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|366
1737063000000|2025-01-16 21:30:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|1261
1737063300000|2025-01-16 21:35:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|978
1737063600000|2025-01-16 21:40:00|10280.9|10278.9|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|1597
1737063900000|2025-01-16 21:45:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1639
1737064200000|2025-01-16 21:50:00|10281.5|10279.5|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|703
1737064500000|2025-01-16 21:55:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|831
1737068400000|2025-01-16 23:00:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|114
1737068700000|2025-01-16 23:05:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10280.9|10278.9|66
1737069000000|2025-01-16 23:10:00|10281.1|10279.1|10280.9|10278.9|10281.1|10279.1|10280.5|10278.5|143
1737069300000|2025-01-16 23:15:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|381
1737069600000|2025-01-16 23:20:00|10280.7|10278.7|10280.5|10278.5|10280.7|10278.7|10280.5|10278.5|18
1737069900000|2025-01-16 23:25:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|161
1737070200000|2025-01-16 23:30:00|10280.3|10278.3|10280.3|10278.3|10280.5|10278.5|10280.1|10278.1|483
1737070500000|2025-01-16 23:35:00|10280.5|10278.5|10280.7|10278.7|10280.7|10278.7|10280.5|10278.5|112
1737070800000|2025-01-16 23:40:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|23
1737071100000|2025-01-16 23:45:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|62
1737071400000|2025-01-16 23:50:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|162
1737071700000|2025-01-16 23:55:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|237
1737072000000|2025-01-17 00:00:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|527
1737072300000|2025-01-17 00:05:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|380
1737072600000|2025-01-17 00:10:00|||||||||91
1737072900000|2025-01-17 00:15:00|10280.9|10278.9|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|669
1737073200000|2025-01-17 00:20:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|303
1737073500000|2025-01-17 00:25:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|539
1737073800000|2025-01-17 00:30:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|492
1737074100000|2025-01-17 00:35:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|210
1737074400000|2025-01-17 00:40:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|336
1737074700000|2025-01-17 00:45:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|80
1737075000000|2025-01-17 00:50:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|36
1737075300000|2025-01-17 00:55:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|179
1737075600000|2025-01-17 01:00:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|67
1737075900000|2025-01-17 01:05:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|850
1737076200000|2025-01-17 01:10:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|372
1737076500000|2025-01-17 01:15:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|222
1737076800000|2025-01-17 01:20:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|76
1737077100000|2025-01-17 01:25:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|196
1737077400000|2025-01-17 01:30:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|52
1737077700000|2025-01-17 01:35:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|175
1737078000000|2025-01-17 01:40:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|104
1737078300000|2025-01-17 01:45:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|878
1737078600000|2025-01-17 01:50:00|||||||||31
1737078900000|2025-01-17 01:55:00|||||||||217
1737079200000|2025-01-17 02:00:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|467
1737079500000|2025-01-17 02:05:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|247
1737079800000|2025-01-17 02:10:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|337
1737080100000|2025-01-17 02:15:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|143
1737080400000|2025-01-17 02:20:00|||||||||10
1737080700000|2025-01-17 02:25:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|279
1737081000000|2025-01-17 02:30:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|292
1737081300000|2025-01-17 02:35:00|||||||||61
1737081600000|2025-01-17 02:40:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|496
1737081900000|2025-01-17 02:45:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|89
1737082500000|2025-01-17 02:55:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.5|10279.5|157
1737082800000|2025-01-17 03:00:00|||||||||69
1737083100000|2025-01-17 03:05:00|||||||||63
1737083400000|2025-01-17 03:10:00|||||||||13
1737083700000|2025-01-17 03:15:00|10281.5|10279.5|10281.3|10279.3|10281.5|10279.5|10281.3|10279.3|90
1737084000000|2025-01-17 03:20:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|135
1737084300000|2025-01-17 03:25:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|6
1737084600000|2025-01-17 03:30:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|219
1737084900000|2025-01-17 03:35:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|341
1737085200000|2025-01-17 03:40:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|42
1737085500000|2025-01-17 03:45:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|321
1737085800000|2025-01-17 03:50:00|||||||||18
1737086100000|2025-01-17 03:55:00|||||||||9
1737086400000|2025-01-17 04:00:00|10281.1|10279.1|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|264
1737086700000|2025-01-17 04:05:00|||||||||158
1737087000000|2025-01-17 04:10:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|343
1737087300000|2025-01-17 04:15:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10281.1|10279.1|128
1737087600000|2025-01-17 04:20:00|||||||||1
1737087900000|2025-01-17 04:25:00|||||||||269
1737088200000|2025-01-17 04:30:00|||||||||111
1737088500000|2025-01-17 04:35:00|||||||||3
1737088800000|2025-01-17 04:40:00|||||||||1
1737089100000|2025-01-17 04:45:00|||||||||3
1737089700000|2025-01-17 04:55:00|||||||||6
1737090000000|2025-01-17 05:00:00|||||||||171
1737090300000|2025-01-17 05:05:00|||||||||102
1737090600000|2025-01-17 05:10:00|||||||||5
1737090900000|2025-01-17 05:15:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10281.1|10279.1|284
1737091200000|2025-01-17 05:20:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|38
1737091800000|2025-01-17 05:30:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|189
1737092100000|2025-01-17 05:35:00|||||||||110
1737092400000|2025-01-17 05:40:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|21
1737092700000|2025-01-17 05:45:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|55
1737093000000|2025-01-17 05:50:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|44
1737093300000|2025-01-17 05:55:00|||||||||52
1737093600000|2025-01-17 06:00:00|||||||||21
1737093900000|2025-01-17 06:05:00|||||||||28
1737094200000|2025-01-17 06:10:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|131
1737094500000|2025-01-17 06:15:00|||||||||178
1737094800000|2025-01-17 06:20:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|413
1737095100000|2025-01-17 06:25:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|180
1737095400000|2025-01-17 06:30:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|102
1737096000000|2025-01-17 06:40:00|||||||||99
1737096300000|2025-01-17 06:45:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|266
1737096600000|2025-01-17 06:50:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|167
1737096900000|2025-01-17 06:55:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|81
1737097200000|2025-01-17 07:00:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|233
1737097500000|2025-01-17 07:05:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|767
1737097800000|2025-01-17 07:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|112
1737098100000|2025-01-17 07:15:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|391
1737098400000|2025-01-17 07:20:00|10281.3|10279.3|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|483
1737098700000|2025-01-17 07:25:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|425
1737099000000|2025-01-17 07:30:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|436
1737099300000|2025-01-17 07:35:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.1|10279.1|284
1737099600000|2025-01-17 07:40:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|238
1737099900000|2025-01-17 07:45:00|||||||||8
1737100200000|2025-01-17 07:50:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|673
1737100500000|2025-01-17 07:55:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1129
1737100800000|2025-01-17 08:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|1467
1737101100000|2025-01-17 08:05:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|505
1737101400000|2025-01-17 08:10:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1834
1737101700000|2025-01-17 08:15:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|274
1737102000000|2025-01-17 08:20:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|602
1737102300000|2025-01-17 08:25:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|566
1737102600000|2025-01-17 08:30:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|84
1737102900000|2025-01-17 08:35:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|506
1737103200000|2025-01-17 08:40:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|529
1737103500000|2025-01-17 08:45:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|687
1737103800000|2025-01-17 08:50:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.6|10280.6|396
1737104100000|2025-01-17 08:55:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|511
1737104400000|2025-01-17 09:00:00|||||||||26
1737104700000|2025-01-17 09:05:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|755
1737105000000|2025-01-17 09:10:00|10283.8|10281.8|10283.2|10281.2|10283.8|10281.8|10283.2|10281.2|382
1737105300000|2025-01-17 09:15:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|832
1737105600000|2025-01-17 09:20:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|393
1737105900000|2025-01-17 09:25:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|518
1737106200000|2025-01-17 09:30:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|165
1737106500000|2025-01-17 09:35:00|||||||||19
1737106800000|2025-01-17 09:40:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|710
1737107100000|2025-01-17 09:45:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1669
1737107400000|2025-01-17 09:50:00|10281.3|10279.3|10282.1|10280.1|10282.4|10280.4|10281.3|10279.3|2359
1737107700000|2025-01-17 09:55:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|461
1737108000000|2025-01-17 10:00:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|395
1737108300000|2025-01-17 10:05:00|||||||||214
1737108600000|2025-01-17 10:10:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|177
1737108900000|2025-01-17 10:15:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|1024
1737109200000|2025-01-17 10:20:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|187
1737109500000|2025-01-17 10:25:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|414
1737109800000|2025-01-17 10:30:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|573
1737110100000|2025-01-17 10:35:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|55
1737110400000|2025-01-17 10:40:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|68
1737110700000|2025-01-17 10:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1511
1737111000000|2025-01-17 10:50:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|237
1737111300000|2025-01-17 10:55:00|||||||||546
1737111600000|2025-01-17 11:00:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|524
1737111900000|2025-01-17 11:05:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|253
1737112200000|2025-01-17 11:10:00|10282.6|10280.6|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|224
1737112500000|2025-01-17 11:15:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|938
1737112800000|2025-01-17 11:20:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|836
1737113100000|2025-01-17 11:25:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|374
1737113400000|2025-01-17 11:30:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|497
1737113700000|2025-01-17 11:35:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|298
1737114000000|2025-01-17 11:40:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|463
1737114300000|2025-01-17 11:45:00|10283|10281|10282.4|10280.4|10283.2|10281.2|10282.4|10280.4|755
1737114600000|2025-01-17 11:50:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|1065
1737114900000|2025-01-17 11:55:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|477
1737115200000|2025-01-17 12:00:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1168
1737115500000|2025-01-17 12:05:00|||||||||137
1737115800000|2025-01-17 12:10:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|681
1737116100000|2025-01-17 12:15:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|865
1737116400000|2025-01-17 12:20:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|540
1737116700000|2025-01-17 12:25:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|857
1737117000000|2025-01-17 12:30:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|510
1737117300000|2025-01-17 12:35:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|916
1737117600000|2025-01-17 12:40:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|947
1737117900000|2025-01-17 12:45:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|1094
1737118200000|2025-01-17 12:50:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|1748
1737118500000|2025-01-17 12:55:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|2059
1737118800000|2025-01-17 13:00:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|3742
1737119100000|2025-01-17 13:05:00|10283.2|10281.2|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|2023
1737119400000|2025-01-17 13:10:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|4025
1737119700000|2025-01-17 13:15:00|10284|10282|10283.6|10281.6|10284.4|10282.4|10283.2|10281.2|2596
1737120000000|2025-01-17 13:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10283.2|10281.2|756
1737120300000|2025-01-17 13:25:00|10284|10282|10284|10282|10284.4|10282.4|10283.8|10281.8|3553
1737120600000|2025-01-17 13:30:00|10283.8|10281.8|10283.2|10281.2|10284|10282|10283.2|10281.2|2205
1737120900000|2025-01-17 13:35:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|5956
1737121200000|2025-01-17 13:40:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10283.6|10281.6|2772
1737121500000|2025-01-17 13:45:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|2281
1737121800000|2025-01-17 13:50:00|10283.6|10281.6|10282.8|10280.8|10284|10282|10282.8|10280.8|2182
1737122100000|2025-01-17 13:55:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|2104
1737122400000|2025-01-17 14:00:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|3671
1737122700000|2025-01-17 14:05:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|2935
1737123000000|2025-01-17 14:10:00|10282.3|10280.3|10281.7|10279.7|10282.4|10280.4|10281.3|10279.3|1724
1737123300000|2025-01-17 14:15:00|10282.1|10280.1|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|5927
1737123600000|2025-01-17 14:20:00|10280.5|10278.5|10278.1|10276.1|10280.5|10278.5|10278.1|10276.1|7702
1737123900000|2025-01-17 14:25:00|10277.8|10275.8|10278.5|10276.5|10278.9|10276.9|10277.4|10275.4|6818
1737124200000|2025-01-17 14:30:00|10278.9|10276.9|10277.8|10275.8|10279.7|10277.7|10277.4|10275.4|14578
1737124500000|2025-01-17 14:35:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10275.4|10273.4|55191
1737124800000|2025-01-17 14:40:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|1643
1737125100000|2025-01-17 14:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|1690
1737125400000|2025-01-17 14:50:00|10276.2|10274.2|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|7010
1737125700000|2025-01-17 14:55:00|10277.8|10275.8|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|3092
1737126000000|2025-01-17 15:00:00|10277|10275|10277.4|10275.4|10278.1|10276.1|10277|10275|2681
1737126300000|2025-01-17 15:05:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|4338
1737126600000|2025-01-17 15:10:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|944
1737126900000|2025-01-17 15:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|2107
1737127200000|2025-01-17 15:20:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|2533
1737127500000|2025-01-17 15:25:00|10278.1|10276.1|10278.9|10276.9|10279.3|10277.3|10277.8|10275.8|2229
1737127800000|2025-01-17 15:30:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|1824
1737128100000|2025-01-17 15:35:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|981
1737128400000|2025-01-17 15:40:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1532
1737128700000|2025-01-17 15:45:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|1929
1737129000000|2025-01-17 15:50:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10277|10275|2402
1737129300000|2025-01-17 15:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|2643
1737129600000|2025-01-17 16:00:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|2460
1737129900000|2025-01-17 16:05:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|3598
1737130200000|2025-01-17 16:10:00|10276|10274|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|3307
1737130500000|2025-01-17 16:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|2016
1737130800000|2025-01-17 16:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|2448
1737131100000|2025-01-17 16:25:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10274.6|10272.6|3485
1737131400000|2025-01-17 16:30:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|4032
1737131700000|2025-01-17 16:35:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|4248
1737132000000|2025-01-17 16:40:00|10274.6|10272.6|10274.4|10272.4|10274.6|10272.6|10274.2|10272.2|4818
1737132300000|2025-01-17 16:45:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|1246
1737132600000|2025-01-17 16:50:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|2731
1737132900000|2025-01-17 16:55:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|3230
1737133200000|2025-01-17 17:00:00|10274.2|10272.2|10274.2|10272.2|10275|10273|10274.2|10272.2|1835
1737133500000|2025-01-17 17:05:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1243
1737133800000|2025-01-17 17:10:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1930
1737134100000|2025-01-17 17:15:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|744
1737134400000|2025-01-17 17:20:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|430
1737134700000|2025-01-17 17:25:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|1006
1737135000000|2025-01-17 17:30:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|1319
1737135300000|2025-01-17 17:35:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|646
1737135600000|2025-01-17 17:40:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|258
1737135900000|2025-01-17 17:45:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|729
1737136200000|2025-01-17 17:50:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1180
1737136500000|2025-01-17 17:55:00|||||||||454
1737136800000|2025-01-17 18:00:00|10275.4|10273.4|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|830
1737137100000|2025-01-17 18:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1148
1737137400000|2025-01-17 18:10:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|2909
1737137700000|2025-01-17 18:15:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|1017
1737138000000|2025-01-17 18:20:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|657
1737138300000|2025-01-17 18:25:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|943
1737138600000|2025-01-17 18:30:00|10276.4|10274.4|10276.2|10274.2|10276.4|10274.4|10276.2|10274.2|1598
1737138900000|2025-01-17 18:35:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|687
1737139200000|2025-01-17 18:40:00|||||||||10
1737139500000|2025-01-17 18:45:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|2306
1737139800000|2025-01-17 18:50:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|86
1737140100000|2025-01-17 18:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|204
1737140400000|2025-01-17 19:00:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|574
1737140700000|2025-01-17 19:05:00|||||||||48
1737141000000|2025-01-17 19:10:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|842
1737141300000|2025-01-17 19:15:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|661
1737141600000|2025-01-17 19:20:00|10275|10273|10275|10273|10275|10273|10275|10273|2822
1737141900000|2025-01-17 19:25:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|236
1737142200000|2025-01-17 19:30:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|275
1737142500000|2025-01-17 19:35:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|406
1737142800000|2025-01-17 19:40:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|681
1737143100000|2025-01-17 19:45:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|1552
1737143400000|2025-01-17 19:50:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|1000
1737143700000|2025-01-17 19:55:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|3248
1737144000000|2025-01-17 20:00:00|10274.2|10272.2|10275.4|10273.4|10275.4|10273.4|10274.2|10272.2|2051
1737144300000|2025-01-17 20:05:00|10275|10273|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|913
1737144600000|2025-01-17 20:10:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|1702
1737144900000|2025-01-17 20:15:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1825
1737145200000|2025-01-17 20:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1287
1737145500000|2025-01-17 20:25:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|629
1737145800000|2025-01-17 20:30:00|||||||||120
1737146100000|2025-01-17 20:35:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|976
1737146400000|2025-01-17 20:40:00|||||||||114
1737146700000|2025-01-17 20:45:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|832
1737147000000|2025-01-17 20:50:00|10274.4|10272.4|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1046
1737147300000|2025-01-17 20:55:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|1252
1737147600000|2025-01-17 21:00:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|1346
1737147900000|2025-01-17 21:05:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|2503
1737148200000|2025-01-17 21:10:00|10273.7|10271.7|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|460
1737148500000|2025-01-17 21:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|931
1737148800000|2025-01-17 21:20:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1943
1737149100000|2025-01-17 21:25:00|||||||||532
1737149400000|2025-01-17 21:30:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1742
1737149700000|2025-01-17 21:35:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1035
1737150000000|2025-01-17 21:40:00|||||||||857
1737150300000|2025-01-17 21:45:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|2037
1737150600000|2025-01-17 21:50:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1209
1737150900000|2025-01-17 21:55:00|10272.5|10270.5|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|1109
1737327600000|2025-01-19 23:00:00|10271.5|10269.5|10270.5|10268.5|10271.7|10269.7|10270.3|10268.3|1411
1737327900000|2025-01-19 23:05:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|94
1737328200000|2025-01-19 23:10:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|154
1737328500000|2025-01-19 23:15:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|206
1737328800000|2025-01-19 23:20:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|234
1737329100000|2025-01-19 23:25:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|128
1737329400000|2025-01-19 23:30:00|||||||||82
1737329700000|2025-01-19 23:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|81
1737330000000|2025-01-19 23:40:00|||||||||5
1737330300000|2025-01-19 23:45:00|||||||||3
1737330600000|2025-01-19 23:50:00|||||||||18
1737330900000|2025-01-19 23:55:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|50
1737331200000|2025-01-20 00:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|186
1737331500000|2025-01-20 00:05:00|||||||||80
1737331800000|2025-01-20 00:10:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.1|10270.1|85
1737332100000|2025-01-20 00:15:00|||||||||44
1737332400000|2025-01-20 00:20:00|||||||||105
1737332700000|2025-01-20 00:25:00|||||||||105
1737333000000|2025-01-20 00:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|309
1737333300000|2025-01-20 00:35:00|||||||||51
1737333600000|2025-01-20 00:40:00|||||||||2
1737333900000|2025-01-20 00:45:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|266
1737334200000|2025-01-20 00:50:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|358
1737334500000|2025-01-20 00:55:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|65
1737334800000|2025-01-20 01:00:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|271
1737335100000|2025-01-20 01:05:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1174
1737335400000|2025-01-20 01:10:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|690
1737335700000|2025-01-20 01:15:00|||||||||76
1737336000000|2025-01-20 01:20:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|143
1737336300000|2025-01-20 01:25:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|150
1737336600000|2025-01-20 01:30:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|72
1737336900000|2025-01-20 01:35:00|||||||||6
1737337200000|2025-01-20 01:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|221
1737337500000|2025-01-20 01:45:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|294
1737337800000|2025-01-20 01:50:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|549
1737338100000|2025-01-20 01:55:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|474
1737338400000|2025-01-20 02:00:00|||||||||12
1737338700000|2025-01-20 02:05:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|139
1737339000000|2025-01-20 02:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|453
1737339300000|2025-01-20 02:15:00|||||||||7
1737339600000|2025-01-20 02:20:00|||||||||13
1737340200000|2025-01-20 02:30:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|466
1737341100000|2025-01-20 02:45:00|||||||||14
1737341400000|2025-01-20 02:50:00|||||||||148
1737341700000|2025-01-20 02:55:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|63
1737342000000|2025-01-20 03:00:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|67
1737342300000|2025-01-20 03:05:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|22
1737342600000|2025-01-20 03:10:00|||||||||1026
1737342900000|2025-01-20 03:15:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|41
1737343200000|2025-01-20 03:20:00|||||||||4
1737343500000|2025-01-20 03:25:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|57
1737343800000|2025-01-20 03:30:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|16
1737344100000|2025-01-20 03:35:00|||||||||30
1737344400000|2025-01-20 03:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|24
1737344700000|2025-01-20 03:45:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|27
1737345000000|2025-01-20 03:50:00|||||||||522
1737345600000|2025-01-20 04:00:00|||||||||11
1737345900000|2025-01-20 04:05:00|||||||||10
1737346200000|2025-01-20 04:10:00|||||||||10
1737346500000|2025-01-20 04:15:00|||||||||4
1737346800000|2025-01-20 04:20:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|420
1737347100000|2025-01-20 04:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|225
1737348000000|2025-01-20 04:40:00|||||||||60
1737348300000|2025-01-20 04:45:00|||||||||30
1737348600000|2025-01-20 04:50:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.7|10271.7|19
1737348900000|2025-01-20 04:55:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|28
1737349200000|2025-01-20 05:00:00|||||||||18
1737349500000|2025-01-20 05:05:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|69
1737349800000|2025-01-20 05:10:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|12
1737350100000|2025-01-20 05:15:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|404
1737350700000|2025-01-20 05:25:00|||||||||15
1737351000000|2025-01-20 05:30:00|||||||||6
1737351600000|2025-01-20 05:40:00|||||||||1
1737351900000|2025-01-20 05:45:00|||||||||22
1737352200000|2025-01-20 05:50:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|704
1737352500000|2025-01-20 05:55:00|||||||||14
1737352800000|2025-01-20 06:00:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|375
1737353100000|2025-01-20 06:05:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.7|10271.7|113
1737353400000|2025-01-20 06:10:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|541
1737353700000|2025-01-20 06:15:00|||||||||60
1737354000000|2025-01-20 06:20:00|||||||||34
1737354300000|2025-01-20 06:25:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1123
1737354600000|2025-01-20 06:30:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|599
1737354900000|2025-01-20 06:35:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|223
1737355200000|2025-01-20 06:40:00|||||||||74
1737355500000|2025-01-20 06:45:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|621
1737355800000|2025-01-20 06:50:00|||||||||48
1737356100000|2025-01-20 06:55:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|236
1737356400000|2025-01-20 07:00:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|418
1737356700000|2025-01-20 07:05:00|10273.7|10271.7|10273.5|10271.5|10273.7|10271.7|10273.5|10271.5|426
1737357000000|2025-01-20 07:10:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|228
1737357300000|2025-01-20 07:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|210
1737357600000|2025-01-20 07:20:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1099
1737357900000|2025-01-20 07:25:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|626
1737358200000|2025-01-20 07:30:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|423
1737358500000|2025-01-20 07:35:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|187
1737358800000|2025-01-20 07:40:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|634
1737359100000|2025-01-20 07:45:00|||||||||192
1737359400000|2025-01-20 07:50:00|10275|10273|10275|10273|10275|10273|10275|10273|1138
1737359700000|2025-01-20 07:55:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10274.2|10272.2|98
1737360000000|2025-01-20 08:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1063
1737360300000|2025-01-20 08:05:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|288
1737360600000|2025-01-20 08:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|188
1737360900000|2025-01-20 08:15:00|||||||||134
1737361200000|2025-01-20 08:20:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|420
1737361500000|2025-01-20 08:25:00|||||||||850
1737361800000|2025-01-20 08:30:00|||||||||675
1737362100000|2025-01-20 08:35:00|10273.5|10271.5|10275.4|10273.4|10275.6|10273.6|10273.5|10271.5|2249
1737362400000|2025-01-20 08:40:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10274.8|10272.8|1218
1737362700000|2025-01-20 08:45:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|874
1737363000000|2025-01-20 08:50:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|398
1737363300000|2025-01-20 08:55:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|347
1737363600000|2025-01-20 09:00:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1258
1737363900000|2025-01-20 09:05:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|195
1737364200000|2025-01-20 09:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|187
1737364500000|2025-01-20 09:15:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|238
1737364800000|2025-01-20 09:20:00|||||||||7
1737365100000|2025-01-20 09:25:00|||||||||125
1737365400000|2025-01-20 09:30:00|||||||||58
1737366000000|2025-01-20 09:40:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.9|10270.9|61
1737366300000|2025-01-20 09:45:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|85
1737366600000|2025-01-20 09:50:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|77
1737366900000|2025-01-20 09:55:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|286
1737367200000|2025-01-20 10:00:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|210
1737367500000|2025-01-20 10:05:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|217
1737367800000|2025-01-20 10:10:00|||||||||313
1737368100000|2025-01-20 10:15:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|337
1737368400000|2025-01-20 10:20:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|400
1737368700000|2025-01-20 10:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|328
1737369000000|2025-01-20 10:30:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|141
1737369300000|2025-01-20 10:35:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|341
1737369600000|2025-01-20 10:40:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|117
1737369900000|2025-01-20 10:45:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|69
1737370200000|2025-01-20 10:50:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|149
1737370500000|2025-01-20 10:55:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|128
1737370800000|2025-01-20 11:00:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|150
1737371100000|2025-01-20 11:05:00|||||||||146
1737371400000|2025-01-20 11:10:00|||||||||193
1737371700000|2025-01-20 11:15:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|362
1737372000000|2025-01-20 11:20:00|||||||||17
1737372300000|2025-01-20 11:25:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|462
1737372600000|2025-01-20 11:30:00|||||||||523
1737372900000|2025-01-20 11:35:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|280
1737373200000|2025-01-20 11:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|369
1737373500000|2025-01-20 11:45:00|||||||||138
1737373800000|2025-01-20 11:50:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|344
1737374100000|2025-01-20 11:55:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|592
1737374400000|2025-01-20 12:00:00|10272.5|10270.5|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|1014
1737374700000|2025-01-20 12:05:00|||||||||174
1737375000000|2025-01-20 12:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|339
1737375300000|2025-01-20 12:15:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|471
1737375600000|2025-01-20 12:20:00|10271.9|10269.9|10271.5|10269.5|10272.1|10270.1|10271.5|10269.5|1835
1737375900000|2025-01-20 12:25:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1353
1737376200000|2025-01-20 12:30:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|1973
1737376500000|2025-01-20 12:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|126
1737376800000|2025-01-20 12:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|559
1737377100000|2025-01-20 12:45:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|140
1737377400000|2025-01-20 12:50:00|||||||||196
1737377700000|2025-01-20 12:55:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|228
1737378000000|2025-01-20 13:00:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|158
1737378300000|2025-01-20 13:05:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|261
1737378600000|2025-01-20 13:10:00|||||||||58
1737378900000|2025-01-20 13:15:00|||||||||37
1737379200000|2025-01-20 13:20:00|||||||||46
1737379500000|2025-01-20 13:25:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|536
1737379800000|2025-01-20 13:30:00|10270.7|10268.7|10275.4|10273.4|10275.4|10273.4|10270.7|10268.7|5194
1737380100000|2025-01-20 13:35:00|10275|10273|10275|10273|10275.4|10273.4|10274.2|10272.2|1472
1737380400000|2025-01-20 13:40:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|821
1737380700000|2025-01-20 13:45:00|10275.8|10273.8|10276.2|10274.2|10277|10275|10275.8|10273.8|2798
1737381000000|2025-01-20 13:50:00|10275.8|10273.8|10277|10275|10277|10275|10275.8|10273.8|1491
1737381300000|2025-01-20 13:55:00|10276.6|10274.6|10277.8|10275.8|10277.8|10275.8|10276.6|10274.6|2907
1737381600000|2025-01-20 14:00:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10277|10275|1637
1737381900000|2025-01-20 14:05:00|10276.6|10274.6|10277|10275|10277|10275|10276.2|10274.2|3112
1737382200000|2025-01-20 14:10:00|10276.6|10274.6|10275.8|10273.8|10277|10275|10275.8|10273.8|2021
1737382500000|2025-01-20 14:15:00|10275.6|10273.6|10277|10275|10277.4|10275.4|10275.4|10273.4|2870
1737382800000|2025-01-20 14:20:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|1461
1737383100000|2025-01-20 14:25:00|10276.4|10274.4|10276.6|10274.6|10277|10275|10276.2|10274.2|1141
1737383400000|2025-01-20 14:30:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|2466
1737383700000|2025-01-20 14:35:00|10277|10275|10277|10275|10277|10275|10276.8|10274.8|662
1737384000000|2025-01-20 14:40:00|10276.6|10274.6|10278.9|10276.9|10278.9|10276.9|10276.6|10274.6|1906
1737384300000|2025-01-20 14:45:00|10279.3|10277.3|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|1732
1737384600000|2025-01-20 14:50:00|||||||||88
1737384900000|2025-01-20 14:55:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|908
1737385200000|2025-01-20 15:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|3074
1737385500000|2025-01-20 15:05:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.6|10275.6|140
1737385800000|2025-01-20 15:10:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|281
1737386100000|2025-01-20 15:15:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|2402
1737386400000|2025-01-20 15:20:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.2|10274.2|2687
1737386700000|2025-01-20 15:25:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|2093
1737387000000|2025-01-20 15:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|257
1737387300000|2025-01-20 15:35:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|602
1737387600000|2025-01-20 15:40:00|||||||||1135
1737387900000|2025-01-20 15:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|4140
1737388200000|2025-01-20 15:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|1811
1737388500000|2025-01-20 15:55:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|2866
1737388800000|2025-01-20 16:00:00|||||||||286
1737389100000|2025-01-20 16:05:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|1898
1737389400000|2025-01-20 16:10:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|217
1737389700000|2025-01-20 16:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|797
1737390000000|2025-01-20 16:20:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|53
1737390300000|2025-01-20 16:25:00|||||||||1
1737390600000|2025-01-20 16:30:00|||||||||27
1737390900000|2025-01-20 16:35:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|464
1737391200000|2025-01-20 16:40:00|||||||||894
1737391500000|2025-01-20 16:45:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|571
1737391800000|2025-01-20 16:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|2675
1737392100000|2025-01-20 16:55:00|||||||||479
1737392400000|2025-01-20 17:00:00|||||||||29
1737392700000|2025-01-20 17:05:00|||||||||27
1737393000000|2025-01-20 17:10:00|||||||||46
1737393300000|2025-01-20 17:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|278
1737393600000|2025-01-20 17:20:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|125
1737393900000|2025-01-20 17:25:00|10277|10275|10277|10275|10277|10275|10275|10273|2485
1737394200000|2025-01-20 17:30:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|281
1737394500000|2025-01-20 17:35:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|287
1737394800000|2025-01-20 17:40:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|57
1737395100000|2025-01-20 17:45:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|38
1737395400000|2025-01-20 17:50:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|193
1737395700000|2025-01-20 17:55:00|10278|10276|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|114
1737414000000|2025-01-20 23:00:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10278.5|10276.5|1314
1737414300000|2025-01-20 23:05:00|10279.1|10277.1|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|284
1737414600000|2025-01-20 23:10:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|112
1737414900000|2025-01-20 23:15:00|10279.5|10277.5|10282.1|10280.1|10282.1|10280.1|10279.3|10277.3|612
1737415200000|2025-01-20 23:20:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|797
1737415500000|2025-01-20 23:25:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|588
1737415800000|2025-01-20 23:30:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.7|10278.7|517
1737416100000|2025-01-20 23:35:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|412
1737416400000|2025-01-20 23:40:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.3|10279.3|484
1737416700000|2025-01-20 23:45:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10281.7|10279.7|365
1737417000000|2025-01-20 23:50:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|994
1737417300000|2025-01-20 23:55:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.1|10280.1|672
1737417600000|2025-01-21 00:00:00|10283|10281|10283.6|10281.6|10284|10282|10282.8|10280.8|671
1737417900000|2025-01-21 00:05:00|10283.8|10281.8|10284|10282|10284|10282|10283.6|10281.6|853
1737418200000|2025-01-21 00:10:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|399
1737418500000|2025-01-21 00:15:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284|10282|725
1737418800000|2025-01-21 00:20:00|10284.8|10282.8|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|752
1737419100000|2025-01-21 00:25:00|10284.8|10282.8|10283.6|10281.6|10284.8|10282.8|10283.6|10281.6|192
1737419400000|2025-01-21 00:30:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|502
1737419700000|2025-01-21 00:35:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|782
1737420000000|2025-01-21 00:40:00|10283|10281|10284.4|10282.4|10284.4|10282.4|10282.8|10280.8|2419
1737420300000|2025-01-21 00:45:00|10284|10282|10284.4|10282.4|10284.6|10282.6|10284|10282|222
1737420600000|2025-01-21 00:50:00|10284|10282|10279.7|10277.7|10284.4|10282.4|10279.3|10277.3|2571
1737420900000|2025-01-21 00:55:00|10279.3|10277.3|10280.5|10278.5|10280.5|10278.5|10278.5|10276.5|2379
1737421200000|2025-01-21 01:00:00|10280.1|10278.1|10280.5|10278.5|10281.7|10279.7|10280.1|10278.1|2038
1737421500000|2025-01-21 01:05:00|10280.3|10278.3|10279.3|10277.3|10280.5|10278.5|10278.9|10276.9|773
1737421800000|2025-01-21 01:10:00|10278.9|10276.9|10281.3|10279.3|10281.3|10279.3|10278.9|10276.9|1403
1737422100000|2025-01-21 01:15:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1352
1737422400000|2025-01-21 01:20:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.1|10279.1|1791
1737422700000|2025-01-21 01:25:00|10282.1|10280.1|10283.6|10281.6|10283.6|10281.6|10281.7|10279.7|1159
1737423000000|2025-01-21 01:30:00|10283.2|10281.2|10282.1|10280.1|10283.2|10281.2|10281.7|10279.7|1017
1737423300000|2025-01-21 01:35:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|965
1737423600000|2025-01-21 01:40:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|447
1737423900000|2025-01-21 01:45:00|||||||||328
1737424200000|2025-01-21 01:50:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|342
1737424500000|2025-01-21 01:55:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|711
1737424800000|2025-01-21 02:00:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|212
1737425100000|2025-01-21 02:05:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|238
1737425400000|2025-01-21 02:10:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.4|10280.4|3123
1737425700000|2025-01-21 02:15:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|112
1737426000000|2025-01-21 02:20:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|299
1737426300000|2025-01-21 02:25:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|550
1737426600000|2025-01-21 02:30:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|207
1737426900000|2025-01-21 02:35:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|183
1737427200000|2025-01-21 02:40:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|826
1737427500000|2025-01-21 02:45:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|296
1737427800000|2025-01-21 02:50:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|327
1737428100000|2025-01-21 02:55:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|189
1737428400000|2025-01-21 03:00:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|265
1737428700000|2025-01-21 03:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|853
1737429000000|2025-01-21 03:10:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|109
1737429300000|2025-01-21 03:15:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|420
1737429600000|2025-01-21 03:20:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|484
1737429900000|2025-01-21 03:25:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|490
1737430200000|2025-01-21 03:30:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|22
1737430500000|2025-01-21 03:35:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|136
1737430800000|2025-01-21 03:40:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|486
1737431100000|2025-01-21 03:45:00|10283.2|10281.2|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|888
1737431400000|2025-01-21 03:50:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|134
1737431700000|2025-01-21 03:55:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|135
1737432000000|2025-01-21 04:00:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|625
1737432300000|2025-01-21 04:05:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|108
1737432600000|2025-01-21 04:10:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|28
1737432900000|2025-01-21 04:15:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|19
1737433200000|2025-01-21 04:20:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|137
1737433500000|2025-01-21 04:25:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|77
1737433800000|2025-01-21 04:30:00|||||||||16
1737434100000|2025-01-21 04:35:00|||||||||2
1737434400000|2025-01-21 04:40:00|||||||||1
1737435000000|2025-01-21 04:50:00|||||||||4
1737435300000|2025-01-21 04:55:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|321
1737435600000|2025-01-21 05:00:00|||||||||8
1737435900000|2025-01-21 05:05:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|41
1737436200000|2025-01-21 05:10:00|||||||||2
1737436500000|2025-01-21 05:15:00|10283.2|10281.2|10283.2|10281.2|10283.4|10281.4|10282.8|10280.8|796
1737436800000|2025-01-21 05:20:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|153
1737437100000|2025-01-21 05:25:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|861
1737437400000|2025-01-21 05:30:00|||||||||3
1737437700000|2025-01-21 05:35:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|64
1737438000000|2025-01-21 05:40:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|911
1737438300000|2025-01-21 05:45:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|60
1737438600000|2025-01-21 05:50:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|88
1737438900000|2025-01-21 05:55:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|598
1737439200000|2025-01-21 06:00:00|||||||||250
1737439500000|2025-01-21 06:05:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|174
1737439800000|2025-01-21 06:10:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|846
1737440100000|2025-01-21 06:15:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|270
1737440400000|2025-01-21 06:20:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|594
1737440700000|2025-01-21 06:25:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|373
1737441000000|2025-01-21 06:30:00|10281.9|10279.9|10281.7|10279.7|10281.9|10279.9|10281.7|10279.7|317
1737441300000|2025-01-21 06:35:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|245
1737441600000|2025-01-21 06:40:00|||||||||307
1737441900000|2025-01-21 06:45:00|10281.5|10279.5|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|3269
1737442200000|2025-01-21 06:50:00|10281.5|10279.5|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|224
1737442500000|2025-01-21 06:55:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|745
1737442800000|2025-01-21 07:00:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|824
1737443100000|2025-01-21 07:05:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|428
1737443400000|2025-01-21 07:10:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|1088
1737443700000|2025-01-21 07:15:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|391
1737444000000|2025-01-21 07:20:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|808
1737444300000|2025-01-21 07:25:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|694
1737444600000|2025-01-21 07:30:00|10281.3|10279.3|10281.5|10279.5|10281.7|10279.7|10281.3|10279.3|1496
1737444900000|2025-01-21 07:35:00|10281.7|10279.7|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|429
1737445200000|2025-01-21 07:40:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|1262
1737445500000|2025-01-21 07:45:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|777
1737445800000|2025-01-21 07:50:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|433
1737446100000|2025-01-21 07:55:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|726
1737446400000|2025-01-21 08:00:00|10279.5|10277.5|10278.9|10276.9|10279.7|10277.7|10278.7|10276.7|2061
1737446700000|2025-01-21 08:05:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|501
1737447000000|2025-01-21 08:10:00|10278.3|10276.3|10278.9|10276.9|10278.9|10276.9|10278.3|10276.3|722
1737447300000|2025-01-21 08:15:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|266
1737447600000|2025-01-21 08:20:00|10278.5|10276.5|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|1395
1737447900000|2025-01-21 08:25:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|328
1737448200000|2025-01-21 08:30:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|151
1737448500000|2025-01-21 08:35:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|229
1737448800000|2025-01-21 08:40:00|10279.5|10277.5|10278.9|10276.9|10279.5|10277.5|10278.9|10276.9|417
1737449100000|2025-01-21 08:45:00|10279.1|10277.1|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|609
1737449400000|2025-01-21 08:50:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|341
1737449700000|2025-01-21 08:55:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|644
1737450000000|2025-01-21 09:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|632
1737450300000|2025-01-21 09:05:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|801
1737450600000|2025-01-21 09:10:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|1025
1737450900000|2025-01-21 09:15:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|658
1737451200000|2025-01-21 09:20:00|10279.7|10277.7|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|733
1737451500000|2025-01-21 09:25:00|10278.7|10276.7|10278.5|10276.5|10278.7|10276.7|10278.5|10276.5|904
1737451800000|2025-01-21 09:30:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|3743
1737452100000|2025-01-21 09:35:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10277|10275|4784
1737452400000|2025-01-21 09:40:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|2956
1737452700000|2025-01-21 09:45:00|10276.4|10274.4|10277|10275|10277|10275|10276.2|10274.2|1358
1737453000000|2025-01-21 09:50:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|6302
1737453300000|2025-01-21 09:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|422
1737453600000|2025-01-21 10:00:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|1058
1737453900000|2025-01-21 10:05:00|||||||||735
1737454200000|2025-01-21 10:10:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|1724
1737454500000|2025-01-21 10:15:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|719
1737454800000|2025-01-21 10:20:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|717
1737455100000|2025-01-21 10:25:00|||||||||567
1737455400000|2025-01-21 10:30:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|940
1737455700000|2025-01-21 10:35:00|||||||||27
1737456000000|2025-01-21 10:40:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|216
1737456300000|2025-01-21 10:45:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1331
1737456600000|2025-01-21 10:50:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|636
1737456900000|2025-01-21 10:55:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275|10273|1644
1737457200000|2025-01-21 11:00:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|559
1737457500000|2025-01-21 11:05:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|518
1737457800000|2025-01-21 11:10:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|145
1737458100000|2025-01-21 11:15:00|||||||||1081
1737458400000|2025-01-21 11:20:00|||||||||301
1737458700000|2025-01-21 11:25:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|1047
1737459000000|2025-01-21 11:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|343
1737459300000|2025-01-21 11:35:00|||||||||35
1737459600000|2025-01-21 11:40:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|457
1737459900000|2025-01-21 11:45:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|770
1737460200000|2025-01-21 11:50:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|289
1737460500000|2025-01-21 11:55:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|142
1737460800000|2025-01-21 12:00:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|243
1737461100000|2025-01-21 12:05:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|189
1737461400000|2025-01-21 12:10:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|278
1737461700000|2025-01-21 12:15:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|115
1737462000000|2025-01-21 12:20:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|507
1737462300000|2025-01-21 12:25:00|10276.4|10274.4|10277|10275|10277.4|10275.4|10276.2|10274.2|1184
1737462600000|2025-01-21 12:30:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|1466
1737462900000|2025-01-21 12:35:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|233
1737463200000|2025-01-21 12:40:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|181
1737463500000|2025-01-21 12:45:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|234
1737463800000|2025-01-21 12:50:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|958
1737464100000|2025-01-21 12:55:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|1927
1737464400000|2025-01-21 13:00:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|659
1737464700000|2025-01-21 13:05:00|10276.2|10274.2|10277|10275|10277|10275|10275.8|10273.8|4464
1737465000000|2025-01-21 13:10:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|749
1737465300000|2025-01-21 13:15:00|10276.8|10274.8|10277|10275|10277|10275|10276.2|10274.2|1655
1737465600000|2025-01-21 13:20:00|10276.6|10274.6|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|2266
1737465900000|2025-01-21 13:25:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|1422
1737466200000|2025-01-21 13:30:00|10277|10275|10278.1|10276.1|10278.9|10276.9|10276.6|10274.6|2260
1737466500000|2025-01-21 13:35:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|2172
1737466800000|2025-01-21 13:40:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277.4|10275.4|1368
1737467100000|2025-01-21 13:45:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277|10275|3756
1737467400000|2025-01-21 13:50:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|10017
1737467700000|2025-01-21 13:55:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|860
1737468000000|2025-01-21 14:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|2658
1737468300000|2025-01-21 14:05:00|10278.1|10276.1|10278.1|10276.1|10278.9|10276.9|10277.8|10275.8|1708
1737468600000|2025-01-21 14:10:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1065
1737468900000|2025-01-21 14:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1226
1737469200000|2025-01-21 14:20:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1211
1737469500000|2025-01-21 14:25:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|1544
1737469800000|2025-01-21 14:30:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|1373
1737470100000|2025-01-21 14:35:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10275.8|10273.8|5801
1737470400000|2025-01-21 14:40:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|3258
1737470700000|2025-01-21 14:45:00|10277|10275|10275.8|10273.8|10277|10275|10275|10273|3378
1737471000000|2025-01-21 14:50:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|846
1737471300000|2025-01-21 14:55:00|10275|10273|10275|10273|10275.8|10273.8|10275|10273|1815
1737471600000|2025-01-21 15:00:00|10275.4|10273.4|10276.2|10274.2|10276.6|10274.6|10275|10273|2581
1737471900000|2025-01-21 15:05:00|10275.8|10273.8|10274.6|10272.6|10276.2|10274.2|10274.2|10272.2|11822
1737472200000|2025-01-21 15:10:00|10275|10273|10273.9|10271.9|10275|10273|10273.5|10271.5|5053
1737472500000|2025-01-21 15:15:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|3063
1737472800000|2025-01-21 15:20:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|652
1737473100000|2025-01-21 15:25:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10274.2|10272.2|1787
1737473400000|2025-01-21 15:30:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|2702
1737473700000|2025-01-21 15:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|1631
1737474000000|2025-01-21 15:40:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|3730
1737474300000|2025-01-21 15:45:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1859
1737474600000|2025-01-21 15:50:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2022
1737474900000|2025-01-21 15:55:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2603
1737475200000|2025-01-21 16:00:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|2265
1737475500000|2025-01-21 16:05:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|582
1737475800000|2025-01-21 16:10:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|1846
1737476100000|2025-01-21 16:15:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|515
1737476400000|2025-01-21 16:20:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10274.2|10272.2|2498
1737476700000|2025-01-21 16:25:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|2241
1737477000000|2025-01-21 16:30:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|2616
1737477300000|2025-01-21 16:35:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|1671
1737477600000|2025-01-21 16:40:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|1084
1737477900000|2025-01-21 16:45:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|1669
1737478200000|2025-01-21 16:50:00|10274.4|10272.4|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|963
1737478500000|2025-01-21 16:55:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|2361
1737478800000|2025-01-21 17:00:00|10273.5|10271.5|10273.9|10271.9|10274.4|10272.4|10273.5|10271.5|2457
1737479100000|2025-01-21 17:05:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1202
1737479400000|2025-01-21 17:10:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|2003
1737479700000|2025-01-21 17:15:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1857
1737480000000|2025-01-21 17:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|674
1737480300000|2025-01-21 17:25:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|253
1737480600000|2025-01-21 17:30:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|663
1737480900000|2025-01-21 17:35:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|2781
1737481200000|2025-01-21 17:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|1699
1737481500000|2025-01-21 17:45:00|10271.5|10269.5|10272.7|10270.7|10273.1|10271.1|10271.5|10269.5|2874
1737481800000|2025-01-21 17:50:00|10272.3|10270.3|10271.1|10269.1|10272.3|10270.3|10271.1|10269.1|2301
1737482100000|2025-01-21 17:55:00|10270.7|10268.7|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|3703
1737482400000|2025-01-21 18:00:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|2380
1737482700000|2025-01-21 18:05:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1418
1737483000000|2025-01-21 18:10:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|757
1737483300000|2025-01-21 18:15:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1129
1737483600000|2025-01-21 18:20:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1967
1737483900000|2025-01-21 18:25:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|446
1737484200000|2025-01-21 18:30:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|986
1737484500000|2025-01-21 18:35:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1964
1737484800000|2025-01-21 18:40:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1055
1737485100000|2025-01-21 18:45:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|2204
1737485400000|2025-01-21 18:50:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10272.7|10270.7|660
1737485700000|2025-01-21 18:55:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|436
1737486000000|2025-01-21 19:00:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|777
1737486300000|2025-01-21 19:05:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1206
1737486600000|2025-01-21 19:10:00|||||||||517
1737486900000|2025-01-21 19:15:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1018
1737487200000|2025-01-21 19:20:00|10274|10272|10273.9|10271.9|10274|10272|10273.9|10271.9|1694
1737487500000|2025-01-21 19:25:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1689
1737487800000|2025-01-21 19:30:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|876
1737488100000|2025-01-21 19:35:00|10274|10272|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|1185
1737488400000|2025-01-21 19:40:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|724
1737488700000|2025-01-21 19:45:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|829
1737489000000|2025-01-21 19:50:00|10273.9|10271.9|10273.7|10271.7|10274.2|10272.2|10273.5|10271.5|671
1737489300000|2025-01-21 19:55:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|6419
1737489600000|2025-01-21 20:00:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|2266
1737489900000|2025-01-21 20:05:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|570
1737490200000|2025-01-21 20:10:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1423
1737490500000|2025-01-21 20:15:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|526
1737490800000|2025-01-21 20:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|976
1737491100000|2025-01-21 20:25:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1943
1737491400000|2025-01-21 20:30:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|619
1737491700000|2025-01-21 20:35:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1177
1737492000000|2025-01-21 20:40:00|10275|10273|10275|10273|10275|10273|10275|10273|1279
1737492300000|2025-01-21 20:45:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|1481
1737492600000|2025-01-21 20:50:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|1035
1737492900000|2025-01-21 20:55:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|4075
1737493200000|2025-01-21 21:00:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|5379
1737493500000|2025-01-21 21:05:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|1070
1737493800000|2025-01-21 21:10:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1214
1737494100000|2025-01-21 21:15:00|10275|10273|10275|10273|10275|10273|10275|10273|509
1737494400000|2025-01-21 21:20:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|2016
1737494700000|2025-01-21 21:25:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|1036
1737495000000|2025-01-21 21:30:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|453
1737495300000|2025-01-21 21:35:00|||||||||334
1737495600000|2025-01-21 21:40:00|10275|10273|10275|10273|10275|10273|10275|10273|1192
1737495900000|2025-01-21 21:45:00|||||||||783
1737496200000|2025-01-21 21:50:00|||||||||787
1737496500000|2025-01-21 21:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|1224
1737500400000|2025-01-21 23:00:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|641
1737500700000|2025-01-21 23:05:00|10274.4|10272.4|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|546
1737501000000|2025-01-21 23:10:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|70
1737501300000|2025-01-21 23:15:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|218
1737501600000|2025-01-21 23:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|54
1737501900000|2025-01-21 23:25:00|||||||||8
1737502200000|2025-01-21 23:30:00|||||||||21
1737502500000|2025-01-21 23:35:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|95
1737502800000|2025-01-21 23:40:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|137
1737503100000|2025-01-21 23:45:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|81
1737503400000|2025-01-21 23:50:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|74
1737504000000|2025-01-22 00:00:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|119
1737504300000|2025-01-22 00:05:00|||||||||6
1737504600000|2025-01-22 00:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|388
1737504900000|2025-01-22 00:15:00|10273.3|10271.3|10272.3|10270.3|10273.5|10271.5|10272.3|10270.3|531
1737505200000|2025-01-22 00:20:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|463
1737505500000|2025-01-22 00:25:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|156
1737505800000|2025-01-22 00:30:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|255
1737506100000|2025-01-22 00:35:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|117
1737506400000|2025-01-22 00:40:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.5|10270.5|573
1737506700000|2025-01-22 00:45:00|10272.3|10270.3|10271.9|10269.9|10272.5|10270.5|10271.9|10269.9|818
1737507000000|2025-01-22 00:50:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|568
1737507300000|2025-01-22 00:55:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|557
1737507600000|2025-01-22 01:00:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|237
1737507900000|2025-01-22 01:05:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|287
1737508200000|2025-01-22 01:10:00|||||||||126
1737508500000|2025-01-22 01:15:00|||||||||2
1737508800000|2025-01-22 01:20:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|291
1737509100000|2025-01-22 01:25:00|||||||||142
1737509400000|2025-01-22 01:30:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|270
1737509700000|2025-01-22 01:35:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|216
1737510000000|2025-01-22 01:40:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|165
1737510300000|2025-01-22 01:45:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|340
1737510600000|2025-01-22 01:50:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|6
1737510900000|2025-01-22 01:55:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|42
1737511200000|2025-01-22 02:00:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|211
1737511500000|2025-01-22 02:05:00|||||||||1
1737511800000|2025-01-22 02:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|43
1737512100000|2025-01-22 02:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|12
1737512400000|2025-01-22 02:20:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|90
1737512700000|2025-01-22 02:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|431
1737513000000|2025-01-22 02:30:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|154
1737513300000|2025-01-22 02:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|445
1737513600000|2025-01-22 02:40:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|168
1737514200000|2025-01-22 02:50:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|84
1737514500000|2025-01-22 02:55:00|||||||||9
1737514800000|2025-01-22 03:00:00|||||||||4
1737515100000|2025-01-22 03:05:00|||||||||3
1737515400000|2025-01-22 03:10:00|10272.9|10270.9|10272.7|10270.7|10272.9|10270.9|10272.7|10270.7|20
1737515700000|2025-01-22 03:15:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|103
1737516000000|2025-01-22 03:20:00|||||||||8
1737516300000|2025-01-22 03:25:00|||||||||6
1737516600000|2025-01-22 03:30:00|||||||||42
1737516900000|2025-01-22 03:35:00|||||||||10
1737517200000|2025-01-22 03:40:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|84
1737517500000|2025-01-22 03:45:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|398
1737517800000|2025-01-22 03:50:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|213
1737518100000|2025-01-22 03:55:00|||||||||35
1737518400000|2025-01-22 04:00:00|||||||||86
1737518700000|2025-01-22 04:05:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|607
1737519600000|2025-01-22 04:20:00|||||||||250
1737519900000|2025-01-22 04:25:00|||||||||1
1737520200000|2025-01-22 04:30:00|||||||||18
1737520500000|2025-01-22 04:35:00|||||||||10
1737520800000|2025-01-22 04:40:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|124
1737521100000|2025-01-22 04:45:00|||||||||168
1737521400000|2025-01-22 04:50:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|104
1737521700000|2025-01-22 04:55:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|238
1737522000000|2025-01-22 05:00:00|||||||||51
1737522300000|2025-01-22 05:05:00|||||||||6
1737522600000|2025-01-22 05:10:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|28
1737522900000|2025-01-22 05:15:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|175
1737523200000|2025-01-22 05:20:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|22
1737523500000|2025-01-22 05:25:00|10273.1|10271.1|10273.1|10271.1|10273.3|10271.3|10273.1|10271.1|79
1737523800000|2025-01-22 05:30:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|10
1737524400000|2025-01-22 05:40:00|||||||||1
1737524700000|2025-01-22 05:45:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|52
1737525300000|2025-01-22 05:55:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|22
1737525600000|2025-01-22 06:00:00|||||||||58
1737525900000|2025-01-22 06:05:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|118
1737526200000|2025-01-22 06:10:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|99
1737526500000|2025-01-22 06:15:00|||||||||114
1737526800000|2025-01-22 06:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|663
1737527100000|2025-01-22 06:25:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|26
1737527400000|2025-01-22 06:30:00|||||||||642
1737527700000|2025-01-22 06:35:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|224
1737528000000|2025-01-22 06:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|508
1737528300000|2025-01-22 06:45:00|||||||||20
1737528600000|2025-01-22 06:50:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1263
1737528900000|2025-01-22 06:55:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|495
1737529200000|2025-01-22 07:00:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|280
1737529500000|2025-01-22 07:05:00|||||||||442
1737529800000|2025-01-22 07:10:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|622
1737530100000|2025-01-22 07:15:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|267
1737530400000|2025-01-22 07:20:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|253
1737530700000|2025-01-22 07:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|289
1737531000000|2025-01-22 07:30:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|569
1737531300000|2025-01-22 07:35:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|431
1737531600000|2025-01-22 07:40:00|10273.9|10271.9|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|390
1737531900000|2025-01-22 07:45:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|336
1737532200000|2025-01-22 07:50:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|290
1737532500000|2025-01-22 07:55:00|||||||||129
1737532800000|2025-01-22 08:00:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|684
1737533100000|2025-01-22 08:05:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|871
1737533400000|2025-01-22 08:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|801
1737533700000|2025-01-22 08:15:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|204
1737534000000|2025-01-22 08:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|497
1737534300000|2025-01-22 08:25:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|2114
1737534600000|2025-01-22 08:30:00|10273.7|10271.7|10275.4|10273.4|10275.4|10273.4|10273.5|10271.5|2050
1737534900000|2025-01-22 08:35:00|10275|10273|10276.2|10274.2|10276.2|10274.2|10275|10273|1808
1737535200000|2025-01-22 08:40:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|833
1737535500000|2025-01-22 08:45:00|||||||||1195
1737535800000|2025-01-22 08:50:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10275|10273|622
1737536100000|2025-01-22 08:55:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|369
1737536400000|2025-01-22 09:00:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|175
1737536700000|2025-01-22 09:05:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|546
1737537000000|2025-01-22 09:10:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|572
1737537300000|2025-01-22 09:15:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|334
1737537600000|2025-01-22 09:20:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|336
1737537900000|2025-01-22 09:25:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|51
1737538200000|2025-01-22 09:30:00|||||||||264
1737538500000|2025-01-22 09:35:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|628
1737538800000|2025-01-22 09:40:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|546
1737539100000|2025-01-22 09:45:00|||||||||103
1737539400000|2025-01-22 09:50:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|326
1737539700000|2025-01-22 09:55:00|||||||||312
1737540000000|2025-01-22 10:00:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|537
1737540300000|2025-01-22 10:05:00|10275.6|10273.6|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|121
1737540600000|2025-01-22 10:10:00|10275.6|10273.6|10275|10273|10275.8|10273.8|10275|10273|197
1737540900000|2025-01-22 10:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|211
1737541200000|2025-01-22 10:20:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|595
1737541500000|2025-01-22 10:25:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|379
1737541800000|2025-01-22 10:30:00|||||||||24
1737542100000|2025-01-22 10:35:00|||||||||96
1737542400000|2025-01-22 10:40:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|85
1737542700000|2025-01-22 10:45:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|151
1737543000000|2025-01-22 10:50:00|||||||||140
1737543300000|2025-01-22 10:55:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|330
1737543600000|2025-01-22 11:00:00|||||||||869
1737543900000|2025-01-22 11:05:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|570
1737544200000|2025-01-22 11:10:00|10275.4|10273.4|10275.2|10273.2|10275.8|10273.8|10275.2|10273.2|251
1737544500000|2025-01-22 11:15:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|280
1737544800000|2025-01-22 11:20:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10274.6|10272.6|686
1737545100000|2025-01-22 11:25:00|||||||||9
1737545400000|2025-01-22 11:30:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|324
1737545700000|2025-01-22 11:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|997
1737546000000|2025-01-22 11:40:00|||||||||233
1737546300000|2025-01-22 11:45:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|132
1737546600000|2025-01-22 11:50:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|164
1737546900000|2025-01-22 11:55:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|307
1737547200000|2025-01-22 12:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|172
1737547500000|2025-01-22 12:05:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1044
1737547800000|2025-01-22 12:10:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|302
1737548100000|2025-01-22 12:15:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|318
1737548400000|2025-01-22 12:20:00|||||||||112
1737548700000|2025-01-22 12:25:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|1825
1737549000000|2025-01-22 12:30:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1065
1737549300000|2025-01-22 12:35:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|1049
1737549600000|2025-01-22 12:40:00|10275|10273|10275|10273|10275|10273|10275|10273|937
1737549900000|2025-01-22 12:45:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|1851
1737550200000|2025-01-22 12:50:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1751
1737550500000|2025-01-22 12:55:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|1488
1737550800000|2025-01-22 13:00:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|1963
1737551100000|2025-01-22 13:05:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|621
1737551400000|2025-01-22 13:10:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|444
1737551700000|2025-01-22 13:15:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|743
1737552000000|2025-01-22 13:20:00|10276.6|10274.6|10275|10273|10276.6|10274.6|10275|10273|1321
1737552300000|2025-01-22 13:25:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|2217
1737552600000|2025-01-22 13:30:00|10274.8|10272.8|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|1250
1737552900000|2025-01-22 13:35:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275|10273|1620
1737553200000|2025-01-22 13:40:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2780
1737553500000|2025-01-22 13:45:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1662
1737553800000|2025-01-22 13:50:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10275.8|10273.8|660
1737554100000|2025-01-22 13:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|747
1737554400000|2025-01-22 14:00:00|10277|10275|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|4169
1737554700000|2025-01-22 14:05:00|10276.2|10274.2|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|1648
1737555000000|2025-01-22 14:10:00|10275.4|10273.4|10275.4|10273.4|10276.6|10274.6|10275.4|10273.4|4264
1737555300000|2025-01-22 14:15:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|1465
1737555600000|2025-01-22 14:20:00|10276.6|10274.6|10277|10275|10277|10275|10275.8|10273.8|2251
1737555900000|2025-01-22 14:25:00|10276.6|10274.6|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|1691
1737556200000|2025-01-22 14:30:00|10276|10274|10275|10273|10276.2|10274.2|10274.6|10272.6|1823
1737556500000|2025-01-22 14:35:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|1555
1737556800000|2025-01-22 14:40:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1230
1737557100000|2025-01-22 14:45:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|3771
1737557400000|2025-01-22 14:50:00|10275|10273|10273.5|10271.5|10275|10273|10273.5|10271.5|2642
1737557700000|2025-01-22 14:55:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|3353
1737558000000|2025-01-22 15:00:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|1416
1737558300000|2025-01-22 15:05:00|10274.6|10272.6|10275|10273|10275.4|10273.4|10274.6|10272.6|1748
1737558600000|2025-01-22 15:10:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10274.6|10272.6|1375
1737558900000|2025-01-22 15:15:00|10274.6|10272.6|10274.2|10272.2|10275|10273|10274.2|10272.2|1841
1737559200000|2025-01-22 15:20:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|985
1737559500000|2025-01-22 15:25:00|10274.2|10272.2|10273.1|10271.1|10274.2|10272.2|10272.7|10270.7|5958
1737559800000|2025-01-22 15:30:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.3|10271.3|3895
1737560100000|2025-01-22 15:35:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|1654
1737560400000|2025-01-22 15:40:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|1110
1737560700000|2025-01-22 15:45:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1360
1737561000000|2025-01-22 15:50:00|10274|10272|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|3383
1737561300000|2025-01-22 15:55:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|4334
1737561600000|2025-01-22 16:00:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|2126
1737561900000|2025-01-22 16:05:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|6020
1737562200000|2025-01-22 16:10:00|10273.9|10271.9|10272.7|10270.7|10273.9|10271.9|10272.7|10270.7|8036
1737562500000|2025-01-22 16:15:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|2106
1737562800000|2025-01-22 16:20:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1513
1737563100000|2025-01-22 16:25:00|10272.7|10270.7|10271.1|10269.1|10272.7|10270.7|10271.1|10269.1|2575
1737563400000|2025-01-22 16:30:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|3456
1737563700000|2025-01-22 16:35:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1217
1737564000000|2025-01-22 16:40:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|914
1737564300000|2025-01-22 16:45:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|925
1737564600000|2025-01-22 16:50:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2583
1737564900000|2025-01-22 16:55:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10270.7|10268.7|2398
1737565200000|2025-01-22 17:00:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|2266
1737565500000|2025-01-22 17:05:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|940
1737565800000|2025-01-22 17:10:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.3|10268.3|4764
1737566100000|2025-01-22 17:15:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|2194
1737566400000|2025-01-22 17:20:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|6443
1737566700000|2025-01-22 17:25:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|1118
1737567000000|2025-01-22 17:30:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|2558
1737567300000|2025-01-22 17:35:00|10269.6|10267.6|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|1892
1737567600000|2025-01-22 17:40:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1430
1737567900000|2025-01-22 17:45:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|696
1737568200000|2025-01-22 17:50:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1486
1737568500000|2025-01-22 17:55:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|2788
1737568800000|2025-01-22 18:00:00|10270.1|10268.1|10270.3|10268.3|10271.1|10269.1|10269.9|10267.9|4062
1737569100000|2025-01-22 18:05:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|3331
1737569400000|2025-01-22 18:10:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|538
1737569700000|2025-01-22 18:15:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.3|10268.3|2216
1737570000000|2025-01-22 18:20:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|2554
1737570300000|2025-01-22 18:25:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|2191
1737570600000|2025-01-22 18:30:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|394
1737570900000|2025-01-22 18:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|325
1737571200000|2025-01-22 18:40:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|683
1737571500000|2025-01-22 18:45:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|362
1737571800000|2025-01-22 18:50:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|184
1737572100000|2025-01-22 18:55:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|347
1737572400000|2025-01-22 19:00:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1114
1737572700000|2025-01-22 19:05:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|637
1737573000000|2025-01-22 19:10:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|872
1737573300000|2025-01-22 19:15:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1675
1737573600000|2025-01-22 19:20:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1334
1737573900000|2025-01-22 19:25:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|508
1737574200000|2025-01-22 19:30:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1983
1737574500000|2025-01-22 19:35:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1913
1737574800000|2025-01-22 19:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|900
1737575100000|2025-01-22 19:45:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|2557
1737575400000|2025-01-22 19:50:00|10271.5|10269.5|10270.7|10268.7|10271.9|10269.9|10270.7|10268.7|5410
1737575700000|2025-01-22 19:55:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|11755
1737576000000|2025-01-22 20:00:00|10270.7|10268.7|10271.9|10269.9|10271.9|10269.9|10270.7|10268.7|2594
1737576300000|2025-01-22 20:05:00|10271.5|10269.5|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|1040
1737576600000|2025-01-22 20:10:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|492
1737576900000|2025-01-22 20:15:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|215
1737577200000|2025-01-22 20:20:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1059
1737577500000|2025-01-22 20:25:00|10272.1|10270.1|10272.3|10270.3|10272.3|10270.3|10272.1|10270.1|1354
1737577800000|2025-01-22 20:30:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|505
1737578100000|2025-01-22 20:35:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|850
1737578400000|2025-01-22 20:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|607
1737578700000|2025-01-22 20:45:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|280
1737579000000|2025-01-22 20:50:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|1567
1737579300000|2025-01-22 20:55:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|990
1737579600000|2025-01-22 21:00:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1613
1737579900000|2025-01-22 21:05:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1083
1737580200000|2025-01-22 21:10:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1624
1737580500000|2025-01-22 21:15:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1296
1737580800000|2025-01-22 21:20:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|954
1737581100000|2025-01-22 21:25:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|404
1737581400000|2025-01-22 21:30:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|476
1737581700000|2025-01-22 21:35:00|||||||||722
1737582000000|2025-01-22 21:40:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1527
1737582300000|2025-01-22 21:45:00|||||||||2045
1737582600000|2025-01-22 21:50:00|10270.1|10268.1|10270.3|10268.3|10270.5|10268.5|10269.9|10267.9|2044
1737582900000|2025-01-22 21:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|771
1737586800000|2025-01-22 23:00:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|374
1737587100000|2025-01-22 23:05:00|||||||||51
1737587400000|2025-01-22 23:10:00|||||||||21
1737587700000|2025-01-22 23:15:00|||||||||39
1737588000000|2025-01-22 23:20:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|284
1737588300000|2025-01-22 23:25:00|||||||||318
1737588600000|2025-01-22 23:30:00|||||||||6
1737588900000|2025-01-22 23:35:00|||||||||827
1737589200000|2025-01-22 23:40:00|||||||||24
1737589500000|2025-01-22 23:45:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|582
1737589800000|2025-01-22 23:50:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|35
1737590100000|2025-01-22 23:55:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|85
1737590400000|2025-01-23 00:00:00|||||||||98
1737590700000|2025-01-23 00:05:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|151
1737591000000|2025-01-23 00:10:00|||||||||31
1737591300000|2025-01-23 00:15:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|276
1737591600000|2025-01-23 00:20:00|||||||||41
1737591900000|2025-01-23 00:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|103
1737592200000|2025-01-23 00:30:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|463
1737592500000|2025-01-23 00:35:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|238
1737592800000|2025-01-23 00:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|43
1737593100000|2025-01-23 00:45:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|225
1737593400000|2025-01-23 00:50:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|32
1737593700000|2025-01-23 00:55:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|101
1737594000000|2025-01-23 01:00:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|73
1737594300000|2025-01-23 01:05:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|330
1737594600000|2025-01-23 01:10:00|||||||||44
1737594900000|2025-01-23 01:15:00|||||||||605
1737595200000|2025-01-23 01:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|161
1737595500000|2025-01-23 01:25:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|198
1737595800000|2025-01-23 01:30:00|||||||||5
1737596100000|2025-01-23 01:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|121
1737596400000|2025-01-23 01:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|8
1737596700000|2025-01-23 01:45:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|173
1737597000000|2025-01-23 01:50:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|99
1737597900000|2025-01-23 02:05:00|||||||||2
1737598500000|2025-01-23 02:15:00|||||||||1
1737598800000|2025-01-23 02:20:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|187
1737599100000|2025-01-23 02:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|109
1737599400000|2025-01-23 02:30:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|151
1737600000000|2025-01-23 02:40:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1190
1737600300000|2025-01-23 02:45:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|232
1737600600000|2025-01-23 02:50:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|117
1737600900000|2025-01-23 02:55:00|||||||||862
1737601200000|2025-01-23 03:00:00|||||||||104
1737601500000|2025-01-23 03:05:00|||||||||166
1737601800000|2025-01-23 03:10:00|||||||||10
1737602400000|2025-01-23 03:20:00|||||||||2
1737602700000|2025-01-23 03:25:00|||||||||19
1737603000000|2025-01-23 03:30:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|28
1737603300000|2025-01-23 03:35:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.7|10269.7|124
1737603900000|2025-01-23 03:45:00|||||||||1
1737604500000|2025-01-23 03:55:00|||||||||42
1737604800000|2025-01-23 04:00:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|110
1737605100000|2025-01-23 04:05:00|||||||||3
1737605400000|2025-01-23 04:10:00|||||||||5
1737605700000|2025-01-23 04:15:00|||||||||8
1737606000000|2025-01-23 04:20:00|||||||||33
1737606300000|2025-01-23 04:25:00|||||||||297
1737606600000|2025-01-23 04:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|180
1737606900000|2025-01-23 04:35:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|36
1737607800000|2025-01-23 04:50:00|||||||||2
1737608100000|2025-01-23 04:55:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|110
1737608400000|2025-01-23 05:00:00|||||||||7
1737608700000|2025-01-23 05:05:00|||||||||3
1737609000000|2025-01-23 05:10:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|181
1737609300000|2025-01-23 05:15:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|151
1737609900000|2025-01-23 05:25:00|||||||||302
1737610500000|2025-01-23 05:35:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|467
1737610800000|2025-01-23 05:40:00|||||||||573
1737611400000|2025-01-23 05:50:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|125
1737611700000|2025-01-23 05:55:00|||||||||19
1737612000000|2025-01-23 06:00:00|||||||||4
1737612300000|2025-01-23 06:05:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|134
1737612600000|2025-01-23 06:10:00|||||||||36
1737612900000|2025-01-23 06:15:00|||||||||2
1737613200000|2025-01-23 06:20:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|146
1737613500000|2025-01-23 06:25:00|||||||||258
1737613800000|2025-01-23 06:30:00|||||||||161
1737614100000|2025-01-23 06:35:00|||||||||267
1737614400000|2025-01-23 06:40:00|||||||||13
1737614700000|2025-01-23 06:45:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|308
1737615000000|2025-01-23 06:50:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|432
1737615600000|2025-01-23 07:00:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|288
1737615900000|2025-01-23 07:05:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|408
1737616200000|2025-01-23 07:10:00|10272.5|10270.5|10272.7|10270.7|10273.1|10271.1|10272.5|10270.5|1653
1737616500000|2025-01-23 07:15:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|278
1737616800000|2025-01-23 07:20:00|10272.9|10270.9|10272.7|10270.7|10272.9|10270.9|10272.7|10270.7|88
1737617100000|2025-01-23 07:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|548
1737617400000|2025-01-23 07:30:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1166
1737617700000|2025-01-23 07:35:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.9|10270.9|317
1737618000000|2025-01-23 07:40:00|||||||||11
1737618300000|2025-01-23 07:45:00|||||||||84
1737618600000|2025-01-23 07:50:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|684
1737618900000|2025-01-23 07:55:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|42
1737619200000|2025-01-23 08:00:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|404
1737619500000|2025-01-23 08:05:00|||||||||116
1737619800000|2025-01-23 08:10:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|148
1737620100000|2025-01-23 08:15:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|192
1737620400000|2025-01-23 08:20:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|582
1737620700000|2025-01-23 08:25:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|796
1737621000000|2025-01-23 08:30:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|960
1737621300000|2025-01-23 08:35:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|632
1737621600000|2025-01-23 08:40:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1439
1737621900000|2025-01-23 08:45:00|||||||||174
1737622200000|2025-01-23 08:50:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|787
1737622500000|2025-01-23 08:55:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1006
1737622800000|2025-01-23 09:00:00|||||||||28
1737623100000|2025-01-23 09:05:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|460
1737623400000|2025-01-23 09:10:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|586
1737623700000|2025-01-23 09:15:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|930
1737624000000|2025-01-23 09:20:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1319
1737624300000|2025-01-23 09:25:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|852
1737624600000|2025-01-23 09:30:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|902
1737624900000|2025-01-23 09:35:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|894
1737625200000|2025-01-23 09:40:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1348
1737625500000|2025-01-23 09:45:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|1560
1737625800000|2025-01-23 09:50:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|562
1737626100000|2025-01-23 09:55:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|2117
1737626400000|2025-01-23 10:00:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|954
1737626700000|2025-01-23 10:05:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|359
1737627000000|2025-01-23 10:10:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|44
1737627300000|2025-01-23 10:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|168
1737627600000|2025-01-23 10:20:00|||||||||1336
1737627900000|2025-01-23 10:25:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|519
1737628200000|2025-01-23 10:30:00|||||||||741
1737628500000|2025-01-23 10:35:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1107
1737628800000|2025-01-23 10:40:00|10270.9|10268.9|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|477
1737629100000|2025-01-23 10:45:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|747
1737629400000|2025-01-23 10:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|351
1737629700000|2025-01-23 10:55:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|921
1737630000000|2025-01-23 11:00:00|||||||||415
1737630300000|2025-01-23 11:05:00|||||||||592
1737630600000|2025-01-23 11:10:00|||||||||871
1737630900000|2025-01-23 11:15:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|780
1737631200000|2025-01-23 11:20:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1659
1737631500000|2025-01-23 11:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|697
1737631800000|2025-01-23 11:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|116
1737632100000|2025-01-23 11:35:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|721
1737632400000|2025-01-23 11:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|409
1737632700000|2025-01-23 11:45:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|667
1737633000000|2025-01-23 11:50:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|613
1737633300000|2025-01-23 11:55:00|10271.1|10269.1|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|584
1737633600000|2025-01-23 12:00:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|520
1737633900000|2025-01-23 12:05:00|10270.7|10268.7|10269.9|10267.9|10271.1|10269.1|10269.9|10267.9|1524
1737634200000|2025-01-23 12:10:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|835
1737634500000|2025-01-23 12:15:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|881
1737634800000|2025-01-23 12:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|950
1737635100000|2025-01-23 12:25:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1310
1737635400000|2025-01-23 12:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|474
1737635700000|2025-01-23 12:35:00|||||||||508
1737636000000|2025-01-23 12:40:00|10270.3|10268.3|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|2828
1737636300000|2025-01-23 12:45:00|10270.5|10268.5|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|1914
1737636600000|2025-01-23 12:50:00|||||||||370
1737636900000|2025-01-23 12:55:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1869
1737637200000|2025-01-23 13:00:00|10269.6|10267.6|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|4523
1737637500000|2025-01-23 13:05:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|1636
1737637800000|2025-01-23 13:10:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1418
1737638100000|2025-01-23 13:15:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1615
1737638400000|2025-01-23 13:20:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|996
1737638700000|2025-01-23 13:25:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|2952
1737639000000|2025-01-23 13:30:00|10271.3|10269.3|10271.9|10269.9|10271.9|10269.9|10269.9|10267.9|7220
1737639300000|2025-01-23 13:35:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|3623
1737639600000|2025-01-23 13:40:00|10272.7|10270.7|10271.9|10269.9|10273.5|10271.5|10271.9|10269.9|15626
1737639900000|2025-01-23 13:45:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|2326
1737640200000|2025-01-23 13:50:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|2642
1737640500000|2025-01-23 13:55:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|2042
1737640800000|2025-01-23 14:00:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1206
1737641100000|2025-01-23 14:05:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|1075
1737641400000|2025-01-23 14:10:00|10271.1|10269.1|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|4538
1737641700000|2025-01-23 14:15:00|10270.9|10268.9|10270.3|10268.3|10271.1|10269.1|10270.3|10268.3|4129
1737642000000|2025-01-23 14:20:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|3009
1737642300000|2025-01-23 14:25:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|2639
1737642600000|2025-01-23 14:30:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|3384
1737642900000|2025-01-23 14:35:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|3294
1737643200000|2025-01-23 14:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1198
1737643500000|2025-01-23 14:45:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|630
1737643800000|2025-01-23 14:50:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1579
1737644100000|2025-01-23 14:55:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2516
1737644400000|2025-01-23 15:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1188
1737644700000|2025-01-23 15:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|857
1737645000000|2025-01-23 15:10:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|687
1737645300000|2025-01-23 15:15:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|2812
1737645600000|2025-01-23 15:20:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1924
1737645900000|2025-01-23 15:25:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1951
1737646200000|2025-01-23 15:30:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10270.1|10268.1|2202
1737646500000|2025-01-23 15:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|545
1737646800000|2025-01-23 15:40:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2230
1737647100000|2025-01-23 15:45:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|2261
1737647400000|2025-01-23 15:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|2558
1737647700000|2025-01-23 15:55:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1580
1737648000000|2025-01-23 16:00:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|1656
1737648300000|2025-01-23 16:05:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1883
1737648600000|2025-01-23 16:10:00|10270.3|10268.3|10271.9|10269.9|10272.3|10270.3|10268.8|10266.8|12803
1737648900000|2025-01-23 16:15:00|10271.7|10269.7|10272.7|10270.7|10273.5|10271.5|10271.5|10269.5|6457
1737649200000|2025-01-23 16:20:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10272.7|10270.7|4239
1737649500000|2025-01-23 16:25:00|10273.9|10271.9|10273.7|10271.7|10274.2|10272.2|10273.5|10271.5|2700
1737649800000|2025-01-23 16:30:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|1641
1737650100000|2025-01-23 16:35:00|10274.2|10272.2|10273.5|10271.5|10274.6|10272.6|10273.1|10271.1|6718
1737650400000|2025-01-23 16:40:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|1487
1737650700000|2025-01-23 16:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10273.5|10271.5|5299
1737651000000|2025-01-23 16:50:00|10274.8|10272.8|10273.9|10271.9|10275|10273|10273.5|10271.5|2980
1737651300000|2025-01-23 16:55:00|10274|10272|10272.7|10270.7|10274.2|10272.2|10272.7|10270.7|3716
1737651600000|2025-01-23 17:00:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10271.9|10269.9|2314
1737651900000|2025-01-23 17:05:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|6069
1737652200000|2025-01-23 17:10:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|6206
1737652500000|2025-01-23 17:15:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|1934
1737652800000|2025-01-23 17:20:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|605
1737653100000|2025-01-23 17:25:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|473
1737653400000|2025-01-23 17:30:00|10272.3|10270.3|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|1308
1737653700000|2025-01-23 17:35:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1484
1737654000000|2025-01-23 17:40:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|590
1737654300000|2025-01-23 17:45:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1008
1737654600000|2025-01-23 17:50:00|10273.9|10271.9|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|1601
1737654900000|2025-01-23 17:55:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|1350
1737655200000|2025-01-23 18:00:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|3986
1737655500000|2025-01-23 18:05:00|10272.5|10270.5|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|3930
1737655800000|2025-01-23 18:10:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1653
1737656100000|2025-01-23 18:15:00|||||||||384
1737656400000|2025-01-23 18:20:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|729
1737656700000|2025-01-23 18:25:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|2263
1737657000000|2025-01-23 18:30:00|10273.1|10271.1|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|871
1737657300000|2025-01-23 18:35:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|373
1737657600000|2025-01-23 18:40:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1050
1737657900000|2025-01-23 18:45:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|394
1737658200000|2025-01-23 18:50:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|235
1737658500000|2025-01-23 18:55:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|598
1737658800000|2025-01-23 19:00:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.5|10270.5|721
1737659100000|2025-01-23 19:05:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|645
1737659400000|2025-01-23 19:10:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1032
1737659700000|2025-01-23 19:15:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|2595
1737660000000|2025-01-23 19:20:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|1516
1737660300000|2025-01-23 19:25:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1505
1737660600000|2025-01-23 19:30:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|2000
1737660900000|2025-01-23 19:35:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1083
1737661200000|2025-01-23 19:40:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|1288
1737661500000|2025-01-23 19:45:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|930
1737661800000|2025-01-23 19:50:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|576
1737662100000|2025-01-23 19:55:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|3085
1737662400000|2025-01-23 20:00:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|3005
1737662700000|2025-01-23 20:05:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1814
1737663000000|2025-01-23 20:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1561
1737663300000|2025-01-23 20:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|2279
1737663600000|2025-01-23 20:20:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1593
1737663900000|2025-01-23 20:25:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|1622
1737664200000|2025-01-23 20:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1188
1737664500000|2025-01-23 20:35:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|2155
1737664800000|2025-01-23 20:40:00|10273.7|10271.7|10273.1|10271.1|10273.7|10271.7|10273.1|10271.1|748
1737665100000|2025-01-23 20:45:00|||||||||305
1737665400000|2025-01-23 20:50:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|838
1737665700000|2025-01-23 20:55:00|||||||||3169
1737666000000|2025-01-23 21:00:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|3075
1737666300000|2025-01-23 21:05:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|357
1737666600000|2025-01-23 21:10:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|2068
1737666900000|2025-01-23 21:15:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|1302
1737667200000|2025-01-23 21:20:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|3477
1737667500000|2025-01-23 21:25:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|1343
1737667800000|2025-01-23 21:30:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|735
1737668100000|2025-01-23 21:35:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|864
1737668400000|2025-01-23 21:40:00|10272.9|10270.9|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|685
1737668700000|2025-01-23 21:45:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|851
1737669000000|2025-01-23 21:50:00|||||||||729
1737669300000|2025-01-23 21:55:00|10272.1|10270.1|10272.1|10270.1|10272.1|10270.1|10272.1|10270.1|1611
1737673200000|2025-01-23 23:00:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|226
1737673500000|2025-01-23 23:05:00|||||||||352
1737673800000|2025-01-23 23:10:00|||||||||163
1737674100000|2025-01-23 23:15:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|90
1737674400000|2025-01-23 23:20:00|||||||||405
1737674700000|2025-01-23 23:25:00|||||||||11
1737675000000|2025-01-23 23:30:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|5
1737675300000|2025-01-23 23:35:00|||||||||192
1737675600000|2025-01-23 23:40:00|||||||||19
1737675900000|2025-01-23 23:45:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|45
1737676200000|2025-01-23 23:50:00|||||||||328
1737676500000|2025-01-23 23:55:00|10274|10272|10273.9|10271.9|10274|10272|10273.9|10271.9|132
1737676800000|2025-01-24 00:00:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|414
1737677100000|2025-01-24 00:05:00|||||||||5
1737677400000|2025-01-24 00:10:00|||||||||150
1737677700000|2025-01-24 00:15:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|228
1737678000000|2025-01-24 00:20:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|482
1737678300000|2025-01-24 00:25:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1494
1737678600000|2025-01-24 00:30:00|10274|10272|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|1443
1737678900000|2025-01-24 00:35:00|10274|10272|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|226
1737679200000|2025-01-24 00:40:00|||||||||60
1737679500000|2025-01-24 00:45:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|531
1737680100000|2025-01-24 00:55:00|||||||||10
1737680400000|2025-01-24 01:00:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.5|10271.5|3307
1737680700000|2025-01-24 01:05:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|850
1737681000000|2025-01-24 01:10:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1641
1737681300000|2025-01-24 01:15:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|473
1737681600000|2025-01-24 01:20:00|||||||||309
1737681900000|2025-01-24 01:25:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|181
1737682200000|2025-01-24 01:30:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|355
1737682500000|2025-01-24 01:35:00|||||||||58
1737682800000|2025-01-24 01:40:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|673
1737683100000|2025-01-24 01:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|238
1737683400000|2025-01-24 01:50:00|||||||||240
1737683700000|2025-01-24 01:55:00|||||||||19
1737684000000|2025-01-24 02:00:00|||||||||37
1737684300000|2025-01-24 02:05:00|||||||||15
1737684600000|2025-01-24 02:10:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|881
1737684900000|2025-01-24 02:15:00|10277|10275|10278.1|10276.1|10278.5|10276.5|10276.6|10274.6|3362
1737685200000|2025-01-24 02:20:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1665
1737685500000|2025-01-24 02:25:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|774
1737685800000|2025-01-24 02:30:00|||||||||194
1737686100000|2025-01-24 02:35:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1306
1737686400000|2025-01-24 02:40:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|316
1737686700000|2025-01-24 02:45:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|268
1737687000000|2025-01-24 02:50:00|||||||||375
1737687300000|2025-01-24 02:55:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|392
1737687600000|2025-01-24 03:00:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|247
1737687900000|2025-01-24 03:05:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1200
1737688200000|2025-01-24 03:10:00|||||||||111
1737688500000|2025-01-24 03:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|495
1737688800000|2025-01-24 03:20:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|115
1737689100000|2025-01-24 03:25:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|220
1737689400000|2025-01-24 03:30:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|410
1737689700000|2025-01-24 03:35:00|10278|10276|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|714
1737690000000|2025-01-24 03:40:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|881
1737690300000|2025-01-24 03:45:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|132
1737690600000|2025-01-24 03:50:00|||||||||53
1737690900000|2025-01-24 03:55:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|402
1737691200000|2025-01-24 04:00:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|251
1737691500000|2025-01-24 04:05:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|329
1737691800000|2025-01-24 04:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|427
1737692100000|2025-01-24 04:15:00|||||||||326
1737692400000|2025-01-24 04:20:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|510
1737692700000|2025-01-24 04:25:00|10278|10276|10277.8|10275.8|10278|10276|10277.8|10275.8|1276
1737693000000|2025-01-24 04:30:00|||||||||232
1737693300000|2025-01-24 04:35:00|||||||||153
1737693600000|2025-01-24 04:40:00|||||||||361
1737693900000|2025-01-24 04:45:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|428
1737694200000|2025-01-24 04:50:00|||||||||271
1737694500000|2025-01-24 04:55:00|||||||||1147
1737694800000|2025-01-24 05:00:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|2243
1737695100000|2025-01-24 05:05:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|780
1737695400000|2025-01-24 05:10:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1577
1737695700000|2025-01-24 05:15:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|251
1737696300000|2025-01-24 05:25:00|||||||||10
1737696600000|2025-01-24 05:30:00|||||||||80
1737696900000|2025-01-24 05:35:00|||||||||325
1737697200000|2025-01-24 05:40:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|849
1737697500000|2025-01-24 05:45:00|||||||||732
1737697800000|2025-01-24 05:50:00|||||||||286
1737698100000|2025-01-24 05:55:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|271
1737698400000|2025-01-24 06:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|991
1737698700000|2025-01-24 06:05:00|10278.9|10276.9|10278.7|10276.7|10278.9|10276.9|10278.5|10276.5|284
1737699000000|2025-01-24 06:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|13
1737699300000|2025-01-24 06:15:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.7|10276.7|78
1737699600000|2025-01-24 06:20:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|444
1737699900000|2025-01-24 06:25:00|||||||||168
1737700200000|2025-01-24 06:30:00|||||||||97
1737700500000|2025-01-24 06:35:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|201
1737700800000|2025-01-24 06:40:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|2354
1737701100000|2025-01-24 06:45:00|||||||||789
1737701400000|2025-01-24 06:50:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|511
1737701700000|2025-01-24 06:55:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|174
1737702000000|2025-01-24 07:00:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|248
1737702300000|2025-01-24 07:05:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|610
1737702600000|2025-01-24 07:10:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|469
1737702900000|2025-01-24 07:15:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|101
1737703200000|2025-01-24 07:20:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|430
1737703500000|2025-01-24 07:25:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|1318
1737703800000|2025-01-24 07:30:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1256
1737704100000|2025-01-24 07:35:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1823
1737704400000|2025-01-24 07:40:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|530
1737704700000|2025-01-24 07:45:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|586
1737705000000|2025-01-24 07:50:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|316
1737705300000|2025-01-24 07:55:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|433
1737705600000|2025-01-24 08:00:00|10277.4|10275.4|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|1146
1737705900000|2025-01-24 08:05:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|321
1737706200000|2025-01-24 08:10:00|10277.8|10275.8|10278.9|10276.9|10278.9|10276.9|10277.8|10275.8|637
1737706500000|2025-01-24 08:15:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|2760
1737706800000|2025-01-24 08:20:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|808
1737707100000|2025-01-24 08:25:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|715
1737707400000|2025-01-24 08:30:00|10278.9|10276.9|10277.6|10275.6|10278.9|10276.9|10277.4|10275.4|2446
1737707700000|2025-01-24 08:35:00|10277.8|10275.8|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|1147
1737708000000|2025-01-24 08:40:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|720
1737708300000|2025-01-24 08:45:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|465
1737708600000|2025-01-24 08:50:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|588
1737708900000|2025-01-24 08:55:00|10276.6|10274.6|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|1424
1737709200000|2025-01-24 09:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|636
1737709500000|2025-01-24 09:05:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|418
1737709800000|2025-01-24 09:10:00|10278.3|10276.3|10278.1|10276.1|10278.3|10276.3|10277.8|10275.8|199
1737710100000|2025-01-24 09:15:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|473
1737710400000|2025-01-24 09:20:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|751
1737710700000|2025-01-24 09:25:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|740
1737711000000|2025-01-24 09:30:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277.4|10275.4|574
1737711300000|2025-01-24 09:35:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10276.6|10274.6|2112
1737711600000|2025-01-24 09:40:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10276.2|10274.2|3081
1737711900000|2025-01-24 09:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1312
1737712200000|2025-01-24 09:50:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|606
1737712500000|2025-01-24 09:55:00|10276.2|10274.2|10277|10275|10277|10275|10276.2|10274.2|743
1737712800000|2025-01-24 10:00:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|795
1737713100000|2025-01-24 10:05:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|517
1737713400000|2025-01-24 10:10:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|145
1737713700000|2025-01-24 10:15:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|427
1737714000000|2025-01-24 10:20:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|1174
1737714300000|2025-01-24 10:25:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|1131
1737714600000|2025-01-24 10:30:00|10277|10275|10277|10275|10277|10275|10276.8|10274.8|185
1737714900000|2025-01-24 10:35:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|490
1737715200000|2025-01-24 10:40:00|10276.8|10274.8|10277|10275|10277|10275|10276.8|10274.8|65
1737715500000|2025-01-24 10:45:00|||||||||18
1737715800000|2025-01-24 10:50:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|158
1737716100000|2025-01-24 10:55:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|381
1737716400000|2025-01-24 11:00:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|360
1737716700000|2025-01-24 11:05:00|10277.2|10275.2|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|238
1737717000000|2025-01-24 11:10:00|10277|10275|10277|10275|10277|10275|10277|10275|156
1737717300000|2025-01-24 11:15:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|368
1737717600000|2025-01-24 11:20:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|1427
1737717900000|2025-01-24 11:25:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|598
1737718200000|2025-01-24 11:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|625
1737718500000|2025-01-24 11:35:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|861
1737718800000|2025-01-24 11:40:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1365
1737719100000|2025-01-24 11:45:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|37
1737719400000|2025-01-24 11:50:00|||||||||10
1737719700000|2025-01-24 11:55:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|229
1737720000000|2025-01-24 12:00:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1569
1737720300000|2025-01-24 12:05:00|10275|10273|10275|10273|10275|10273|10275|10273|588
1737720600000|2025-01-24 12:10:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275|10273|554
1737720900000|2025-01-24 12:15:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|107
1737721200000|2025-01-24 12:20:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|464
1737721500000|2025-01-24 12:25:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|45
1737721800000|2025-01-24 12:30:00|||||||||124
1737722100000|2025-01-24 12:35:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|601
1737722400000|2025-01-24 12:40:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|1435
1737722700000|2025-01-24 12:45:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|915
1737723000000|2025-01-24 12:50:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|919
1737723300000|2025-01-24 12:55:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|2643
1737723600000|2025-01-24 13:00:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1069
1737723900000|2025-01-24 13:05:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|599
1737724200000|2025-01-24 13:10:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|1791
1737724500000|2025-01-24 13:15:00|10274.8|10272.8|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|3386
1737724800000|2025-01-24 13:20:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1146
1737725100000|2025-01-24 13:25:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|797
1737725400000|2025-01-24 13:30:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|2265
1737725700000|2025-01-24 13:35:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|948
1737726000000|2025-01-24 13:40:00|10275.4|10273.4|10275|10273|10275.8|10273.8|10275|10273|1313
1737726300000|2025-01-24 13:45:00|||||||||248
1737726600000|2025-01-24 13:50:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|1167
1737726900000|2025-01-24 13:55:00|10274.6|10272.6|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|3519
1737727200000|2025-01-24 14:00:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|1663
1737727500000|2025-01-24 14:05:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10275|10273|3798
1737727800000|2025-01-24 14:10:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|3278
1737728100000|2025-01-24 14:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|2029
1737728400000|2025-01-24 14:20:00|10276.2|10274.2|10275|10273|10276.2|10274.2|10274.6|10272.6|5367
1737728700000|2025-01-24 14:25:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|1228
1737729000000|2025-01-24 14:30:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|2382
1737729300000|2025-01-24 14:35:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1145
1737729600000|2025-01-24 14:40:00|10275|10273|10274.6|10272.6|10275|10273|10274.2|10272.2|2124
1737729900000|2025-01-24 14:45:00|10278.5|10276.5|10276.6|10274.6|10280.3|10278.3|10276.2|10274.2|11267
1737730200000|2025-01-24 14:50:00|10276.2|10274.2|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|4745
1737730500000|2025-01-24 14:55:00|10276.4|10274.4|10277|10275|10277.4|10275.4|10276.2|10274.2|3528
1737730800000|2025-01-24 15:00:00|10277.4|10275.4|10278.1|10276.1|10278.5|10276.5|10277|10275|4417
1737731100000|2025-01-24 15:05:00|10278.5|10276.5|10278.9|10276.9|10279.3|10277.3|10278.1|10276.1|2203
1737731400000|2025-01-24 15:10:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.5|10276.5|3588
1737731700000|2025-01-24 15:15:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|2976
1737732000000|2025-01-24 15:20:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|3372
1737732300000|2025-01-24 15:25:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|3149
1737732600000|2025-01-24 15:30:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|6637
1737732900000|2025-01-24 15:35:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.3|10277.3|10300
1737733200000|2025-01-24 15:40:00|10279.7|10277.7|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|5530
1737733500000|2025-01-24 15:45:00|10279.7|10277.7|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|2819
1737733800000|2025-01-24 15:50:00|10280.5|10278.5|10281.3|10279.3|10282.1|10280.1|10280.5|10278.5|5773
1737734100000|2025-01-24 15:55:00|10281.7|10279.7|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|2804
1737734400000|2025-01-24 16:00:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|7016
1737734700000|2025-01-24 16:05:00|10280.5|10278.5|10280.1|10278.1|10280.9|10278.9|10280.1|10278.1|1096
1737735000000|2025-01-24 16:10:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|920
1737735300000|2025-01-24 16:15:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|2240
1737735600000|2025-01-24 16:20:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|501
1737735900000|2025-01-24 16:25:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|792
1737736200000|2025-01-24 16:30:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|404
1737736500000|2025-01-24 16:35:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|1243
1737736800000|2025-01-24 16:40:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1065
1737737100000|2025-01-24 16:45:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|864
1737737400000|2025-01-24 16:50:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|1742
1737737700000|2025-01-24 16:55:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|574
1737738000000|2025-01-24 17:00:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|801
1737738300000|2025-01-24 17:05:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|4764
1737738600000|2025-01-24 17:10:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|651
1737738900000|2025-01-24 17:15:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|2954
1737739200000|2025-01-24 17:20:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|668
1737739500000|2025-01-24 17:25:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|776
1737739800000|2025-01-24 17:30:00|||||||||841
1737740100000|2025-01-24 17:35:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|495
1737740400000|2025-01-24 17:40:00|10278.9|10276.9|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|304
1737740700000|2025-01-24 17:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|539
1737741000000|2025-01-24 17:50:00|||||||||842
1737741300000|2025-01-24 17:55:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|218
1737741600000|2025-01-24 18:00:00|||||||||245
1737741900000|2025-01-24 18:05:00|||||||||456
1737742200000|2025-01-24 18:10:00|||||||||125
1737742500000|2025-01-24 18:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|1426
1737742800000|2025-01-24 18:20:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|1758
1737743100000|2025-01-24 18:25:00|10276.6|10274.6|10277|10275|10277|10275|10276.2|10274.2|2061
1737743400000|2025-01-24 18:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1384
1737743700000|2025-01-24 18:35:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|958
1737744000000|2025-01-24 18:40:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|2601
1737744300000|2025-01-24 18:45:00|||||||||1202
1737744600000|2025-01-24 18:50:00|||||||||32
1737744900000|2025-01-24 18:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|1063
1737745200000|2025-01-24 19:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|185
1737745500000|2025-01-24 19:05:00|||||||||64
1737745800000|2025-01-24 19:10:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|332
1737746100000|2025-01-24 19:15:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|637
1737746400000|2025-01-24 19:20:00|||||||||279
1737746700000|2025-01-24 19:25:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|839
1737747000000|2025-01-24 19:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|147
1737747300000|2025-01-24 19:35:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1533
1737747600000|2025-01-24 19:40:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|193
1737747900000|2025-01-24 19:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|230
1737748200000|2025-01-24 19:50:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|776
1737748500000|2025-01-24 19:55:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|3725
1737748800000|2025-01-24 20:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|3209
1737749100000|2025-01-24 20:05:00|||||||||896
1737749400000|2025-01-24 20:10:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1184
1737749700000|2025-01-24 20:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|508
1737750000000|2025-01-24 20:20:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|470
1737750300000|2025-01-24 20:25:00|||||||||333
1737750600000|2025-01-24 20:30:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|917
1737750900000|2025-01-24 20:35:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|415
1737751200000|2025-01-24 20:40:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|449
1737751500000|2025-01-24 20:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|1031
1737751800000|2025-01-24 20:50:00|||||||||1127
1737752100000|2025-01-24 20:55:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|2858
1737752400000|2025-01-24 21:00:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|3290
1737752700000|2025-01-24 21:05:00|||||||||437
1737753000000|2025-01-24 21:10:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1038
1737753300000|2025-01-24 21:15:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|363
1737753600000|2025-01-24 21:20:00|||||||||64
1737753900000|2025-01-24 21:25:00|||||||||200
1737754200000|2025-01-24 21:30:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|364
1737754500000|2025-01-24 21:35:00|||||||||892
1737754800000|2025-01-24 21:40:00|||||||||473
1737755100000|2025-01-24 21:45:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|681
1737755400000|2025-01-24 21:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|353
1737755700000|2025-01-24 21:55:00|10277|10275|10277|10275|10277|10275|10276.8|10274.8|688
1737932400000|2025-01-26 23:00:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277|10275|984
1737932700000|2025-01-26 23:05:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|666
1737933000000|2025-01-26 23:10:00|10277.4|10275.4|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|378
1737933300000|2025-01-26 23:15:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|85
1737933600000|2025-01-26 23:20:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|131
1737933900000|2025-01-26 23:25:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|82
1737934200000|2025-01-26 23:30:00|||||||||22
1737934500000|2025-01-26 23:35:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|788
1737934800000|2025-01-26 23:40:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|803
1737935100000|2025-01-26 23:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|48
1737935400000|2025-01-26 23:50:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|190
1737935700000|2025-01-26 23:55:00|||||||||59
1737932400000|2025-01-26 23:00:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277|10275|984
1737932700000|2025-01-26 23:05:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|666
1737933000000|2025-01-26 23:10:00|10277.4|10275.4|10278.5|10276.5|10278.5|10276.5|10277.4|10275.4|378
1737933300000|2025-01-26 23:15:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|85
1737933600000|2025-01-26 23:20:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|131
1737933900000|2025-01-26 23:25:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|82
1737934200000|2025-01-26 23:30:00|||||||||22
1737934500000|2025-01-26 23:35:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|788
1737934800000|2025-01-26 23:40:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|803
1737935100000|2025-01-26 23:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|48
1737935400000|2025-01-26 23:50:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|190
1737935700000|2025-01-26 23:55:00|||||||||59
1737936000000|2025-01-27 00:00:00|||||||||205
1737936300000|2025-01-27 00:05:00|10278.7|10276.7|10278.1|10276.1|10278.7|10276.7|10278.1|10276.1|90
1737936600000|2025-01-27 00:10:00|10278|10276|10278.1|10276.1|10278.1|10276.1|10278|10276|362
1737936900000|2025-01-27 00:15:00|10278.3|10276.3|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|559
1737937200000|2025-01-27 00:20:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|115
1737937500000|2025-01-27 00:25:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1043
1737937800000|2025-01-27 00:30:00|||||||||26
1737938100000|2025-01-27 00:35:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|326
1737938400000|2025-01-27 00:40:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.3|10276.3|478
1737938700000|2025-01-27 00:45:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|119
1737939000000|2025-01-27 00:50:00|||||||||143
1737939300000|2025-01-27 00:55:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|623
1737939600000|2025-01-27 01:00:00|10278.9|10276.9|10280.1|10278.1|10280.1|10278.1|10278.9|10276.9|391
1737939900000|2025-01-27 01:05:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|419
1737940200000|2025-01-27 01:10:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|585
1737940500000|2025-01-27 01:15:00|||||||||296
1737940800000|2025-01-27 01:20:00|||||||||606
1737941100000|2025-01-27 01:25:00|10280.1|10278.1|10278.9|10276.9|10280.1|10278.1|10278.9|10276.9|1024
1737941400000|2025-01-27 01:30:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|100
1737941700000|2025-01-27 01:35:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|73
1737942000000|2025-01-27 01:40:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|701
1737942300000|2025-01-27 01:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|258
1737942600000|2025-01-27 01:50:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1563
1737942900000|2025-01-27 01:55:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|159
1737943200000|2025-01-27 02:00:00|10280.3|10278.3|10280.5|10278.5|10280.5|10278.5|10280.3|10278.3|279
1737943500000|2025-01-27 02:05:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|370
1737943800000|2025-01-27 02:10:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|326
1737944100000|2025-01-27 02:15:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|795
1737944400000|2025-01-27 02:20:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|411
1737944700000|2025-01-27 02:25:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|276
1737945000000|2025-01-27 02:30:00|10279.5|10277.5|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|67
1737945300000|2025-01-27 02:35:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|18
1737945900000|2025-01-27 02:45:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|12
1737946200000|2025-01-27 02:50:00|||||||||146
1737946500000|2025-01-27 02:55:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|242
1737946800000|2025-01-27 03:00:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|292
1737947400000|2025-01-27 03:10:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|213
1737947700000|2025-01-27 03:15:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|381
1737948000000|2025-01-27 03:20:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|389
1737948300000|2025-01-27 03:25:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|112
1737948600000|2025-01-27 03:30:00|||||||||11
1737948900000|2025-01-27 03:35:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|46
1737949200000|2025-01-27 03:40:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|124
1737949500000|2025-01-27 03:45:00|||||||||589
1737949800000|2025-01-27 03:50:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|132
1737950100000|2025-01-27 03:55:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|103
1737950400000|2025-01-27 04:00:00|||||||||177
1737950700000|2025-01-27 04:05:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|38
1737951000000|2025-01-27 04:10:00|||||||||13
1737951300000|2025-01-27 04:15:00|||||||||154
1737951900000|2025-01-27 04:25:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|117
1737952200000|2025-01-27 04:30:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|143
1737952500000|2025-01-27 04:35:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|108
1737952800000|2025-01-27 04:40:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|305
1737953400000|2025-01-27 04:50:00|||||||||1
1737954000000|2025-01-27 05:00:00|||||||||1
1737954300000|2025-01-27 05:05:00|||||||||483
1737954900000|2025-01-27 05:15:00|||||||||213
1737955200000|2025-01-27 05:20:00|||||||||1
1737955500000|2025-01-27 05:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|298
1737955800000|2025-01-27 05:30:00|||||||||158
1737956100000|2025-01-27 05:35:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|131
1737956400000|2025-01-27 05:40:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|843
1737956700000|2025-01-27 05:45:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|310
1737957000000|2025-01-27 05:50:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|46
1737957300000|2025-01-27 05:55:00|10280.7|10278.7|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|89
1737957600000|2025-01-27 06:00:00|||||||||141
1737957900000|2025-01-27 06:05:00|||||||||274
1737958200000|2025-01-27 06:10:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|299
1737958500000|2025-01-27 06:15:00|||||||||5
1737958800000|2025-01-27 06:20:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|362
1737959100000|2025-01-27 06:25:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|131
1737959400000|2025-01-27 06:30:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|477
1737959700000|2025-01-27 06:35:00|||||||||87
1737960000000|2025-01-27 06:40:00|||||||||12
1737960300000|2025-01-27 06:45:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|389
1737960600000|2025-01-27 06:50:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|811
1737960900000|2025-01-27 06:55:00|10282.1|10280.1|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|1320
1737961200000|2025-01-27 07:00:00|10282.4|10280.4|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|1243
1737961500000|2025-01-27 07:05:00|10282.8|10280.8|10283.2|10281.2|10283.6|10281.6|10282.8|10280.8|1035
1737961800000|2025-01-27 07:10:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|376
1737962100000|2025-01-27 07:15:00|10284|10282|10284.8|10282.8|10284.8|10282.8|10283.6|10281.6|709
1737962400000|2025-01-27 07:20:00|10284.4|10282.4|10285.2|10283.2|10285.2|10283.2|10284.4|10282.4|908
1737962700000|2025-01-27 07:25:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|2593
1737963000000|2025-01-27 07:30:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|1361
1737963300000|2025-01-27 07:35:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284|10282|1657
1737963600000|2025-01-27 07:40:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|591
1737963900000|2025-01-27 07:45:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1119
1737964200000|2025-01-27 07:50:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|521
1737964500000|2025-01-27 07:55:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|1078
1737964800000|2025-01-27 08:00:00|10286|10284|10286.4|10284.4|10286.9|10284.9|10285.6|10283.6|2028
1737965100000|2025-01-27 08:05:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286|10284|2558
1737965400000|2025-01-27 08:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|1508
1737965700000|2025-01-27 08:15:00|10287.5|10285.5|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|1849
1737966000000|2025-01-27 08:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|841
1737966300000|2025-01-27 08:25:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1729
1737966600000|2025-01-27 08:30:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|2136
1737966900000|2025-01-27 08:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1025
1737967200000|2025-01-27 08:40:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1112
1737967500000|2025-01-27 08:45:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1785
1737967800000|2025-01-27 08:50:00|10287.7|10285.7|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|3015
1737968100000|2025-01-27 08:55:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|975
1737968400000|2025-01-27 09:00:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|2910
1737968700000|2025-01-27 09:05:00|10289.5|10287.5|10291|10289|10291.4|10289.4|10289.5|10287.5|2328
1737969000000|2025-01-27 09:10:00|10290.6|10288.6|10289.9|10287.9|10291|10289|10289.9|10287.9|2053
1737969300000|2025-01-27 09:15:00|10290.3|10288.3|10289.7|10287.7|10290.3|10288.3|10289.5|10287.5|1781
1737969600000|2025-01-27 09:20:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|1080
1737969900000|2025-01-27 09:25:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|923
1737970200000|2025-01-27 09:30:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|688
1737970500000|2025-01-27 09:35:00|10288.5|10286.5|10288.7|10286.7|10288.9|10286.9|10288.3|10286.3|1127
1737970800000|2025-01-27 09:40:00|10288.5|10286.5|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|537
1737971100000|2025-01-27 09:45:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1777
1737971400000|2025-01-27 09:50:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1633
1737971700000|2025-01-27 09:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|460
1737972000000|2025-01-27 10:00:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|529
1737972300000|2025-01-27 10:05:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|683
1737972600000|2025-01-27 10:10:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|786
1737972900000|2025-01-27 10:15:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1436
1737973200000|2025-01-27 10:20:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|263
1737973500000|2025-01-27 10:25:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|906
1737973800000|2025-01-27 10:30:00|10291.4|10289.4|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|1747
1737974100000|2025-01-27 10:35:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|1269
1737974400000|2025-01-27 10:40:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291|10289|1492
1737974700000|2025-01-27 10:45:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|991
1737975000000|2025-01-27 10:50:00|10291.8|10289.8|10292.2|10290.2|10293.4|10291.4|10291.4|10289.4|2629
1737975300000|2025-01-27 10:55:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.2|10290.2|2557
1737975600000|2025-01-27 11:00:00|10293|10291|10293.4|10291.4|10294.2|10292.2|10292.6|10290.6|4507
1737975900000|2025-01-27 11:05:00|10293|10291|10292.6|10290.6|10293.4|10291.4|10292.2|10290.2|3589
1737976200000|2025-01-27 11:10:00|10293|10291|10294.9|10292.9|10295.7|10293.7|10292.6|10290.6|2610
1737976500000|2025-01-27 11:15:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.9|10292.9|3250
1737976800000|2025-01-27 11:20:00|10295.3|10293.3|10294.9|10292.9|10296.1|10294.1|10294.9|10292.9|1665
1737977100000|2025-01-27 11:25:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1268
1737977400000|2025-01-27 11:30:00|10295.3|10293.3|10294.2|10292.2|10296.1|10294.1|10294.2|10292.2|1804
1737977700000|2025-01-27 11:35:00|10294|10292|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|3469
1737978000000|2025-01-27 11:40:00|10294.2|10292.2|10293.4|10291.4|10294.6|10292.6|10293|10291|1456
1737978300000|2025-01-27 11:45:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10292.6|10290.6|3707
1737978600000|2025-01-27 11:50:00|10294.2|10292.2|10295.3|10293.3|10295.7|10293.7|10293.8|10291.8|2581
1737978900000|2025-01-27 11:55:00|10295.1|10293.1|10295.3|10293.3|10295.3|10293.3|10294.4|10292.4|3570
1737979200000|2025-01-27 12:00:00|10295.7|10293.7|10296.1|10294.1|10296.5|10294.5|10295.7|10293.7|3486
1737979500000|2025-01-27 12:05:00|10295.7|10293.7|10294.9|10292.9|10296.1|10294.1|10294.6|10292.6|1539
1737979800000|2025-01-27 12:10:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|2032
1737980100000|2025-01-27 12:15:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.2|10292.2|1503
1737980400000|2025-01-27 12:20:00|10294.2|10292.2|10293|10291|10294.6|10292.6|10293|10291|2204
1737980700000|2025-01-27 12:25:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10292.2|10290.2|4383
1737981000000|2025-01-27 12:30:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.2|10291.2|1854
1737981300000|2025-01-27 12:35:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|1640
1737981600000|2025-01-27 12:40:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|1863
1737981900000|2025-01-27 12:45:00|10293|10291|10293|10291|10293.4|10291.4|10292.6|10290.6|1342
1737982200000|2025-01-27 12:50:00|10293.4|10291.4|10292.6|10290.6|10293.4|10291.4|10292.6|10290.6|1388
1737982500000|2025-01-27 12:55:00|10292.8|10290.8|10291.4|10289.4|10293|10291|10290.6|10288.6|3244
1737982800000|2025-01-27 13:00:00|10291.2|10289.2|10292.6|10290.6|10293.4|10291.4|10291|10289|4300
1737983100000|2025-01-27 13:05:00|10293|10291|10292.2|10290.2|10293.2|10291.2|10292.2|10290.2|1935
1737983400000|2025-01-27 13:10:00|10291.4|10289.4|10290.3|10288.3|10291.4|10289.4|10289.9|10287.9|2901
1737983700000|2025-01-27 13:15:00|10289.9|10287.9|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|1929
1737984000000|2025-01-27 13:20:00|10289.7|10287.7|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|4933
1737984300000|2025-01-27 13:25:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|2183
1737984600000|2025-01-27 13:30:00|10288.7|10286.7|10289.9|10287.9|10290.3|10288.3|10288.7|10286.7|4406
1737984900000|2025-01-27 13:35:00|10290.3|10288.3|10290.3|10288.3|10291.4|10289.4|10290.3|10288.3|2698
1737985200000|2025-01-27 13:40:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|2676
1737985500000|2025-01-27 13:45:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.5|10287.5|917
1737985800000|2025-01-27 13:50:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|1492
1737986100000|2025-01-27 13:55:00|10290.6|10288.6|10291|10289|10291.4|10289.4|10290.6|10288.6|3019
1737986400000|2025-01-27 14:00:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|1590
1737986700000|2025-01-27 14:05:00|10291.8|10289.8|10293|10291|10293|10291|10291.8|10289.8|2108
1737987000000|2025-01-27 14:10:00|10293.4|10291.4|10293|10291|10294.2|10292.2|10293|10291|2902
1737987300000|2025-01-27 14:15:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|741
1737987600000|2025-01-27 14:20:00|10292.6|10290.6|10292.2|10290.2|10293|10291|10292.2|10290.2|1579
1737987900000|2025-01-27 14:25:00|10291.8|10289.8|10292.2|10290.2|10293|10291|10291.8|10289.8|2523
1737988200000|2025-01-27 14:30:00|10292|10290|10290.6|10288.6|10292.2|10290.2|10290.6|10288.6|3104
1737988500000|2025-01-27 14:35:00|10291|10289|10289.9|10287.9|10291|10289|10289.5|10287.5|2408
1737988800000|2025-01-27 14:40:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|1741
1737989100000|2025-01-27 14:45:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10288.7|10286.7|2089
1737989400000|2025-01-27 14:50:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1654
1737989700000|2025-01-27 14:55:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.7|10285.7|5361
1737990000000|2025-01-27 15:00:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|4758
1737990300000|2025-01-27 15:05:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|2759
1737990600000|2025-01-27 15:10:00|10287.5|10285.5|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|2657
1737990900000|2025-01-27 15:15:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|4660
1737991200000|2025-01-27 15:20:00|10288.1|10286.1|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|2515
1737991500000|2025-01-27 15:25:00|10287.1|10285.1|10286.4|10284.4|10287.5|10285.5|10286.4|10284.4|3288
1737991800000|2025-01-27 15:30:00|10286.7|10284.7|10284.8|10282.8|10286.7|10284.7|10284.8|10282.8|4698
1737992100000|2025-01-27 15:35:00|10285.2|10283.2|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|3841
1737992400000|2025-01-27 15:40:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|2249
1737992700000|2025-01-27 15:45:00|10286|10284|10286|10284|10286.2|10284.2|10285.6|10283.6|4758
1737993000000|2025-01-27 15:50:00|10285.6|10283.6|10286|10284|10286|10284|10285.2|10283.2|1914
1737993300000|2025-01-27 15:55:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|1203
1737993600000|2025-01-27 16:00:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|1853
1737993900000|2025-01-27 16:05:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10286|10284|2477
1737994200000|2025-01-27 16:10:00|10286.4|10284.4|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|2383
1737994500000|2025-01-27 16:15:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|5580
1737994800000|2025-01-27 16:20:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|3455
1737995100000|2025-01-27 16:25:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|3213
1737995400000|2025-01-27 16:30:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|3217
1737995700000|2025-01-27 16:35:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|2965
1737996000000|2025-01-27 16:40:00|10287.1|10285.1|10288.7|10286.7|10288.7|10286.7|10287.1|10285.1|2541
1737996300000|2025-01-27 16:45:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|2389
1737996600000|2025-01-27 16:50:00|10288.7|10286.7|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|717
1737996900000|2025-01-27 16:55:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1029
1737997200000|2025-01-27 17:00:00|10289.7|10287.7|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|770
1737997500000|2025-01-27 17:05:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|3822
1737997800000|2025-01-27 17:10:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|657
1737998100000|2025-01-27 17:15:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|1665
1737998400000|2025-01-27 17:20:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|3190
1737998700000|2025-01-27 17:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|878
1737999000000|2025-01-27 17:30:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|4307
1737999300000|2025-01-27 17:35:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|3025
1737999600000|2025-01-27 17:40:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|4655
1737999900000|2025-01-27 17:45:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10290.6|10288.6|2436
1738000200000|2025-01-27 17:50:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|2035
1738000500000|2025-01-27 17:55:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.6|10289.6|3290
1738000800000|2025-01-27 18:00:00|10291.6|10289.6|10293|10291|10293|10291|10291.6|10289.6|3604
1738001100000|2025-01-27 18:05:00|10292.6|10290.6|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|2392
1738001400000|2025-01-27 18:10:00|10293.8|10291.8|10292.6|10290.6|10293.8|10291.8|10292.6|10290.6|2324
1738001700000|2025-01-27 18:15:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10291.8|10289.8|1928
1738002000000|2025-01-27 18:20:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1020
1738002300000|2025-01-27 18:25:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|390
1738002600000|2025-01-27 18:30:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|986
1738002900000|2025-01-27 18:35:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291|10289|1866
1738003200000|2025-01-27 18:40:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|491
1738003500000|2025-01-27 18:45:00|||||||||565
1738003800000|2025-01-27 18:50:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|1289
1738004100000|2025-01-27 18:55:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|4099
1738004400000|2025-01-27 19:00:00|10290.8|10288.8|10290.3|10288.3|10291|10289|10290.3|10288.3|866
1738004700000|2025-01-27 19:05:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1795
1738005000000|2025-01-27 19:10:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|393
1738005300000|2025-01-27 19:15:00|10290.1|10288.1|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1062
1738005600000|2025-01-27 19:20:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|324
1738005900000|2025-01-27 19:25:00|10289.3|10287.3|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|1212
1738006200000|2025-01-27 19:30:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|3135
1738006500000|2025-01-27 19:35:00|10289.3|10287.3|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|831
1738006800000|2025-01-27 19:40:00|||||||||519
1738007100000|2025-01-27 19:45:00|10289.9|10287.9|10291|10289|10291|10289|10289.9|10287.9|812
1738007400000|2025-01-27 19:50:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|1978
1738007700000|2025-01-27 19:55:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|3933
1738008000000|2025-01-27 20:00:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|1216
1738008300000|2025-01-27 20:05:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|941
1738008600000|2025-01-27 20:10:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|1229
1738008900000|2025-01-27 20:15:00|10291.4|10289.4|10290.6|10288.6|10291.4|10289.4|10290.6|10288.6|1012
1738009200000|2025-01-27 20:20:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|826
1738009500000|2025-01-27 20:25:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|965
1738009800000|2025-01-27 20:30:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.6|10288.6|2398
1738010100000|2025-01-27 20:35:00|10291.2|10289.2|10291.8|10289.8|10291.8|10289.8|10291|10289|2518
1738010400000|2025-01-27 20:40:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|2963
1738010700000|2025-01-27 20:45:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|1362
1738011000000|2025-01-27 20:50:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|1711
1738011300000|2025-01-27 20:55:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|3780
1738011600000|2025-01-27 21:00:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|1596
1738011900000|2025-01-27 21:05:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|902
1738012200000|2025-01-27 21:10:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|1428
1738012500000|2025-01-27 21:15:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291|10289|1417
1738012800000|2025-01-27 21:20:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|455
1738013100000|2025-01-27 21:25:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|707
1738013400000|2025-01-27 21:30:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|403
1738013700000|2025-01-27 21:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|500
1738014000000|2025-01-27 21:40:00|||||||||353
1738014300000|2025-01-27 21:45:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|542
1738014600000|2025-01-27 21:50:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|407
1738014900000|2025-01-27 21:55:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10290.1|10288.1|581
1738018800000|2025-01-27 23:00:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|276
1738019100000|2025-01-27 23:05:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|233
1738019400000|2025-01-27 23:10:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|110
1738019700000|2025-01-27 23:15:00|10289.5|10287.5|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|850
1738020000000|2025-01-27 23:20:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|316
1738020300000|2025-01-27 23:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|223
1738020600000|2025-01-27 23:30:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|507
1738020900000|2025-01-27 23:35:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|503
1738021200000|2025-01-27 23:40:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|221
1738021500000|2025-01-27 23:45:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|263
1738021800000|2025-01-27 23:50:00|||||||||446
1738022100000|2025-01-27 23:55:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|631
1738022400000|2025-01-28 00:00:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|456
1738022700000|2025-01-28 00:05:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|793
1738023000000|2025-01-28 00:10:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|78
1738023300000|2025-01-28 00:15:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|583
1738023600000|2025-01-28 00:20:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|111
1738023900000|2025-01-28 00:25:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.3|10285.3|8
1738024200000|2025-01-28 00:30:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|289
1738024500000|2025-01-28 00:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|278
1738025100000|2025-01-28 00:45:00|10287.7|10285.7|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|653
1738025400000|2025-01-28 00:50:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|145
1738025700000|2025-01-28 00:55:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|133
1738026000000|2025-01-28 01:00:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|462
1738026300000|2025-01-28 01:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|74
1738026600000|2025-01-28 01:10:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|194
1738026900000|2025-01-28 01:15:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|162
1738027200000|2025-01-28 01:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|264
1738027500000|2025-01-28 01:25:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|109
1738027800000|2025-01-28 01:30:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|267
1738028100000|2025-01-28 01:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|66
1738028400000|2025-01-28 01:40:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|132
1738028700000|2025-01-28 01:45:00|||||||||2
1738029000000|2025-01-28 01:50:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|264
1738029300000|2025-01-28 01:55:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286|10284|1844
1738029600000|2025-01-28 02:00:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|979
1738029900000|2025-01-28 02:05:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|1341
1738030200000|2025-01-28 02:10:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|352
1738030500000|2025-01-28 02:15:00|10287.1|10285.1|10286.9|10284.9|10287.1|10285.1|10286.7|10284.7|152
1738030800000|2025-01-28 02:20:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|71
1738031100000|2025-01-28 02:25:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1289
1738031400000|2025-01-28 02:30:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|196
1738031700000|2025-01-28 02:35:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|29
1738032000000|2025-01-28 02:40:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|237
1738032300000|2025-01-28 02:45:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|344
1738032600000|2025-01-28 02:50:00|||||||||917
1738032900000|2025-01-28 02:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|529
1738033200000|2025-01-28 03:00:00|||||||||142
1738033500000|2025-01-28 03:05:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|289
1738033800000|2025-01-28 03:10:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|241
1738034100000|2025-01-28 03:15:00|||||||||9
1738034400000|2025-01-28 03:20:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|40
1738034700000|2025-01-28 03:25:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|692
1738035300000|2025-01-28 03:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|104
1738035600000|2025-01-28 03:40:00|||||||||207
1738035900000|2025-01-28 03:45:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|59
1738036200000|2025-01-28 03:50:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|30
1738036500000|2025-01-28 03:55:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|49
1738036800000|2025-01-28 04:00:00|||||||||31
1738037100000|2025-01-28 04:05:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|111
1738037400000|2025-01-28 04:10:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|154
1738037700000|2025-01-28 04:15:00|||||||||4
1738038600000|2025-01-28 04:30:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|163
1738038900000|2025-01-28 04:35:00|10286.4|10284.4|10286.5|10284.5|10286.7|10284.7|10286.4|10284.4|275
1738039200000|2025-01-28 04:40:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|3
1738039500000|2025-01-28 04:45:00|||||||||33
1738039800000|2025-01-28 04:50:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|206
1738040100000|2025-01-28 04:55:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|4
1738040400000|2025-01-28 05:00:00|||||||||53
1738040700000|2025-01-28 05:05:00|||||||||1
1738041000000|2025-01-28 05:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|332
1738041300000|2025-01-28 05:15:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|172
1738041600000|2025-01-28 05:20:00|||||||||148
1738041900000|2025-01-28 05:25:00|||||||||61
1738042200000|2025-01-28 05:30:00|||||||||96
1738042800000|2025-01-28 05:40:00|||||||||8
1738043100000|2025-01-28 05:45:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|113
1738043400000|2025-01-28 05:50:00|||||||||51
1738043700000|2025-01-28 05:55:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|194
1738044000000|2025-01-28 06:00:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|122
1738044300000|2025-01-28 06:05:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|578
1738044600000|2025-01-28 06:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|165
1738044900000|2025-01-28 06:15:00|||||||||621
1738045200000|2025-01-28 06:20:00|||||||||51
1738045500000|2025-01-28 06:25:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|163
1738045800000|2025-01-28 06:30:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|45
1738046100000|2025-01-28 06:35:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|561
1738046400000|2025-01-28 06:40:00|10286.9|10284.9|10286.7|10284.7|10286.9|10284.9|10286.7|10284.7|1161
1738046700000|2025-01-28 06:45:00|||||||||875
1738047000000|2025-01-28 06:50:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|175
1738047300000|2025-01-28 06:55:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|277
1738047600000|2025-01-28 07:00:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|607
1738047900000|2025-01-28 07:05:00|10286.7|10284.7|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|504
1738048200000|2025-01-28 07:10:00|||||||||18
1738048500000|2025-01-28 07:15:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|629
1738048800000|2025-01-28 07:20:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1147
1738049100000|2025-01-28 07:25:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|266
1738049400000|2025-01-28 07:30:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|178
1738049700000|2025-01-28 07:35:00|||||||||265
1738050000000|2025-01-28 07:40:00|||||||||40
1738050300000|2025-01-28 07:45:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|878
1738050600000|2025-01-28 07:50:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|78
1738050900000|2025-01-28 07:55:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|372
1738051200000|2025-01-28 08:00:00|10286|10284|10285.6|10283.6|10286.2|10284.2|10285.6|10283.6|3439
1738051500000|2025-01-28 08:05:00|10285.8|10283.8|10286|10284|10286.4|10284.4|10285.6|10283.6|1584
1738051800000|2025-01-28 08:10:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|210
1738052100000|2025-01-28 08:15:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|806
1738052400000|2025-01-28 08:20:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|1375
1738052700000|2025-01-28 08:25:00|10285|10283|10286|10284|10286|10284|10285|10283|616
1738053000000|2025-01-28 08:30:00|||||||||350
1738053300000|2025-01-28 08:35:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|691
1738053600000|2025-01-28 08:40:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|22
1738053900000|2025-01-28 08:45:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|434
1738054200000|2025-01-28 08:50:00|||||||||56
1738054500000|2025-01-28 08:55:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|327
1738054800000|2025-01-28 09:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|572
1738055100000|2025-01-28 09:05:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|378
1738055400000|2025-01-28 09:10:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|290
1738055700000|2025-01-28 09:15:00|||||||||330
1738056000000|2025-01-28 09:20:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1244
1738056300000|2025-01-28 09:25:00|10284.4|10282.4|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|1233
1738056600000|2025-01-28 09:30:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|1599
1738056900000|2025-01-28 09:35:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|597
1738057200000|2025-01-28 09:40:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|146
1738057500000|2025-01-28 09:45:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|321
1738057800000|2025-01-28 09:50:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|623
1738058100000|2025-01-28 09:55:00|10286|10284|10286|10284|10286|10284|10286|10284|1005
1738058400000|2025-01-28 10:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|629
1738058700000|2025-01-28 10:05:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.8|10283.8|324
1738059000000|2025-01-28 10:10:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|737
1738059300000|2025-01-28 10:15:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|288
1738059600000|2025-01-28 10:20:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|71
1738059900000|2025-01-28 10:25:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|117
1738060200000|2025-01-28 10:30:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|149
1738060500000|2025-01-28 10:35:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|357
1738060800000|2025-01-28 10:40:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|500
1738061100000|2025-01-28 10:45:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|192
1738061400000|2025-01-28 10:50:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|416
1738061700000|2025-01-28 10:55:00|||||||||13
1738062000000|2025-01-28 11:00:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|198
1738062300000|2025-01-28 11:05:00|||||||||51
1738062600000|2025-01-28 11:10:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|250
1738062900000|2025-01-28 11:15:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|323
1738063200000|2025-01-28 11:20:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|435
1738063500000|2025-01-28 11:25:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|47
1738063800000|2025-01-28 11:30:00|||||||||134
1738064100000|2025-01-28 11:35:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|1045
1738064400000|2025-01-28 11:40:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|788
1738064700000|2025-01-28 11:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|223
1738065000000|2025-01-28 11:50:00|||||||||301
1738065300000|2025-01-28 11:55:00|10286|10284|10286|10284|10286|10284|10286|10284|127
1738065600000|2025-01-28 12:00:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|390
1738065900000|2025-01-28 12:05:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|156
1738066200000|2025-01-28 12:10:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|461
1738066500000|2025-01-28 12:15:00|||||||||412
1738066800000|2025-01-28 12:20:00|10286.9|10284.9|10287.5|10285.5|10287.5|10285.5|10286.9|10284.9|529
1738067100000|2025-01-28 12:25:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|350
1738067400000|2025-01-28 12:30:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|562
1738067700000|2025-01-28 12:35:00|10287.7|10285.7|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|686
1738068000000|2025-01-28 12:40:00|||||||||274
1738068300000|2025-01-28 12:45:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|647
1738068600000|2025-01-28 12:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|629
1738068900000|2025-01-28 12:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|797
1738069200000|2025-01-28 13:00:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|390
1738069500000|2025-01-28 13:05:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|231
1738069800000|2025-01-28 13:10:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|960
1738070100000|2025-01-28 13:15:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1040
1738070400000|2025-01-28 13:20:00|10287.1|10285.1|10288.7|10286.7|10288.7|10286.7|10287.1|10285.1|4760
1738070700000|2025-01-28 13:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|2283
1738071000000|2025-01-28 13:30:00|10288.9|10286.9|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|4133
1738071300000|2025-01-28 13:35:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1608
1738071600000|2025-01-28 13:40:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1570
1738071900000|2025-01-28 13:45:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1755
1738072200000|2025-01-28 13:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|2793
1738072500000|2025-01-28 13:55:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|1317
1738072800000|2025-01-28 14:00:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1327
1738073100000|2025-01-28 14:05:00|10288.3|10286.3|10286.7|10284.7|10288.3|10286.3|10286.4|10284.4|3175
1738073400000|2025-01-28 14:10:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|1422
1738073700000|2025-01-28 14:15:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|830
1738074000000|2025-01-28 14:20:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1222
1738074300000|2025-01-28 14:25:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|802
1738074600000|2025-01-28 14:30:00|10286.7|10284.7|10288.3|10286.3|10288.3|10286.3|10286.7|10284.7|3765
1738074900000|2025-01-28 14:35:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1509
1738075200000|2025-01-28 14:40:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|3724
1738075500000|2025-01-28 14:45:00|10288.3|10286.3|10290.3|10288.3|10290.6|10288.6|10288.3|10286.3|5878
1738075800000|2025-01-28 14:50:00|10289.9|10287.9|10289.1|10287.1|10290.6|10288.6|10289.1|10287.1|5317
1738076100000|2025-01-28 14:55:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|2440
1738076400000|2025-01-28 15:00:00|10289.3|10287.3|10287.9|10285.9|10289.9|10287.9|10287.9|10285.9|3822
1738076700000|2025-01-28 15:05:00|10288.3|10286.3|10289.5|10287.5|10290.3|10288.3|10287.9|10285.9|3535
1738077000000|2025-01-28 15:10:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|2267
1738077300000|2025-01-28 15:15:00|10289.1|10287.1|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|1725
1738077600000|2025-01-28 15:20:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|3469
1738077900000|2025-01-28 15:25:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|704
1738078200000|2025-01-28 15:30:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1192
1738078500000|2025-01-28 15:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1583
1738078800000|2025-01-28 15:40:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1831
1738079100000|2025-01-28 15:45:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|617
1738079400000|2025-01-28 15:50:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|586
1738079700000|2025-01-28 15:55:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286|10284|1127
1738080000000|2025-01-28 16:00:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2824
1738080300000|2025-01-28 16:05:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|3292
1738080600000|2025-01-28 16:10:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|1050
1738080900000|2025-01-28 16:15:00|||||||||1438
1738081200000|2025-01-28 16:20:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|1329
1738081500000|2025-01-28 16:25:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|693
1738081800000|2025-01-28 16:30:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|2067
1738082100000|2025-01-28 16:35:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|949
1738082400000|2025-01-28 16:40:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|610
1738082700000|2025-01-28 16:45:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|869
1738083000000|2025-01-28 16:50:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1117
1738083300000|2025-01-28 16:55:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|677
1738083600000|2025-01-28 17:00:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1053
1738083900000|2025-01-28 17:05:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|1630
1738084200000|2025-01-28 17:10:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|858
1738084500000|2025-01-28 17:15:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1217
1738084800000|2025-01-28 17:20:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|559
1738085100000|2025-01-28 17:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|485
1738085400000|2025-01-28 17:30:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10286|10284|516
1738085700000|2025-01-28 17:35:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|432
1738086000000|2025-01-28 17:40:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|1385
1738086300000|2025-01-28 17:45:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|2329
1738086600000|2025-01-28 17:50:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|587
1738086900000|2025-01-28 17:55:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|2024
1738087200000|2025-01-28 18:00:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10285.6|10283.6|3220
1738087500000|2025-01-28 18:05:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|2127
1738087800000|2025-01-28 18:10:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|955
1738088100000|2025-01-28 18:15:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|4210
1738088400000|2025-01-28 18:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1473
1738088700000|2025-01-28 18:25:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|900
1738089000000|2025-01-28 18:30:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|2209
1738089300000|2025-01-28 18:35:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|826
1738089600000|2025-01-28 18:40:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1407
1738089900000|2025-01-28 18:45:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|648
1738090200000|2025-01-28 18:50:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1382
1738090500000|2025-01-28 18:55:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1986
1738090800000|2025-01-28 19:00:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|263
1738091100000|2025-01-28 19:05:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|527
1738091400000|2025-01-28 19:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|455
1738091700000|2025-01-28 19:15:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|922
1738092000000|2025-01-28 19:20:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|492
1738092300000|2025-01-28 19:25:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|2397
1738092600000|2025-01-28 19:30:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1739
1738092900000|2025-01-28 19:35:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|814
1738093200000|2025-01-28 19:40:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1317
1738093500000|2025-01-28 19:45:00|||||||||719
1738093800000|2025-01-28 19:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|3060
1738094100000|2025-01-28 19:55:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|9678
1738094400000|2025-01-28 20:00:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1860
1738094700000|2025-01-28 20:05:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|606
1738095000000|2025-01-28 20:10:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1660
1738095300000|2025-01-28 20:15:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|1442
1738095600000|2025-01-28 20:20:00|||||||||1713
1738095900000|2025-01-28 20:25:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1354
1738096200000|2025-01-28 20:30:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|578
1738096500000|2025-01-28 20:35:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|2155
1738096800000|2025-01-28 20:40:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|2299
1738097100000|2025-01-28 20:45:00|||||||||589
1738097400000|2025-01-28 20:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1675
1738097700000|2025-01-28 20:55:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|2656
1738098000000|2025-01-28 21:00:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|3425
1738098300000|2025-01-28 21:05:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1685
1738098600000|2025-01-28 21:10:00|||||||||245
1738098900000|2025-01-28 21:15:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|646
1738099200000|2025-01-28 21:20:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|354
1738099500000|2025-01-28 21:25:00|||||||||235
1738099800000|2025-01-28 21:30:00|||||||||323
1738100100000|2025-01-28 21:35:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|1859
1738100400000|2025-01-28 21:40:00|||||||||152
1738100700000|2025-01-28 21:45:00|||||||||1423
1738101000000|2025-01-28 21:50:00|10290.8|10288.8|10290.6|10288.6|10290.8|10288.8|10290.6|10288.6|542
1738101300000|2025-01-28 21:55:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|1168
1738105200000|2025-01-28 23:00:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.6|10288.6|286
1738105500000|2025-01-28 23:05:00|||||||||7
1738105800000|2025-01-28 23:10:00|||||||||5
1738106400000|2025-01-28 23:20:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|277
1738106700000|2025-01-28 23:25:00|||||||||282
1738107000000|2025-01-28 23:30:00|10290.8|10288.8|10291|10289|10291|10289|10290.6|10288.6|581
1738107300000|2025-01-28 23:35:00|||||||||267
1738107600000|2025-01-28 23:40:00|10291.2|10289.2|10291|10289|10291.2|10289.2|10291|10289|186
1738107900000|2025-01-28 23:45:00|||||||||67
1738108200000|2025-01-28 23:50:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|1090
1738108500000|2025-01-28 23:55:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|188
1738108800000|2025-01-29 00:00:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|731
1738109100000|2025-01-29 00:05:00|||||||||11
1738109400000|2025-01-29 00:10:00|10291.4|10289.4|10291|10289|10291.8|10289.8|10291|10289|1044
1738109700000|2025-01-29 00:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|338
1738110000000|2025-01-29 00:20:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|388
1738110300000|2025-01-29 00:25:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|105
1738110600000|2025-01-29 00:30:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|891
1738110900000|2025-01-29 00:35:00|10292.4|10290.4|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|164
1738111200000|2025-01-29 00:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|81
1738111500000|2025-01-29 00:45:00|||||||||20
1738111800000|2025-01-29 00:50:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|296
1738112100000|2025-01-29 00:55:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|639
1738112400000|2025-01-29 01:00:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.6|10290.6|114
1738112700000|2025-01-29 01:05:00|||||||||1
1738113000000|2025-01-29 01:10:00|||||||||3
1738113300000|2025-01-29 01:15:00|10293|10291|10293|10291|10293|10291|10293|10291|56
1738113600000|2025-01-29 01:20:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|134
1738113900000|2025-01-29 01:25:00|||||||||45
1738114200000|2025-01-29 01:30:00|10293|10291|10293|10291|10293|10291|10293|10291|826
1738114500000|2025-01-29 01:35:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|131
1738114800000|2025-01-29 01:40:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|255
1738115100000|2025-01-29 01:45:00|||||||||112
1738115400000|2025-01-29 01:50:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|9
1738115700000|2025-01-29 01:55:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|2
1738116000000|2025-01-29 02:00:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|49
1738116300000|2025-01-29 02:05:00|||||||||134
1738116900000|2025-01-29 02:15:00|||||||||20
1738117200000|2025-01-29 02:20:00|||||||||2
1738117500000|2025-01-29 02:25:00|||||||||4
1738118100000|2025-01-29 02:35:00|||||||||340
1738118400000|2025-01-29 02:40:00|10292.2|10290.2|10292.2|10290.2|10292.4|10290.4|10292.2|10290.2|275
1738118700000|2025-01-29 02:45:00|||||||||1
1738119300000|2025-01-29 02:55:00|||||||||301
1738119600000|2025-01-29 03:00:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|32
1738119900000|2025-01-29 03:05:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|33
1738120200000|2025-01-29 03:10:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|110
1738120800000|2025-01-29 03:20:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|35
1738121100000|2025-01-29 03:25:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|791
1738121400000|2025-01-29 03:30:00|10293|10291|10293|10291|10293|10291|10293|10291|77
1738121700000|2025-01-29 03:35:00|||||||||12
1738122000000|2025-01-29 03:40:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|137
1738122300000|2025-01-29 03:45:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|66
1738122600000|2025-01-29 03:50:00|10293|10291|10293|10291|10293|10291|10293|10291|12
1738122900000|2025-01-29 03:55:00|||||||||83
1738123800000|2025-01-29 04:10:00|||||||||1
1738124100000|2025-01-29 04:15:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|163
1738124700000|2025-01-29 04:25:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|94
1738125000000|2025-01-29 04:30:00|10292.2|10290.2|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|48
1738125300000|2025-01-29 04:35:00|||||||||1
1738125600000|2025-01-29 04:40:00|||||||||500
1738126200000|2025-01-29 04:50:00|||||||||32
1738126800000|2025-01-29 05:00:00|10293|10291|10293|10291|10293|10291|10293|10291|90
1738127100000|2025-01-29 05:05:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|193
1738127400000|2025-01-29 05:10:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|32
1738127700000|2025-01-29 05:15:00|||||||||8
1738128000000|2025-01-29 05:20:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|43
1738128300000|2025-01-29 05:25:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|1611
1738128600000|2025-01-29 05:30:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|331
1738128900000|2025-01-29 05:35:00|||||||||51
1738129200000|2025-01-29 05:40:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|167
1738129800000|2025-01-29 05:50:00|||||||||2
1738130100000|2025-01-29 05:55:00|||||||||209
1738130400000|2025-01-29 06:00:00|||||||||94
1738130700000|2025-01-29 06:05:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|417
1738131000000|2025-01-29 06:10:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|927
1738131300000|2025-01-29 06:15:00|||||||||4
1738131900000|2025-01-29 06:25:00|||||||||9
1738132200000|2025-01-29 06:30:00|10292|10290|10292.2|10290.2|10292.2|10290.2|10292|10290|114
1738132500000|2025-01-29 06:35:00|||||||||36
1738132800000|2025-01-29 06:40:00|10291.8|10289.8|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|37
1738133100000|2025-01-29 06:45:00|||||||||135
1738133700000|2025-01-29 06:55:00|10292|10290|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|398
1738134000000|2025-01-29 07:00:00|10292.2|10290.2|10293|10291|10293|10291|10292.2|10290.2|1702
1738134300000|2025-01-29 07:05:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.2|10290.2|374
1738134600000|2025-01-29 07:10:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|805
1738134900000|2025-01-29 07:15:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|310
1738135200000|2025-01-29 07:20:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|88
1738135500000|2025-01-29 07:25:00|||||||||64
1738136100000|2025-01-29 07:35:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|219
1738136400000|2025-01-29 07:40:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|172
1738136700000|2025-01-29 07:45:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|135
1738137000000|2025-01-29 07:50:00|||||||||15
1738137300000|2025-01-29 07:55:00|10293|10291|10293|10291|10293|10291|10293|10291|421
1738137600000|2025-01-29 08:00:00|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|10292.6|10290.6|80
1738137900000|2025-01-29 08:05:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|315
1738138200000|2025-01-29 08:10:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|471
1738138500000|2025-01-29 08:15:00|10292.8|10290.8|10292.6|10290.6|10293|10291|10292.6|10290.6|1210
1738138800000|2025-01-29 08:20:00|10292.8|10290.8|10292.2|10290.2|10293|10291|10292.2|10290.2|954
1738139100000|2025-01-29 08:25:00|||||||||23
1738139400000|2025-01-29 08:30:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|374
1738139700000|2025-01-29 08:35:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|68
1738140000000|2025-01-29 08:40:00|||||||||303
1738140300000|2025-01-29 08:45:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|497
1738140600000|2025-01-29 08:50:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|300
1738140900000|2025-01-29 08:55:00|||||||||162
1738141200000|2025-01-29 09:00:00|10292.6|10290.6|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|446
1738141500000|2025-01-29 09:05:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1811
1738141800000|2025-01-29 09:10:00|10292|10290|10291|10289|10292|10290|10291|10289|996
1738142100000|2025-01-29 09:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291|10289|1220
1738142400000|2025-01-29 09:20:00|10291|10289|10291|10289|10291|10289|10291|10289|850
1738142700000|2025-01-29 09:25:00|10290.6|10288.6|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|733
1738143000000|2025-01-29 09:30:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|568
1738143300000|2025-01-29 09:35:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|945
1738143600000|2025-01-29 09:40:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|663
1738143900000|2025-01-29 09:45:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291.4|10289.4|474
1738144200000|2025-01-29 09:50:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|731
1738144500000|2025-01-29 09:55:00|10291.8|10289.8|10291|10289|10291.8|10289.8|10291|10289|564
1738144800000|2025-01-29 10:00:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|462
1738145100000|2025-01-29 10:05:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|358
1738145400000|2025-01-29 10:10:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|712
1738145700000|2025-01-29 10:15:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|686
1738146000000|2025-01-29 10:20:00|10291|10289|10291|10289|10291|10289|10291|10289|94
1738146300000|2025-01-29 10:25:00|10290.8|10288.8|10291|10289|10291|10289|10290.6|10288.6|245
1738146600000|2025-01-29 10:30:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10291|10289|660
1738146900000|2025-01-29 10:35:00|||||||||4
1738147200000|2025-01-29 10:40:00|||||||||16
1738147500000|2025-01-29 10:45:00|10291.8|10289.8|10292|10290|10292.2|10290.2|10291.4|10289.4|871
1738147800000|2025-01-29 10:50:00|10292.2|10290.2|10292.2|10290.2|10292.2|10290.2|10291.8|10289.8|431
1738148100000|2025-01-29 10:55:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|202
1738148400000|2025-01-29 11:00:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|107
1738148700000|2025-01-29 11:05:00|10291|10289|10291|10289|10291|10289|10291|10289|52
1738149000000|2025-01-29 11:10:00|10291.2|10289.2|10291.2|10289.2|10291.2|10289.2|10291.2|10289.2|1647
1738149300000|2025-01-29 11:15:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|461
1738149600000|2025-01-29 11:20:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|1211
1738149900000|2025-01-29 11:25:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|192
1738150200000|2025-01-29 11:30:00|10291|10289|10291|10289|10291|10289|10291|10289|93
1738150500000|2025-01-29 11:35:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10290.6|10288.6|1422
1738150800000|2025-01-29 11:40:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|885
1738151100000|2025-01-29 11:45:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|534
1738151400000|2025-01-29 11:50:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|1913
1738151700000|2025-01-29 11:55:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|642
1738152000000|2025-01-29 12:00:00|10291|10289|10291|10289|10291|10289|10291|10289|244
1738152300000|2025-01-29 12:05:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|704
1738152600000|2025-01-29 12:10:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|804
1738152900000|2025-01-29 12:15:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|479
1738153200000|2025-01-29 12:20:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|313
1738153500000|2025-01-29 12:25:00|10291|10289|10291|10289|10291|10289|10291|10289|163
1738153800000|2025-01-29 12:30:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|1465
1738154100000|2025-01-29 12:35:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|1587
1738154400000|2025-01-29 12:40:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|968
1738154700000|2025-01-29 12:45:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|264
1738155000000|2025-01-29 12:50:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|321
1738155300000|2025-01-29 12:55:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|392
1738155600000|2025-01-29 13:00:00|10291.8|10289.8|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|1047
1738155900000|2025-01-29 13:05:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|1090
1738156200000|2025-01-29 13:10:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|539
1738156500000|2025-01-29 13:15:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|1440
1738156800000|2025-01-29 13:20:00|10291.8|10289.8|10291.6|10289.6|10291.8|10289.8|10291.4|10289.4|2009
1738157100000|2025-01-29 13:25:00|10291.4|10289.4|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|2300
1738157400000|2025-01-29 13:30:00|10291.6|10289.6|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1994
1738157700000|2025-01-29 13:35:00|10292.2|10290.2|10292.6|10290.6|10293|10291|10292.2|10290.2|3950
1738158000000|2025-01-29 13:40:00|10292.4|10290.4|10292.2|10290.2|10292.4|10290.4|10291.8|10289.8|2030
1738158300000|2025-01-29 13:45:00|10292.6|10290.6|10291.8|10289.8|10292.6|10290.6|10291.8|10289.8|2731
1738158600000|2025-01-29 13:50:00|10292|10290|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|1060
1738158900000|2025-01-29 13:55:00|10291.4|10289.4|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|2432
1738159200000|2025-01-29 14:00:00|10292.2|10290.2|10291.8|10289.8|10292.2|10290.2|10291.4|10289.4|1719
1738159500000|2025-01-29 14:05:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.4|10289.4|1820
1738159800000|2025-01-29 14:10:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|2641
1738160100000|2025-01-29 14:15:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|446
1738160400000|2025-01-29 14:20:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|1515
1738160700000|2025-01-29 14:25:00|||||||||811
1738161000000|2025-01-29 14:30:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|2939
1738161300000|2025-01-29 14:35:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|2162
1738161600000|2025-01-29 14:40:00|10289.9|10287.9|10290.6|10288.6|10291|10289|10289.9|10287.9|2433
1738161900000|2025-01-29 14:45:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|1208
1738162200000|2025-01-29 14:50:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|2331
1738162500000|2025-01-29 14:55:00|10291|10289|10291.4|10289.4|10291.8|10289.8|10291|10289|1522
1738162800000|2025-01-29 15:00:00|10291|10289|10289.9|10287.9|10291|10289|10289.9|10287.9|6202
1738163100000|2025-01-29 15:05:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|2804
1738163400000|2025-01-29 15:10:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|888
1738163700000|2025-01-29 15:15:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1857
1738164000000|2025-01-29 15:20:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|2847
1738164300000|2025-01-29 15:25:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1627
1738164600000|2025-01-29 15:30:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1495
1738164900000|2025-01-29 15:35:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1010
1738165200000|2025-01-29 15:40:00|10289.3|10287.3|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|1512
1738165500000|2025-01-29 15:45:00|10289.7|10287.7|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|1148
1738165800000|2025-01-29 15:50:00|10289.3|10287.3|10288.7|10286.7|10289.3|10287.3|10288.7|10286.7|1234
1738166100000|2025-01-29 15:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|813
1738166400000|2025-01-29 16:00:00|10288.9|10286.9|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|2556
1738166700000|2025-01-29 16:05:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|2081
1738167000000|2025-01-29 16:10:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1793
1738167300000|2025-01-29 16:15:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|2805
1738167600000|2025-01-29 16:20:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1344
1738167900000|2025-01-29 16:25:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1120
1738168200000|2025-01-29 16:30:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|586
1738168500000|2025-01-29 16:35:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|4151
1738168800000|2025-01-29 16:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|3498
1738169100000|2025-01-29 16:45:00|||||||||230
1738169400000|2025-01-29 16:50:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1180
1738169700000|2025-01-29 16:55:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|1419
1738170000000|2025-01-29 17:00:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|1845
1738170300000|2025-01-29 17:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1767
1738170600000|2025-01-29 17:10:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|3057
1738170900000|2025-01-29 17:15:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|660
1738171200000|2025-01-29 17:20:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|744
1738171500000|2025-01-29 17:25:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|2330
1738171800000|2025-01-29 17:30:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|1745
1738172100000|2025-01-29 17:35:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|1875
1738172400000|2025-01-29 17:40:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|358
1738172700000|2025-01-29 17:45:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.5|10284.5|4059
1738173000000|2025-01-29 17:50:00|||||||||451
1738173300000|2025-01-29 17:55:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1181
1738173600000|2025-01-29 18:00:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|2333
1738173900000|2025-01-29 18:05:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|605
1738174200000|2025-01-29 18:10:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|2898
1738174500000|2025-01-29 18:15:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1222
1738174800000|2025-01-29 18:20:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|4756
1738175100000|2025-01-29 18:25:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|437
1738175400000|2025-01-29 18:30:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|543
1738175700000|2025-01-29 18:35:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1704
1738176000000|2025-01-29 18:40:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|363
1738176300000|2025-01-29 18:45:00|10286.4|10284.4|10286.2|10284.2|10286.7|10284.7|10286|10284|2593
1738176600000|2025-01-29 18:50:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|1721
1738176900000|2025-01-29 18:55:00|10286.2|10284.2|10286.5|10284.5|10286.5|10284.5|10285.6|10283.6|2816
1738177200000|2025-01-29 19:00:00|10286.4|10284.4|10281.3|10279.3|10287.5|10285.5|10280.5|10278.5|11425
1738177500000|2025-01-29 19:05:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10278.9|10276.9|8468
1738177800000|2025-01-29 19:10:00|10280.1|10278.1|10280.5|10278.5|10280.5|10278.5|10278.9|10276.9|5344
1738178100000|2025-01-29 19:15:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|4627
1738178400000|2025-01-29 19:20:00|10281.7|10279.7|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|3351
1738178700000|2025-01-29 19:25:00|10280.5|10278.5|10281.3|10279.3|10281.7|10279.7|10280.5|10278.5|2624
1738179000000|2025-01-29 19:30:00|10281.7|10279.7|10280.5|10278.5|10282.1|10280.1|10280.1|10278.1|5152
1738179300000|2025-01-29 19:35:00|10280.1|10278.1|10282.4|10280.4|10282.8|10280.8|10278.9|10276.9|5669
1738179600000|2025-01-29 19:40:00|10282.8|10280.8|10283.6|10281.6|10284.8|10282.8|10282.1|10280.1|8634
1738179900000|2025-01-29 19:45:00|10283.2|10281.2|10282.8|10280.8|10284|10282|10282.1|10280.1|6187
1738180200000|2025-01-29 19:50:00|10283|10281|10284|10282|10285|10283|10282.8|10280.8|3189
1738180500000|2025-01-29 19:55:00|10284.4|10282.4|10285.6|10283.6|10286|10284|10283.6|10281.6|6122
1738180800000|2025-01-29 20:00:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|3136
1738181100000|2025-01-29 20:05:00|10284.8|10282.8|10285.2|10283.2|10285.6|10283.6|10284.4|10282.4|2598
1738181400000|2025-01-29 20:10:00|10284.8|10282.8|10284|10282|10286.7|10284.7|10283.6|10281.6|9293
1738181700000|2025-01-29 20:15:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|2806
1738182000000|2025-01-29 20:20:00|10284.8|10282.8|10286|10284|10286|10284|10284.8|10282.8|3639
1738182300000|2025-01-29 20:25:00|10285.6|10283.6|10284.8|10282.8|10286|10284|10284.8|10282.8|2386
1738182600000|2025-01-29 20:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|838
1738182900000|2025-01-29 20:35:00|10284.8|10282.8|10285.2|10283.2|10286|10284|10284.8|10282.8|2120
1738183200000|2025-01-29 20:40:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|3838
1738183500000|2025-01-29 20:45:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284|10282|1229
1738183800000|2025-01-29 20:50:00|10284|10282|10285.2|10283.2|10285.2|10283.2|10284|10282|1429
1738184100000|2025-01-29 20:55:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|5876
1738184400000|2025-01-29 21:00:00|10284.8|10282.8|10285.8|10283.8|10286|10284|10284.8|10282.8|2085
1738184700000|2025-01-29 21:05:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|1521
1738185000000|2025-01-29 21:10:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|4326
1738185300000|2025-01-29 21:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|474
1738185600000|2025-01-29 21:20:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.9|10284.9|2006
1738185900000|2025-01-29 21:25:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|712
1738186200000|2025-01-29 21:30:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|140
1738186500000|2025-01-29 21:35:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1085
1738186800000|2025-01-29 21:40:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|1048
1738187100000|2025-01-29 21:45:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|934
1738187400000|2025-01-29 21:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|963
1738187700000|2025-01-29 21:55:00|||||||||1107
1738191600000|2025-01-29 23:00:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|251
1738191900000|2025-01-29 23:05:00|10287.3|10285.3|10286.7|10284.7|10287.3|10285.3|10286.7|10284.7|162
1738192200000|2025-01-29 23:10:00|10286.4|10284.4|10286.5|10284.5|10286.7|10284.7|10286.4|10284.4|89
1738192500000|2025-01-29 23:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|88
1738192800000|2025-01-29 23:20:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|98
1738193100000|2025-01-29 23:25:00|||||||||100
1738193400000|2025-01-29 23:30:00|10286.5|10284.5|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|17
1738193700000|2025-01-29 23:35:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|351
1738194300000|2025-01-29 23:45:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|682
1738194600000|2025-01-29 23:50:00|||||||||1
1738194900000|2025-01-29 23:55:00|||||||||1
1738195200000|2025-01-30 00:00:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|94
1738195500000|2025-01-30 00:05:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|495
1738195800000|2025-01-30 00:10:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|251
1738196100000|2025-01-30 00:15:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|434
1738196400000|2025-01-30 00:20:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|449
1738196700000|2025-01-30 00:25:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|89
1738197000000|2025-01-30 00:30:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|112
1738197300000|2025-01-30 00:35:00|||||||||35
1738197600000|2025-01-30 00:40:00|||||||||22
1738197900000|2025-01-30 00:45:00|||||||||5
1738198200000|2025-01-30 00:50:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|18
1738198800000|2025-01-30 01:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|62
1738199100000|2025-01-30 01:05:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|210
1738199400000|2025-01-30 01:10:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|130
1738199700000|2025-01-30 01:15:00|||||||||40
1738200300000|2025-01-30 01:25:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|85
1738200600000|2025-01-30 01:30:00|||||||||88
1738200900000|2025-01-30 01:35:00|||||||||51
1738201500000|2025-01-30 01:45:00|||||||||10
1738201800000|2025-01-30 01:50:00|||||||||14
1738202100000|2025-01-30 01:55:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|293
1738202400000|2025-01-30 02:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1225
1738202700000|2025-01-30 02:05:00|||||||||4
1738203000000|2025-01-30 02:10:00|10286|10284|10286|10284|10286|10284|10286|10284|18
1738203300000|2025-01-30 02:15:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|95
1738203600000|2025-01-30 02:20:00|||||||||9
1738203900000|2025-01-30 02:25:00|||||||||2
1738204200000|2025-01-30 02:30:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|190
1738204500000|2025-01-30 02:35:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|141
1738204800000|2025-01-30 02:40:00|||||||||1
1738205100000|2025-01-30 02:45:00|||||||||161
1738205400000|2025-01-30 02:50:00|||||||||9
1738205700000|2025-01-30 02:55:00|||||||||13
1738206000000|2025-01-30 03:00:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|109
1738206300000|2025-01-30 03:05:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|58
1738206600000|2025-01-30 03:10:00|10286|10284|10286|10284|10286|10284|10286|10284|55
1738206900000|2025-01-30 03:15:00|||||||||3
1738207800000|2025-01-30 03:30:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|65
1738208100000|2025-01-30 03:35:00|10286.5|10284.5|10286.4|10284.4|10286.5|10284.5|10286.4|10284.4|367
1738208400000|2025-01-30 03:40:00|||||||||25
1738208700000|2025-01-30 03:45:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|99
1738209000000|2025-01-30 03:50:00|||||||||90
1738209300000|2025-01-30 03:55:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10286|10284|170
1738209600000|2025-01-30 04:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|8
1738209900000|2025-01-30 04:05:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|105
1738210500000|2025-01-30 04:15:00|||||||||1
1738210800000|2025-01-30 04:20:00|||||||||13
1738211100000|2025-01-30 04:25:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|6
1738211400000|2025-01-30 04:30:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|485
1738211700000|2025-01-30 04:35:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|336
1738212000000|2025-01-30 04:40:00|||||||||137
1738212300000|2025-01-30 04:45:00|||||||||3
1738212600000|2025-01-30 04:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|114
1738212900000|2025-01-30 04:55:00|||||||||5
1738213200000|2025-01-30 05:00:00|10286.7|10284.7|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|392
1738213500000|2025-01-30 05:05:00|10287.3|10285.3|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|245
1738213800000|2025-01-30 05:10:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|98
1738214100000|2025-01-30 05:15:00|||||||||1
1738214400000|2025-01-30 05:20:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|480
1738214700000|2025-01-30 05:25:00|||||||||1
1738215000000|2025-01-30 05:30:00|||||||||724
1738215300000|2025-01-30 05:35:00|||||||||183
1738215600000|2025-01-30 05:40:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|254
1738215900000|2025-01-30 05:45:00|||||||||1
1738216200000|2025-01-30 05:50:00|||||||||8
1738216500000|2025-01-30 05:55:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|331
1738216800000|2025-01-30 06:00:00|10287.7|10285.7|10287.5|10285.5|10287.7|10285.7|10287.5|10285.5|263
1738217100000|2025-01-30 06:05:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|555
1738217400000|2025-01-30 06:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|486
1738217700000|2025-01-30 06:15:00|||||||||1507
1738218000000|2025-01-30 06:20:00|||||||||1
1738218300000|2025-01-30 06:25:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|81
1738218600000|2025-01-30 06:30:00|||||||||13
1738218900000|2025-01-30 06:35:00|||||||||415
1738219200000|2025-01-30 06:40:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|265
1738219500000|2025-01-30 06:45:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|137
1738219800000|2025-01-30 06:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|97
1738220100000|2025-01-30 06:55:00|||||||||59
1738220400000|2025-01-30 07:00:00|||||||||71
1738220700000|2025-01-30 07:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|653
1738221000000|2025-01-30 07:10:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|72
1738221300000|2025-01-30 07:15:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|310
1738221600000|2025-01-30 07:20:00|10287.3|10285.3|10287.1|10285.1|10287.3|10285.3|10287.1|10285.1|115
1738221900000|2025-01-30 07:25:00|10287.3|10285.3|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|127
1738222200000|2025-01-30 07:30:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|298
1738222500000|2025-01-30 07:35:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|237
1738222800000|2025-01-30 07:40:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|345
1738223100000|2025-01-30 07:45:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|1049
1738223400000|2025-01-30 07:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|566
1738223700000|2025-01-30 07:55:00|||||||||25
1738224000000|2025-01-30 08:00:00|10286.4|10284.4|10287.1|10285.1|10287.5|10285.5|10286.4|10284.4|663
1738224300000|2025-01-30 08:05:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|571
1738224600000|2025-01-30 08:10:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|799
1738224900000|2025-01-30 08:15:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|583
1738225200000|2025-01-30 08:20:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|350
1738225500000|2025-01-30 08:25:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|361
1738225800000|2025-01-30 08:30:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|223
1738226100000|2025-01-30 08:35:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|248
1738226400000|2025-01-30 08:40:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|82
1738226700000|2025-01-30 08:45:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|970
1738227000000|2025-01-30 08:50:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.9|10284.9|560
1738227300000|2025-01-30 08:55:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|861
1738227600000|2025-01-30 09:00:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|212
1738227900000|2025-01-30 09:05:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1343
1738228200000|2025-01-30 09:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|151
1738228500000|2025-01-30 09:15:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|352
1738228800000|2025-01-30 09:20:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|444
1738229100000|2025-01-30 09:25:00|||||||||357
1738229400000|2025-01-30 09:30:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|607
1738229700000|2025-01-30 09:35:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|411
1738230000000|2025-01-30 09:40:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|223
1738230300000|2025-01-30 09:45:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|71
1738230600000|2025-01-30 09:50:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1864
1738230900000|2025-01-30 09:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|183
1738231200000|2025-01-30 10:00:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|128
1738231500000|2025-01-30 10:05:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|432
1738231800000|2025-01-30 10:10:00|10288.7|10286.7|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|776
1738232100000|2025-01-30 10:15:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|379
1738232400000|2025-01-30 10:20:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|555
1738232700000|2025-01-30 10:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1044
1738233000000|2025-01-30 10:30:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|616
1738233300000|2025-01-30 10:35:00|10288.5|10286.5|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|273
1738233600000|2025-01-30 10:40:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|287
1738233900000|2025-01-30 10:45:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|317
1738234200000|2025-01-30 10:50:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|400
1738234500000|2025-01-30 10:55:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|482
1738234800000|2025-01-30 11:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|13
1738235100000|2025-01-30 11:05:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|110
1738235400000|2025-01-30 11:10:00|||||||||165
1738235700000|2025-01-30 11:15:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|200
1738236000000|2025-01-30 11:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|67
1738236300000|2025-01-30 11:25:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|490
1738236600000|2025-01-30 11:30:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|253
1738236900000|2025-01-30 11:35:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|269
1738237200000|2025-01-30 11:40:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|441
1738237500000|2025-01-30 11:45:00|||||||||1097
1738237800000|2025-01-30 11:50:00|||||||||739
1738238100000|2025-01-30 11:55:00|||||||||653
1738238400000|2025-01-30 12:00:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|607
1738238700000|2025-01-30 12:05:00|||||||||124
1738239000000|2025-01-30 12:10:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|2109
1738239300000|2025-01-30 12:15:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|982
1738239600000|2025-01-30 12:20:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|593
1738239900000|2025-01-30 12:25:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|508
1738240200000|2025-01-30 12:30:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|669
1738240500000|2025-01-30 12:35:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.1|10288.1|1651
1738240800000|2025-01-30 12:40:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|1392
1738241100000|2025-01-30 12:45:00|10290.6|10288.6|10290.3|10288.3|10291|10289|10290.3|10288.3|1483
1738241400000|2025-01-30 12:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1884
1738241700000|2025-01-30 12:55:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1508
1738242000000|2025-01-30 13:00:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|2545
1738242300000|2025-01-30 13:05:00|10291|10289|10290.6|10288.6|10291|10289|10290.6|10288.6|1428
1738242600000|2025-01-30 13:10:00|10290.8|10288.8|10290.6|10288.6|10291|10289|10290.3|10288.3|1632
1738242900000|2025-01-30 13:15:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10290.3|10288.3|5084
1738243200000|2025-01-30 13:20:00|10291.4|10289.4|10292.2|10290.2|10292.2|10290.2|10291|10289|3635
1738243500000|2025-01-30 13:25:00|10291.8|10289.8|10292|10290|10292.2|10290.2|10291.8|10289.8|2691
1738243800000|2025-01-30 13:30:00|10289.5|10287.5|10288.3|10286.3|10290.1|10288.1|10287.5|10285.5|10020
1738244100000|2025-01-30 13:35:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10286.7|10284.7|5381
1738244400000|2025-01-30 13:40:00|10287.9|10285.9|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1759
1738244700000|2025-01-30 13:45:00|10288.3|10286.3|10289.1|10287.1|10289.5|10287.5|10287.5|10285.5|2690
1738245000000|2025-01-30 13:50:00|10288.7|10286.7|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|2675
1738245300000|2025-01-30 13:55:00|10289.9|10287.9|10288.7|10286.7|10290.3|10288.3|10288.7|10286.7|2165
1738245600000|2025-01-30 14:00:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10287.9|10285.9|1115
1738245900000|2025-01-30 14:05:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|2691
1738246200000|2025-01-30 14:10:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1854
1738246500000|2025-01-30 14:15:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1180
1738246800000|2025-01-30 14:20:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|2947
1738247100000|2025-01-30 14:25:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1534
1738247400000|2025-01-30 14:30:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|4188
1738247700000|2025-01-30 14:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1331
1738248000000|2025-01-30 14:40:00|10287.1|10285.1|10288.7|10286.7|10289.1|10287.1|10287.1|10285.1|1598
1738248300000|2025-01-30 14:45:00|10288.3|10286.3|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|1149
1738248600000|2025-01-30 14:50:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1052
1738248900000|2025-01-30 14:55:00|10287.9|10285.9|10289.1|10287.1|10289.1|10287.1|10287.5|10285.5|2233
1738249200000|2025-01-30 15:00:00|10289.5|10287.5|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|3984
1738249500000|2025-01-30 15:05:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|2314
1738249800000|2025-01-30 15:10:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|1092
1738250100000|2025-01-30 15:15:00|10288.9|10286.9|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|1544
1738250400000|2025-01-30 15:20:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1179
1738250700000|2025-01-30 15:25:00|10288.5|10286.5|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1171
1738251000000|2025-01-30 15:30:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|2546
1738251300000|2025-01-30 15:35:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|1463
1738251600000|2025-01-30 15:40:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|2636
1738251900000|2025-01-30 15:45:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|2302
1738252200000|2025-01-30 15:50:00|10287.5|10285.5|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|4789
1738252500000|2025-01-30 15:55:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|2082
1738252800000|2025-01-30 16:00:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1604
1738253100000|2025-01-30 16:05:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|645
1738253400000|2025-01-30 16:10:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|774
1738253700000|2025-01-30 16:15:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|967
1738254000000|2025-01-30 16:20:00|10287.3|10285.3|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|1019
1738254300000|2025-01-30 16:25:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1153
1738254600000|2025-01-30 16:30:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|1362
1738254900000|2025-01-30 16:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1261
1738255200000|2025-01-30 16:40:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|2095
1738255500000|2025-01-30 16:45:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|702
1738255800000|2025-01-30 16:50:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|942
1738256100000|2025-01-30 16:55:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|631
1738256400000|2025-01-30 17:00:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|908
1738256700000|2025-01-30 17:05:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1098
1738257000000|2025-01-30 17:10:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.7|10285.7|641
1738257300000|2025-01-30 17:15:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|1145
1738257600000|2025-01-30 17:20:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|2025
1738257900000|2025-01-30 17:25:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|686
1738258200000|2025-01-30 17:30:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|674
1738258500000|2025-01-30 17:35:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|357
1738258800000|2025-01-30 17:40:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|462
1738259100000|2025-01-30 17:45:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|1199
1738259400000|2025-01-30 17:50:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|802
1738259700000|2025-01-30 17:55:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|671
1738260000000|2025-01-30 18:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|651
1738260300000|2025-01-30 18:05:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|875
1738260600000|2025-01-30 18:10:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|614
1738260900000|2025-01-30 18:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|443
1738261200000|2025-01-30 18:20:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1147
1738261500000|2025-01-30 18:25:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|728
1738261800000|2025-01-30 18:30:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|469
1738262100000|2025-01-30 18:35:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|697
1738262400000|2025-01-30 18:40:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|729
1738262700000|2025-01-30 18:45:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|188
1738263000000|2025-01-30 18:50:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|878
1738263300000|2025-01-30 18:55:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1490
1738263600000|2025-01-30 19:00:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|2597
1738263900000|2025-01-30 19:05:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|422
1738264200000|2025-01-30 19:10:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1021
1738264500000|2025-01-30 19:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|1030
1738264800000|2025-01-30 19:20:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|1036
1738265100000|2025-01-30 19:25:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|2872
1738265400000|2025-01-30 19:30:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1505
1738265700000|2025-01-30 19:35:00|||||||||1977
1738266000000|2025-01-30 19:40:00|||||||||3212
1738266300000|2025-01-30 19:45:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|1188
1738266600000|2025-01-30 19:50:00|10289.9|10287.9|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|1841
1738266900000|2025-01-30 19:55:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.5|10287.5|5788
1738267200000|2025-01-30 20:00:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|1572
1738267500000|2025-01-30 20:05:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|566
1738267800000|2025-01-30 20:10:00|||||||||49
1738268100000|2025-01-30 20:15:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|838
1738268400000|2025-01-30 20:20:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|2501
1738268700000|2025-01-30 20:25:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|607
1738269000000|2025-01-30 20:30:00|10291|10289|10289.9|10287.9|10291|10289|10289.9|10287.9|6466
1738269300000|2025-01-30 20:35:00|10290.1|10288.1|10287.9|10285.9|10290.3|10288.3|10287.5|10285.5|17261
1738269600000|2025-01-30 20:40:00|10287.5|10285.5|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|2882
1738269900000|2025-01-30 20:45:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|2446
1738270200000|2025-01-30 20:50:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|899
1738270500000|2025-01-30 20:55:00|10287.5|10285.5|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|5405
1738270800000|2025-01-30 21:00:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|3142
1738271100000|2025-01-30 21:05:00|10288.7|10286.7|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|2380
1738271400000|2025-01-30 21:10:00|10287.9|10285.9|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1589
1738271700000|2025-01-30 21:15:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|939
1738272000000|2025-01-30 21:20:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|2631
1738272300000|2025-01-30 21:25:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|347
1738272600000|2025-01-30 21:30:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1215
1738272900000|2025-01-30 21:35:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|531
1738273200000|2025-01-30 21:40:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|1062
1738273500000|2025-01-30 21:45:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1207
1738273800000|2025-01-30 21:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|396
1738274100000|2025-01-30 21:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|664
1738278000000|2025-01-30 23:00:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|340
1738278300000|2025-01-30 23:05:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|6
1738278600000|2025-01-30 23:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|76
1738279200000|2025-01-30 23:20:00|||||||||97
1738279500000|2025-01-30 23:25:00|||||||||23
1738279800000|2025-01-30 23:30:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|334
1738280100000|2025-01-30 23:35:00|10286.9|10284.9|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|97
1738280400000|2025-01-30 23:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|127
1738280700000|2025-01-30 23:45:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|317
1738281000000|2025-01-30 23:50:00|||||||||15
1738281300000|2025-01-30 23:55:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|703
1738281600000|2025-01-31 00:00:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|129
1738281900000|2025-01-31 00:05:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|164
1738282200000|2025-01-31 00:10:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|140
1738282500000|2025-01-31 00:15:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|204
1738282800000|2025-01-31 00:20:00|10286|10284|10286|10284|10286|10284|10286|10284|8
1738283100000|2025-01-31 00:25:00|10286.2|10284.2|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|207
1738283400000|2025-01-31 00:30:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|703
1738283700000|2025-01-31 00:35:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|638
1738284000000|2025-01-31 00:40:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|175
1738284300000|2025-01-31 00:45:00|10285.6|10283.6|10285.8|10283.8|10286|10284|10285.6|10283.6|101
1738284600000|2025-01-31 00:50:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|95
1738284900000|2025-01-31 00:55:00|||||||||136
1738285200000|2025-01-31 01:00:00|10286|10284|10286|10284|10286|10284|10286|10284|405
1738285500000|2025-01-31 01:05:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|100
1738285800000|2025-01-31 01:10:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|450
1738286400000|2025-01-31 01:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|555
1738286700000|2025-01-31 01:25:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1114
1738287000000|2025-01-31 01:30:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|807
1738287300000|2025-01-31 01:35:00|||||||||30
1738287600000|2025-01-31 01:40:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1872
1738287900000|2025-01-31 01:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|172
1738288200000|2025-01-31 01:50:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|47
1738288500000|2025-01-31 01:55:00|||||||||87
1738288800000|2025-01-31 02:00:00|||||||||218
1738289100000|2025-01-31 02:05:00|||||||||10
1738289400000|2025-01-31 02:10:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|764
1738289700000|2025-01-31 02:15:00|10285.2|10283.2|10285.4|10283.4|10285.4|10283.4|10285.2|10283.2|109
1738290000000|2025-01-31 02:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|181
1738290600000|2025-01-31 02:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|143
1738290900000|2025-01-31 02:35:00|||||||||7
1738291200000|2025-01-31 02:40:00|||||||||121
1738291500000|2025-01-31 02:45:00|||||||||34
1738291800000|2025-01-31 02:50:00|||||||||122
1738292100000|2025-01-31 02:55:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|87
1738292400000|2025-01-31 03:00:00|||||||||18
1738293000000|2025-01-31 03:10:00|||||||||10
1738293300000|2025-01-31 03:15:00|||||||||95
1738293600000|2025-01-31 03:20:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|1679
1738293900000|2025-01-31 03:25:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|1121
1738294200000|2025-01-31 03:30:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.4|10281.4|1059
1738294500000|2025-01-31 03:35:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|256
1738294800000|2025-01-31 03:40:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|122
1738295100000|2025-01-31 03:45:00|||||||||23
1738295400000|2025-01-31 03:50:00|||||||||1144
1738295700000|2025-01-31 03:55:00|||||||||48
1738296000000|2025-01-31 04:00:00|||||||||75
1738296300000|2025-01-31 04:05:00|||||||||40
1738296600000|2025-01-31 04:10:00|||||||||57
1738296900000|2025-01-31 04:15:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|642
1738297200000|2025-01-31 04:20:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|251
1738297500000|2025-01-31 04:25:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|255
1738297800000|2025-01-31 04:30:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|220
1738298100000|2025-01-31 04:35:00|||||||||149
1738298400000|2025-01-31 04:40:00|||||||||169
1738298700000|2025-01-31 04:45:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|198
1738299000000|2025-01-31 04:50:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|251
1738299300000|2025-01-31 04:55:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|622
1738299600000|2025-01-31 05:00:00|||||||||269
1738299900000|2025-01-31 05:05:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|244
1738300200000|2025-01-31 05:10:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|262
1738300500000|2025-01-31 05:15:00|||||||||71
1738300800000|2025-01-31 05:20:00|||||||||7
1738301100000|2025-01-31 05:25:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|98
1738301400000|2025-01-31 05:30:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|175
1738301700000|2025-01-31 05:35:00|||||||||371
1738302000000|2025-01-31 05:40:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|300
1738302300000|2025-01-31 05:45:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|236
1738302600000|2025-01-31 05:50:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|217
1738302900000|2025-01-31 05:55:00|||||||||178
1738303200000|2025-01-31 06:00:00|10284|10282|10284|10282|10284|10282|10283.6|10281.6|100
1738303500000|2025-01-31 06:05:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|181
1738303800000|2025-01-31 06:10:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|313
1738304100000|2025-01-31 06:15:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|597
1738304400000|2025-01-31 06:20:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|346
1738304700000|2025-01-31 06:25:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|218
1738305000000|2025-01-31 06:30:00|10284.2|10282.2|10284|10282|10284.2|10282.2|10284|10282|139
1738305300000|2025-01-31 06:35:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|450
1738305600000|2025-01-31 06:40:00|||||||||78
1738305900000|2025-01-31 06:45:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|467
1738306200000|2025-01-31 06:50:00|||||||||331
1738306500000|2025-01-31 06:55:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|122
1738306800000|2025-01-31 07:00:00|10284|10282|10284|10282|10284.4|10282.4|10283.8|10281.8|847
1738307100000|2025-01-31 07:05:00|||||||||518
1738307400000|2025-01-31 07:10:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|539
1738307700000|2025-01-31 07:15:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|311
1738308000000|2025-01-31 07:20:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|152
1738308300000|2025-01-31 07:25:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|512
1738308600000|2025-01-31 07:30:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|1004
1738308900000|2025-01-31 07:35:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|980
1738309200000|2025-01-31 07:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|272
1738309500000|2025-01-31 07:45:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1292
1738309800000|2025-01-31 07:50:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|613
1738310100000|2025-01-31 07:55:00|10284.8|10282.8|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|776
1738310400000|2025-01-31 08:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.2|10283.2|1479
1738310700000|2025-01-31 08:05:00|10286|10284|10285.6|10283.6|10286|10284|10285.2|10283.2|949
1738311000000|2025-01-31 08:10:00|10285.4|10283.4|10285.6|10283.6|10286|10284|10285.2|10283.2|534
1738311300000|2025-01-31 08:15:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|537
1738311600000|2025-01-31 08:20:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|230
1738311900000|2025-01-31 08:25:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|80
1738312200000|2025-01-31 08:30:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|438
1738312500000|2025-01-31 08:35:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10284.8|10282.8|418
1738312800000|2025-01-31 08:40:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|108
1738313100000|2025-01-31 08:45:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|941
1738313400000|2025-01-31 08:50:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|1038
1738313700000|2025-01-31 08:55:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286.2|10284.2|797
1738314000000|2025-01-31 09:00:00|10287.1|10285.1|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|6197
1738314300000|2025-01-31 09:05:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|951
1738314600000|2025-01-31 09:10:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|554
1738314900000|2025-01-31 09:15:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|364
1738315200000|2025-01-31 09:20:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|372
1738315500000|2025-01-31 09:25:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|369
1738315800000|2025-01-31 09:30:00|10287.1|10285.1|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|434
1738316100000|2025-01-31 09:35:00|10287.1|10285.1|10287.7|10285.7|10287.7|10285.7|10287.1|10285.1|641
1738316400000|2025-01-31 09:40:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|36
1738316700000|2025-01-31 09:45:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|699
1738317000000|2025-01-31 09:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|276
1738317300000|2025-01-31 09:55:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|386
1738317600000|2025-01-31 10:00:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|315
1738317900000|2025-01-31 10:05:00|10287.3|10285.3|10287.3|10285.3|10287.5|10285.5|10287.1|10285.1|368
1738318200000|2025-01-31 10:10:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|535
1738318500000|2025-01-31 10:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|288
1738318800000|2025-01-31 10:20:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|693
1738319100000|2025-01-31 10:25:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|218
1738319400000|2025-01-31 10:30:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|394
1738319700000|2025-01-31 10:35:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|635
1738320000000|2025-01-31 10:40:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|269
1738320300000|2025-01-31 10:45:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|373
1738320600000|2025-01-31 10:50:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|322
1738320900000|2025-01-31 10:55:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1131
1738321200000|2025-01-31 11:00:00|||||||||197
1738321500000|2025-01-31 11:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|162
1738321800000|2025-01-31 11:10:00|||||||||88
1738322100000|2025-01-31 11:15:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|201
1738322400000|2025-01-31 11:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|335
1738322700000|2025-01-31 11:25:00|10287.5|10285.5|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|494
1738323000000|2025-01-31 11:30:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1818
1738323300000|2025-01-31 11:35:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|523
1738323600000|2025-01-31 11:40:00|10288.5|10286.5|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|1884
1738323900000|2025-01-31 11:45:00|10288.9|10286.9|10289.1|10287.1|10289.1|10287.1|10288.9|10286.9|89
1738324200000|2025-01-31 11:50:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|478
1738324500000|2025-01-31 11:55:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|572
1738324800000|2025-01-31 12:00:00|10288.1|10286.1|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|884
1738325100000|2025-01-31 12:05:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1285
1738325400000|2025-01-31 12:10:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1126
1738325700000|2025-01-31 12:15:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|92
1738326000000|2025-01-31 12:20:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|497
1738326300000|2025-01-31 12:25:00|10287.7|10285.7|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|560
1738326600000|2025-01-31 12:30:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|621
1738326900000|2025-01-31 12:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1366
1738327200000|2025-01-31 12:40:00|||||||||290
1738327500000|2025-01-31 12:45:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|2340
1738327800000|2025-01-31 12:50:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|356
1738328100000|2025-01-31 12:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1815
1738328400000|2025-01-31 13:00:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|2394
1738328700000|2025-01-31 13:05:00|10287.9|10285.9|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|3851
1738329000000|2025-01-31 13:10:00|10287.9|10285.9|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|1783
1738329300000|2025-01-31 13:15:00|10289.1|10287.1|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|1240
1738329600000|2025-01-31 13:20:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|2073
1738329900000|2025-01-31 13:25:00|10288.5|10286.5|10288.9|10286.9|10289.5|10287.5|10288.3|10286.3|3408
1738330200000|2025-01-31 13:30:00|10289.1|10287.1|10285.6|10283.6|10289.1|10287.1|10285.6|10283.6|6348
1738330500000|2025-01-31 13:35:00|10285.2|10283.2|10287.1|10285.1|10287.1|10285.1|10284.8|10282.8|5535
1738330800000|2025-01-31 13:40:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|2343
1738331100000|2025-01-31 13:45:00|10286.9|10284.9|10288.3|10286.3|10288.3|10286.3|10286.9|10284.9|2521
1738331400000|2025-01-31 13:50:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|1443
1738331700000|2025-01-31 13:55:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1322
1738332000000|2025-01-31 14:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1227
1738332300000|2025-01-31 14:05:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1127
1738332600000|2025-01-31 14:10:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1839
1738332900000|2025-01-31 14:15:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|593
1738333200000|2025-01-31 14:20:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|4354
1738333500000|2025-01-31 14:25:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1065
1738333800000|2025-01-31 14:30:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1740
1738334100000|2025-01-31 14:35:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|2055
1738334400000|2025-01-31 14:40:00|10289.7|10287.7|10290.3|10288.3|10290.3|10288.3|10289.7|10287.7|3714
1738334700000|2025-01-31 14:45:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|2200
1738335000000|2025-01-31 14:50:00|10291|10289|10290.6|10288.6|10291|10289|10290.3|10288.3|3098
1738335300000|2025-01-31 14:55:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|1188
1738335600000|2025-01-31 15:00:00|10291|10289|10289.9|10287.9|10291.4|10289.4|10289.9|10287.9|4985
1738335900000|2025-01-31 15:05:00|10289.5|10287.5|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|2612
1738336200000|2025-01-31 15:10:00|10289.7|10287.7|10289.5|10287.5|10289.7|10287.7|10289.5|10287.5|1890
1738336500000|2025-01-31 15:15:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|1724
1738336800000|2025-01-31 15:20:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.1|10287.1|3717
1738337100000|2025-01-31 15:25:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|3489
1738337400000|2025-01-31 15:30:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|2109
1738337700000|2025-01-31 15:35:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|1292
1738338000000|2025-01-31 15:40:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|2279
1738338300000|2025-01-31 15:45:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|1681
1738338600000|2025-01-31 15:50:00|10288.3|10286.3|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|2181
1738338900000|2025-01-31 15:55:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|1351
1738339200000|2025-01-31 16:00:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|2522
1738339500000|2025-01-31 16:05:00|10288.7|10286.7|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|1874
1738339800000|2025-01-31 16:10:00|10289.5|10287.5|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|2094
1738340100000|2025-01-31 16:15:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|2144
1738340400000|2025-01-31 16:20:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1295
1738340700000|2025-01-31 16:25:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|2342
1738341000000|2025-01-31 16:30:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|763
1738341300000|2025-01-31 16:35:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|958
1738341600000|2025-01-31 16:40:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|2374
1738341900000|2025-01-31 16:45:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|750
1738342200000|2025-01-31 16:50:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|1206
1738342500000|2025-01-31 16:55:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|974
1738342800000|2025-01-31 17:00:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1662
1738343100000|2025-01-31 17:05:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10287.5|10285.5|3687
1738343400000|2025-01-31 17:10:00|10288.7|10286.7|10287.9|10285.9|10289.1|10287.1|10287.9|10285.9|2866
1738343700000|2025-01-31 17:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1594
1738344000000|2025-01-31 17:20:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|3111
1738344300000|2025-01-31 17:25:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|2076
1738344600000|2025-01-31 17:30:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1337
1738344900000|2025-01-31 17:35:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1993
1738345200000|2025-01-31 17:40:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|1757
1738345500000|2025-01-31 17:45:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|1495
1738345800000|2025-01-31 17:50:00|10288.7|10286.7|10289.9|10287.9|10289.9|10287.9|10288.7|10286.7|1243
1738346100000|2025-01-31 17:55:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|897
1738346400000|2025-01-31 18:00:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|913
1738346700000|2025-01-31 18:05:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1282
1738347000000|2025-01-31 18:10:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|148
1738347300000|2025-01-31 18:15:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|4637
1738347600000|2025-01-31 18:20:00|10286.4|10284.4|10286.4|10284.4|10287.9|10285.9|10286.4|10284.4|7899
1738347900000|2025-01-31 18:25:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|2460
1738348200000|2025-01-31 18:30:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1464
1738348500000|2025-01-31 18:35:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|1613
1738348800000|2025-01-31 18:40:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|2960
1738349100000|2025-01-31 18:45:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10285.8|10283.8|5026
1738349400000|2025-01-31 18:50:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285|10283|1368
1738349700000|2025-01-31 18:55:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1108
1738350000000|2025-01-31 19:00:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1610
1738350300000|2025-01-31 19:05:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|999
1738350600000|2025-01-31 19:10:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1298
1738350900000|2025-01-31 19:15:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|1565
1738351200000|2025-01-31 19:20:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|1528
1738351500000|2025-01-31 19:25:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|5674
1738351800000|2025-01-31 19:30:00|10286.7|10284.7|10284.8|10282.8|10286.7|10284.7|10284.8|10282.8|4866
1738352100000|2025-01-31 19:35:00|10285.2|10283.2|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|3725
1738352400000|2025-01-31 19:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|2056
1738352700000|2025-01-31 19:45:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1494
1738353000000|2025-01-31 19:50:00|10284.4|10282.4|10283.6|10281.6|10284.4|10282.4|10283.6|10281.6|3073
1738353300000|2025-01-31 19:55:00|10283.2|10281.2|10282.4|10280.4|10283.2|10281.2|10282.1|10280.1|4343
1738353600000|2025-01-31 20:00:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|3715
1738353900000|2025-01-31 20:05:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|5405
1738354200000|2025-01-31 20:10:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|3594
1738354500000|2025-01-31 20:15:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|1796
1738354800000|2025-01-31 20:20:00|10283.8|10281.8|10283.6|10281.6|10284|10282|10283.6|10281.6|2483
1738355100000|2025-01-31 20:25:00|10284|10282|10283.6|10281.6|10284|10282|10283.2|10281.2|2017
1738355400000|2025-01-31 20:30:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|2502
1738355700000|2025-01-31 20:35:00|10283.6|10281.6|10282.8|10280.8|10283.6|10281.6|10282.8|10280.8|1489
1738356000000|2025-01-31 20:40:00|10283.2|10281.2|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|1441
1738356300000|2025-01-31 20:45:00|10283.2|10281.2|10284|10282|10284|10282|10283.2|10281.2|1823
1738356600000|2025-01-31 20:50:00|10283.6|10281.6|10285.2|10283.2|10285.6|10283.6|10283.6|10281.6|8146
1738356900000|2025-01-31 20:55:00|10284.8|10282.8|10289.1|10287.1|10289.1|10287.1|10284.8|10282.8|14869
1738357200000|2025-01-31 21:00:00|10288.7|10286.7|10289.5|10287.5|10289.9|10287.9|10287.9|10285.9|12580
1738357500000|2025-01-31 21:05:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.1|10287.1|4858
1738357800000|2025-01-31 21:10:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|4960
1738358100000|2025-01-31 21:15:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|2726
1738358400000|2025-01-31 21:20:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|3316
1738358700000|2025-01-31 21:25:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1151
1738359000000|2025-01-31 21:30:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|12166
1738359300000|2025-01-31 21:35:00|10288.3|10286.3|10287.5|10285.5|10288.3|10286.3|10287.5|10285.5|1763
1738359600000|2025-01-31 21:40:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|1273
1738359900000|2025-01-31 21:45:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1850
1738360200000|2025-01-31 21:50:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1206
1738360500000|2025-01-31 21:55:00|10288.9|10286.9|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|5463
1738537200000|2025-02-02 23:00:00|10280.9|10278.9|10278.1|10276.1|10282.4|10280.4|10277|10275|6977
1738537500000|2025-02-02 23:05:00|10278.9|10276.9|10275|10273|10279.5|10277.5|10273.9|10271.9|5725
1738537800000|2025-02-02 23:10:00|10274.6|10272.6|10274.2|10272.2|10275.4|10273.4|10273.5|10271.5|5988
1738538100000|2025-02-02 23:15:00|10273.9|10271.9|10275.4|10273.4|10275.4|10273.4|10273.5|10271.5|2722
1738538400000|2025-02-02 23:20:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.2|10272.2|1985
1738538700000|2025-02-02 23:25:00|10275|10273|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|924
1738539000000|2025-02-02 23:30:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.2|10272.2|1188
1738539300000|2025-02-02 23:35:00|10275|10273|10275.8|10273.8|10276.6|10274.6|10274.6|10272.6|1493
1738539600000|2025-02-02 23:40:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|3326
1738539900000|2025-02-02 23:45:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275|10273|1346
1738540200000|2025-02-02 23:50:00|10276.2|10274.2|10275.8|10273.8|10276.6|10274.6|10275.8|10273.8|1327
1738540500000|2025-02-02 23:55:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|540
1738540800000|2025-02-03 00:00:00|10275.6|10273.6|10276.2|10274.2|10276.6|10274.6|10275.6|10273.6|1434
1738541100000|2025-02-03 00:05:00|10275.8|10273.8|10276.6|10274.6|10277.4|10275.4|10275.8|10273.8|2206
1738541400000|2025-02-03 00:10:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|301
1738541700000|2025-02-03 00:15:00|10276.6|10274.6|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|2785
1738542000000|2025-02-03 00:20:00|10277.2|10275.2|10278.9|10276.9|10278.9|10276.9|10277.2|10275.2|2996
1738542300000|2025-02-03 00:25:00|10278.5|10276.5|10278.9|10276.9|10279.7|10277.7|10278.5|10276.5|3567
1738542600000|2025-02-03 00:30:00|10278.5|10276.5|10277|10275|10278.9|10276.9|10277|10275|2847
1738542900000|2025-02-03 00:35:00|10277.4|10275.4|10277.2|10275.2|10277.8|10275.8|10277|10275|1405
1738543200000|2025-02-03 00:40:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|878
1738543500000|2025-02-03 00:45:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|694
1738543800000|2025-02-03 00:50:00|10278.7|10276.7|10278.5|10276.5|10279.7|10277.7|10278.1|10276.1|2604
1738544100000|2025-02-03 00:55:00|10278.9|10276.9|10279.7|10277.7|10279.7|10277.7|10278.5|10276.5|917
1738544400000|2025-02-03 01:00:00|10279.3|10277.3|10280.9|10278.9|10280.9|10278.9|10279.3|10277.3|1240
1738544700000|2025-02-03 01:05:00|10281.1|10279.1|10282.4|10280.4|10282.4|10280.4|10280.5|10278.5|1353
1738545000000|2025-02-03 01:10:00|10282.8|10280.8|10281.3|10279.3|10282.8|10280.8|10281.3|10279.3|2358
1738545300000|2025-02-03 01:15:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|2077
1738545600000|2025-02-03 01:20:00|10280.5|10278.5|10279.7|10277.7|10280.5|10278.5|10279.7|10277.7|1823
1738545900000|2025-02-03 01:25:00|10280.1|10278.1|10278.9|10276.9|10280.5|10278.5|10278.9|10276.9|3619
1738546200000|2025-02-03 01:30:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10278.9|10276.9|1723
1738546500000|2025-02-03 01:35:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|918
1738546800000|2025-02-03 01:40:00|10278.9|10276.9|10279.7|10277.7|10280.1|10278.1|10278.9|10276.9|787
1738547100000|2025-02-03 01:45:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|505
1738547400000|2025-02-03 01:50:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|768
1738547700000|2025-02-03 01:55:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|663
1738548000000|2025-02-03 02:00:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|186
1738548300000|2025-02-03 02:05:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|355
1738548600000|2025-02-03 02:10:00|10279.7|10277.7|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|421
1738548900000|2025-02-03 02:15:00|10279.3|10277.3|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|216
1738549200000|2025-02-03 02:20:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|824
1738549500000|2025-02-03 02:25:00|10279.7|10277.7|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|260
1738549800000|2025-02-03 02:30:00|10279.3|10277.3|10280.1|10278.1|10280.5|10278.5|10279.3|10277.3|510
1738550100000|2025-02-03 02:35:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|374
1738550400000|2025-02-03 02:40:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|1095
1738550700000|2025-02-03 02:45:00|10281.3|10279.3|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1122
1738551000000|2025-02-03 02:50:00|10281.7|10279.7|10282.8|10280.8|10282.8|10280.8|10281.3|10279.3|1701
1738551300000|2025-02-03 02:55:00|10282.6|10280.6|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|1248
1738551600000|2025-02-03 03:00:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.9|10279.9|478
1738551900000|2025-02-03 03:05:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|391
1738552200000|2025-02-03 03:10:00|10281.7|10279.7|10281.9|10279.9|10282.4|10280.4|10281.7|10279.7|820
1738552500000|2025-02-03 03:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|387
1738552800000|2025-02-03 03:20:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|599
1738553100000|2025-02-03 03:25:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|535
1738553400000|2025-02-03 03:30:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|1129
1738553700000|2025-02-03 03:35:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|454
1738554000000|2025-02-03 03:40:00|||||||||216
1738554300000|2025-02-03 03:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|117
1738554600000|2025-02-03 03:50:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|208
1738554900000|2025-02-03 03:55:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|1270
1738555200000|2025-02-03 04:00:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.1|10280.1|1713
1738555500000|2025-02-03 04:05:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|1252
1738555800000|2025-02-03 04:10:00|10282.3|10280.3|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1291
1738556100000|2025-02-03 04:15:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|456
1738556400000|2025-02-03 04:20:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|984
1738556700000|2025-02-03 04:25:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|320
1738557000000|2025-02-03 04:30:00|10281.5|10279.5|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|288
1738557300000|2025-02-03 04:35:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|204
1738557600000|2025-02-03 04:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|165
1738557900000|2025-02-03 04:45:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|424
1738558200000|2025-02-03 04:50:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|294
1738558500000|2025-02-03 04:55:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|307
1738558800000|2025-02-03 05:00:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|342
1738559100000|2025-02-03 05:05:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|280
1738559400000|2025-02-03 05:10:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|94
1738559700000|2025-02-03 05:15:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|1259
1738560000000|2025-02-03 05:20:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|572
1738560300000|2025-02-03 05:25:00|10281.5|10279.5|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|317
1738560600000|2025-02-03 05:30:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|682
1738560900000|2025-02-03 05:35:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|741
1738561200000|2025-02-03 05:40:00|10281.3|10279.3|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|725
1738561500000|2025-02-03 05:45:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|210
1738561800000|2025-02-03 05:50:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|388
1738562100000|2025-02-03 05:55:00|||||||||680
1738562400000|2025-02-03 06:00:00|10280.7|10278.7|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|358
1738562700000|2025-02-03 06:05:00|||||||||425
1738563000000|2025-02-03 06:10:00|||||||||169
1738563300000|2025-02-03 06:15:00|10280.5|10278.5|10280.9|10278.9|10280.9|10278.9|10280.5|10278.5|218
1738563600000|2025-02-03 06:20:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|289
1738563900000|2025-02-03 06:25:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|633
1738564200000|2025-02-03 06:30:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|611
1738564500000|2025-02-03 06:35:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|436
1738564800000|2025-02-03 06:40:00|||||||||536
1738565100000|2025-02-03 06:45:00|||||||||239
1738565400000|2025-02-03 06:50:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|821
1738565700000|2025-02-03 06:55:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|1760
1738566000000|2025-02-03 07:00:00|10280.9|10278.9|10279.7|10277.7|10280.9|10278.9|10279.7|10277.7|933
1738566300000|2025-02-03 07:05:00|10280.1|10278.1|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|633
1738566600000|2025-02-03 07:10:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|1697
1738566900000|2025-02-03 07:15:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|812
1738567200000|2025-02-03 07:20:00|10279.7|10277.7|10279.3|10277.3|10279.7|10277.7|10279.3|10277.3|722
1738567500000|2025-02-03 07:25:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|271
1738567800000|2025-02-03 07:30:00|10278.9|10276.9|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|1273
1738568100000|2025-02-03 07:35:00|10279.3|10277.3|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|1380
1738568400000|2025-02-03 07:40:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277|10275|3298
1738568700000|2025-02-03 07:45:00|10277.2|10275.2|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1833
1738569000000|2025-02-03 07:50:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|2031
1738569300000|2025-02-03 07:55:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|5072
1738569600000|2025-02-03 08:00:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275|10273|2401
1738569900000|2025-02-03 08:05:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|2185
1738570200000|2025-02-03 08:10:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.2|10272.2|3397
1738570500000|2025-02-03 08:15:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.8|10272.8|1731
1738570800000|2025-02-03 08:20:00|10275.8|10273.8|10277|10275|10277|10275|10275.4|10273.4|2338
1738571100000|2025-02-03 08:25:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10275.8|10273.8|2174
1738571400000|2025-02-03 08:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|2156
1738571700000|2025-02-03 08:35:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10274.6|10272.6|2730
1738572000000|2025-02-03 08:40:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10274.2|10272.2|2413
1738572300000|2025-02-03 08:45:00|10275.4|10273.4|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|1423
1738572600000|2025-02-03 08:50:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|2077
1738572900000|2025-02-03 08:55:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1484
1738573200000|2025-02-03 09:00:00|10274.2|10272.2|10274.6|10272.6|10275|10273|10274.2|10272.2|2433
1738573500000|2025-02-03 09:05:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|1660
1738573800000|2025-02-03 09:10:00|10275.2|10273.2|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1441
1738574100000|2025-02-03 09:15:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|291
1738574400000|2025-02-03 09:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|577
1738574700000|2025-02-03 09:25:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|792
1738575000000|2025-02-03 09:30:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2044
1738575300000|2025-02-03 09:35:00|10275.8|10273.8|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1532
1738575600000|2025-02-03 09:40:00|10276.4|10274.4|10277|10275|10277|10275|10276.2|10274.2|1362
1738575900000|2025-02-03 09:45:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|599
1738576200000|2025-02-03 09:50:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|880
1738576500000|2025-02-03 09:55:00|10276.4|10274.4|10276.6|10274.6|10277|10275|10276.4|10274.4|968
1738576800000|2025-02-03 10:00:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1553
1738577100000|2025-02-03 10:05:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|990
1738577400000|2025-02-03 10:10:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|299
1738577700000|2025-02-03 10:15:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1595
1738578000000|2025-02-03 10:20:00|10275.8|10273.8|10274.2|10272.2|10275.8|10273.8|10274.2|10272.2|762
1738578300000|2025-02-03 10:25:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|362
1738578600000|2025-02-03 10:30:00|10275|10273|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|947
1738578900000|2025-02-03 10:35:00|10275.8|10273.8|10275|10273|10275.8|10273.8|10275|10273|979
1738579200000|2025-02-03 10:40:00|10275.4|10273.4|10274.2|10272.2|10275.4|10273.4|10274.2|10272.2|1199
1738579500000|2025-02-03 10:45:00|10274.6|10272.6|10275|10273|10275|10273|10274.2|10272.2|803
1738579800000|2025-02-03 10:50:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|709
1738580100000|2025-02-03 10:55:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|331
1738580400000|2025-02-03 11:00:00|10273.7|10271.7|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1734
1738580700000|2025-02-03 11:05:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1723
1738581000000|2025-02-03 11:10:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|560
1738581300000|2025-02-03 11:15:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|995
1738581600000|2025-02-03 11:20:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|968
1738581900000|2025-02-03 11:25:00|||||||||146
1738582200000|2025-02-03 11:30:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|657
1738582500000|2025-02-03 11:35:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1341
1738582800000|2025-02-03 11:40:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|234
1738583100000|2025-02-03 11:45:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|407
1738583400000|2025-02-03 11:50:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|393
1738583700000|2025-02-03 11:55:00|10275.4|10273.4|10275.8|10273.8|10276.2|10274.2|10275|10273|1248
1738584000000|2025-02-03 12:00:00|10276.2|10274.2|10277|10275|10277|10275|10276.2|10274.2|1789
1738584300000|2025-02-03 12:05:00|10277.4|10275.4|10276.2|10274.2|10277.4|10275.4|10276.2|10274.2|2427
1738584600000|2025-02-03 12:10:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.2|10274.2|1415
1738584900000|2025-02-03 12:15:00|10277|10275|10277.8|10275.8|10278.1|10276.1|10277|10275|2780
1738585200000|2025-02-03 12:20:00|10278.1|10276.1|10278.9|10276.9|10279.3|10277.3|10277.8|10275.8|2063
1738585500000|2025-02-03 12:25:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|1233
1738585800000|2025-02-03 12:30:00|10279.7|10277.7|10280.9|10278.9|10280.9|10278.9|10279.7|10277.7|4474
1738586100000|2025-02-03 12:35:00|10280.7|10278.7|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|1739
1738586400000|2025-02-03 12:40:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|1109
1738586700000|2025-02-03 12:45:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|3441
1738587000000|2025-02-03 12:50:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|2159
1738587300000|2025-02-03 12:55:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|5069
1738587600000|2025-02-03 13:00:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|1961
1738587900000|2025-02-03 13:05:00|10282.1|10280.1|10280.5|10278.5|10282.4|10280.4|10280.1|10278.1|2803
1738588200000|2025-02-03 13:10:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|3710
1738588500000|2025-02-03 13:15:00|10280.9|10278.9|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|2457
1738588800000|2025-02-03 13:20:00|10282.1|10280.1|10283.2|10281.2|10283.2|10281.2|10281.7|10279.7|5426
1738589100000|2025-02-03 13:25:00|10282.8|10280.8|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|3309
1738589400000|2025-02-03 13:30:00|10282.4|10280.4|10281.7|10279.7|10282.8|10280.8|10281.7|10279.7|5464
1738589700000|2025-02-03 13:35:00|10282.1|10280.1|10280.9|10278.9|10282.1|10280.1|10280.5|10278.5|2455
1738590000000|2025-02-03 13:40:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10279.7|10277.7|1889
1738590300000|2025-02-03 13:45:00|10280.1|10278.1|10280.5|10278.5|10280.9|10278.9|10279.3|10277.3|2155
1738590600000|2025-02-03 13:50:00|10280.1|10278.1|10280.9|10278.9|10280.9|10278.9|10280.1|10278.1|1099
1738590900000|2025-02-03 13:55:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|1169
1738591200000|2025-02-03 14:00:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|4569
1738591500000|2025-02-03 14:05:00|10280.9|10278.9|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|4102
1738591800000|2025-02-03 14:10:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|2589
1738592100000|2025-02-03 14:15:00|10281.3|10279.3|10280.5|10278.5|10282.1|10280.1|10280.1|10278.1|2912
1738592400000|2025-02-03 14:20:00|10280.1|10278.1|10280.5|10278.5|10281.3|10279.3|10280.1|10278.1|1194
1738592700000|2025-02-03 14:25:00|10280.9|10278.9|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|2277
1738593000000|2025-02-03 14:30:00|10280.5|10278.5|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|2897
1738593300000|2025-02-03 14:35:00|10281.7|10279.7|10280.9|10278.9|10281.7|10279.7|10280.5|10278.5|4234
1738593600000|2025-02-03 14:40:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|3508
1738593900000|2025-02-03 14:45:00|10280.9|10278.9|10280.1|10278.1|10281.3|10279.3|10280.1|10278.1|2980
1738594200000|2025-02-03 14:50:00|10279.7|10277.7|10280.5|10278.5|10280.9|10278.9|10279.7|10277.7|2157
1738594500000|2025-02-03 14:55:00|10280.9|10278.9|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|1859
1738594800000|2025-02-03 15:00:00|10277.8|10275.8|10280.1|10278.1|10280.1|10278.1|10277.8|10275.8|6483
1738595100000|2025-02-03 15:05:00|10279.7|10277.7|10283.2|10281.2|10283.6|10281.6|10279.7|10277.7|6349
1738595400000|2025-02-03 15:10:00|10283.6|10281.6|10284.8|10282.8|10286|10284|10283.6|10281.6|10470
1738595700000|2025-02-03 15:15:00|10284.4|10282.4|10287.5|10285.5|10287.5|10285.5|10284|10282|5590
1738596000000|2025-02-03 15:20:00|10287.1|10285.1|10281.7|10279.7|10287.5|10285.5|10280.5|10278.5|17959
1738596300000|2025-02-03 15:25:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10279.3|10277.3|21214
1738596600000|2025-02-03 15:30:00|10281.3|10279.3|10280.9|10278.9|10282.4|10280.4|10279.7|10277.7|10695
1738596900000|2025-02-03 15:35:00|10281.3|10279.3|10281.7|10279.7|10282.8|10280.8|10280.5|10278.5|4579
1738597200000|2025-02-03 15:40:00|10282.1|10280.1|10279.3|10277.3|10282.1|10280.1|10278.9|10276.9|12109
1738597500000|2025-02-03 15:45:00|10279.7|10277.7|10282.1|10280.1|10282.1|10280.1|10279.3|10277.3|5009
1738597800000|2025-02-03 15:50:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10280.9|10278.9|3604
1738598100000|2025-02-03 15:55:00|10281.7|10279.7|10281.7|10279.7|10281.9|10279.9|10280.5|10278.5|2689
1738598400000|2025-02-03 16:00:00|10281.3|10279.3|10283.2|10281.2|10283.6|10281.6|10281.1|10279.1|6676
1738598700000|2025-02-03 16:05:00|10282.8|10280.8|10283.2|10281.2|10284|10282|10282.4|10280.4|3954
1738599000000|2025-02-03 16:10:00|10282.8|10280.8|10284|10282|10284.8|10282.8|10282.8|10280.8|3833
1738599300000|2025-02-03 16:15:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10283.6|10281.6|3143
1738599600000|2025-02-03 16:20:00|10283.8|10281.8|10284.4|10282.4|10284.8|10282.8|10283.6|10281.6|1989
1738599900000|2025-02-03 16:25:00|10284.6|10282.6|10285.2|10283.2|10285.2|10283.2|10284|10282|2301
1738600200000|2025-02-03 16:30:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284|10282|1464
1738600500000|2025-02-03 16:35:00|10284.4|10282.4|10283.6|10281.6|10285.2|10283.2|10283.6|10281.6|896
1738600800000|2025-02-03 16:40:00|10284|10282|10282.8|10280.8|10284|10282|10282.6|10280.6|1546
1738601100000|2025-02-03 16:45:00|10282.4|10280.4|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|795
1738601400000|2025-02-03 16:50:00|10282.4|10280.4|10281.3|10279.3|10282.4|10280.4|10281.3|10279.3|5419
1738601700000|2025-02-03 16:55:00|10280.9|10278.9|10281.3|10279.3|10281.3|10279.3|10280.5|10278.5|2086
1738602000000|2025-02-03 17:00:00|10281.7|10279.7|10282.1|10280.1|10282.4|10280.4|10280.9|10278.9|2931
1738602300000|2025-02-03 17:05:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|3216
1738602600000|2025-02-03 17:10:00|10281.3|10279.3|10280.5|10278.5|10281.7|10279.7|10280.5|10278.5|1312
1738602900000|2025-02-03 17:15:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|1571
1738603200000|2025-02-03 17:20:00|10280.1|10278.1|10279.7|10277.7|10280.5|10278.5|10279.3|10277.3|1967
1738603500000|2025-02-03 17:25:00|10279.3|10277.3|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|2262
1738603800000|2025-02-03 17:30:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|778
1738604100000|2025-02-03 17:35:00|10280.1|10278.1|10279.3|10277.3|10280.5|10278.5|10279.3|10277.3|2114
1738604400000|2025-02-03 17:40:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1020
1738604700000|2025-02-03 17:45:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1626
1738605000000|2025-02-03 17:50:00|10280.3|10278.3|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|1293
1738605300000|2025-02-03 17:55:00|10280.5|10278.5|10280.9|10278.9|10282.8|10280.8|10279.7|10277.7|11978
1738605600000|2025-02-03 18:00:00|10281.1|10279.1|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1393
1738605900000|2025-02-03 18:05:00|10281.5|10279.5|10280.5|10278.5|10281.7|10279.7|10280.1|10278.1|2880
1738606200000|2025-02-03 18:10:00|10280.9|10278.9|10280.5|10278.5|10281.3|10279.3|10280.5|10278.5|1639
1738606500000|2025-02-03 18:15:00|10280.7|10278.7|10280.1|10278.1|10280.9|10278.9|10279.7|10277.7|1357
1738606800000|2025-02-03 18:20:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|661
1738607100000|2025-02-03 18:25:00|10279.7|10277.7|10278.5|10276.5|10279.7|10277.7|10278.5|10276.5|2690
1738607400000|2025-02-03 18:30:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|1812
1738607700000|2025-02-03 18:35:00|10277.8|10275.8|10276.6|10274.6|10277.8|10275.8|10276.6|10274.6|4263
1738608000000|2025-02-03 18:40:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|1570
1738608300000|2025-02-03 18:45:00|10276.6|10274.6|10277|10275|10277|10275|10276.2|10274.2|3473
1738608600000|2025-02-03 18:50:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|2801
1738608900000|2025-02-03 18:55:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|652
1738609200000|2025-02-03 19:00:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|1211
1738609500000|2025-02-03 19:05:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|2308
1738609800000|2025-02-03 19:10:00|10276.8|10274.8|10275.8|10273.8|10277|10275|10275.8|10273.8|3656
1738610100000|2025-02-03 19:15:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.2|10273.2|2444
1738610400000|2025-02-03 19:20:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|1208
1738610700000|2025-02-03 19:25:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1511
1738611000000|2025-02-03 19:30:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|1933
1738611300000|2025-02-03 19:35:00|10275.8|10273.8|10277|10275|10277|10275|10275.8|10273.8|1372
1738611600000|2025-02-03 19:40:00|10276.6|10274.6|10277|10275|10277|10275|10276.2|10274.2|827
1738611900000|2025-02-03 19:45:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|1669
1738612200000|2025-02-03 19:50:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|832
1738612500000|2025-02-03 19:55:00|10277.8|10275.8|10277|10275|10278.1|10276.1|10276.6|10274.6|4161
1738612800000|2025-02-03 20:00:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|2313
1738613100000|2025-02-03 20:05:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|2102
1738613400000|2025-02-03 20:10:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|1979
1738613700000|2025-02-03 20:15:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|1562
1738614000000|2025-02-03 20:20:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|840
1738614300000|2025-02-03 20:25:00|10277.4|10275.4|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|2313
1738614600000|2025-02-03 20:30:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|1862
1738614900000|2025-02-03 20:35:00|10278.5|10276.5|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|841
1738615200000|2025-02-03 20:40:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|687
1738615500000|2025-02-03 20:45:00|10278.9|10276.9|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|984
1738615800000|2025-02-03 20:50:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|845
1738616100000|2025-02-03 20:55:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1988
1738616400000|2025-02-03 21:00:00|10278.1|10276.1|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|2353
1738616700000|2025-02-03 21:05:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|358
1738617000000|2025-02-03 21:10:00|10279.3|10277.3|10278.9|10276.9|10279.3|10277.3|10278.9|10276.9|740
1738617300000|2025-02-03 21:15:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|1321
1738617600000|2025-02-03 21:20:00|10278.1|10276.1|10277.4|10275.4|10278.5|10276.5|10277|10275|3051
1738617900000|2025-02-03 21:25:00|10277.6|10275.6|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|750
1738618200000|2025-02-03 21:30:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|312
1738618500000|2025-02-03 21:35:00|10278.1|10276.1|10276.2|10274.2|10278.1|10276.1|10276.2|10274.2|5299
1738618800000|2025-02-03 21:40:00|10276.6|10274.6|10279.3|10277.3|10279.3|10277.3|10276.6|10274.6|4540
1738619100000|2025-02-03 21:45:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|1519
1738619400000|2025-02-03 21:50:00|10279.5|10277.5|10279.1|10277.1|10279.5|10277.5|10278.5|10276.5|2002
1738619700000|2025-02-03 21:55:00|10278.9|10276.9|10278.9|10276.9|10279.7|10277.7|10278.9|10276.9|946
1738623600000|2025-02-03 23:00:00|10278.5|10276.5|10277.2|10275.2|10278.5|10276.5|10277|10275|1456
1738623900000|2025-02-03 23:05:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|181
1738624200000|2025-02-03 23:10:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277.2|10275.2|144
1738624500000|2025-02-03 23:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|86
1738624800000|2025-02-03 23:20:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|38
1738625100000|2025-02-03 23:25:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|701
1738625400000|2025-02-03 23:30:00|10277.8|10275.8|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|1082
1738625700000|2025-02-03 23:35:00|10278.3|10276.3|10277.8|10275.8|10278.3|10276.3|10277.4|10275.4|462
1738626000000|2025-02-03 23:40:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|337
1738626300000|2025-02-03 23:45:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|1565
1738626600000|2025-02-03 23:50:00|10277|10275|10277|10275|10277|10275|10277|10275|17
1738626900000|2025-02-03 23:55:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|477
1738627200000|2025-02-04 00:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|656
1738627500000|2025-02-04 00:05:00|||||||||279
1738627800000|2025-02-04 00:10:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|501
1738628100000|2025-02-04 00:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|246
1738628400000|2025-02-04 00:20:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|175
1738628700000|2025-02-04 00:25:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|285
1738629000000|2025-02-04 00:30:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|725
1738629300000|2025-02-04 00:35:00|||||||||349
1738629600000|2025-02-04 00:40:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|2061
1738629900000|2025-02-04 00:45:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|941
1738630200000|2025-02-04 00:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|68
1738630500000|2025-02-04 00:55:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|524
1738630800000|2025-02-04 01:00:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|335
1738631100000|2025-02-04 01:05:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|152
1738631400000|2025-02-04 01:10:00|10277.4|10275.4|10277.4|10275.4|10277.6|10275.6|10277|10275|488
1738631700000|2025-02-04 01:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|118
1738632000000|2025-02-04 01:20:00|||||||||43
1738632300000|2025-02-04 01:25:00|||||||||23
1738632600000|2025-02-04 01:30:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|444
1738632900000|2025-02-04 01:35:00|||||||||428
1738633200000|2025-02-04 01:40:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|402
1738633500000|2025-02-04 01:45:00|10277|10275|10277|10275|10277|10275|10277|10275|43
1738633800000|2025-02-04 01:50:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|1681
1738634100000|2025-02-04 01:55:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1417
1738634400000|2025-02-04 02:00:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|469
1738634700000|2025-02-04 02:05:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|295
1738635000000|2025-02-04 02:10:00|||||||||165
1738635300000|2025-02-04 02:15:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|835
1738635600000|2025-02-04 02:20:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|976
1738635900000|2025-02-04 02:25:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|1646
1738636200000|2025-02-04 02:30:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|470
1738636500000|2025-02-04 02:35:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|215
1738636800000|2025-02-04 02:40:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|335
1738637100000|2025-02-04 02:45:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|6684
1738637400000|2025-02-04 02:50:00|||||||||23
1738637700000|2025-02-04 02:55:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|158
1738638000000|2025-02-04 03:00:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|153
1738638300000|2025-02-04 03:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|33
1738638600000|2025-02-04 03:10:00|10277|10275|10277|10275|10277|10275|10277|10275|144
1738638900000|2025-02-04 03:15:00|||||||||2
1738639200000|2025-02-04 03:20:00|||||||||16
1738639500000|2025-02-04 03:25:00|||||||||17
1738639800000|2025-02-04 03:30:00|10276.6|10274.6|10276.2|10274.2|10277|10275|10276.2|10274.2|514
1738640100000|2025-02-04 03:35:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|347
1738640400000|2025-02-04 03:40:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|358
1738640700000|2025-02-04 03:45:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|804
1738641000000|2025-02-04 03:50:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|114
1738641300000|2025-02-04 03:55:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|316
1738641600000|2025-02-04 04:00:00|||||||||86
1738641900000|2025-02-04 04:05:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|121
1738642200000|2025-02-04 04:10:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|439
1738642500000|2025-02-04 04:15:00|||||||||73
1738642800000|2025-02-04 04:20:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1081
1738643100000|2025-02-04 04:25:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|175
1738643400000|2025-02-04 04:30:00|||||||||28
1738643700000|2025-02-04 04:35:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|705
1738644000000|2025-02-04 04:40:00|||||||||47
1738644600000|2025-02-04 04:50:00|10277|10275|10277|10275|10277|10275|10277|10275|1266
1738644900000|2025-02-04 04:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|737
1738645200000|2025-02-04 05:00:00|10277.6|10275.6|10279.3|10277.3|10279.3|10277.3|10277.6|10275.6|2663
1738645500000|2025-02-04 05:05:00|10278.9|10276.9|10280.1|10278.1|10280.5|10278.5|10278.9|10276.9|1188
1738645800000|2025-02-04 05:10:00|10279.9|10277.9|10278.1|10276.1|10280.1|10278.1|10277.8|10275.8|778
1738646100000|2025-02-04 05:15:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|1086
1738646400000|2025-02-04 05:20:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|499
1738646700000|2025-02-04 05:25:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|836
1738647000000|2025-02-04 05:30:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|240
1738647300000|2025-02-04 05:35:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|98
1738647600000|2025-02-04 05:40:00|10277|10275|10276.8|10274.8|10277.4|10275.4|10276.8|10274.8|590
1738647900000|2025-02-04 05:45:00|10277|10275|10276.6|10274.6|10277|10275|10276.2|10274.2|365
1738648200000|2025-02-04 05:50:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|363
1738648500000|2025-02-04 05:55:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|221
1738648800000|2025-02-04 06:00:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|345
1738649100000|2025-02-04 06:05:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|300
1738649400000|2025-02-04 06:10:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|470
1738649700000|2025-02-04 06:15:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1059
1738650000000|2025-02-04 06:20:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|134
1738650300000|2025-02-04 06:25:00|||||||||868
1738650600000|2025-02-04 06:30:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|1278
1738650900000|2025-02-04 06:35:00|10277|10275|10276.6|10274.6|10277|10275|10276.2|10274.2|781
1738651200000|2025-02-04 06:40:00|||||||||137
1738651500000|2025-02-04 06:45:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|93
1738651800000|2025-02-04 06:50:00|||||||||150
1738652100000|2025-02-04 06:55:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|228
1738652400000|2025-02-04 07:00:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|951
1738652700000|2025-02-04 07:05:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|197
1738653000000|2025-02-04 07:10:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|295
1738653300000|2025-02-04 07:15:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|42
1738653600000|2025-02-04 07:20:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|503
1738653900000|2025-02-04 07:25:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|848
1738654200000|2025-02-04 07:30:00|10276.2|10274.2|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|494
1738654500000|2025-02-04 07:35:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|422
1738654800000|2025-02-04 07:40:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|158
1738655100000|2025-02-04 07:45:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|248
1738655400000|2025-02-04 07:50:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|1527
1738655700000|2025-02-04 07:55:00|||||||||520
1738656000000|2025-02-04 08:00:00|10275.6|10273.6|10276.2|10274.2|10276.2|10274.2|10275.6|10273.6|1200
1738656300000|2025-02-04 08:05:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|184
1738656600000|2025-02-04 08:10:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|268
1738656900000|2025-02-04 08:15:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|320
1738657200000|2025-02-04 08:20:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|194
1738657500000|2025-02-04 08:25:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|777
1738657800000|2025-02-04 08:30:00|10277|10275|10278.5|10276.5|10278.5|10276.5|10277|10275|1011
1738658100000|2025-02-04 08:35:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|501
1738658400000|2025-02-04 08:40:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|2319
1738658700000|2025-02-04 08:45:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|656
1738659000000|2025-02-04 08:50:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|454
1738659300000|2025-02-04 08:55:00|||||||||149
1738659600000|2025-02-04 09:00:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|522
1738659900000|2025-02-04 09:05:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|384
1738660200000|2025-02-04 09:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1222
1738660500000|2025-02-04 09:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|729
1738660800000|2025-02-04 09:20:00|10278.9|10276.9|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|1187
1738661100000|2025-02-04 09:25:00|10278.3|10276.3|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|292
1738661400000|2025-02-04 09:30:00|10278.5|10276.5|10279.3|10277.3|10279.3|10277.3|10278.5|10276.5|709
1738661700000|2025-02-04 09:35:00|10278.9|10276.9|10278.1|10276.1|10279.3|10277.3|10278.1|10276.1|776
1738662000000|2025-02-04 09:40:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|666
1738662300000|2025-02-04 09:45:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|167
1738662600000|2025-02-04 09:50:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|881
1738662900000|2025-02-04 09:55:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|1022
1738663200000|2025-02-04 10:00:00|10277.2|10275.2|10277.8|10275.8|10277.8|10275.8|10277.2|10275.2|1208
1738663500000|2025-02-04 10:05:00|||||||||54
1738663800000|2025-02-04 10:10:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|622
1738664100000|2025-02-04 10:15:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|454
1738664400000|2025-02-04 10:20:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|228
1738664700000|2025-02-04 10:25:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|885
1738665000000|2025-02-04 10:30:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.2|10275.2|261
1738665300000|2025-02-04 10:35:00|||||||||29
1738665600000|2025-02-04 10:40:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|240
1738665900000|2025-02-04 10:45:00|||||||||162
1738666200000|2025-02-04 10:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|691
1738666500000|2025-02-04 10:55:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|398
1738666800000|2025-02-04 11:00:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|389
1738667100000|2025-02-04 11:05:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|222
1738667400000|2025-02-04 11:10:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|269
1738667700000|2025-02-04 11:15:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|198
1738668000000|2025-02-04 11:20:00|||||||||177
1738668300000|2025-02-04 11:25:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10277.8|10275.8|1725
1738668600000|2025-02-04 11:30:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|401
1738668900000|2025-02-04 11:35:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|568
1738669200000|2025-02-04 11:40:00|||||||||280
1738669500000|2025-02-04 11:45:00|||||||||177
1738669800000|2025-02-04 11:50:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|300
1738670100000|2025-02-04 11:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|611
1738670400000|2025-02-04 12:00:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|596
1738670700000|2025-02-04 12:05:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|533
1738671000000|2025-02-04 12:10:00|10277.6|10275.6|10276.6|10274.6|10277.6|10275.6|10276.6|10274.6|280
1738671300000|2025-02-04 12:15:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|1026
1738671600000|2025-02-04 12:20:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|511
1738671900000|2025-02-04 12:25:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|1000
1738672200000|2025-02-04 12:30:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|682
1738672500000|2025-02-04 12:35:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|904
1738672800000|2025-02-04 12:40:00|10278|10276|10277.4|10275.4|10278.1|10276.1|10277|10275|1158
1738673100000|2025-02-04 12:45:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|788
1738673400000|2025-02-04 12:50:00|10277.4|10275.4|10277.4|10275.4|10277.6|10275.6|10277.4|10275.4|660
1738673700000|2025-02-04 12:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|2767
1738674000000|2025-02-04 13:00:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10275.8|10273.8|2432
1738674300000|2025-02-04 13:05:00|10277|10275|10277|10275|10277.4|10275.4|10276.2|10274.2|2419
1738674600000|2025-02-04 13:10:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|1479
1738674900000|2025-02-04 13:15:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10277.8|10275.8|2226
1738675200000|2025-02-04 13:20:00|10277.8|10275.8|10276.6|10274.6|10278.1|10276.1|10276.6|10274.6|4929
1738675500000|2025-02-04 13:25:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|2852
1738675800000|2025-02-04 13:30:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|3372
1738676100000|2025-02-04 13:35:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|2763
1738676400000|2025-02-04 13:40:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|1201
1738676700000|2025-02-04 13:45:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10275|10273|4498
1738677000000|2025-02-04 13:50:00|10274.8|10272.8|10275.4|10273.4|10275.4|10273.4|10274.6|10272.6|3394
1738677300000|2025-02-04 13:55:00|10275|10273|10276.6|10274.6|10276.6|10274.6|10275|10273|3364
1738677600000|2025-02-04 14:00:00|10276.2|10274.2|10276.2|10274.2|10277|10275|10275.8|10273.8|2592
1738677900000|2025-02-04 14:05:00|10275.8|10273.8|10277|10275|10277|10275|10275.8|10273.8|1768
1738678200000|2025-02-04 14:10:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|1161
1738678500000|2025-02-04 14:15:00|10276.2|10274.2|10277|10275|10277.4|10275.4|10276.2|10274.2|2843
1738678800000|2025-02-04 14:20:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|1587
1738679100000|2025-02-04 14:25:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|2939
1738679400000|2025-02-04 14:30:00|10277.6|10275.6|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|2273
1738679700000|2025-02-04 14:35:00|10278.1|10276.1|10279.3|10277.3|10279.3|10277.3|10277.8|10275.8|5209
1738680000000|2025-02-04 14:40:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|4255
1738680300000|2025-02-04 14:45:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|1509
1738680600000|2025-02-04 14:50:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|2651
1738680900000|2025-02-04 14:55:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|4557
1738681200000|2025-02-04 15:00:00|10280.5|10278.5|10283.2|10281.2|10284|10282|10280.1|10278.1|15827
1738681500000|2025-02-04 15:05:00|10282.8|10280.8|10281.7|10279.7|10282.8|10280.8|10280.9|10278.9|3693
1738681800000|2025-02-04 15:10:00|10282.1|10280.1|10282.1|10280.1|10282.8|10280.8|10281.3|10279.3|8801
1738682100000|2025-02-04 15:15:00|10281.7|10279.7|10282.8|10280.8|10283.2|10281.2|10281.7|10279.7|3804
1738682400000|2025-02-04 15:20:00|10283.2|10281.2|10283.6|10281.6|10284|10282|10282.8|10280.8|5734
1738682700000|2025-02-04 15:25:00|10283.2|10281.2|10282.4|10280.4|10283.6|10281.6|10282.4|10280.4|5042
1738683000000|2025-02-04 15:30:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10281.7|10279.7|4116
1738683300000|2025-02-04 15:35:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1664
1738683600000|2025-02-04 15:40:00|10282.8|10280.8|10282.1|10280.1|10282.8|10280.8|10282.1|10280.1|2039
1738683900000|2025-02-04 15:45:00|10282.4|10280.4|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|2370
1738684200000|2025-02-04 15:50:00|10282.4|10280.4|10283.6|10281.6|10283.6|10281.6|10282.4|10280.4|2595
1738684500000|2025-02-04 15:55:00|10283.2|10281.2|10283.2|10281.2|10284|10282|10283.2|10281.2|2330
1738684800000|2025-02-04 16:00:00|10283.6|10281.6|10284.4|10282.4|10284.4|10282.4|10283.2|10281.2|2287
1738685100000|2025-02-04 16:05:00|10284|10282|10284|10282|10284.4|10282.4|10283.6|10281.6|1407
1738685400000|2025-02-04 16:10:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|338
1738685700000|2025-02-04 16:15:00|10283.6|10281.6|10284|10282|10284.4|10282.4|10283.6|10281.6|1315
1738686000000|2025-02-04 16:20:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.2|10281.2|8334
1738686300000|2025-02-04 16:25:00|10283.8|10281.8|10283.2|10281.2|10284|10282|10283.2|10281.2|3842
1738686600000|2025-02-04 16:30:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|1070
1738686900000|2025-02-04 16:35:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10283.6|10281.6|2762
1738687200000|2025-02-04 16:40:00|10283.6|10281.6|10283.2|10281.2|10284|10282|10283.2|10281.2|751
1738687500000|2025-02-04 16:45:00|10283.6|10281.6|10284|10282|10284|10282|10283.2|10281.2|815
1738687800000|2025-02-04 16:50:00|||||||||271
1738688100000|2025-02-04 16:55:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|1401
1738688400000|2025-02-04 17:00:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|504
1738688700000|2025-02-04 17:05:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|973
1738689000000|2025-02-04 17:10:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|2002
1738689300000|2025-02-04 17:15:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1916
1738689600000|2025-02-04 17:20:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1572
1738689900000|2025-02-04 17:25:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|2614
1738690200000|2025-02-04 17:30:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|1173
1738690500000|2025-02-04 17:35:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|1187
1738690800000|2025-02-04 17:40:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1646
1738691100000|2025-02-04 17:45:00|10285.4|10283.4|10285.2|10283.2|10285.4|10283.4|10285.2|10283.2|1280
1738691400000|2025-02-04 17:50:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|1118
1738691700000|2025-02-04 17:55:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|871
1738692000000|2025-02-04 18:00:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|616
1738692300000|2025-02-04 18:05:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1370
1738692600000|2025-02-04 18:10:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|771
1738692900000|2025-02-04 18:15:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1361
1738693200000|2025-02-04 18:20:00|10285.8|10283.8|10286|10284|10286.4|10284.4|10285.6|10283.6|6145
1738693500000|2025-02-04 18:25:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|747
1738693800000|2025-02-04 18:30:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1116
1738694100000|2025-02-04 18:35:00|10285.8|10283.8|10286|10284|10286|10284|10285.6|10283.6|645
1738694400000|2025-02-04 18:40:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1977
1738694700000|2025-02-04 18:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10285.6|10283.6|2521
1738695000000|2025-02-04 18:50:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|716
1738695300000|2025-02-04 18:55:00|10286|10284|10285.2|10283.2|10286|10284|10285.2|10283.2|1491
1738695600000|2025-02-04 19:00:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1625
1738695900000|2025-02-04 19:05:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|473
1738696200000|2025-02-04 19:10:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|1268
1738696500000|2025-02-04 19:15:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.2|10283.2|958
1738696800000|2025-02-04 19:20:00|10285.2|10283.2|10286|10284|10286.4|10284.4|10285.2|10283.2|2044
1738697100000|2025-02-04 19:25:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|1272
1738697400000|2025-02-04 19:30:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|1058
1738697700000|2025-02-04 19:35:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|1798
1738698000000|2025-02-04 19:40:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|1063
1738698300000|2025-02-04 19:45:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|1680
1738698600000|2025-02-04 19:50:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|949
1738698900000|2025-02-04 19:55:00|10285.6|10283.6|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|9370
1738699200000|2025-02-04 20:00:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|1976
1738699500000|2025-02-04 20:05:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|1715
1738699800000|2025-02-04 20:10:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|408
1738700100000|2025-02-04 20:15:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|357
1738700400000|2025-02-04 20:20:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|422
1738700700000|2025-02-04 20:25:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|975
1738701000000|2025-02-04 20:30:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|1990
1738701300000|2025-02-04 20:35:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|1337
1738701600000|2025-02-04 20:40:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|2090
1738701900000|2025-02-04 20:45:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|1894
1738702200000|2025-02-04 20:50:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|2147
1738702500000|2025-02-04 20:55:00|10285.8|10283.8|10285.2|10283.2|10286|10284|10285.2|10283.2|1669
1738702800000|2025-02-04 21:00:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1622
1738703100000|2025-02-04 21:05:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|2394
1738703400000|2025-02-04 21:10:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1314
1738703700000|2025-02-04 21:15:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|507
1738704000000|2025-02-04 21:20:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|367
1738704300000|2025-02-04 21:25:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1877
1738704600000|2025-02-04 21:30:00|||||||||874
1738704900000|2025-02-04 21:35:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1124
1738705200000|2025-02-04 21:40:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|2822
1738705500000|2025-02-04 21:45:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1139
1738705800000|2025-02-04 21:50:00|||||||||230
1738706100000|2025-02-04 21:55:00|||||||||1159
1738710000000|2025-02-04 23:00:00|10284.8|10282.8|10284.4|10282.4|10285|10283|10284.4|10282.4|504
1738710300000|2025-02-04 23:05:00|||||||||63
1738710600000|2025-02-04 23:10:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|462
1738710900000|2025-02-04 23:15:00|10284.6|10282.6|10284|10282|10284.6|10282.6|10284|10282|317
1738711200000|2025-02-04 23:20:00|10283.8|10281.8|10284|10282|10284|10282|10283.6|10281.6|346
1738711500000|2025-02-04 23:25:00|||||||||102
1738711800000|2025-02-04 23:30:00|10283.8|10281.8|10284|10282|10284|10282|10283.2|10281.2|1334
1738712100000|2025-02-04 23:35:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|28
1738712400000|2025-02-04 23:40:00|||||||||43
1738712700000|2025-02-04 23:45:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|704
1738713000000|2025-02-04 23:50:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|111
1738713300000|2025-02-04 23:55:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.4|10281.4|232
1738713600000|2025-02-05 00:00:00|10284|10282|10284|10282|10284|10282|10284|10282|27
1738713900000|2025-02-05 00:05:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|85
1738714200000|2025-02-05 00:10:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|146
1738714500000|2025-02-05 00:15:00|10282.8|10280.8|10283.6|10281.6|10283.6|10281.6|10282.8|10280.8|570
1738714800000|2025-02-05 00:20:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|126
1738715100000|2025-02-05 00:25:00|||||||||11
1738715400000|2025-02-05 00:30:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|602
1738715700000|2025-02-05 00:35:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|51
1738716000000|2025-02-05 00:40:00|10282.8|10280.8|10282.8|10280.8|10283.2|10281.2|10282.8|10280.8|215
1738716300000|2025-02-05 00:45:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|87
1738716600000|2025-02-05 00:50:00|10283|10281|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|183
1738716900000|2025-02-05 00:55:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|150
1738717200000|2025-02-05 01:00:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|94
1738717500000|2025-02-05 01:05:00|||||||||30
1738717800000|2025-02-05 01:10:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|362
1738718100000|2025-02-05 01:15:00|||||||||46
1738718400000|2025-02-05 01:20:00|||||||||1
1738718700000|2025-02-05 01:25:00|10283.8|10281.8|10284|10282|10284|10282|10283.6|10281.6|95
1738719000000|2025-02-05 01:30:00|||||||||31
1738719300000|2025-02-05 01:35:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284.2|10282.2|225
1738719600000|2025-02-05 01:40:00|10284|10282|10284|10282|10284|10282|10284|10282|174
1738719900000|2025-02-05 01:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284|10282|497
1738720200000|2025-02-05 01:50:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|172
1738720500000|2025-02-05 01:55:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|42
1738720800000|2025-02-05 02:00:00|||||||||18
1738721100000|2025-02-05 02:05:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|347
1738721400000|2025-02-05 02:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|40
1738721700000|2025-02-05 02:15:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284|10282|298
1738722300000|2025-02-05 02:25:00|||||||||733
1738722600000|2025-02-05 02:30:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1216
1738722900000|2025-02-05 02:35:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|183
1738723200000|2025-02-05 02:40:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|481
1738723500000|2025-02-05 02:45:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|388
1738723800000|2025-02-05 02:50:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|482
1738724100000|2025-02-05 02:55:00|10284|10282|10284.4|10282.4|10284.8|10282.8|10284|10282|134
1738724400000|2025-02-05 03:00:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|614
1738724700000|2025-02-05 03:05:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|12
1738725000000|2025-02-05 03:10:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|68
1738725300000|2025-02-05 03:15:00|||||||||12
1738725600000|2025-02-05 03:20:00|||||||||2
1738725900000|2025-02-05 03:25:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|218
1738726200000|2025-02-05 03:30:00|||||||||468
1738726500000|2025-02-05 03:35:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|47
1738726800000|2025-02-05 03:40:00|||||||||145
1738727100000|2025-02-05 03:45:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|209
1738727400000|2025-02-05 03:50:00|||||||||89
1738727700000|2025-02-05 03:55:00|10285.4|10283.4|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|189
1738728000000|2025-02-05 04:00:00|||||||||151
1738728300000|2025-02-05 04:05:00|||||||||32
1738728600000|2025-02-05 04:10:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|426
1738728900000|2025-02-05 04:15:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|308
1738729200000|2025-02-05 04:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|374
1738729500000|2025-02-05 04:25:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|74
1738730100000|2025-02-05 04:35:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|56
1738730400000|2025-02-05 04:40:00|||||||||2
1738730700000|2025-02-05 04:45:00|||||||||30
1738731000000|2025-02-05 04:50:00|||||||||38
1738731300000|2025-02-05 04:55:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|523
1738731600000|2025-02-05 05:00:00|||||||||72
1738731900000|2025-02-05 05:05:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|112
1738732200000|2025-02-05 05:10:00|||||||||4
1738732500000|2025-02-05 05:15:00|||||||||67
1738732800000|2025-02-05 05:20:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|127
1738733100000|2025-02-05 05:25:00|||||||||53
1738733400000|2025-02-05 05:30:00|||||||||10
1738733700000|2025-02-05 05:35:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|32
1738734000000|2025-02-05 05:40:00|||||||||3
1738734300000|2025-02-05 05:45:00|||||||||10
1738734900000|2025-02-05 05:55:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|69
1738735200000|2025-02-05 06:00:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|58
1738735500000|2025-02-05 06:05:00|||||||||10
1738735800000|2025-02-05 06:10:00|||||||||15
1738736100000|2025-02-05 06:15:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|512
1738736400000|2025-02-05 06:20:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|188
1738736700000|2025-02-05 06:25:00|10285.2|10283.2|10286|10284|10286|10284|10285.2|10283.2|235
1738737000000|2025-02-05 06:30:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|800
1738737300000|2025-02-05 06:35:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|122
1738737600000|2025-02-05 06:40:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|367
1738737900000|2025-02-05 06:45:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|1122
1738738200000|2025-02-05 06:50:00|10286.2|10284.2|10286|10284|10286.2|10284.2|10286|10284|146
1738738500000|2025-02-05 06:55:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|463
1738738800000|2025-02-05 07:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|257
1738739100000|2025-02-05 07:05:00|||||||||101
1738739400000|2025-02-05 07:10:00|10285.8|10283.8|10286|10284|10286|10284|10285.6|10283.6|190
1738739700000|2025-02-05 07:15:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|241
1738740000000|2025-02-05 07:20:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|88
1738740300000|2025-02-05 07:25:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|195
1738740600000|2025-02-05 07:30:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|193
1738740900000|2025-02-05 07:35:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286|10284|419
1738741200000|2025-02-05 07:40:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|490
1738741500000|2025-02-05 07:45:00|10286.4|10284.4|10287.5|10285.5|10287.9|10285.9|10286.4|10284.4|1489
1738741800000|2025-02-05 07:50:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|817
1738742100000|2025-02-05 07:55:00|||||||||293
1738742400000|2025-02-05 08:00:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|559
1738742700000|2025-02-05 08:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|404
1738743000000|2025-02-05 08:10:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|512
1738743300000|2025-02-05 08:15:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|149
1738743600000|2025-02-05 08:20:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|653
1738743900000|2025-02-05 08:25:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|314
1738744200000|2025-02-05 08:30:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|709
1738744500000|2025-02-05 08:35:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|307
1738744800000|2025-02-05 08:40:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10287.1|10285.1|313
1738745100000|2025-02-05 08:45:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|251
1738745400000|2025-02-05 08:50:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|104
1738745700000|2025-02-05 08:55:00|10287.5|10285.5|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|103
1738746000000|2025-02-05 09:00:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1929
1738746300000|2025-02-05 09:05:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|151
1738746600000|2025-02-05 09:10:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|536
1738746900000|2025-02-05 09:15:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|493
1738747200000|2025-02-05 09:20:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|290
1738747500000|2025-02-05 09:25:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|815
1738747800000|2025-02-05 09:30:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|818
1738748100000|2025-02-05 09:35:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|453
1738748400000|2025-02-05 09:40:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|783
1738748700000|2025-02-05 09:45:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|492
1738749000000|2025-02-05 09:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|590
1738749300000|2025-02-05 09:55:00|||||||||116
1738749600000|2025-02-05 10:00:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1011
1738749900000|2025-02-05 10:05:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|867
1738750200000|2025-02-05 10:10:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|421
1738750500000|2025-02-05 10:15:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|500
1738750800000|2025-02-05 10:20:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|899
1738751100000|2025-02-05 10:25:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|454
1738751400000|2025-02-05 10:30:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1488
1738751700000|2025-02-05 10:35:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|638
1738752000000|2025-02-05 10:40:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|597
1738752300000|2025-02-05 10:45:00|||||||||229
1738752600000|2025-02-05 10:50:00|||||||||64
1738752900000|2025-02-05 10:55:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|293
1738753200000|2025-02-05 11:00:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|694
1738753500000|2025-02-05 11:05:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|825
1738753800000|2025-02-05 11:10:00|||||||||40
1738754100000|2025-02-05 11:15:00|10290.1|10288.1|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|328
1738754400000|2025-02-05 11:20:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|754
1738754700000|2025-02-05 11:25:00|10290.3|10288.3|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|107
1738755000000|2025-02-05 11:30:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|360
1738755300000|2025-02-05 11:35:00|||||||||384
1738755600000|2025-02-05 11:40:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|444
1738755900000|2025-02-05 11:45:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|591
1738756200000|2025-02-05 11:50:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|127
1738756500000|2025-02-05 11:55:00|10289.3|10287.3|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|417
1738756800000|2025-02-05 12:00:00|||||||||274
1738757100000|2025-02-05 12:05:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|3395
1738757400000|2025-02-05 12:10:00|10289.1|10287.1|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|3806
1738757700000|2025-02-05 12:15:00|||||||||668
1738758000000|2025-02-05 12:20:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|2793
1738758300000|2025-02-05 12:25:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|1200
1738758600000|2025-02-05 12:30:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|3846
1738758900000|2025-02-05 12:35:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|3700
1738759200000|2025-02-05 12:40:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|2421
1738759500000|2025-02-05 12:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|3417
1738759800000|2025-02-05 12:50:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|4002
1738760100000|2025-02-05 12:55:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|535
1738760400000|2025-02-05 13:00:00|10289.9|10287.9|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|1917
1738760700000|2025-02-05 13:05:00|10290.6|10288.6|10291|10289|10291|10289|10290.3|10288.3|4463
1738761000000|2025-02-05 13:10:00|10291.4|10289.4|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|2925
1738761300000|2025-02-05 13:15:00|10289.9|10287.9|10289.9|10287.9|10290.8|10288.8|10289.1|10287.1|7062
1738761600000|2025-02-05 13:20:00|10290.3|10288.3|10291|10289|10291.4|10289.4|10289.1|10287.1|3621
1738761900000|2025-02-05 13:25:00|10290.6|10288.6|10290.8|10288.8|10291|10289|10290.3|10288.3|3281
1738762200000|2025-02-05 13:30:00|10290.6|10288.6|10290.6|10288.6|10293|10291|10290.3|10288.3|3518
1738762500000|2025-02-05 13:35:00|10290.3|10288.3|10290.6|10288.6|10291|10289|10290.3|10288.3|3653
1738762800000|2025-02-05 13:40:00|10290.3|10288.3|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|3433
1738763100000|2025-02-05 13:45:00|10289.5|10287.5|10289.1|10287.1|10289.9|10287.9|10288.7|10286.7|3608
1738763400000|2025-02-05 13:50:00|10288.9|10286.9|10288.3|10286.3|10289.1|10287.1|10287.9|10285.9|4145
1738763700000|2025-02-05 13:55:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|2148
1738764000000|2025-02-05 14:00:00|10288.3|10286.3|10286.7|10284.7|10288.3|10286.3|10286.7|10284.7|2931
1738764300000|2025-02-05 14:05:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.7|10284.7|3218
1738764600000|2025-02-05 14:10:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.5|10285.5|5891
1738764900000|2025-02-05 14:15:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1198
1738765200000|2025-02-05 14:20:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|1615
1738765500000|2025-02-05 14:25:00|10287.9|10285.9|10288.7|10286.7|10288.9|10286.9|10287.9|10285.9|2709
1738765800000|2025-02-05 14:30:00|10289.1|10287.1|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|4041
1738766100000|2025-02-05 14:35:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|2626
1738766400000|2025-02-05 14:40:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10288.7|10286.7|3842
1738766700000|2025-02-05 14:45:00|10288.7|10286.7|10290.3|10288.3|10290.3|10288.3|10288.3|10286.3|7404
1738767000000|2025-02-05 14:50:00|10289.9|10287.9|10289.9|10287.9|10290.6|10288.6|10289.5|10287.5|6696
1738767300000|2025-02-05 14:55:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10289.1|10287.1|2588
1738767600000|2025-02-05 15:00:00|10289.9|10287.9|10293.8|10291.8|10295.3|10293.3|10289.9|10287.9|22377
1738767900000|2025-02-05 15:05:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10292.6|10290.6|9486
1738768200000|2025-02-05 15:10:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293|10291|5722
1738768500000|2025-02-05 15:15:00|10294.2|10292.2|10294.6|10292.6|10295.3|10293.3|10293.8|10291.8|5628
1738768800000|2025-02-05 15:20:00|10294.9|10292.9|10293.4|10291.4|10295.3|10293.3|10293|10291|4858
1738769100000|2025-02-05 15:25:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293|10291|1343
1738769400000|2025-02-05 15:30:00|10293.8|10291.8|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|2090
1738769700000|2025-02-05 15:35:00|10293.4|10291.4|10294.2|10292.2|10294.2|10292.2|10293|10291|2218
1738770000000|2025-02-05 15:40:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10293.8|10291.8|1746
1738770300000|2025-02-05 15:45:00|10294.6|10292.6|10293|10291|10294.6|10292.6|10292.6|10290.6|1642
1738770600000|2025-02-05 15:50:00|10292.6|10290.6|10293|10291|10293.4|10291.4|10292.6|10290.6|2800
1738770900000|2025-02-05 15:55:00|10293.4|10291.4|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1287
1738771200000|2025-02-05 16:00:00|10294.2|10292.2|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|2813
1738771500000|2025-02-05 16:05:00|10294.6|10292.6|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|3001
1738771800000|2025-02-05 16:10:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|2027
1738772100000|2025-02-05 16:15:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|3018
1738772400000|2025-02-05 16:20:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|978
1738772700000|2025-02-05 16:25:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|1533
1738773000000|2025-02-05 16:30:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|4113
1738773300000|2025-02-05 16:35:00|10294.2|10292.2|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|3317
1738773600000|2025-02-05 16:40:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|559
1738773900000|2025-02-05 16:45:00|10293|10291|10293.4|10291.4|10293.8|10291.8|10293|10291|1002
1738774200000|2025-02-05 16:50:00|10293|10291|10293.8|10291.8|10294.2|10292.2|10293|10291|1808
1738774500000|2025-02-05 16:55:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|1612
1738774800000|2025-02-05 17:00:00|10293.8|10291.8|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|1053
1738775100000|2025-02-05 17:05:00|10294.9|10292.9|10293.8|10291.8|10294.9|10292.9|10293.8|10291.8|1827
1738775400000|2025-02-05 17:10:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1259
1738775700000|2025-02-05 17:15:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|1095
1738776000000|2025-02-05 17:20:00|10294.6|10292.6|10293.4|10291.4|10294.6|10292.6|10293.4|10291.4|5741
1738776300000|2025-02-05 17:25:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|1420
1738776600000|2025-02-05 17:30:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|2240
1738776900000|2025-02-05 17:35:00|10293|10291|10292.6|10290.6|10293|10291|10292.6|10290.6|3055
1738777200000|2025-02-05 17:40:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|430
1738777500000|2025-02-05 17:45:00|10292.6|10290.6|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|1806
1738777800000|2025-02-05 17:50:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|1089
1738778100000|2025-02-05 17:55:00|10293|10291|10293|10291|10293|10291|10293|10291|612
1738778400000|2025-02-05 18:00:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293|10291|1120
1738778700000|2025-02-05 18:05:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|1970
1738779000000|2025-02-05 18:10:00|10292.6|10290.6|10292.6|10290.6|10293|10291|10292.6|10290.6|449
1738779300000|2025-02-05 18:15:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|1011
1738779600000|2025-02-05 18:20:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293|10291|727
1738779900000|2025-02-05 18:25:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|1315
1738780200000|2025-02-05 18:30:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|974
1738780500000|2025-02-05 18:35:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|598
1738780800000|2025-02-05 18:40:00|||||||||924
1738781100000|2025-02-05 18:45:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|2644
1738781400000|2025-02-05 18:50:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|1429
1738781700000|2025-02-05 18:55:00|10294.9|10292.9|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|1363
1738782000000|2025-02-05 19:00:00|10294.6|10292.6|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|2708
1738782300000|2025-02-05 19:05:00|10294.6|10292.6|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|2721
1738782600000|2025-02-05 19:10:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|852
1738782900000|2025-02-05 19:15:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|2163
1738783200000|2025-02-05 19:20:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|1096
1738783500000|2025-02-05 19:25:00|||||||||644
1738783800000|2025-02-05 19:30:00|10293|10291|10292.6|10290.6|10293|10291|10292.2|10290.2|4162
1738784100000|2025-02-05 19:35:00|10292.2|10290.2|10292.2|10290.2|10292.6|10290.6|10292.2|10290.2|1284
1738784400000|2025-02-05 19:40:00|10291.8|10289.8|10291.8|10289.8|10292.2|10290.2|10291.8|10289.8|3045
1738784700000|2025-02-05 19:45:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291|10289|2705
1738785000000|2025-02-05 19:50:00|10291.6|10289.6|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|1301
1738785300000|2025-02-05 19:55:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291|10289|4893
1738785600000|2025-02-05 20:00:00|10291.2|10289.2|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|5228
1738785900000|2025-02-05 20:05:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|1137
1738786200000|2025-02-05 20:10:00|10291|10289|10291|10289|10291|10289|10291|10289|630
1738786500000|2025-02-05 20:15:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|796
1738786800000|2025-02-05 20:20:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|412
1738787100000|2025-02-05 20:25:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|733
1738787400000|2025-02-05 20:30:00|10291|10289|10291.8|10289.8|10291.8|10289.8|10291|10289|1983
1738787700000|2025-02-05 20:35:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|1259
1738788000000|2025-02-05 20:40:00|10291.2|10289.2|10291|10289|10291.4|10289.4|10291|10289|1647
1738788300000|2025-02-05 20:45:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|1597
1738788600000|2025-02-05 20:50:00|10291|10289|10291|10289|10291|10289|10290.6|10288.6|1796
1738788900000|2025-02-05 20:55:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.3|10288.3|2318
1738789200000|2025-02-05 21:00:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|2629
1738789500000|2025-02-05 21:05:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1571
1738789800000|2025-02-05 21:10:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1045
1738790100000|2025-02-05 21:15:00|||||||||1336
1738790400000|2025-02-05 21:20:00|10290.3|10288.3|10291|10289|10291|10289|10290.3|10288.3|5933
1738790700000|2025-02-05 21:25:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|976
1738791000000|2025-02-05 21:30:00|10290.6|10288.6|10291|10289|10291|10289|10290.6|10288.6|1047
1738791300000|2025-02-05 21:35:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|3269
1738791600000|2025-02-05 21:40:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|1387
1738791900000|2025-02-05 21:45:00|10290.3|10288.3|10290.3|10288.3|10290.5|10288.5|10290.3|10288.3|1364
1738792200000|2025-02-05 21:50:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|2173
1738792500000|2025-02-05 21:55:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|1256
1738796400000|2025-02-05 23:00:00|10291|10289|10290.3|10288.3|10291|10289|10290.3|10288.3|98
1738796700000|2025-02-05 23:05:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|62
1738797000000|2025-02-05 23:10:00|10289.5|10287.5|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|2194
1738797300000|2025-02-05 23:15:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|896
1738797600000|2025-02-05 23:20:00|10288.3|10286.3|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|772
1738797900000|2025-02-05 23:25:00|||||||||83
1738798200000|2025-02-05 23:30:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|324
1738798500000|2025-02-05 23:35:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|260
1738798800000|2025-02-05 23:40:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|215
1738799100000|2025-02-05 23:45:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|41
1738799400000|2025-02-05 23:50:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|359
1738799700000|2025-02-05 23:55:00|||||||||264
1738800000000|2025-02-06 00:00:00|10289.1|10287.1|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|588
1738800300000|2025-02-06 00:05:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|323
1738800600000|2025-02-06 00:10:00|10289.1|10287.1|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|709
1738800900000|2025-02-06 00:15:00|10289.1|10287.1|10288.3|10286.3|10289.1|10287.1|10288.3|10286.3|912
1738801200000|2025-02-06 00:20:00|10287.9|10285.9|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1092
1738801500000|2025-02-06 00:25:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|213
1738801800000|2025-02-06 00:30:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|146
1738802100000|2025-02-06 00:35:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|413
1738802400000|2025-02-06 00:40:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|230
1738802700000|2025-02-06 00:45:00|10289.5|10287.5|10288.7|10286.7|10289.5|10287.5|10288.7|10286.7|688
1738803000000|2025-02-06 00:50:00|||||||||71
1738803300000|2025-02-06 00:55:00|||||||||201
1738803600000|2025-02-06 01:00:00|||||||||458
1738803900000|2025-02-06 01:05:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|1021
1738804200000|2025-02-06 01:10:00|||||||||5
1738804500000|2025-02-06 01:15:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|186
1738804800000|2025-02-06 01:20:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|979
1738805100000|2025-02-06 01:25:00|10289.9|10287.9|10290.3|10288.3|10290.3|10288.3|10289.9|10287.9|63
1738805400000|2025-02-06 01:30:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|266
1738805700000|2025-02-06 01:35:00|||||||||187
1738806000000|2025-02-06 01:40:00|||||||||62
1738806300000|2025-02-06 01:45:00|10290.5|10288.5|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|39
1738806600000|2025-02-06 01:50:00|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|10290.3|10288.3|246
1738806900000|2025-02-06 01:55:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|99
1738807200000|2025-02-06 02:00:00|10291|10289|10291|10289|10291|10289|10291|10289|241
1738807500000|2025-02-06 02:05:00|||||||||86
1738807800000|2025-02-06 02:10:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|759
1738808100000|2025-02-06 02:15:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|137
1738808400000|2025-02-06 02:20:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|49
1738808700000|2025-02-06 02:25:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|208
1738809000000|2025-02-06 02:30:00|||||||||60
1738809300000|2025-02-06 02:35:00|10290.3|10288.3|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|1298
1738809600000|2025-02-06 02:40:00|10289.7|10287.7|10289.5|10287.5|10289.7|10287.7|10289.5|10287.5|141
1738809900000|2025-02-06 02:45:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|512
1738810200000|2025-02-06 02:50:00|||||||||21
1738810500000|2025-02-06 02:55:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|69
1738810800000|2025-02-06 03:00:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|13
1738811100000|2025-02-06 03:05:00|||||||||102
1738811400000|2025-02-06 03:10:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|32
1738812000000|2025-02-06 03:20:00|||||||||6
1738812300000|2025-02-06 03:25:00|||||||||100
1738812600000|2025-02-06 03:30:00|10289.7|10287.7|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|95
1738812900000|2025-02-06 03:35:00|10290.1|10288.1|10289.5|10287.5|10290.3|10288.3|10289.5|10287.5|916
1738813200000|2025-02-06 03:40:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|152
1738813500000|2025-02-06 03:45:00|||||||||176
1738813800000|2025-02-06 03:50:00|10289.1|10287.1|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|2156
1738814100000|2025-02-06 03:55:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.7|10286.7|343
1738814400000|2025-02-06 04:00:00|||||||||19
1738814700000|2025-02-06 04:05:00|||||||||32
1738815000000|2025-02-06 04:10:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|204
1738815300000|2025-02-06 04:15:00|||||||||3
1738815600000|2025-02-06 04:20:00|||||||||1
1738815900000|2025-02-06 04:25:00|||||||||57
1738816200000|2025-02-06 04:30:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10289.1|10287.1|102
1738816500000|2025-02-06 04:35:00|||||||||301
1738816800000|2025-02-06 04:40:00|10289.9|10287.9|10289.1|10287.1|10289.9|10287.9|10289.1|10287.1|551
1738817100000|2025-02-06 04:45:00|||||||||43
1738817700000|2025-02-06 04:55:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|49
1738818000000|2025-02-06 05:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|223
1738818300000|2025-02-06 05:05:00|10288.5|10286.5|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|362
1738818600000|2025-02-06 05:10:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1034
1738818900000|2025-02-06 05:15:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|266
1738819200000|2025-02-06 05:20:00|||||||||22
1738819500000|2025-02-06 05:25:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|189
1738819800000|2025-02-06 05:30:00|||||||||31
1738820100000|2025-02-06 05:35:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|261
1738820400000|2025-02-06 05:40:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|561
1738820700000|2025-02-06 05:45:00|||||||||33
1738821000000|2025-02-06 05:50:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|624
1738821300000|2025-02-06 05:55:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|175
1738821600000|2025-02-06 06:00:00|||||||||16
1738821900000|2025-02-06 06:05:00|||||||||93
1738822200000|2025-02-06 06:10:00|||||||||49
1738822500000|2025-02-06 06:15:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|329
1738822800000|2025-02-06 06:20:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|305
1738823100000|2025-02-06 06:25:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|325
1738823400000|2025-02-06 06:30:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|529
1738823700000|2025-02-06 06:35:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|74
1738824000000|2025-02-06 06:40:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|119
1738824300000|2025-02-06 06:45:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|283
1738824600000|2025-02-06 06:50:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|447
1738824900000|2025-02-06 06:55:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1035
1738825200000|2025-02-06 07:00:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|638
1738825500000|2025-02-06 07:05:00|||||||||418
1738825800000|2025-02-06 07:10:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|860
1738826100000|2025-02-06 07:15:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|236
1738826400000|2025-02-06 07:20:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|396
1738826700000|2025-02-06 07:25:00|||||||||274
1738827000000|2025-02-06 07:30:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|373
1738827300000|2025-02-06 07:35:00|10287.9|10285.9|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|179
1738827600000|2025-02-06 07:40:00|10287.1|10285.1|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|1182
1738827900000|2025-02-06 07:45:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286|10284|2506
1738828200000|2025-02-06 07:50:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1752
1738828500000|2025-02-06 07:55:00|10287.3|10285.3|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|168
1738828800000|2025-02-06 08:00:00|10287.7|10285.7|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|2196
1738829100000|2025-02-06 08:05:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|410
1738829400000|2025-02-06 08:10:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|1080
1738829700000|2025-02-06 08:15:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|823
1738830000000|2025-02-06 08:20:00|10286.5|10284.5|10286.4|10284.4|10286.7|10284.7|10286|10284|2006
1738830300000|2025-02-06 08:25:00|10286|10284|10285.2|10283.2|10286.4|10284.4|10284.8|10282.8|1631
1738830600000|2025-02-06 08:30:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1322
1738830900000|2025-02-06 08:35:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|1270
1738831200000|2025-02-06 08:40:00|10285.6|10283.6|10286|10284|10286.4|10284.4|10285.6|10283.6|1119
1738831500000|2025-02-06 08:45:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|622
1738831800000|2025-02-06 08:50:00|10286|10284|10286|10284|10286|10284|10286|10284|153
1738832100000|2025-02-06 08:55:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|1503
1738832400000|2025-02-06 09:00:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2261
1738832700000|2025-02-06 09:05:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10285.6|10283.6|1524
1738833000000|2025-02-06 09:10:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|504
1738833300000|2025-02-06 09:15:00|||||||||192
1738833600000|2025-02-06 09:20:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1123
1738833900000|2025-02-06 09:25:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|844
1738834200000|2025-02-06 09:30:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|1704
1738834500000|2025-02-06 09:35:00|10286|10284|10286.4|10284.4|10286.7|10284.7|10286|10284|915
1738834800000|2025-02-06 09:40:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|451
1738835100000|2025-02-06 09:45:00|||||||||596
1738835400000|2025-02-06 09:50:00|10286.7|10284.7|10286.4|10284.4|10287.1|10285.1|10286.4|10284.4|1244
1738835700000|2025-02-06 09:55:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10286|10284|1618
1738836000000|2025-02-06 10:00:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|585
1738836300000|2025-02-06 10:05:00|10287.1|10285.1|10286.4|10284.4|10287.1|10285.1|10286.2|10284.2|1123
1738836600000|2025-02-06 10:10:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|583
1738836900000|2025-02-06 10:15:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|274
1738837200000|2025-02-06 10:20:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|594
1738837500000|2025-02-06 10:25:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|775
1738837800000|2025-02-06 10:30:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|184
1738838100000|2025-02-06 10:35:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286|10284|271
1738838400000|2025-02-06 10:40:00|10286|10284|10286|10284|10286.2|10284.2|10286|10284|539
1738838700000|2025-02-06 10:45:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|132
1738839000000|2025-02-06 10:50:00|||||||||69
1738839300000|2025-02-06 10:55:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|181
1738839600000|2025-02-06 11:00:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10286|10284|243
1738839900000|2025-02-06 11:05:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|232
1738840200000|2025-02-06 11:10:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10285.6|10283.6|2855
1738840500000|2025-02-06 11:15:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|405
1738840800000|2025-02-06 11:20:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|298
1738841100000|2025-02-06 11:25:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|401
1738841400000|2025-02-06 11:30:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|294
1738841700000|2025-02-06 11:35:00|10286.5|10284.5|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|649
1738842000000|2025-02-06 11:40:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|134
1738842300000|2025-02-06 11:45:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|366
1738842600000|2025-02-06 11:50:00|10287.5|10285.5|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1808
1738842900000|2025-02-06 11:55:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1343
1738843200000|2025-02-06 12:00:00|10286.9|10284.9|10287.9|10285.9|10288.7|10286.7|10286.7|10284.7|4518
1738843500000|2025-02-06 12:05:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10287.9|10285.9|2948
1738843800000|2025-02-06 12:10:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|626
1738844100000|2025-02-06 12:15:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|1399
1738844400000|2025-02-06 12:20:00|10287.1|10285.1|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|3059
1738844700000|2025-02-06 12:25:00|10287.3|10285.3|10287.5|10285.5|10288.3|10286.3|10287.1|10285.1|1502
1738845000000|2025-02-06 12:30:00|10287.7|10285.7|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1736
1738845300000|2025-02-06 12:35:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|889
1738845600000|2025-02-06 12:40:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1723
1738845900000|2025-02-06 12:45:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1122
1738846200000|2025-02-06 12:50:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|1607
1738846500000|2025-02-06 12:55:00|10288.3|10286.3|10288.7|10286.7|10288.7|10286.7|10288.3|10286.3|744
1738846800000|2025-02-06 13:00:00|10288.3|10286.3|10284.8|10282.8|10288.3|10286.3|10284.4|10282.4|8845
1738847100000|2025-02-06 13:05:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|6079
1738847400000|2025-02-06 13:10:00|10285.2|10283.2|10286.7|10284.7|10286.7|10284.7|10284.8|10282.8|5326
1738847700000|2025-02-06 13:15:00|10286.4|10284.4|10286.4|10284.4|10287.1|10285.1|10286|10284|1891
1738848000000|2025-02-06 13:20:00|10286|10284|10286.7|10284.7|10286.7|10284.7|10285.6|10283.6|4629
1738848300000|2025-02-06 13:25:00|10287.1|10285.1|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|2552
1738848600000|2025-02-06 13:30:00|10287.1|10285.1|10286.7|10284.7|10287.9|10285.9|10286.4|10284.4|9178
1738848900000|2025-02-06 13:35:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|1881
1738849200000|2025-02-06 13:40:00|10287.5|10285.5|10287.1|10285.1|10287.9|10285.9|10286.7|10284.7|2307
1738849500000|2025-02-06 13:45:00|10286.7|10284.7|10287.1|10285.1|10288.3|10286.3|10286.7|10284.7|5390
1738849800000|2025-02-06 13:50:00|10286.7|10284.7|10286.7|10284.7|10287.5|10285.5|10286.7|10284.7|3362
1738850100000|2025-02-06 13:55:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10286.4|10284.4|2488
1738850400000|2025-02-06 14:00:00|10287.1|10285.1|10286.4|10284.4|10287.5|10285.5|10286|10284|3114
1738850700000|2025-02-06 14:05:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|2037
1738851000000|2025-02-06 14:10:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|3159
1738851300000|2025-02-06 14:15:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10284.8|10282.8|2329
1738851600000|2025-02-06 14:20:00|10286|10284|10284.8|10282.8|10286|10284|10284.8|10282.8|2208
1738851900000|2025-02-06 14:25:00|10285.2|10283.2|10286|10284|10286|10284|10284.8|10282.8|6340
1738852200000|2025-02-06 14:30:00|10285.6|10283.6|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|2595
1738852500000|2025-02-06 14:35:00|10286|10284|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|2075
1738852800000|2025-02-06 14:40:00|10286|10284|10287.1|10285.1|10287.1|10285.1|10285.6|10283.6|2447
1738853100000|2025-02-06 14:45:00|10286.7|10284.7|10285.6|10283.6|10287.5|10285.5|10285.6|10283.6|4680
1738853400000|2025-02-06 14:50:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.8|10283.8|2556
1738853700000|2025-02-06 14:55:00|10286.7|10284.7|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|2058
1738854000000|2025-02-06 15:00:00|10286.7|10284.7|10287.1|10285.1|10287.5|10285.5|10286.7|10284.7|3581
1738854300000|2025-02-06 15:05:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|4488
1738854600000|2025-02-06 15:10:00|10287.1|10285.1|10288.3|10286.3|10288.3|10286.3|10287.1|10285.1|2823
1738854900000|2025-02-06 15:15:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|1519
1738855200000|2025-02-06 15:20:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|3697
1738855500000|2025-02-06 15:25:00|10288.3|10286.3|10286.7|10284.7|10288.3|10286.3|10286.7|10284.7|3567
1738855800000|2025-02-06 15:30:00|10286.9|10284.9|10286.7|10284.7|10287.1|10285.1|10286.7|10284.7|961
1738856100000|2025-02-06 15:35:00|10287.1|10285.1|10288.3|10286.3|10288.7|10286.7|10286.4|10284.4|3693
1738856400000|2025-02-06 15:40:00|10288.7|10286.7|10287.5|10285.5|10288.7|10286.7|10287.5|10285.5|3727
1738856700000|2025-02-06 15:45:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|1061
1738857000000|2025-02-06 15:50:00|10287.9|10285.9|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|695
1738857300000|2025-02-06 15:55:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|2107
1738857600000|2025-02-06 16:00:00|10287.9|10285.9|10287.9|10285.9|10288.7|10286.7|10287.5|10285.5|1662
1738857900000|2025-02-06 16:05:00|10287.5|10285.5|10286|10284|10287.5|10285.5|10285.6|10283.6|3008
1738858200000|2025-02-06 16:10:00|10286.4|10284.4|10287.1|10285.1|10287.1|10285.1|10286.4|10284.4|1634
1738858500000|2025-02-06 16:15:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|2167
1738858800000|2025-02-06 16:20:00|10286.7|10284.7|10286.7|10284.7|10286.7|10284.7|10286|10284|783
1738859100000|2025-02-06 16:25:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|571
1738859400000|2025-02-06 16:30:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|2522
1738859700000|2025-02-06 16:35:00|10286.5|10284.5|10286.4|10284.4|10286.5|10284.5|10285.6|10283.6|3125
1738860000000|2025-02-06 16:40:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286|10284|2258
1738860300000|2025-02-06 16:45:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|777
1738860600000|2025-02-06 16:50:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|1168
1738860900000|2025-02-06 16:55:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|1054
1738861200000|2025-02-06 17:00:00|10286|10284|10286|10284|10286.4|10284.4|10285.6|10283.6|775
1738861500000|2025-02-06 17:05:00|10285.8|10283.8|10286.4|10284.4|10286.4|10284.4|10285.8|10283.8|706
1738861800000|2025-02-06 17:10:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|1125
1738862100000|2025-02-06 17:15:00|10286|10284|10286|10284|10286.7|10284.7|10286|10284|2866
1738862400000|2025-02-06 17:20:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|783
1738862700000|2025-02-06 17:25:00|10285.6|10283.6|10286.4|10284.4|10286.4|10284.4|10285.6|10283.6|361
1738863000000|2025-02-06 17:30:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|660
1738863300000|2025-02-06 17:35:00|10286|10284|10286.4|10284.4|10286.4|10284.4|10286|10284|1572
1738863600000|2025-02-06 17:40:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|407
1738863900000|2025-02-06 17:45:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|873
1738864200000|2025-02-06 17:50:00|10286.7|10284.7|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1278
1738864500000|2025-02-06 17:55:00|10286.7|10284.7|10287.3|10285.3|10287.5|10285.5|10286.4|10284.4|1368
1738864800000|2025-02-06 18:00:00|10287.1|10285.1|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|790
1738865100000|2025-02-06 18:05:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|525
1738865400000|2025-02-06 18:10:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.5|10285.5|4669
1738865700000|2025-02-06 18:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1114
1738866000000|2025-02-06 18:20:00|10287.9|10285.9|10287.1|10285.1|10287.9|10285.9|10287.1|10285.1|518
1738866300000|2025-02-06 18:25:00|10287.5|10285.5|10287.9|10285.9|10288.3|10286.3|10287.1|10285.1|1391
1738866600000|2025-02-06 18:30:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.1|10285.1|1173
1738866900000|2025-02-06 18:35:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.5|10285.5|357
1738867200000|2025-02-06 18:40:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|493
1738867500000|2025-02-06 18:45:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1431
1738867800000|2025-02-06 18:50:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|2533
1738868100000|2025-02-06 18:55:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|5211
1738868400000|2025-02-06 19:00:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|481
1738868700000|2025-02-06 19:05:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|710
1738869000000|2025-02-06 19:10:00|10288.3|10286.3|10287.9|10285.9|10288.3|10286.3|10287.9|10285.9|493
1738869300000|2025-02-06 19:15:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|803
1738869600000|2025-02-06 19:20:00|||||||||521
1738869900000|2025-02-06 19:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|490
1738870200000|2025-02-06 19:30:00|10287.5|10285.5|10288.3|10286.3|10288.7|10286.7|10287.5|10285.5|1376
1738870500000|2025-02-06 19:35:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|956
1738870800000|2025-02-06 19:40:00|10287.7|10285.7|10287.9|10285.9|10287.9|10285.9|10287.5|10285.5|1077
1738871100000|2025-02-06 19:45:00|||||||||1069
1738871400000|2025-02-06 19:50:00|10287.5|10285.5|10287.5|10285.5|10287.9|10285.9|10287.5|10285.5|1210
1738871700000|2025-02-06 19:55:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|3701
1738872000000|2025-02-06 20:00:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.1|10285.1|3073
1738872300000|2025-02-06 20:05:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|707
1738872600000|2025-02-06 20:10:00|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|10287.5|10285.5|1596
1738872900000|2025-02-06 20:15:00|10287.1|10285.1|10287.1|10285.1|10287.5|10285.5|10287.1|10285.1|1556
1738873200000|2025-02-06 20:20:00|||||||||245
1738873500000|2025-02-06 20:25:00|10286.7|10284.7|10286.7|10284.7|10287.1|10285.1|10286.4|10284.4|2521
1738873800000|2025-02-06 20:30:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286.4|10284.4|286
1738874100000|2025-02-06 20:35:00|||||||||342
1738874400000|2025-02-06 20:40:00|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|10286.4|10284.4|1031
1738874700000|2025-02-06 20:45:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10285.6|10283.6|3197
1738875000000|2025-02-06 20:50:00|10286.4|10284.4|10286.7|10284.7|10286.7|10284.7|10286|10284|3767
1738875300000|2025-02-06 20:55:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10286|10284|1556
1738875600000|2025-02-06 21:00:00|10286.2|10284.2|10286.4|10284.4|10286.4|10284.4|10286|10284|1925
1738875900000|2025-02-06 21:05:00|||||||||159
1738876200000|2025-02-06 21:10:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|1365
1738876500000|2025-02-06 21:15:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|918
1738876800000|2025-02-06 21:20:00|||||||||200
1738877100000|2025-02-06 21:25:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1849
1738877400000|2025-02-06 21:30:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|4013
1738877700000|2025-02-06 21:35:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|502
1738878000000|2025-02-06 21:40:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|664
1738878300000|2025-02-06 21:45:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1267
1738878600000|2025-02-06 21:50:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1167
1738878900000|2025-02-06 21:55:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|4314
1738882800000|2025-02-06 23:00:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|375
1738883100000|2025-02-06 23:05:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|33
1738883400000|2025-02-06 23:10:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|154
1738884000000|2025-02-06 23:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|513
1738884300000|2025-02-06 23:25:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|53
1738884600000|2025-02-06 23:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|28
1738884900000|2025-02-06 23:35:00|||||||||17
1738885200000|2025-02-06 23:40:00|||||||||619
1738885500000|2025-02-06 23:45:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|170
1738885800000|2025-02-06 23:50:00|||||||||2
1738886100000|2025-02-06 23:55:00|||||||||46
1738886400000|2025-02-07 00:00:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|387
1738886700000|2025-02-07 00:05:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|179
1738887000000|2025-02-07 00:10:00|||||||||34
1738887300000|2025-02-07 00:15:00|10285.4|10283.4|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|137
1738887600000|2025-02-07 00:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|298
1738887900000|2025-02-07 00:25:00|||||||||16
1738888200000|2025-02-07 00:30:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|146
1738888500000|2025-02-07 00:35:00|||||||||38
1738888800000|2025-02-07 00:40:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|277
1738889100000|2025-02-07 00:45:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|553
1738889400000|2025-02-07 00:50:00|10284.6|10282.6|10284.8|10282.8|10284.8|10282.8|10284.6|10282.6|333
1738889700000|2025-02-07 00:55:00|||||||||81
1738890000000|2025-02-07 01:00:00|||||||||11
1738890300000|2025-02-07 01:05:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|576
1738890600000|2025-02-07 01:10:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|642
1738890900000|2025-02-07 01:15:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|419
1738891200000|2025-02-07 01:20:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|374
1738891500000|2025-02-07 01:25:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|49
1738891800000|2025-02-07 01:30:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|13
1738892100000|2025-02-07 01:35:00|10284|10282|10284|10282|10284.4|10282.4|10284|10282|427
1738892400000|2025-02-07 01:40:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|317
1738892700000|2025-02-07 01:45:00|||||||||62
1738893000000|2025-02-07 01:50:00|10284|10282|10284|10282|10284|10282|10284|10282|487
1738893300000|2025-02-07 01:55:00|||||||||122
1738893600000|2025-02-07 02:00:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|345
1738893900000|2025-02-07 02:05:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|190
1738894200000|2025-02-07 02:10:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|80
1738894800000|2025-02-07 02:20:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|97
1738895100000|2025-02-07 02:25:00|||||||||96
1738895400000|2025-02-07 02:30:00|||||||||66
1738895700000|2025-02-07 02:35:00|||||||||1
1738896000000|2025-02-07 02:40:00|||||||||337
1738896300000|2025-02-07 02:45:00|||||||||232
1738896600000|2025-02-07 02:50:00|10284.2|10282.2|10284.4|10282.4|10284.4|10282.4|10284|10282|66
1738896900000|2025-02-07 02:55:00|||||||||303
1738897200000|2025-02-07 03:00:00|||||||||168
1738897500000|2025-02-07 03:05:00|||||||||1
1738897800000|2025-02-07 03:10:00|||||||||8
1738898100000|2025-02-07 03:15:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|660
1738898400000|2025-02-07 03:20:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|94
1738898700000|2025-02-07 03:25:00|10284.4|10282.4|10284|10282|10284.4|10282.4|10284|10282|84
1738899000000|2025-02-07 03:30:00|||||||||3
1738899300000|2025-02-07 03:35:00|10283.6|10281.6|10284|10282|10284|10282|10283.6|10281.6|597
1738899600000|2025-02-07 03:40:00|10283.6|10281.6|10283.6|10281.6|10284|10282|10283.6|10281.6|1012
1738899900000|2025-02-07 03:45:00|||||||||50
1738900200000|2025-02-07 03:50:00|||||||||2
1738900500000|2025-02-07 03:55:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|484
1738900800000|2025-02-07 04:00:00|10284|10282|10284|10282|10284|10282|10284|10282|122
1738901100000|2025-02-07 04:05:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|71
1738901400000|2025-02-07 04:10:00|||||||||37
1738901700000|2025-02-07 04:15:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|547
1738902000000|2025-02-07 04:20:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|134
1738902300000|2025-02-07 04:25:00|||||||||2
1738902600000|2025-02-07 04:30:00|||||||||1
1738902900000|2025-02-07 04:35:00|||||||||146
1738903500000|2025-02-07 04:45:00|||||||||1
1738903800000|2025-02-07 04:50:00|||||||||48
1738904100000|2025-02-07 04:55:00|||||||||16
1738904400000|2025-02-07 05:00:00|||||||||11
1738904700000|2025-02-07 05:05:00|||||||||6
1738905000000|2025-02-07 05:10:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|40
1738905300000|2025-02-07 05:15:00|||||||||32
1738905600000|2025-02-07 05:20:00|||||||||113
1738905900000|2025-02-07 05:25:00|||||||||163
1738906200000|2025-02-07 05:30:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|297
1738906500000|2025-02-07 05:35:00|||||||||335
1738906800000|2025-02-07 05:40:00|||||||||118
1738907100000|2025-02-07 05:45:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|18
1738907400000|2025-02-07 05:50:00|||||||||40
1738907700000|2025-02-07 05:55:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|338
1738908000000|2025-02-07 06:00:00|||||||||17
1738908300000|2025-02-07 06:05:00|10283.2|10281.2|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|85
1738908600000|2025-02-07 06:10:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|146
1738908900000|2025-02-07 06:15:00|||||||||22
1738909200000|2025-02-07 06:20:00|||||||||906
1738909500000|2025-02-07 06:25:00|||||||||182
1738909800000|2025-02-07 06:30:00|||||||||180
1738910100000|2025-02-07 06:35:00|10284|10282|10283.6|10281.6|10284|10282|10283.6|10281.6|868
1738910400000|2025-02-07 06:40:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|274
1738910700000|2025-02-07 06:45:00|10283.4|10281.4|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|597
1738911000000|2025-02-07 06:50:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|151
1738911300000|2025-02-07 06:55:00|10283.6|10281.6|10283.2|10281.2|10283.6|10281.6|10283.2|10281.2|120
1738911600000|2025-02-07 07:00:00|||||||||262
1738911900000|2025-02-07 07:05:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|465
1738912200000|2025-02-07 07:10:00|||||||||91
1738912500000|2025-02-07 07:15:00|10283.6|10281.6|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|311
1738912800000|2025-02-07 07:20:00|10283.2|10281.2|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|88
1738913100000|2025-02-07 07:25:00|10283.4|10281.4|10283.6|10281.6|10283.6|10281.6|10283.2|10281.2|518
1738913400000|2025-02-07 07:30:00|10284|10282|10284|10282|10284|10282|10284|10282|274
1738913700000|2025-02-07 07:35:00|10283.4|10281.4|10282.8|10280.8|10283.4|10281.4|10282.8|10280.8|4247
1738914000000|2025-02-07 07:40:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|6722
1738914300000|2025-02-07 07:45:00|||||||||10953
1738914600000|2025-02-07 07:50:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1561
1738914900000|2025-02-07 07:55:00|10280.9|10278.9|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|11156
1738915200000|2025-02-07 08:00:00|10280.5|10278.5|10281.7|10279.7|10281.7|10279.7|10280.5|10278.5|3737
1738915500000|2025-02-07 08:05:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|16059
1738915800000|2025-02-07 08:10:00|10282.1|10280.1|10281.3|10279.3|10282.1|10280.1|10281.3|10279.3|1201
1738916100000|2025-02-07 08:15:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|632
1738916400000|2025-02-07 08:20:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|1009
1738916700000|2025-02-07 08:25:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|1173
1738917000000|2025-02-07 08:30:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|506
1738917300000|2025-02-07 08:35:00|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|10281.3|10279.3|471
1738917600000|2025-02-07 08:40:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|2018
1738917900000|2025-02-07 08:45:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|332
1738918200000|2025-02-07 08:50:00|||||||||1249
1738918500000|2025-02-07 08:55:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1033
1738918800000|2025-02-07 09:00:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|1040
1738919100000|2025-02-07 09:05:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|295
1738919400000|2025-02-07 09:10:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|2491
1738919700000|2025-02-07 09:15:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.1|10280.1|1169
1738920000000|2025-02-07 09:20:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|355
1738920300000|2025-02-07 09:25:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|584
1738920600000|2025-02-07 09:30:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|624
1738920900000|2025-02-07 09:35:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|251
1738921200000|2025-02-07 09:40:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|1677
1738921500000|2025-02-07 09:45:00|||||||||22
1738921800000|2025-02-07 09:50:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|933
1738922100000|2025-02-07 09:55:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|985
1738922400000|2025-02-07 10:00:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1115
1738922700000|2025-02-07 10:05:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|353
1738923000000|2025-02-07 10:10:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|1427
1738923300000|2025-02-07 10:15:00|10281.9|10279.9|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|725
1738923600000|2025-02-07 10:20:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|293
1738923900000|2025-02-07 10:25:00|||||||||2
1738924200000|2025-02-07 10:30:00|10281.9|10279.9|10282.1|10280.1|10282.1|10280.1|10281.9|10279.9|164
1738924500000|2025-02-07 10:35:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|477
1738924800000|2025-02-07 10:40:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10282.1|10280.1|408
1738925100000|2025-02-07 10:45:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|1240
1738925400000|2025-02-07 10:50:00|||||||||220
1738925700000|2025-02-07 10:55:00|10282.3|10280.3|10282.4|10280.4|10282.4|10280.4|10282.1|10280.1|960
1738926000000|2025-02-07 11:00:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|722
1738926300000|2025-02-07 11:05:00|10282.4|10280.4|10282.4|10280.4|10282.6|10280.6|10282.4|10280.4|940
1738926600000|2025-02-07 11:10:00|10282.8|10280.8|10283.2|10281.2|10283.2|10281.2|10282.4|10280.4|220
1738926900000|2025-02-07 11:15:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|1458
1738927200000|2025-02-07 11:20:00|10283.2|10281.2|10283.2|10281.2|10283.2|10281.2|10282.8|10280.8|380
1738927500000|2025-02-07 11:25:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|1055
1738927800000|2025-02-07 11:30:00|||||||||140
1738928100000|2025-02-07 11:35:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|368
1738928400000|2025-02-07 11:40:00|10282.6|10280.6|10282.8|10280.8|10282.8|10280.8|10282.4|10280.4|584
1738928700000|2025-02-07 11:45:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|306
1738929000000|2025-02-07 11:50:00|10282.8|10280.8|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|122
1738929300000|2025-02-07 11:55:00|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|10282.8|10280.8|620
1738929600000|2025-02-07 12:00:00|10282.4|10280.4|10282.4|10280.4|10282.8|10280.8|10282.4|10280.4|373
1738929900000|2025-02-07 12:05:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|1537
1738930200000|2025-02-07 12:10:00|10281.7|10279.7|10281.7|10279.7|10281.7|10279.7|10281.3|10279.3|888
1738930500000|2025-02-07 12:15:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|987
1738930800000|2025-02-07 12:20:00|||||||||385
1738931100000|2025-02-07 12:25:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|3156
1738931400000|2025-02-07 12:30:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|4296
1738931700000|2025-02-07 12:35:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|1937
1738932000000|2025-02-07 12:40:00|10281.7|10279.7|10281.7|10279.7|10282.1|10280.1|10281.3|10279.3|3621
1738932300000|2025-02-07 12:45:00|10282.1|10280.1|10282.4|10280.4|10282.4|10280.4|10281.7|10279.7|2543
1738932600000|2025-02-07 12:50:00|10282.1|10280.1|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|7141
1738932900000|2025-02-07 12:55:00|10282.4|10280.4|10282.1|10280.1|10283.2|10281.2|10282.1|10280.1|10507
1738933200000|2025-02-07 13:00:00|10282.4|10280.4|10281.7|10279.7|10282.4|10280.4|10281.7|10279.7|16830
1738933500000|2025-02-07 13:05:00|10282.1|10280.1|10281.7|10279.7|10282.1|10280.1|10281.7|10279.7|4092
1738933800000|2025-02-07 13:10:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|8540
1738934100000|2025-02-07 13:15:00|10282.1|10280.1|10282.1|10280.1|10282.4|10280.4|10281.7|10279.7|13026
1738934400000|2025-02-07 13:20:00|10281.9|10279.9|10280.9|10278.9|10281.9|10279.9|10280.5|10278.5|7370
1738934700000|2025-02-07 13:25:00|10280.5|10278.5|10279.3|10277.3|10280.9|10278.9|10279.3|10277.3|6049
1738935000000|2025-02-07 13:30:00|10279.5|10277.5|10279.7|10277.7|10295.1|10293.1|10275|10273|15968
1738935300000|2025-02-07 13:35:00|10280.1|10278.1|10279.7|10277.7|10280.1|10278.1|10277|10275|15270
1738935600000|2025-02-07 13:40:00|10279.3|10277.3|10278.9|10276.9|10280.5|10278.5|10278.1|10276.1|6856
1738935900000|2025-02-07 13:45:00|10278.5|10276.5|10276.2|10274.2|10279.3|10277.3|10276.2|10274.2|12068
1738936200000|2025-02-07 13:50:00|10275.8|10273.8|10276.2|10274.2|10277.4|10275.4|10275.8|10273.8|5249
1738936500000|2025-02-07 13:55:00|10275.8|10273.8|10277|10275|10277.4|10275.4|10275.4|10273.4|6315
1738936800000|2025-02-07 14:00:00|10276.6|10274.6|10275.8|10273.8|10277.8|10275.8|10275.8|10273.8|6184
1738937100000|2025-02-07 14:05:00|10275.4|10273.4|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|12190
1738937400000|2025-02-07 14:10:00|10275|10273|10275.8|10273.8|10275.8|10273.8|10274.6|10272.6|2828
1738937700000|2025-02-07 14:15:00|10275.4|10273.4|10275.8|10273.8|10276.6|10274.6|10275.4|10273.4|2765
1738938000000|2025-02-07 14:20:00|10275.4|10273.4|10276.2|10274.2|10276.6|10274.6|10275.4|10273.4|2775
1738938300000|2025-02-07 14:25:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|3062
1738938600000|2025-02-07 14:30:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|3332
1738938900000|2025-02-07 14:35:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|4790
1738939200000|2025-02-07 14:40:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10277|10275|3162
1738939500000|2025-02-07 14:45:00|10276.6|10274.6|10277|10275|10277|10275|10276.2|10274.2|2381
1738939800000|2025-02-07 14:50:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|3060
1738940100000|2025-02-07 14:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|2570
1738940400000|2025-02-07 15:00:00|10276.8|10274.8|10275.4|10273.4|10276.8|10274.8|10274.4|10272.4|10879
1738940700000|2025-02-07 15:05:00|10275|10273|10274.2|10272.2|10275.4|10273.4|10273.9|10271.9|4151
1738941000000|2025-02-07 15:10:00|10274.6|10272.6|10273.9|10271.9|10274.6|10272.6|10272.7|10270.7|6933
1738941300000|2025-02-07 15:15:00|10273.5|10271.5|10273.5|10271.5|10274.6|10272.6|10273.1|10271.1|3101
1738941600000|2025-02-07 15:20:00|10273.1|10271.1|10271.5|10269.5|10273.1|10271.1|10271.5|10269.5|5736
1738941900000|2025-02-07 15:25:00|10271.9|10269.9|10271.5|10269.5|10272.3|10270.3|10271.1|10269.1|5516
1738942200000|2025-02-07 15:30:00|10271.1|10269.1|10273.1|10271.1|10273.1|10271.1|10271.1|10269.1|8982
1738942500000|2025-02-07 15:35:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|5599
1738942800000|2025-02-07 15:40:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|3025
1738943100000|2025-02-07 15:45:00|10271.1|10269.1|10272.3|10270.3|10272.3|10270.3|10270.7|10268.7|7087
1738943400000|2025-02-07 15:50:00|10272.7|10270.7|10275.4|10273.4|10275.4|10273.4|10272.3|10270.3|13424
1738943700000|2025-02-07 15:55:00|10275.8|10273.8|10273.9|10271.9|10275.8|10273.8|10273.9|10271.9|11776
1738944000000|2025-02-07 16:00:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10272.3|10270.3|7681
1738944300000|2025-02-07 16:05:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10271.5|10269.5|3830
1738944600000|2025-02-07 16:10:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.3|10270.3|3732
1738944900000|2025-02-07 16:15:00|10273.9|10271.9|10272.7|10270.7|10274.2|10272.2|10271.9|10269.9|6568
1738945200000|2025-02-07 16:20:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10272.3|10270.3|3252
1738945500000|2025-02-07 16:25:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|2050
1738945800000|2025-02-07 16:30:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|3468
1738946100000|2025-02-07 16:35:00|10273.9|10271.9|10275|10273|10275.8|10273.8|10273.5|10271.5|3744
1738946400000|2025-02-07 16:40:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|2210
1738946700000|2025-02-07 16:45:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|2310
1738947000000|2025-02-07 16:50:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1312
1738947300000|2025-02-07 16:55:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10272.7|10270.7|2980
1738947600000|2025-02-07 17:00:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1173
1738947900000|2025-02-07 17:05:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.3|10270.3|2884
1738948200000|2025-02-07 17:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10271.5|10269.5|4219
1738948500000|2025-02-07 17:15:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10271.5|10269.5|7386
1738948800000|2025-02-07 17:20:00|10273.1|10271.1|10273.9|10271.9|10274.2|10272.2|10273.1|10271.1|2569
1738949100000|2025-02-07 17:25:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1109
1738949400000|2025-02-07 17:30:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1230
1738949700000|2025-02-07 17:35:00|10273.9|10271.9|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|882
1738950000000|2025-02-07 17:40:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|784
1738950300000|2025-02-07 17:45:00|10273.3|10271.3|10273.1|10271.1|10273.3|10271.3|10272.7|10270.7|1494
1738950600000|2025-02-07 17:50:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|842
1738950900000|2025-02-07 17:55:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1269
1738951200000|2025-02-07 18:00:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10271.9|10269.9|2794
1738951500000|2025-02-07 18:05:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10272.7|10270.7|1495
1738951800000|2025-02-07 18:10:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|868
1738952100000|2025-02-07 18:15:00|10273.3|10271.3|10272.7|10270.7|10273.3|10271.3|10272.7|10270.7|984
1738952400000|2025-02-07 18:20:00|10273.1|10271.1|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|545
1738952700000|2025-02-07 18:25:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|756
1738953000000|2025-02-07 18:30:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|384
1738953300000|2025-02-07 18:35:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|1719
1738953600000|2025-02-07 18:40:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|2961
1738953900000|2025-02-07 18:45:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.3|10270.3|1719
1738954200000|2025-02-07 18:50:00|10272.7|10270.7|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|358
1738954500000|2025-02-07 18:55:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|681
1738954800000|2025-02-07 19:00:00|10273.7|10271.7|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1804
1738955100000|2025-02-07 19:05:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|574
1738955400000|2025-02-07 19:10:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|2562
1738955700000|2025-02-07 19:15:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|2159
1738956000000|2025-02-07 19:20:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|659
1738956300000|2025-02-07 19:25:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|382
1738956600000|2025-02-07 19:30:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1271
1738956900000|2025-02-07 19:35:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|949
1738957200000|2025-02-07 19:40:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|794
1738957500000|2025-02-07 19:45:00|10274.2|10272.2|10273.9|10271.9|10274.6|10272.6|10273.9|10271.9|1370
1738957800000|2025-02-07 19:50:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|573
1738958100000|2025-02-07 19:55:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|6985
1738958400000|2025-02-07 20:00:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|2006
1738958700000|2025-02-07 20:05:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|875
1738959000000|2025-02-07 20:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|983
1738959300000|2025-02-07 20:15:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|979
1738959600000|2025-02-07 20:20:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|4148
1738959900000|2025-02-07 20:25:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1254
1738960200000|2025-02-07 20:30:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1474
1738960500000|2025-02-07 20:35:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|2525
1738960800000|2025-02-07 20:40:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1755
1738961100000|2025-02-07 20:45:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|694
1738961400000|2025-02-07 20:50:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|902
1738961700000|2025-02-07 20:55:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|2975
1738962000000|2025-02-07 21:00:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|2066
1738962300000|2025-02-07 21:05:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|773
1738962600000|2025-02-07 21:10:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1435
1738962900000|2025-02-07 21:15:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|502
1738963200000|2025-02-07 21:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|429
1738963500000|2025-02-07 21:25:00|||||||||947
1738963800000|2025-02-07 21:30:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|306
1738964100000|2025-02-07 21:35:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|1044
1738964400000|2025-02-07 21:40:00|||||||||502
1738964700000|2025-02-07 21:45:00|||||||||455
1738965000000|2025-02-07 21:50:00|||||||||724
1738965300000|2025-02-07 21:55:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2445
1739142000000|2025-02-09 23:00:00|10269.6|10267.6|10271.3|10269.3|10271.5|10269.5|10269.6|10267.6|947
1739142300000|2025-02-09 23:05:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|511
1739142600000|2025-02-09 23:10:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|551
1739142900000|2025-02-09 23:15:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|231
1739143200000|2025-02-09 23:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|66
1739143500000|2025-02-09 23:25:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|468
1739143800000|2025-02-09 23:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|372
1739144100000|2025-02-09 23:35:00|||||||||125
1739144400000|2025-02-09 23:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|94
1739144700000|2025-02-09 23:45:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1039
1739145000000|2025-02-09 23:50:00|||||||||256
1739145300000|2025-02-09 23:55:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|360
1739145600000|2025-02-10 00:00:00|10271.7|10269.7|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|144
1739145900000|2025-02-10 00:05:00|||||||||174
1739146200000|2025-02-10 00:10:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|56
1739146500000|2025-02-10 00:15:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|384
1739146800000|2025-02-10 00:20:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|438
1739147100000|2025-02-10 00:25:00|||||||||8
1739147400000|2025-02-10 00:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|412
1739147700000|2025-02-10 00:35:00|10271.5|10269.5|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|640
1739148000000|2025-02-10 00:40:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|764
1739148300000|2025-02-10 00:45:00|10271.3|10269.3|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1213
1739148600000|2025-02-10 00:50:00|||||||||53
1739148900000|2025-02-10 00:55:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|395
1739149200000|2025-02-10 01:00:00|||||||||125
1739149500000|2025-02-10 01:05:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|148
1739149800000|2025-02-10 01:10:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|62
1739150100000|2025-02-10 01:15:00|||||||||190
1739150400000|2025-02-10 01:20:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|104
1739150700000|2025-02-10 01:25:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|430
1739151000000|2025-02-10 01:30:00|||||||||173
1739151300000|2025-02-10 01:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|289
1739151600000|2025-02-10 01:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|217
1739151900000|2025-02-10 01:45:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|938
1739152200000|2025-02-10 01:50:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|318
1739152500000|2025-02-10 01:55:00|||||||||296
1739152800000|2025-02-10 02:00:00|||||||||129
1739153100000|2025-02-10 02:05:00|||||||||38
1739153400000|2025-02-10 02:10:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|324
1739153700000|2025-02-10 02:15:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|180
1739154000000|2025-02-10 02:20:00|||||||||109
1739154300000|2025-02-10 02:25:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|583
1739154600000|2025-02-10 02:30:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|373
1739154900000|2025-02-10 02:35:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|92
1739155200000|2025-02-10 02:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|250
1739155500000|2025-02-10 02:45:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|45
1739155800000|2025-02-10 02:50:00|||||||||29
1739156400000|2025-02-10 03:00:00|||||||||9
1739156700000|2025-02-10 03:05:00|||||||||2
1739157000000|2025-02-10 03:10:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|409
1739157300000|2025-02-10 03:15:00|||||||||55
1739157600000|2025-02-10 03:20:00|||||||||136
1739157900000|2025-02-10 03:25:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|204
1739158200000|2025-02-10 03:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|145
1739158500000|2025-02-10 03:35:00|||||||||5
1739158800000|2025-02-10 03:40:00|||||||||29
1739159100000|2025-02-10 03:45:00|||||||||120
1739159400000|2025-02-10 03:50:00|||||||||33
1739159700000|2025-02-10 03:55:00|10271.5|10269.5|10271.5|10269.5|10271.7|10269.7|10271.5|10269.5|202
1739160000000|2025-02-10 04:00:00|||||||||12
1739160300000|2025-02-10 04:05:00|||||||||72
1739160600000|2025-02-10 04:10:00|||||||||47
1739160900000|2025-02-10 04:15:00|10271.7|10269.7|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|192
1739161200000|2025-02-10 04:20:00|||||||||22
1739161500000|2025-02-10 04:25:00|||||||||160
1739161800000|2025-02-10 04:30:00|||||||||5
1739162100000|2025-02-10 04:35:00|||||||||497
1739162400000|2025-02-10 04:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|144
1739162700000|2025-02-10 04:45:00|||||||||12
1739163000000|2025-02-10 04:50:00|||||||||3
1739163300000|2025-02-10 04:55:00|||||||||66
1739163600000|2025-02-10 05:00:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|837
1739163900000|2025-02-10 05:05:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|152
1739164200000|2025-02-10 05:10:00|||||||||72
1739164500000|2025-02-10 05:15:00|||||||||11
1739164800000|2025-02-10 05:20:00|||||||||22
1739165100000|2025-02-10 05:25:00|||||||||29
1739165400000|2025-02-10 05:30:00|||||||||70
1739165700000|2025-02-10 05:35:00|||||||||74
1739166000000|2025-02-10 05:40:00|||||||||10
1739166600000|2025-02-10 05:50:00|||||||||285
1739166900000|2025-02-10 05:55:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|292
1739167200000|2025-02-10 06:00:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|33
1739167500000|2025-02-10 06:05:00|||||||||113
1739167800000|2025-02-10 06:10:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|226
1739168100000|2025-02-10 06:15:00|||||||||46
1739168400000|2025-02-10 06:20:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|75
1739168700000|2025-02-10 06:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|22
1739169000000|2025-02-10 06:30:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|334
1739169300000|2025-02-10 06:35:00|||||||||48
1739169900000|2025-02-10 06:45:00|10271.1|10269.1|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|1031
1739170200000|2025-02-10 06:50:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|343
1739170500000|2025-02-10 06:55:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|384
1739170800000|2025-02-10 07:00:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|685
1739171100000|2025-02-10 07:05:00|||||||||316
1739171400000|2025-02-10 07:10:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|416
1739171700000|2025-02-10 07:15:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|301
1739172000000|2025-02-10 07:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|488
1739172300000|2025-02-10 07:25:00|||||||||123
1739172600000|2025-02-10 07:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|183
1739172900000|2025-02-10 07:35:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|453
1739173200000|2025-02-10 07:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|868
1739173500000|2025-02-10 07:45:00|||||||||41
1739173800000|2025-02-10 07:50:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|408
1739174100000|2025-02-10 07:55:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|945
1739174400000|2025-02-10 08:00:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|575
1739174700000|2025-02-10 08:05:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|464
1739175000000|2025-02-10 08:10:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|746
1739175300000|2025-02-10 08:15:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|774
1739175600000|2025-02-10 08:20:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|611
1739175900000|2025-02-10 08:25:00|10269.8|10267.8|10270.7|10268.7|10270.7|10268.7|10269.6|10267.6|955
1739176200000|2025-02-10 08:30:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|968
1739176500000|2025-02-10 08:35:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|925
1739176800000|2025-02-10 08:40:00|||||||||1556
1739177100000|2025-02-10 08:45:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|493
1739177400000|2025-02-10 08:50:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|233
1739177700000|2025-02-10 08:55:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|483
1739178000000|2025-02-10 09:00:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|666
1739178300000|2025-02-10 09:05:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1994
1739178600000|2025-02-10 09:10:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|2766
1739178900000|2025-02-10 09:15:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1920
1739179200000|2025-02-10 09:20:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|935
1739179500000|2025-02-10 09:25:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10270.3|10268.3|3007
1739179800000|2025-02-10 09:30:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1142
1739180100000|2025-02-10 09:35:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|2043
1739180400000|2025-02-10 09:40:00|||||||||184
1739180700000|2025-02-10 09:45:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1100
1739181000000|2025-02-10 09:50:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|896
1739181300000|2025-02-10 09:55:00|||||||||254
1739181600000|2025-02-10 10:00:00|10271.9|10269.9|10271.1|10269.1|10271.9|10269.9|10271.1|10269.1|1215
1739181900000|2025-02-10 10:05:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|741
1739182200000|2025-02-10 10:10:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|508
1739182500000|2025-02-10 10:15:00|10271.3|10269.3|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|424
1739182800000|2025-02-10 10:20:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|324
1739183100000|2025-02-10 10:25:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|744
1739183400000|2025-02-10 10:30:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|505
1739183700000|2025-02-10 10:35:00|||||||||16
1739184000000|2025-02-10 10:40:00|||||||||382
1739184300000|2025-02-10 10:45:00|||||||||113
1739184600000|2025-02-10 10:50:00|||||||||224
1739184900000|2025-02-10 10:55:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|328
1739185200000|2025-02-10 11:00:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|368
1739185500000|2025-02-10 11:05:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|393
1739185800000|2025-02-10 11:10:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|950
1739186100000|2025-02-10 11:15:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|166
1739186400000|2025-02-10 11:20:00|||||||||115
1739186700000|2025-02-10 11:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|112
1739187000000|2025-02-10 11:30:00|||||||||53
1739187300000|2025-02-10 11:35:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|317
1739187600000|2025-02-10 11:40:00|||||||||37
1739187900000|2025-02-10 11:45:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|558
1739188200000|2025-02-10 11:50:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|260
1739188500000|2025-02-10 11:55:00|||||||||91
1739188800000|2025-02-10 12:00:00|||||||||75
1739189100000|2025-02-10 12:05:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1102
1739189400000|2025-02-10 12:10:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|2604
1739189700000|2025-02-10 12:15:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|260
1739190000000|2025-02-10 12:20:00|10271.5|10269.5|10272.3|10270.3|10272.3|10270.3|10271.5|10269.5|1430
1739190300000|2025-02-10 12:25:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|347
1739190600000|2025-02-10 12:30:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10271.9|10269.9|2251
1739190900000|2025-02-10 12:35:00|||||||||84
1739191200000|2025-02-10 12:40:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1496
1739191500000|2025-02-10 12:45:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|382
1739191800000|2025-02-10 12:50:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|177
1739192100000|2025-02-10 12:55:00|||||||||675
1739192400000|2025-02-10 13:00:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1716
1739192700000|2025-02-10 13:05:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|883
1739193000000|2025-02-10 13:10:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1213
1739193300000|2025-02-10 13:15:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|308
1739193600000|2025-02-10 13:20:00|10273.5|10271.5|10272.7|10270.7|10273.5|10271.5|10272.3|10270.3|2684
1739193900000|2025-02-10 13:25:00|10272.3|10270.3|10272.7|10270.7|10273.1|10271.1|10272.3|10270.3|1007
1739194200000|2025-02-10 13:30:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1553
1739194500000|2025-02-10 13:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|2864
1739194800000|2025-02-10 13:40:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|4892
1739195100000|2025-02-10 13:45:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|2204
1739195400000|2025-02-10 13:50:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|1917
1739195700000|2025-02-10 13:55:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|1275
1739196000000|2025-02-10 14:00:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|2337
1739196300000|2025-02-10 14:05:00|10275|10273|10274.2|10272.2|10275|10273|10273.9|10271.9|2984
1739196600000|2025-02-10 14:10:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1765
1739196900000|2025-02-10 14:15:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|716
1739197200000|2025-02-10 14:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|1136
1739197500000|2025-02-10 14:25:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2903
1739197800000|2025-02-10 14:30:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2751
1739198100000|2025-02-10 14:35:00|10275.8|10273.8|10275.8|10273.8|10276.6|10274.6|10275.4|10273.4|3238
1739198400000|2025-02-10 14:40:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1932
1739198700000|2025-02-10 14:45:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1950
1739199000000|2025-02-10 14:50:00|10276|10274|10276.6|10274.6|10276.6|10274.6|10275.8|10273.8|2027
1739199300000|2025-02-10 14:55:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|698
1739199600000|2025-02-10 15:00:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|729
1739199900000|2025-02-10 15:05:00|||||||||319
1739200200000|2025-02-10 15:10:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1895
1739200500000|2025-02-10 15:15:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.2|10274.2|2124
1739200800000|2025-02-10 15:20:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1525
1739201100000|2025-02-10 15:25:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|2236
1739201400000|2025-02-10 15:30:00|10277|10275|10277.4|10275.4|10277.8|10275.8|10277|10275|1597
1739201700000|2025-02-10 15:35:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|1926
1739202000000|2025-02-10 15:40:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|2021
1739202300000|2025-02-10 15:45:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10276.6|10274.6|1601
1739202600000|2025-02-10 15:50:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|4453
1739202900000|2025-02-10 15:55:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|3673
1739203200000|2025-02-10 16:00:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|30973
1739203500000|2025-02-10 16:05:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277|10275|3358
1739203800000|2025-02-10 16:10:00|10277|10275|10277|10275|10277|10275|10277|10275|1375
1739204100000|2025-02-10 16:15:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|3359
1739204400000|2025-02-10 16:20:00|10277|10275|10277.8|10275.8|10277.8|10275.8|10277|10275|1872
1739204700000|2025-02-10 16:25:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1565
1739205000000|2025-02-10 16:30:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|1694
1739205300000|2025-02-10 16:35:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|893
1739205600000|2025-02-10 16:40:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|800
1739205900000|2025-02-10 16:45:00|||||||||1327
1739206200000|2025-02-10 16:50:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|921
1739206500000|2025-02-10 16:55:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|3814
1739206800000|2025-02-10 17:00:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1387
1739207100000|2025-02-10 17:05:00|||||||||144
1739207400000|2025-02-10 17:10:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|656
1739207700000|2025-02-10 17:15:00|||||||||1181
1739208000000|2025-02-10 17:20:00|||||||||511
1739208300000|2025-02-10 17:25:00|||||||||2086
1739208600000|2025-02-10 17:30:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|5676
1739208900000|2025-02-10 17:35:00|||||||||3377
1739209200000|2025-02-10 17:40:00|||||||||1331
1739209500000|2025-02-10 17:45:00|10275.8|10273.8|10275.4|10273.4|10276.2|10274.2|10275.4|10273.4|2212
1739209800000|2025-02-10 17:50:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|498
1739210100000|2025-02-10 17:55:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1324
1739210400000|2025-02-10 18:00:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|197
1739210700000|2025-02-10 18:05:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|639
1739211000000|2025-02-10 18:10:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1220
1739211300000|2025-02-10 18:15:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1409
1739211600000|2025-02-10 18:20:00|||||||||170
1739211900000|2025-02-10 18:25:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|3438
1739212200000|2025-02-10 18:30:00|||||||||1856
1739212500000|2025-02-10 18:35:00|10275|10273|10275|10273|10275|10273|10275|10273|2442
1739212800000|2025-02-10 18:40:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|745
1739213100000|2025-02-10 18:45:00|10275|10273|10274.2|10272.2|10275|10273|10273.9|10271.9|2349
1739213400000|2025-02-10 18:50:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|617
1739213700000|2025-02-10 18:55:00|||||||||395
1739214000000|2025-02-10 19:00:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|2200
1739214300000|2025-02-10 19:05:00|10275|10273|10275|10273|10275.4|10273.4|10274.6|10272.6|1518
1739214600000|2025-02-10 19:10:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|468
1739214900000|2025-02-10 19:15:00|||||||||479
1739215200000|2025-02-10 19:20:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|977
1739215500000|2025-02-10 19:25:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|638
1739215800000|2025-02-10 19:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|2984
1739216100000|2025-02-10 19:35:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|575
1739216400000|2025-02-10 19:40:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|570
1739216700000|2025-02-10 19:45:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|952
1739217000000|2025-02-10 19:50:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|1581
1739217300000|2025-02-10 19:55:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|4935
1739217600000|2025-02-10 20:00:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|1661
1739217900000|2025-02-10 20:05:00|||||||||74
1739218200000|2025-02-10 20:10:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|475
1739218500000|2025-02-10 20:15:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1147
1739218800000|2025-02-10 20:20:00|10273.9|10271.9|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|1003
1739219100000|2025-02-10 20:25:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|337
1739219400000|2025-02-10 20:30:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|673
1739219700000|2025-02-10 20:35:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|1943
1739220000000|2025-02-10 20:40:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1444
1739220300000|2025-02-10 20:45:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|3018
1739220600000|2025-02-10 20:50:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|960
1739220900000|2025-02-10 20:55:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|2638
1739221200000|2025-02-10 21:00:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|5636
1739221500000|2025-02-10 21:05:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|697
1739221800000|2025-02-10 21:10:00|10273.7|10271.7|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|396
1739222100000|2025-02-10 21:15:00|10273.5|10271.5|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|767
1739222400000|2025-02-10 21:20:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|331
1739222700000|2025-02-10 21:25:00|||||||||429
1739223000000|2025-02-10 21:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|695
1739223300000|2025-02-10 21:35:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|493
1739223600000|2025-02-10 21:40:00|||||||||388
1739223900000|2025-02-10 21:45:00|||||||||509
1739224200000|2025-02-10 21:50:00|||||||||576
1739224500000|2025-02-10 21:55:00|10273.7|10271.7|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1026
1739228400000|2025-02-10 23:00:00|10273.9|10271.9|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|89
1739228700000|2025-02-10 23:05:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|12
1739229000000|2025-02-10 23:10:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|29
1739229300000|2025-02-10 23:15:00|||||||||56
1739229600000|2025-02-10 23:20:00|10275|10273|10275|10273|10275|10273|10275|10273|23
1739229900000|2025-02-10 23:25:00|||||||||64
1739230200000|2025-02-10 23:30:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|26
1739230500000|2025-02-10 23:35:00|10275.2|10273.2|10275|10273|10275.2|10273.2|10275|10273|122
1739230800000|2025-02-10 23:40:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|86
1739231100000|2025-02-10 23:45:00|||||||||7
1739231400000|2025-02-10 23:50:00|||||||||3
1739232000000|2025-02-11 00:00:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|896
1739232300000|2025-02-11 00:05:00|10276|10274|10275.8|10273.8|10276|10274|10275.8|10273.8|29
1739232900000|2025-02-11 00:15:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|366
1739233200000|2025-02-11 00:20:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|30
1739233500000|2025-02-11 00:25:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|137
1739234100000|2025-02-11 00:35:00|||||||||2
1739234400000|2025-02-11 00:40:00|||||||||2
1739234700000|2025-02-11 00:45:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|101
1739235000000|2025-02-11 00:50:00|||||||||207
1739235300000|2025-02-11 00:55:00|10275|10273|10275|10273|10275|10273|10275|10273|15
1739235600000|2025-02-11 01:00:00|||||||||5
1739235900000|2025-02-11 01:05:00|10274.8|10272.8|10275|10273|10275|10273|10274.8|10272.8|535
1739236200000|2025-02-11 01:10:00|||||||||263
1739236500000|2025-02-11 01:15:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|505
1739236800000|2025-02-11 01:20:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|77
1739237100000|2025-02-11 01:25:00|||||||||5
1739237400000|2025-02-11 01:30:00|||||||||143
1739237700000|2025-02-11 01:35:00|10275|10273|10275|10273|10275|10273|10275|10273|26
1739238000000|2025-02-11 01:40:00|||||||||1
1739238300000|2025-02-11 01:45:00|||||||||1
1739238900000|2025-02-11 01:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|94
1739239200000|2025-02-11 02:00:00|||||||||3
1739239500000|2025-02-11 02:05:00|10275|10273|10275|10273|10275|10273|10275|10273|68
1739239800000|2025-02-11 02:10:00|||||||||528
1739240100000|2025-02-11 02:15:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|178
1739240400000|2025-02-11 02:20:00|||||||||104
1739240700000|2025-02-11 02:25:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|242
1739241000000|2025-02-11 02:30:00|||||||||2
1739241300000|2025-02-11 02:35:00|||||||||533
1739241600000|2025-02-11 02:40:00|||||||||81
1739241900000|2025-02-11 02:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|108
1739242200000|2025-02-11 02:50:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|118
1739242500000|2025-02-11 02:55:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|42
1739242800000|2025-02-11 03:00:00|10275|10273|10275|10273|10275|10273|10275|10273|43
1739243100000|2025-02-11 03:05:00|||||||||5
1739243400000|2025-02-11 03:10:00|10274.6|10272.6|10274.6|10272.6|10274.8|10272.8|10274.6|10272.6|114
1739244000000|2025-02-11 03:20:00|||||||||4
1739245500000|2025-02-11 03:45:00|||||||||104
1739245800000|2025-02-11 03:50:00|||||||||8
1739246100000|2025-02-11 03:55:00|||||||||20
1739246400000|2025-02-11 04:00:00|||||||||72
1739246700000|2025-02-11 04:05:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|78
1739247000000|2025-02-11 04:10:00|||||||||5
1739247300000|2025-02-11 04:15:00|||||||||3
1739247600000|2025-02-11 04:20:00|||||||||4
1739247900000|2025-02-11 04:25:00|||||||||2
1739248200000|2025-02-11 04:30:00|||||||||9
1739248500000|2025-02-11 04:35:00|||||||||5
1739248800000|2025-02-11 04:40:00|||||||||4
1739249100000|2025-02-11 04:45:00|||||||||389
1739249400000|2025-02-11 04:50:00|||||||||111
1739249700000|2025-02-11 04:55:00|||||||||1
1739250000000|2025-02-11 05:00:00|||||||||8
1739250300000|2025-02-11 05:05:00|||||||||4
1739250600000|2025-02-11 05:10:00|||||||||38
1739250900000|2025-02-11 05:15:00|||||||||37
1739251200000|2025-02-11 05:20:00|||||||||134
1739251500000|2025-02-11 05:25:00|||||||||12
1739251800000|2025-02-11 05:30:00|||||||||73
1739252100000|2025-02-11 05:35:00|||||||||68
1739252400000|2025-02-11 05:40:00|||||||||10
1739252700000|2025-02-11 05:45:00|||||||||2
1739253000000|2025-02-11 05:50:00|||||||||2
1739253300000|2025-02-11 05:55:00|||||||||3
1739253600000|2025-02-11 06:00:00|||||||||204
1739253900000|2025-02-11 06:05:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|48
1739254200000|2025-02-11 06:10:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|27
1739254500000|2025-02-11 06:15:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|420
1739254800000|2025-02-11 06:20:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|584
1739255100000|2025-02-11 06:25:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|121
1739255400000|2025-02-11 06:30:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|167
1739255700000|2025-02-11 06:35:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|69
1739256000000|2025-02-11 06:40:00|10272.3|10270.3|10272.5|10270.5|10272.7|10270.7|10272.3|10270.3|401
1739256300000|2025-02-11 06:45:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|31
1739256600000|2025-02-11 06:50:00|||||||||12
1739256900000|2025-02-11 06:55:00|10272.5|10270.5|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|773
1739257200000|2025-02-11 07:00:00|||||||||1319
1739257500000|2025-02-11 07:05:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|888
1739257800000|2025-02-11 07:10:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1822
1739258100000|2025-02-11 07:15:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|435
1739258400000|2025-02-11 07:20:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|70
1739258700000|2025-02-11 07:25:00|||||||||164
1739259000000|2025-02-11 07:30:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10272.7|10270.7|355
1739259300000|2025-02-11 07:35:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|655
1739259600000|2025-02-11 07:40:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|371
1739259900000|2025-02-11 07:45:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|427
1739260200000|2025-02-11 07:50:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|227
1739260500000|2025-02-11 07:55:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|295
1739260800000|2025-02-11 08:00:00|10273.3|10271.3|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|325
1739261100000|2025-02-11 08:05:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|491
1739261400000|2025-02-11 08:10:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|291
1739261700000|2025-02-11 08:15:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|334
1739262000000|2025-02-11 08:20:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|752
1739262300000|2025-02-11 08:25:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|306
1739262600000|2025-02-11 08:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1122
1739262900000|2025-02-11 08:35:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|71
1739263200000|2025-02-11 08:40:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|475
1739263500000|2025-02-11 08:45:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|36
1739263800000|2025-02-11 08:50:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|556
1739264100000|2025-02-11 08:55:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|603
1739264400000|2025-02-11 09:00:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|618
1739264700000|2025-02-11 09:05:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|708
1739265000000|2025-02-11 09:10:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|345
1739265300000|2025-02-11 09:15:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|261
1739265600000|2025-02-11 09:20:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|873
1739265900000|2025-02-11 09:25:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|289
1739266200000|2025-02-11 09:30:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.9|10270.9|446
1739266500000|2025-02-11 09:35:00|||||||||187
1739266800000|2025-02-11 09:40:00|||||||||310
1739267100000|2025-02-11 09:45:00|10273.3|10271.3|10273.1|10271.1|10273.3|10271.3|10273.1|10271.1|368
1739267400000|2025-02-11 09:50:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|326
1739267700000|2025-02-11 09:55:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|696
1739268000000|2025-02-11 10:00:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|556
1739268300000|2025-02-11 10:05:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|113
1739268600000|2025-02-11 10:10:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|458
1739268900000|2025-02-11 10:15:00|||||||||122
1739269200000|2025-02-11 10:20:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|854
1739269500000|2025-02-11 10:25:00|||||||||64
1739269800000|2025-02-11 10:30:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|281
1739270100000|2025-02-11 10:35:00|||||||||47
1739270400000|2025-02-11 10:40:00|||||||||516
1739270700000|2025-02-11 10:45:00|||||||||408
1739271000000|2025-02-11 10:50:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|143
1739271300000|2025-02-11 10:55:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|361
1739271600000|2025-02-11 11:00:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|280
1739271900000|2025-02-11 11:05:00|||||||||154
1739272200000|2025-02-11 11:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1120
1739272500000|2025-02-11 11:15:00|||||||||92
1739272800000|2025-02-11 11:20:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|38
1739273100000|2025-02-11 11:25:00|||||||||1587
1739273400000|2025-02-11 11:30:00|10273.1|10271.1|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|559
1739273700000|2025-02-11 11:35:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|490
1739274000000|2025-02-11 11:40:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|131
1739274300000|2025-02-11 11:45:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|306
1739274600000|2025-02-11 11:50:00|10272.7|10270.7|10272.3|10270.3|10273.1|10271.1|10272.3|10270.3|180
1739274900000|2025-02-11 11:55:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|603
1739275200000|2025-02-11 12:00:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|199
1739275500000|2025-02-11 12:05:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|852
1739275800000|2025-02-11 12:10:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|838
1739276100000|2025-02-11 12:15:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|527
1739276400000|2025-02-11 12:20:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|408
1739276700000|2025-02-11 12:25:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|3560
1739277000000|2025-02-11 12:30:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|2504
1739277300000|2025-02-11 12:35:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1110
1739277600000|2025-02-11 12:40:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|580
1739277900000|2025-02-11 12:45:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|3260
1739278200000|2025-02-11 12:50:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|302
1739278500000|2025-02-11 12:55:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|610
1739278800000|2025-02-11 13:00:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|739
1739279100000|2025-02-11 13:05:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|532
1739279400000|2025-02-11 13:10:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|290
1739279700000|2025-02-11 13:15:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2027
1739280000000|2025-02-11 13:20:00|10270.7|10268.7|10271.5|10269.5|10271.5|10269.5|10270.7|10268.7|1735
1739280300000|2025-02-11 13:25:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|2308
1739280600000|2025-02-11 13:30:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|962
1739280900000|2025-02-11 13:35:00|10271.5|10269.5|10270.7|10268.7|10271.5|10269.5|10270.7|10268.7|1205
1739281200000|2025-02-11 13:40:00|10270.3|10268.3|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|2089
1739281500000|2025-02-11 13:45:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1663
1739281800000|2025-02-11 13:50:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|900
1739282100000|2025-02-11 13:55:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|483
1739282400000|2025-02-11 14:00:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|2410
1739282700000|2025-02-11 14:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|689
1739283000000|2025-02-11 14:10:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1127
1739283300000|2025-02-11 14:15:00|||||||||550
1739283600000|2025-02-11 14:20:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|2402
1739283900000|2025-02-11 14:25:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.6|10267.6|7909
1739284200000|2025-02-11 14:30:00|10269.9|10267.9|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|5212
1739284500000|2025-02-11 14:35:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|3811
1739284800000|2025-02-11 14:40:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|6286
1739285100000|2025-02-11 14:45:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1527
1739285400000|2025-02-11 14:50:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|989
1739285700000|2025-02-11 14:55:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1904
1739286000000|2025-02-11 15:00:00|10270.7|10268.7|10269.9|10267.9|10271.5|10269.5|10269.6|10267.6|6940
1739286300000|2025-02-11 15:05:00|10269.6|10267.6|10270.3|10268.3|10270.5|10268.5|10269.6|10267.6|1266
1739286600000|2025-02-11 15:10:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10269.9|10267.9|1145
1739286900000|2025-02-11 15:15:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1136
1739287200000|2025-02-11 15:20:00|10269.9|10267.9|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1430
1739287500000|2025-02-11 15:25:00|10269.9|10267.9|10270.3|10268.3|10271.1|10269.1|10269.2|10267.2|7444
1739287800000|2025-02-11 15:30:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|3382
1739288100000|2025-02-11 15:35:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1549
1739288400000|2025-02-11 15:40:00|10269.6|10267.6|10270.3|10268.3|10270.7|10268.7|10269.6|10267.6|31608
1739288700000|2025-02-11 15:45:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|1278
1739289000000|2025-02-11 15:50:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|1849
1739289300000|2025-02-11 15:55:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|4711
1739289600000|2025-02-11 16:00:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|8703
1739289900000|2025-02-11 16:05:00|10271.1|10269.1|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|3513
1739290200000|2025-02-11 16:10:00|10271.1|10269.1|10271.9|10269.9|10272.3|10270.3|10271.1|10269.1|2589
1739290500000|2025-02-11 16:15:00|10272.3|10270.3|10271.5|10269.5|10272.3|10270.3|10271.5|10269.5|2173
1739290800000|2025-02-11 16:20:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|1133
1739291100000|2025-02-11 16:25:00|10271.5|10269.5|10271.9|10269.9|10271.9|10269.9|10271.1|10269.1|3778
1739291400000|2025-02-11 16:30:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|4613
1739291700000|2025-02-11 16:35:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|658
1739292000000|2025-02-11 16:40:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1723
1739292300000|2025-02-11 16:45:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|562
1739292600000|2025-02-11 16:50:00|10272.3|10270.3|10270.7|10268.7|10272.3|10270.3|10270.3|10268.3|2040
1739292900000|2025-02-11 16:55:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1693
1739293200000|2025-02-11 17:00:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1845
1739293500000|2025-02-11 17:05:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|577
1739293800000|2025-02-11 17:10:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10270.1|10268.1|742
1739294100000|2025-02-11 17:15:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.1|10268.1|6363
1739294400000|2025-02-11 17:20:00|10270.7|10268.7|10269.9|10267.9|10270.7|10268.7|10269.9|10267.9|799
1739294700000|2025-02-11 17:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|1723
1739295000000|2025-02-11 17:30:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1390
1739295300000|2025-02-11 17:35:00|||||||||279
1739295600000|2025-02-11 17:40:00|||||||||1048
1739295900000|2025-02-11 17:45:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|2863
1739296200000|2025-02-11 17:50:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1506
1739296500000|2025-02-11 17:55:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1728
1739296800000|2025-02-11 18:00:00|10270.7|10268.7|10271.1|10269.1|10271.9|10269.9|10270.3|10268.3|8692
1739297100000|2025-02-11 18:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1750
1739297400000|2025-02-11 18:10:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|520
1739297700000|2025-02-11 18:15:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|562
1739298000000|2025-02-11 18:20:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1138
1739298300000|2025-02-11 18:25:00|10271.1|10269.1|10271.5|10269.5|10271.9|10269.9|10271.1|10269.1|1569
1739298600000|2025-02-11 18:30:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|810
1739298900000|2025-02-11 18:35:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|510
1739299200000|2025-02-11 18:40:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1420
1739299500000|2025-02-11 18:45:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|796
1739299800000|2025-02-11 18:50:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|120
1739300100000|2025-02-11 18:55:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|867
1739300400000|2025-02-11 19:00:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|168
1739300700000|2025-02-11 19:05:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|766
1739301000000|2025-02-11 19:10:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|488
1739301300000|2025-02-11 19:15:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|589
1739301600000|2025-02-11 19:20:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.9|10268.9|510
1739301900000|2025-02-11 19:25:00|||||||||777
1739302200000|2025-02-11 19:30:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|1761
1739302500000|2025-02-11 19:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|983
1739302800000|2025-02-11 19:40:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|334
1739303100000|2025-02-11 19:45:00|||||||||245
1739303400000|2025-02-11 19:50:00|||||||||196
1739303700000|2025-02-11 19:55:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1936
1739304000000|2025-02-11 20:00:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|1912
1739304300000|2025-02-11 20:05:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|2161
1739304600000|2025-02-11 20:10:00|||||||||776
1739304900000|2025-02-11 20:15:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|826
1739305200000|2025-02-11 20:20:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|2036
1739305500000|2025-02-11 20:25:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|439
1739305800000|2025-02-11 20:30:00|||||||||1329
1739306100000|2025-02-11 20:35:00|10271.3|10269.3|10271.1|10269.1|10271.3|10269.3|10271.1|10269.1|1888
1739306400000|2025-02-11 20:40:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|477
1739306700000|2025-02-11 20:45:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|224
1739307000000|2025-02-11 20:50:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|1598
1739307300000|2025-02-11 20:55:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|3952
1739307600000|2025-02-11 21:00:00|||||||||2387
1739307900000|2025-02-11 21:05:00|||||||||1987
1739308200000|2025-02-11 21:10:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|2080
1739308500000|2025-02-11 21:15:00|||||||||231
1739308800000|2025-02-11 21:20:00|||||||||1615
1739309100000|2025-02-11 21:25:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1048
1739309400000|2025-02-11 21:30:00|||||||||456
1739309700000|2025-02-11 21:35:00|||||||||23
1739310000000|2025-02-11 21:40:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1352
1739310300000|2025-02-11 21:45:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|338
1739310600000|2025-02-11 21:50:00|||||||||330
1739310900000|2025-02-11 21:55:00|||||||||1521
1739314800000|2025-02-11 23:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|334
1739315100000|2025-02-11 23:05:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.9|10268.9|443
1739315700000|2025-02-11 23:15:00|||||||||220
1739316000000|2025-02-11 23:20:00|||||||||69
1739316300000|2025-02-11 23:25:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|15
1739316600000|2025-02-11 23:30:00|||||||||26
1739316900000|2025-02-11 23:35:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|345
1739317800000|2025-02-11 23:50:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|24
1739318100000|2025-02-11 23:55:00|||||||||106
1739318400000|2025-02-12 00:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|84
1739318700000|2025-02-12 00:05:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|102
1739319000000|2025-02-12 00:10:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|544
1739319300000|2025-02-12 00:15:00|||||||||62
1739319600000|2025-02-12 00:20:00|||||||||11
1739319900000|2025-02-12 00:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|404
1739320200000|2025-02-12 00:30:00|||||||||344
1739320500000|2025-02-12 00:35:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|293
1739320800000|2025-02-12 00:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.5|10268.5|87
1739321100000|2025-02-12 00:45:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|270
1739321400000|2025-02-12 00:50:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|23
1739321700000|2025-02-12 00:55:00|||||||||7
1739322000000|2025-02-12 01:00:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|398
1739322300000|2025-02-12 01:05:00|10270.9|10268.9|10271.1|10269.1|10271.1|10269.1|10270.9|10268.9|196
1739322600000|2025-02-12 01:10:00|||||||||5
1739322900000|2025-02-12 01:15:00|||||||||4
1739323200000|2025-02-12 01:20:00|||||||||20
1739323500000|2025-02-12 01:25:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|106
1739323800000|2025-02-12 01:30:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|511
1739324100000|2025-02-12 01:35:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|47
1739324400000|2025-02-12 01:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|16
1739324700000|2025-02-12 01:45:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|177
1739325000000|2025-02-12 01:50:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|309
1739325300000|2025-02-12 01:55:00|||||||||588
1739325600000|2025-02-12 02:00:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|109
1739325900000|2025-02-12 02:05:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|221
1739326200000|2025-02-12 02:10:00|10270.5|10268.5|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|27
1739326500000|2025-02-12 02:15:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|543
1739326800000|2025-02-12 02:20:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|237
1739327100000|2025-02-12 02:25:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|1316
1739327400000|2025-02-12 02:30:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|847
1739327700000|2025-02-12 02:35:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|13
1739328000000|2025-02-12 02:40:00|10270.1|10268.1|10270.3|10268.3|10270.3|10268.3|10270.1|10268.1|41
1739328300000|2025-02-12 02:45:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|22
1739328600000|2025-02-12 02:50:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|372
1739328900000|2025-02-12 02:55:00|||||||||166
1739329200000|2025-02-12 03:00:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|61
1739329500000|2025-02-12 03:05:00|||||||||63
1739329800000|2025-02-12 03:10:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|313
1739330100000|2025-02-12 03:15:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|268
1739330400000|2025-02-12 03:20:00|10269.8|10267.8|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|162
1739330700000|2025-02-12 03:25:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|324
1739331000000|2025-02-12 03:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|336
1739331300000|2025-02-12 03:35:00|||||||||2
1739331600000|2025-02-12 03:40:00|||||||||1
1739331900000|2025-02-12 03:45:00|||||||||262
1739332200000|2025-02-12 03:50:00|||||||||1
1739332500000|2025-02-12 03:55:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|504
1739332800000|2025-02-12 04:00:00|||||||||4
1739333100000|2025-02-12 04:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|2018
1739333400000|2025-02-12 04:10:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1018
1739333700000|2025-02-12 04:15:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|769
1739334000000|2025-02-12 04:20:00|||||||||18
1739334300000|2025-02-12 04:25:00|||||||||6
1739334600000|2025-02-12 04:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|540
1739334900000|2025-02-12 04:35:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|284
1739335200000|2025-02-12 04:40:00|||||||||2
1739335500000|2025-02-12 04:45:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|216
1739335800000|2025-02-12 04:50:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|446
1739336100000|2025-02-12 04:55:00|||||||||2
1739336400000|2025-02-12 05:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|141
1739336700000|2025-02-12 05:05:00|||||||||21
1739337000000|2025-02-12 05:10:00|||||||||7
1739337300000|2025-02-12 05:15:00|||||||||11
1739337600000|2025-02-12 05:20:00|||||||||33
1739337900000|2025-02-12 05:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|904
1739338200000|2025-02-12 05:30:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|1196
1739338500000|2025-02-12 05:35:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|2473
1739338800000|2025-02-12 05:40:00|||||||||475
1739339100000|2025-02-12 05:45:00|||||||||2
1739339400000|2025-02-12 05:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|338
1739339700000|2025-02-12 05:55:00|||||||||107
1739340000000|2025-02-12 06:00:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|55
1739340300000|2025-02-12 06:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|380
1739340600000|2025-02-12 06:10:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|68
1739340900000|2025-02-12 06:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|257
1739341200000|2025-02-12 06:20:00|||||||||359
1739341500000|2025-02-12 06:25:00|||||||||53
1739341800000|2025-02-12 06:30:00|||||||||345
1739342100000|2025-02-12 06:35:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|644
1739342400000|2025-02-12 06:40:00|||||||||24
1739342700000|2025-02-12 06:45:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|326
1739343000000|2025-02-12 06:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|813
1739343300000|2025-02-12 06:55:00|||||||||298
1739343600000|2025-02-12 07:00:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1034
1739343900000|2025-02-12 07:05:00|10269.4|10267.4|10269.4|10267.4|10269.6|10267.6|10269.2|10267.2|115
1739344200000|2025-02-12 07:10:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|662
1739344500000|2025-02-12 07:15:00|||||||||169
1739344800000|2025-02-12 07:20:00|||||||||48
1739345100000|2025-02-12 07:25:00|||||||||227
1739345400000|2025-02-12 07:30:00|||||||||179
1739345700000|2025-02-12 07:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1481
1739346000000|2025-02-12 07:40:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|538
1739346300000|2025-02-12 07:45:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|413
1739346600000|2025-02-12 07:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|314
1739346900000|2025-02-12 07:55:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|416
1739347200000|2025-02-12 08:00:00|10268.6|10266.6|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1209
1739347500000|2025-02-12 08:05:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|433
1739347800000|2025-02-12 08:10:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|291
1739348100000|2025-02-12 08:15:00|||||||||317
1739348400000|2025-02-12 08:20:00|||||||||163
1739348700000|2025-02-12 08:25:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|102
1739349000000|2025-02-12 08:30:00|||||||||225
1739349300000|2025-02-12 08:35:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|209
1739349600000|2025-02-12 08:40:00|||||||||48
1739349900000|2025-02-12 08:45:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|325
1739350200000|2025-02-12 08:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|322
1739350500000|2025-02-12 08:55:00|||||||||147
1739350800000|2025-02-12 09:00:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|443
1739351100000|2025-02-12 09:05:00|||||||||209
1739351400000|2025-02-12 09:10:00|||||||||87
1739351700000|2025-02-12 09:15:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|138
1739352000000|2025-02-12 09:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|874
1739352300000|2025-02-12 09:25:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|3224
1739352600000|2025-02-12 09:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|930
1739352900000|2025-02-12 09:35:00|||||||||237
1739353200000|2025-02-12 09:40:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|301
1739353500000|2025-02-12 09:45:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|339
1739353800000|2025-02-12 09:50:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|641
1739354100000|2025-02-12 09:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|520
1739354400000|2025-02-12 10:00:00|||||||||82
1739354700000|2025-02-12 10:05:00|||||||||33
1739355000000|2025-02-12 10:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|314
1739355300000|2025-02-12 10:15:00|10268.8|10266.8|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|2698
1739355600000|2025-02-12 10:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|143
1739355900000|2025-02-12 10:25:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1242
1739356200000|2025-02-12 10:30:00|||||||||11
1739356500000|2025-02-12 10:35:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|708
1739356800000|2025-02-12 10:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|308
1739357100000|2025-02-12 10:45:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|799
1739357400000|2025-02-12 10:50:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|352
1739357700000|2025-02-12 10:55:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|784
1739358000000|2025-02-12 11:00:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|800
1739358300000|2025-02-12 11:05:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1359
1739358600000|2025-02-12 11:10:00|||||||||18
1739358900000|2025-02-12 11:15:00|10270.1|10268.1|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|633
1739359200000|2025-02-12 11:20:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.6|10267.6|349
1739359500000|2025-02-12 11:25:00|||||||||180
1739359800000|2025-02-12 11:30:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|162
1739360100000|2025-02-12 11:35:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|818
1739360400000|2025-02-12 11:40:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1163
1739360700000|2025-02-12 11:45:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|246
1739361000000|2025-02-12 11:50:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|705
1739361300000|2025-02-12 11:55:00|||||||||775
1739361600000|2025-02-12 12:00:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1934
1739361900000|2025-02-12 12:05:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|598
1739362200000|2025-02-12 12:10:00|10270.3|10268.3|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|2345
1739362500000|2025-02-12 12:15:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|2848
1739362800000|2025-02-12 12:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1201
1739363100000|2025-02-12 12:25:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|726
1739363400000|2025-02-12 12:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|2874
1739363700000|2025-02-12 12:35:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|1045
1739364000000|2025-02-12 12:40:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|1526
1739364300000|2025-02-12 12:45:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1353
1739364600000|2025-02-12 12:50:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|2017
1739364900000|2025-02-12 12:55:00|10269.2|10267.2|10269.9|10267.9|10270.3|10268.3|10269.2|10267.2|5581
1739365200000|2025-02-12 13:00:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1895
1739365500000|2025-02-12 13:05:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|3463
1739365800000|2025-02-12 13:10:00|10269.9|10267.9|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|1742
1739366100000|2025-02-12 13:15:00|10270.3|10268.3|10271.5|10269.5|10271.5|10269.5|10269.9|10267.9|6139
1739366400000|2025-02-12 13:20:00|10271.9|10269.9|10270.9|10268.9|10271.9|10269.9|10270.7|10268.7|2723
1739366700000|2025-02-12 13:25:00|10271.1|10269.1|10272.5|10270.5|10272.7|10270.7|10270.7|10268.7|5601
1739367000000|2025-02-12 13:30:00|10272.3|10270.3|10257.1|10255.1|10274.6|10272.6|10253.9|10251.9|28494
1739367300000|2025-02-12 13:35:00|10256.7|10254.7|10253.1|10251.1|10256.7|10254.7|10253.1|10251.1|27446
1739367600000|2025-02-12 13:40:00|10253.3|10251.3|10254.7|10252.7|10254.7|10252.7|10252.6|10250.6|13860
1739367900000|2025-02-12 13:45:00|10255.1|10253.1|10256.7|10254.7|10257.1|10255.1|10255.1|10253.1|17715
1739368200000|2025-02-12 13:50:00|10256.5|10254.5|10256.3|10254.3|10258.2|10256.2|10255.9|10253.9|13275
1739368500000|2025-02-12 13:55:00|10256.1|10254.1|10256.7|10254.7|10257.1|10255.1|10255.5|10253.5|11133
1739368800000|2025-02-12 14:00:00|10256.3|10254.3|10256.7|10254.7|10258.2|10256.2|10256.3|10254.3|7418
1739369100000|2025-02-12 14:05:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.3|10254.3|13983
1739369400000|2025-02-12 14:10:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.7|10254.7|7344
1739369700000|2025-02-12 14:15:00|10257.1|10255.1|10257.1|10255.1|10257.8|10255.8|10256.7|10254.7|5167
1739370000000|2025-02-12 14:20:00|10256.7|10254.7|10257.4|10255.4|10257.8|10255.8|10256.3|10254.3|7677
1739370300000|2025-02-12 14:25:00|10257.8|10255.8|10259.4|10257.4|10259.4|10257.4|10257.4|10255.4|7766
1739370600000|2025-02-12 14:30:00|10259|10257|10259.4|10257.4|10259.8|10257.8|10259|10257|6130
1739370900000|2025-02-12 14:35:00|10259.8|10257.8|10258.2|10256.2|10259.8|10257.8|10258.2|10256.2|3312
1739371200000|2025-02-12 14:40:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|6953
1739371500000|2025-02-12 14:45:00|10257.6|10255.6|10257.4|10255.4|10257.8|10255.8|10257.3|10255.3|11646
1739371800000|2025-02-12 14:50:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.1|10255.1|2691
1739372100000|2025-02-12 14:55:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|2477
1739372400000|2025-02-12 15:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1955
1739372700000|2025-02-12 15:05:00|10256.7|10254.7|10257.4|10255.4|10257.4|10255.4|10256.7|10254.7|2928
1739373000000|2025-02-12 15:10:00|10257.1|10255.1|10256.7|10254.7|10257.4|10255.4|10256.7|10254.7|5926
1739373300000|2025-02-12 15:15:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|4239
1739373600000|2025-02-12 15:20:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|4903
1739373900000|2025-02-12 15:25:00|10256.3|10254.3|10257.1|10255.1|10257.4|10255.4|10256.3|10254.3|4720
1739374200000|2025-02-12 15:30:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|3720
1739374500000|2025-02-12 15:35:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|4646
1739374800000|2025-02-12 15:40:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|2576
1739375100000|2025-02-12 15:45:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|2699
1739375400000|2025-02-12 15:50:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|1754
1739375700000|2025-02-12 15:55:00|10256.9|10254.9|10256.3|10254.3|10256.9|10254.9|10256.3|10254.3|5201
1739376000000|2025-02-12 16:00:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|3038
1739376300000|2025-02-12 16:05:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|3791
1739376600000|2025-02-12 16:10:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|3517
1739376900000|2025-02-12 16:15:00|10255.9|10253.9|10253.9|10251.9|10255.9|10253.9|10253.9|10251.9|9802
1739377200000|2025-02-12 16:20:00|10254.3|10252.3|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|6103
1739377500000|2025-02-12 16:25:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|3147
1739377800000|2025-02-12 16:30:00|10254.3|10252.3|10254.7|10252.7|10255.1|10253.1|10254.3|10252.3|2704
1739378100000|2025-02-12 16:35:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|2859
1739378400000|2025-02-12 16:40:00|10254.9|10252.9|10254.3|10252.3|10255.1|10253.1|10254.3|10252.3|4643
1739378700000|2025-02-12 16:45:00|10254.7|10252.7|10254.7|10252.7|10254.7|10252.7|10254.3|10252.3|2296
1739379000000|2025-02-12 16:50:00|10255.1|10253.1|10255.1|10253.1|10255.1|10253.1|10254.7|10252.7|1215
1739379300000|2025-02-12 16:55:00|10255.5|10253.5|10255.5|10253.5|10255.5|10253.5|10255.1|10253.1|3320
1739379600000|2025-02-12 17:00:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.5|10253.5|3220
1739379900000|2025-02-12 17:05:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.1|10253.1|1569
1739380200000|2025-02-12 17:10:00|10255.9|10253.9|10255.5|10253.5|10255.9|10253.9|10255.5|10253.5|4071
1739380500000|2025-02-12 17:15:00|10255.9|10253.9|10256.7|10254.7|10256.7|10254.7|10255.9|10253.9|10579
1739380800000|2025-02-12 17:20:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|2619
1739381100000|2025-02-12 17:25:00|10256.7|10254.7|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1469
1739381400000|2025-02-12 17:30:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|2347
1739381700000|2025-02-12 17:35:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1075
1739382000000|2025-02-12 17:40:00|10256.1|10254.1|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1504
1739382300000|2025-02-12 17:45:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|1662
1739382600000|2025-02-12 17:50:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10255.9|10253.9|2407
1739382900000|2025-02-12 17:55:00|10256.7|10254.7|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|2997
1739383200000|2025-02-12 18:00:00|10255.9|10253.9|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|2961
1739383500000|2025-02-12 18:05:00|10255.7|10253.7|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|2790
1739383800000|2025-02-12 18:10:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1239
1739384100000|2025-02-12 18:15:00|10256.3|10254.3|10255.5|10253.5|10256.3|10254.3|10255.5|10253.5|2913
1739384400000|2025-02-12 18:20:00|10255.1|10253.1|10255.9|10253.9|10255.9|10253.9|10255.1|10253.1|2884
1739384700000|2025-02-12 18:25:00|10255.5|10253.5|10255.9|10253.9|10255.9|10253.9|10255.5|10253.5|1553
1739385000000|2025-02-12 18:30:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|1166
1739385300000|2025-02-12 18:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|1577
1739385600000|2025-02-12 18:40:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|2501
1739385900000|2025-02-12 18:45:00|||||||||507
1739386200000|2025-02-12 18:50:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|1130
1739386500000|2025-02-12 18:55:00|10257.1|10255.1|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|360
1739386800000|2025-02-12 19:00:00|10256.7|10254.7|10257.1|10255.1|10257.1|10255.1|10256.7|10254.7|1865
1739387100000|2025-02-12 19:05:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|2115
1739387400000|2025-02-12 19:10:00|10256.5|10254.5|10255.9|10253.9|10256.7|10254.7|10255.9|10253.9|1115
1739387700000|2025-02-12 19:15:00|10256.3|10254.3|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|1077
1739388000000|2025-02-12 19:20:00|||||||||1340
1739388300000|2025-02-12 19:25:00|||||||||597
1739388600000|2025-02-12 19:30:00|10255.5|10253.5|10256.3|10254.3|10256.3|10254.3|10255.5|10253.5|4397
1739388900000|2025-02-12 19:35:00|10256.7|10254.7|10256.7|10254.7|10256.7|10254.7|10256.3|10254.3|2557
1739389200000|2025-02-12 19:40:00|10256.3|10254.3|10256.3|10254.3|10256.7|10254.7|10256.3|10254.3|2289
1739389500000|2025-02-12 19:45:00|10255.9|10253.9|10255.9|10253.9|10256.3|10254.3|10255.9|10253.9|584
1739389800000|2025-02-12 19:50:00|10256.3|10254.3|10256.3|10254.3|10256.3|10254.3|10255.9|10253.9|947
1739390100000|2025-02-12 19:55:00|10255.9|10253.9|10256.7|10254.7|10257.1|10255.1|10255.9|10253.9|11695
1739390400000|2025-02-12 20:00:00|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|10257.1|10255.1|11046
1739390700000|2025-02-12 20:05:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|992
1739391000000|2025-02-12 20:10:00|||||||||1369
1739391300000|2025-02-12 20:15:00|||||||||771
1739391600000|2025-02-12 20:20:00|||||||||2475
1739391900000|2025-02-12 20:25:00|10257.4|10255.4|10257.1|10255.1|10257.4|10255.4|10257.1|10255.1|1955
1739392200000|2025-02-12 20:30:00|10257.4|10255.4|10257.4|10255.4|10257.4|10255.4|10257.1|10255.1|714
1739392500000|2025-02-12 20:35:00|||||||||584
1739392800000|2025-02-12 20:40:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|423
1739393100000|2025-02-12 20:45:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|2012
1739393400000|2025-02-12 20:50:00|10257.8|10255.8|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|717
1739393700000|2025-02-12 20:55:00|10257.1|10255.1|10257.8|10255.8|10257.8|10255.8|10257.1|10255.1|1269
1739394000000|2025-02-12 21:00:00|10257.4|10255.4|10257.8|10255.8|10257.8|10255.8|10257.4|10255.4|1057
1739394300000|2025-02-12 21:05:00|||||||||123
1739394600000|2025-02-12 21:10:00|10257.4|10255.4|10257.4|10255.4|10257.8|10255.8|10257.4|10255.4|464
1739394900000|2025-02-12 21:15:00|10257.8|10255.8|10258.2|10256.2|10258.2|10256.2|10257.8|10255.8|173
1739395200000|2025-02-12 21:20:00|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|10257.8|10255.8|1313
1739395500000|2025-02-12 21:25:00|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|10258.2|10256.2|1481
1739395800000|2025-02-12 21:30:00|10258.6|10256.6|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|346
1739396100000|2025-02-12 21:35:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|679
1739396400000|2025-02-12 21:40:00|10258.2|10256.2|10258.2|10256.2|10258.6|10256.6|10258.2|10256.2|1384
1739396700000|2025-02-12 21:45:00|10258.4|10256.4|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|1301
1739397000000|2025-02-12 21:50:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|2363
1739397300000|2025-02-12 21:55:00|10258.2|10256.2|10258.6|10256.6|10258.6|10256.6|10258.2|10256.2|757
1739401200000|2025-02-12 23:00:00|10259|10257|10259|10257|10259|10257|10258.6|10256.6|1427
1739401500000|2025-02-12 23:05:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|1298
1739401800000|2025-02-12 23:10:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|187
1739402100000|2025-02-12 23:15:00|||||||||103
1739402400000|2025-02-12 23:20:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|491
1739402700000|2025-02-12 23:25:00|10259|10257|10259|10257|10259|10257|10259|10257|419
1739403000000|2025-02-12 23:30:00|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|10258.6|10256.6|381
1739403300000|2025-02-12 23:35:00|||||||||224
1739403600000|2025-02-12 23:40:00|||||||||62
1739403900000|2025-02-12 23:45:00|||||||||16
1739404200000|2025-02-12 23:50:00|10259|10257|10258.6|10256.6|10259|10257|10258.6|10256.6|943
1739404500000|2025-02-12 23:55:00|||||||||3
1739404800000|2025-02-13 00:00:00|10258.8|10256.8|10258.6|10256.6|10259|10257|10258.6|10256.6|390
1739405100000|2025-02-13 00:05:00|||||||||130
1739405400000|2025-02-13 00:10:00|10259|10257|10259.2|10257.2|10259.2|10257.2|10259|10257|697
1739405700000|2025-02-13 00:15:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|398
1739406000000|2025-02-13 00:20:00|10259|10257|10259|10257|10259.4|10257.4|10259|10257|227
1739406300000|2025-02-13 00:25:00|||||||||12
1739406600000|2025-02-13 00:30:00|10258.6|10256.6|10259|10257|10259|10257|10258.6|10256.6|1139
1739406900000|2025-02-13 00:35:00|||||||||839
1739407200000|2025-02-13 00:40:00|||||||||183
1739407500000|2025-02-13 00:45:00|10259.4|10257.4|10259|10257|10259.4|10257.4|10259|10257|223
1739407800000|2025-02-13 00:50:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|83
1739408100000|2025-02-13 00:55:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|594
1739408400000|2025-02-13 01:00:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|454
1739408700000|2025-02-13 01:05:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|716
1739409000000|2025-02-13 01:10:00|10259|10257|10259.4|10257.4|10259.4|10257.4|10259|10257|436
1739409300000|2025-02-13 01:15:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|2093
1739409600000|2025-02-13 01:20:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|2090
1739409900000|2025-02-13 01:25:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|750
1739410200000|2025-02-13 01:30:00|10259.4|10257.4|10259.8|10257.8|10259.8|10257.8|10259.4|10257.4|456
1739410500000|2025-02-13 01:35:00|||||||||87
1739410800000|2025-02-13 01:40:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|187
1739411100000|2025-02-13 01:45:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|226
1739411400000|2025-02-13 01:50:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|1883
1739411700000|2025-02-13 01:55:00|||||||||445
1739412000000|2025-02-13 02:00:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|373
1739412300000|2025-02-13 02:05:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|627
1739412600000|2025-02-13 02:10:00|||||||||68
1739412900000|2025-02-13 02:15:00|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|10260.6|10258.6|516
1739413200000|2025-02-13 02:20:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|521
1739413500000|2025-02-13 02:25:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10260.6|10258.6|1364
1739413800000|2025-02-13 02:30:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261.2|10259.2|819
1739414100000|2025-02-13 02:35:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|6454
1739414400000|2025-02-13 02:40:00|10261.9|10259.9|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|4198
1739414700000|2025-02-13 02:45:00|10262.1|10260.1|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|5879
1739415000000|2025-02-13 02:50:00|||||||||7178
1739415300000|2025-02-13 02:55:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|11262
1739415600000|2025-02-13 03:00:00|||||||||143
1739415900000|2025-02-13 03:05:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|48
1739416200000|2025-02-13 03:10:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|896
1739416500000|2025-02-13 03:15:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|472
1739416800000|2025-02-13 03:20:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|254
1739417100000|2025-02-13 03:25:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|447
1739417400000|2025-02-13 03:30:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|300
1739417700000|2025-02-13 03:35:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|318
1739418000000|2025-02-13 03:40:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|70
1739418300000|2025-02-13 03:45:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|112
1739418600000|2025-02-13 03:50:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|182
1739418900000|2025-02-13 03:55:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|155
1739419200000|2025-02-13 04:00:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|390
1739419500000|2025-02-13 04:05:00|10261.5|10259.5|10261.7|10259.7|10262.1|10260.1|10261.5|10259.5|847
1739419800000|2025-02-13 04:10:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|258
1739420100000|2025-02-13 04:15:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|73
1739420400000|2025-02-13 04:20:00|10261.9|10259.9|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|145
1739420700000|2025-02-13 04:25:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|180
1739421000000|2025-02-13 04:30:00|||||||||27
1739421300000|2025-02-13 04:35:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|487
1739421600000|2025-02-13 04:40:00|||||||||112
1739421900000|2025-02-13 04:45:00|||||||||52
1739422200000|2025-02-13 04:50:00|||||||||10
1739422500000|2025-02-13 04:55:00|||||||||132
1739422800000|2025-02-13 05:00:00|||||||||48
1739423100000|2025-02-13 05:05:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|121
1739423400000|2025-02-13 05:10:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|219
1739423700000|2025-02-13 05:15:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|195
1739424000000|2025-02-13 05:20:00|||||||||39
1739424300000|2025-02-13 05:25:00|||||||||17
1739424600000|2025-02-13 05:30:00|||||||||444
1739424900000|2025-02-13 05:35:00|||||||||316
1739425200000|2025-02-13 05:40:00|||||||||286
1739425500000|2025-02-13 05:45:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|175
1739425800000|2025-02-13 05:50:00|||||||||49
1739426100000|2025-02-13 05:55:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|365
1739426400000|2025-02-13 06:00:00|10261.7|10259.7|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|493
1739426700000|2025-02-13 06:05:00|||||||||244
1739427000000|2025-02-13 06:10:00|||||||||209
1739427300000|2025-02-13 06:15:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|47
1739427600000|2025-02-13 06:20:00|10261.7|10259.7|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|195
1739427900000|2025-02-13 06:25:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|235
1739428200000|2025-02-13 06:30:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|139
1739428500000|2025-02-13 06:35:00|||||||||132
1739428800000|2025-02-13 06:40:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|709
1739429100000|2025-02-13 06:45:00|||||||||325
1739429400000|2025-02-13 06:50:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|475
1739429700000|2025-02-13 06:55:00|||||||||143
1739430000000|2025-02-13 07:00:00|||||||||208
1739430300000|2025-02-13 07:05:00|10261.4|10259.4|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|619
1739430600000|2025-02-13 07:10:00|||||||||2
1739430900000|2025-02-13 07:15:00|10261.5|10259.5|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|440
1739431200000|2025-02-13 07:20:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|497
1739431500000|2025-02-13 07:25:00|||||||||107
1739431800000|2025-02-13 07:30:00|10261|10259|10261|10259|10261|10259|10261|10259|75
1739432100000|2025-02-13 07:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|1753
1739432400000|2025-02-13 07:40:00|10261.7|10259.7|10261.7|10259.7|10261.7|10259.7|10261.4|10259.4|555
1739432700000|2025-02-13 07:45:00|||||||||669
1739433000000|2025-02-13 07:50:00|||||||||884
1739433300000|2025-02-13 07:55:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|1313
1739433600000|2025-02-13 08:00:00|10262.1|10260.1|10262.1|10260.1|10262.1|10260.1|10261.7|10259.7|378
1739433900000|2025-02-13 08:05:00|||||||||686
1739434200000|2025-02-13 08:10:00|10262.3|10260.3|10262.1|10260.1|10262.5|10260.5|10262.1|10260.1|990
1739434500000|2025-02-13 08:15:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|2017
1739434800000|2025-02-13 08:20:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|234
1739435100000|2025-02-13 08:25:00|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|10262.5|10260.5|967
1739435400000|2025-02-13 08:30:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|225
1739435700000|2025-02-13 08:35:00|10262.9|10260.9|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|433
1739436000000|2025-02-13 08:40:00|10262.5|10260.5|10262.9|10260.9|10262.9|10260.9|10262.5|10260.5|508
1739436300000|2025-02-13 08:45:00|||||||||621
1739436600000|2025-02-13 08:50:00|||||||||220
1739436900000|2025-02-13 08:55:00|10263.3|10261.3|10263.3|10261.3|10263.3|10261.3|10262.9|10260.9|729
1739437200000|2025-02-13 09:00:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|734
1739437500000|2025-02-13 09:05:00|||||||||6
1739437800000|2025-02-13 09:10:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|457
1739438100000|2025-02-13 09:15:00|10262.9|10260.9|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|144
1739438400000|2025-02-13 09:20:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|401
1739438700000|2025-02-13 09:25:00|10262.7|10260.7|10262.5|10260.5|10262.9|10260.9|10262.5|10260.5|273
1739439000000|2025-02-13 09:30:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.7|10259.7|2215
1739439300000|2025-02-13 09:35:00|10261.4|10259.4|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|615
1739439600000|2025-02-13 09:40:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|492
1739439900000|2025-02-13 09:45:00|||||||||125
1739440200000|2025-02-13 09:50:00|10261|10259|10261|10259|10261|10259|10261|10259|1157
1739440500000|2025-02-13 09:55:00|||||||||232
1739440800000|2025-02-13 10:00:00|10260.6|10258.6|10261|10259|10261|10259|10260.6|10258.6|555
1739441100000|2025-02-13 10:05:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|805
1739441400000|2025-02-13 10:10:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|861
1739441700000|2025-02-13 10:15:00|10261|10259|10261|10259|10261|10259|10261|10259|225
1739442000000|2025-02-13 10:20:00|||||||||252
1739442300000|2025-02-13 10:25:00|10261.4|10259.4|10261|10259|10261.4|10259.4|10261|10259|255
1739442600000|2025-02-13 10:30:00|10261.2|10259.2|10261.4|10259.4|10261.4|10259.4|10261.2|10259.2|26
1739442900000|2025-02-13 10:35:00|||||||||39
1739443200000|2025-02-13 10:40:00|10261.5|10259.5|10261.4|10259.4|10261.7|10259.7|10261.4|10259.4|350
1739443500000|2025-02-13 10:45:00|||||||||67
1739443800000|2025-02-13 10:50:00|||||||||12
1739444100000|2025-02-13 10:55:00|||||||||11
1739444400000|2025-02-13 11:00:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|1033
1739444700000|2025-02-13 11:05:00|||||||||32
1739445000000|2025-02-13 11:10:00|||||||||75
1739445300000|2025-02-13 11:15:00|||||||||20
1739445600000|2025-02-13 11:20:00|10261|10259|10261.4|10259.4|10261.4|10259.4|10261|10259|810
1739445900000|2025-02-13 11:25:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|570
1739446200000|2025-02-13 11:30:00|||||||||413
1739446500000|2025-02-13 11:35:00|10261.4|10259.4|10261.4|10259.4|10261.4|10259.4|10261|10259|607
1739446800000|2025-02-13 11:40:00|10261|10259|10261|10259|10261.4|10259.4|10261|10259|152
1739447100000|2025-02-13 11:45:00|10261.4|10259.4|10261.7|10259.7|10262.5|10260.5|10261|10259|1869
1739447400000|2025-02-13 11:50:00|10261.9|10259.9|10262.5|10260.5|10262.5|10260.5|10261.7|10259.7|1033
1739447700000|2025-02-13 11:55:00|10262.1|10260.1|10261.7|10259.7|10262.1|10260.1|10261.4|10259.4|2016
1739448000000|2025-02-13 12:00:00|10261.4|10259.4|10261|10259|10261.7|10259.7|10261|10259|3482
1739448300000|2025-02-13 12:05:00|10261.4|10259.4|10260.6|10258.6|10261.4|10259.4|10260.6|10258.6|3453
1739448600000|2025-02-13 12:10:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|459
1739448900000|2025-02-13 12:15:00|10260.2|10258.2|10260.6|10258.6|10260.6|10258.6|10260.2|10258.2|4229
1739449200000|2025-02-13 12:20:00|10260.2|10258.2|10260.6|10258.6|10261|10259|10260.2|10258.2|417
1739449500000|2025-02-13 12:25:00|10261|10259|10260.6|10258.6|10261|10259|10260.6|10258.6|1157
1739449800000|2025-02-13 12:30:00|10260.2|10258.2|10260.2|10258.2|10260.6|10258.6|10260.2|10258.2|1504
1739450100000|2025-02-13 12:35:00|||||||||777
1739450400000|2025-02-13 12:40:00|||||||||367
1739450700000|2025-02-13 12:45:00|10259.8|10257.8|10260.2|10258.2|10260.2|10258.2|10259.8|10257.8|4122
1739451000000|2025-02-13 12:50:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.8|10257.8|1779
1739451300000|2025-02-13 12:55:00|10259.4|10257.4|10259.4|10257.4|10259.8|10257.8|10259|10257|7695
1739451600000|2025-02-13 13:00:00|10259.8|10257.8|10259.8|10257.8|10260.2|10258.2|10259.4|10257.4|674
1739451900000|2025-02-13 13:05:00|10259.4|10257.4|10259.4|10257.4|10259.4|10257.4|10259|10257|765
1739452200000|2025-02-13 13:10:00|10259|10257|10259.8|10257.8|10259.8|10257.8|10259|10257|1000
1739452500000|2025-02-13 13:15:00|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|10260.2|10258.2|1235
1739452800000|2025-02-13 13:20:00|10259.8|10257.8|10259.4|10257.4|10259.8|10257.8|10259|10257|4338
1739453100000|2025-02-13 13:25:00|10259.2|10257.2|10259.6|10257.6|10259.8|10257.8|10259|10257|2813
1739453400000|2025-02-13 13:30:00|10259.4|10257.4|10262.5|10260.5|10265.8|10263.8|10257.4|10255.4|13798
1739453700000|2025-02-13 13:35:00|10262.1|10260.1|10265.6|10263.6|10266|10264|10261.7|10259.7|12043
1739454000000|2025-02-13 13:40:00|10265.3|10263.3|10264.9|10262.9|10265.6|10263.6|10263.3|10261.3|9052
1739454300000|2025-02-13 13:45:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10263.7|10261.7|2896
1739454600000|2025-02-13 13:50:00|10264.5|10262.5|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|6130
1739454900000|2025-02-13 13:55:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10264.9|10262.9|4632
1739455200000|2025-02-13 14:00:00|10265.3|10263.3|10263.3|10261.3|10265.6|10263.6|10262.9|10260.9|12431
1739455500000|2025-02-13 14:05:00|10263.7|10261.7|10263.3|10261.3|10264.1|10262.1|10262.9|10260.9|5432
1739455800000|2025-02-13 14:10:00|10263.7|10261.7|10264.9|10262.9|10265.3|10263.3|10263.7|10261.7|3514
1739456100000|2025-02-13 14:15:00|10265.3|10263.3|10265.3|10263.3|10266.4|10264.4|10264.9|10262.9|7480
1739456400000|2025-02-13 14:20:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.1|10262.1|3419
1739456700000|2025-02-13 14:25:00|10264.5|10262.5|10264.5|10262.5|10265.3|10263.3|10264.5|10262.5|2502
1739457000000|2025-02-13 14:30:00|10264.9|10262.9|10264.9|10262.9|10265.3|10263.3|10264.9|10262.9|2382
1739457300000|2025-02-13 14:35:00|10265.3|10263.3|10265.6|10263.6|10266|10264|10265.3|10263.3|3685
1739457600000|2025-02-13 14:40:00|10266|10264|10264.9|10262.9|10266|10264|10264.9|10262.9|3990
1739457900000|2025-02-13 14:45:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|3438
1739458200000|2025-02-13 14:50:00|10265.3|10263.3|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|2716
1739458500000|2025-02-13 14:55:00|10265.5|10263.5|10264.5|10262.5|10265.6|10263.6|10264.5|10262.5|1788
1739458800000|2025-02-13 15:00:00|10264.9|10262.9|10265.3|10263.3|10265.3|10263.3|10264.5|10262.5|2015
1739459100000|2025-02-13 15:05:00|10265.6|10263.6|10265.3|10263.3|10265.6|10263.6|10264.9|10262.9|1847
1739459400000|2025-02-13 15:10:00|10264.9|10262.9|10264.9|10262.9|10264.9|10262.9|10264.5|10262.5|5543
1739459700000|2025-02-13 15:15:00|10265.3|10263.3|10264.9|10262.9|10265.3|10263.3|10264.5|10262.5|3231
1739460000000|2025-02-13 15:20:00|10265.3|10263.3|10265.3|10263.3|10266|10264|10264.9|10262.9|2552
1739460300000|2025-02-13 15:25:00|10265.6|10263.6|10265.3|10263.3|10266|10264|10264.9|10262.9|5350
1739460600000|2025-02-13 15:30:00|10265.6|10263.6|10265.6|10263.6|10265.6|10263.6|10265.3|10263.3|1703
1739460900000|2025-02-13 15:35:00|10266|10264|10266.4|10264.4|10266.4|10264.4|10265.6|10263.6|3423
1739461200000|2025-02-13 15:40:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.4|10264.4|1292
1739461500000|2025-02-13 15:45:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|2200
1739461800000|2025-02-13 15:50:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|1684
1739462100000|2025-02-13 15:55:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|2970
1739462400000|2025-02-13 16:00:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|2446
1739462700000|2025-02-13 16:05:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10266.8|10264.8|1868
1739463000000|2025-02-13 16:10:00|10267|10265|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1231
1739463300000|2025-02-13 16:15:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|2285
1739463600000|2025-02-13 16:20:00|10267.2|10265.2|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|572
1739463900000|2025-02-13 16:25:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1163
1739464200000|2025-02-13 16:30:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266|10264|3729
1739464500000|2025-02-13 16:35:00|10266|10264|10266|10264|10266.4|10264.4|10266|10264|1855
1739464800000|2025-02-13 16:40:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|1900
1739465100000|2025-02-13 16:45:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|691
1739465400000|2025-02-13 16:50:00|||||||||638
1739465700000|2025-02-13 16:55:00|||||||||1116
1739466000000|2025-02-13 17:00:00|||||||||290
1739466300000|2025-02-13 17:05:00|10266.4|10264.4|10265.6|10263.6|10266.4|10264.4|10265.6|10263.6|3562
1739466600000|2025-02-13 17:10:00|10266|10264|10266.4|10264.4|10266.8|10264.8|10266|10264|2424
1739466900000|2025-02-13 17:15:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|517
1739467200000|2025-02-13 17:20:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|2032
1739467500000|2025-02-13 17:25:00|10266.8|10264.8|10266.4|10264.4|10266.8|10264.8|10266.4|10264.4|2701
1739467800000|2025-02-13 17:30:00|||||||||3209
1739468100000|2025-02-13 17:35:00|10266|10264|10266.2|10264.2|10266.4|10264.4|10266|10264|2733
1739468400000|2025-02-13 17:40:00|10266.4|10264.4|10266.4|10264.4|10266.4|10264.4|10266|10264|1089
1739468700000|2025-02-13 17:45:00|10266|10264|10267.6|10265.6|10267.6|10265.6|10266|10264|3027
1739469000000|2025-02-13 17:50:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1404
1739469300000|2025-02-13 17:55:00|10266.8|10264.8|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|2710
1739469600000|2025-02-13 18:00:00|10266.4|10264.4|10266.8|10264.8|10267|10265|10266.4|10264.4|2318
1739469900000|2025-02-13 18:05:00|10266.4|10264.4|10265.6|10263.6|10266.8|10264.8|10265.6|10263.6|2670
1739470200000|2025-02-13 18:10:00|10266|10264|10265.6|10263.6|10266|10264|10265.3|10263.3|1085
1739470500000|2025-02-13 18:15:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|1527
1739470800000|2025-02-13 18:20:00|10266.4|10264.4|10266|10264|10266.4|10264.4|10266|10264|384
1739471100000|2025-02-13 18:25:00|10265.6|10263.6|10265.6|10263.6|10266|10264|10265.6|10263.6|4578
1739471400000|2025-02-13 18:30:00|10266|10264|10265.6|10263.6|10266.4|10264.4|10265.3|10263.3|1941
1739471700000|2025-02-13 18:35:00|10265.3|10263.3|10266|10264|10266|10264|10265.3|10263.3|480
1739472000000|2025-02-13 18:40:00|10266.4|10264.4|10266.4|10264.4|10267|10265|10265.6|10263.6|1904
1739472300000|2025-02-13 18:45:00|10266.6|10264.6|10267.2|10265.2|10267.2|10265.2|10266|10264|2471
1739472600000|2025-02-13 18:50:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|2958
1739472900000|2025-02-13 18:55:00|10267.2|10265.2|10266.8|10264.8|10267.6|10265.6|10266.8|10264.8|1351
1739473200000|2025-02-13 19:00:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|2026
1739473500000|2025-02-13 19:05:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|779
1739473800000|2025-02-13 19:10:00|10268|10266|10267.6|10265.6|10268|10266|10267.6|10265.6|755
1739474100000|2025-02-13 19:15:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1524
1739474400000|2025-02-13 19:20:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|1322
1739474700000|2025-02-13 19:25:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1139
1739475000000|2025-02-13 19:30:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|3270
1739475300000|2025-02-13 19:35:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268|10266|1273
1739475600000|2025-02-13 19:40:00|10268|10266|10267.6|10265.6|10268.4|10266.4|10267.2|10265.2|3055
1739475900000|2025-02-13 19:45:00|10267.2|10265.2|10267.6|10265.6|10268|10266|10267.2|10265.2|1014
1739476200000|2025-02-13 19:50:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|1497
1739476500000|2025-02-13 19:55:00|10268|10266|10267.2|10265.2|10268.4|10266.4|10267.2|10265.2|4506
1739476800000|2025-02-13 20:00:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|3202
1739477100000|2025-02-13 20:05:00|||||||||186
1739477400000|2025-02-13 20:10:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|494
1739477700000|2025-02-13 20:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|456
1739478000000|2025-02-13 20:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|559
1739478300000|2025-02-13 20:25:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1378
1739478600000|2025-02-13 20:30:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1411
1739478900000|2025-02-13 20:35:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|968
1739479200000|2025-02-13 20:40:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|657
1739479500000|2025-02-13 20:45:00|10267.2|10265.2|10266.8|10264.8|10267.2|10265.2|10266.8|10264.8|1989
1739479800000|2025-02-13 20:50:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|2310
1739480100000|2025-02-13 20:55:00|10267.6|10265.6|10267.4|10265.4|10267.6|10265.6|10267.2|10265.2|1359
1739480400000|2025-02-13 21:00:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|359
1739480700000|2025-02-13 21:05:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|506
1739481000000|2025-02-13 21:10:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|4570
1739481300000|2025-02-13 21:15:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|489
1739481600000|2025-02-13 21:20:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|726
1739481900000|2025-02-13 21:25:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|1043
1739482200000|2025-02-13 21:30:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|1344
1739482500000|2025-02-13 21:35:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|983
1739482800000|2025-02-13 21:40:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|805
1739483100000|2025-02-13 21:45:00|||||||||749
1739483400000|2025-02-13 21:50:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1177
1739483700000|2025-02-13 21:55:00|||||||||606
1739487600000|2025-02-13 23:00:00|10266.8|10264.8|10268|10266|10268.4|10266.4|10266.8|10264.8|1950
1739487900000|2025-02-13 23:05:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10268|10266|111
1739488200000|2025-02-13 23:10:00|||||||||10
1739488500000|2025-02-13 23:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|183
1739488800000|2025-02-13 23:20:00|||||||||43
1739489100000|2025-02-13 23:25:00|10268|10266|10268|10266|10268|10266|10268|10266|120
1739489400000|2025-02-13 23:30:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|73
1739489700000|2025-02-13 23:35:00|||||||||32
1739490000000|2025-02-13 23:40:00|10267.6|10265.6|10267.6|10265.6|10268|10266|10267.2|10265.2|316
1739490300000|2025-02-13 23:45:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|141
1739490600000|2025-02-13 23:50:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.4|10264.4|331
1739490900000|2025-02-13 23:55:00|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|10266.8|10264.8|80
1739491200000|2025-02-14 00:00:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|215
1739491500000|2025-02-14 00:05:00|||||||||1017
1739491800000|2025-02-14 00:10:00|||||||||13
1739492100000|2025-02-14 00:15:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|206
1739492400000|2025-02-14 00:20:00|10266.8|10264.8|10267.6|10265.6|10267.6|10265.6|10266.8|10264.8|308
1739492700000|2025-02-14 00:25:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|250
1739493000000|2025-02-14 00:30:00|||||||||54
1739493300000|2025-02-14 00:35:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|185
1739493600000|2025-02-14 00:40:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|104
1739493900000|2025-02-14 00:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|27
1739494200000|2025-02-14 00:50:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|32
1739494500000|2025-02-14 00:55:00|10267.4|10265.4|10267.2|10265.2|10267.4|10265.4|10267.2|10265.2|352
1739494800000|2025-02-14 01:00:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|428
1739495100000|2025-02-14 01:05:00|||||||||24
1739495400000|2025-02-14 01:10:00|||||||||297
1739495700000|2025-02-14 01:15:00|10266.8|10264.8|10267.2|10265.2|10267.2|10265.2|10266.8|10264.8|341
1739496000000|2025-02-14 01:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|331
1739496300000|2025-02-14 01:25:00|||||||||72
1739496600000|2025-02-14 01:30:00|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|10267.2|10265.2|198
1739497200000|2025-02-14 01:40:00|||||||||4
1739497500000|2025-02-14 01:45:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|170
1739497800000|2025-02-14 01:50:00|||||||||129
1739498100000|2025-02-14 01:55:00|||||||||279
1739498400000|2025-02-14 02:00:00|||||||||21
1739498700000|2025-02-14 02:05:00|||||||||4
1739499000000|2025-02-14 02:10:00|||||||||4
1739499300000|2025-02-14 02:15:00|10267.4|10265.4|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|205
1739499600000|2025-02-14 02:20:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.2|10265.2|85
1739499900000|2025-02-14 02:25:00|||||||||68
1739500200000|2025-02-14 02:30:00|||||||||3
1739500500000|2025-02-14 02:35:00|10268|10266|10268|10266|10268|10266|10268|10266|75
1739500800000|2025-02-14 02:40:00|||||||||1
1739501100000|2025-02-14 02:45:00|||||||||179
1739501700000|2025-02-14 02:55:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|78
1739502000000|2025-02-14 03:00:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|240
1739502300000|2025-02-14 03:05:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|139
1739502600000|2025-02-14 03:10:00|||||||||138
1739502900000|2025-02-14 03:15:00|||||||||12
1739503500000|2025-02-14 03:25:00|||||||||20
1739503800000|2025-02-14 03:30:00|||||||||25
1739504100000|2025-02-14 03:35:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|166
1739504400000|2025-02-14 03:40:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|62
1739504700000|2025-02-14 03:45:00|||||||||206
1739505000000|2025-02-14 03:50:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|478
1739505300000|2025-02-14 03:55:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|109
1739505600000|2025-02-14 04:00:00|||||||||79
1739505900000|2025-02-14 04:05:00|||||||||81
1739506200000|2025-02-14 04:10:00|||||||||82
1739506500000|2025-02-14 04:15:00|||||||||59
1739506800000|2025-02-14 04:20:00|10268.6|10266.6|10268.8|10266.8|10268.8|10266.8|10268.6|10266.6|243
1739507100000|2025-02-14 04:25:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|149
1739507400000|2025-02-14 04:30:00|||||||||7
1739507700000|2025-02-14 04:35:00|||||||||175
1739508000000|2025-02-14 04:40:00|||||||||45
1739508300000|2025-02-14 04:45:00|||||||||20
1739508600000|2025-02-14 04:50:00|||||||||52
1739508900000|2025-02-14 04:55:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|44
1739509200000|2025-02-14 05:00:00|||||||||120
1739509500000|2025-02-14 05:05:00|||||||||51
1739509800000|2025-02-14 05:10:00|||||||||95
1739510100000|2025-02-14 05:15:00|||||||||149
1739510400000|2025-02-14 05:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|259
1739510700000|2025-02-14 05:25:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|964
1739511000000|2025-02-14 05:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|600
1739511300000|2025-02-14 05:35:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|634
1739511600000|2025-02-14 05:40:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|73
1739511900000|2025-02-14 05:45:00|||||||||421
1739512200000|2025-02-14 05:50:00|||||||||11
1739512500000|2025-02-14 05:55:00|||||||||2
1739512800000|2025-02-14 06:00:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|356
1739513100000|2025-02-14 06:05:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|482
1739513400000|2025-02-14 06:10:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|124
1739513700000|2025-02-14 06:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|134
1739514000000|2025-02-14 06:20:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|19
1739514300000|2025-02-14 06:25:00|||||||||2
1739514600000|2025-02-14 06:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|247
1739514900000|2025-02-14 06:35:00|||||||||6
1739515200000|2025-02-14 06:40:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|303
1739515500000|2025-02-14 06:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|137
1739515800000|2025-02-14 06:50:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|233
1739516100000|2025-02-14 06:55:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|240
1739516400000|2025-02-14 07:00:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|164
1739516700000|2025-02-14 07:05:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|677
1739517000000|2025-02-14 07:10:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|390
1739517300000|2025-02-14 07:15:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|655
1739517600000|2025-02-14 07:20:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|761
1739517900000|2025-02-14 07:25:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|227
1739518200000|2025-02-14 07:30:00|||||||||31
1739518500000|2025-02-14 07:35:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|229
1739518800000|2025-02-14 07:40:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|247
1739519100000|2025-02-14 07:45:00|10268.8|10266.8|10268|10266|10268.8|10266.8|10268|10266|343
1739519400000|2025-02-14 07:50:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|2431
1739519700000|2025-02-14 07:55:00|10267.6|10265.6|10268|10266|10268.4|10266.4|10267.6|10265.6|1501
1739520000000|2025-02-14 08:00:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|412
1739520300000|2025-02-14 08:05:00|10267.6|10265.6|10268|10266|10268|10266|10267.6|10265.6|391
1739520600000|2025-02-14 08:10:00|||||||||69
1739520900000|2025-02-14 08:15:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|322
1739521200000|2025-02-14 08:20:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|517
1739521500000|2025-02-14 08:25:00|10268.4|10266.4|10268.4|10266.4|10269.2|10267.2|10268.4|10266.4|1196
1739521800000|2025-02-14 08:30:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1040
1739522100000|2025-02-14 08:35:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|905
1739522400000|2025-02-14 08:40:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|481
1739522700000|2025-02-14 08:45:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10267.6|10265.6|1196
1739523000000|2025-02-14 08:50:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|504
1739523300000|2025-02-14 08:55:00|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|10267.6|10265.6|175
1739523600000|2025-02-14 09:00:00|||||||||128
1739523900000|2025-02-14 09:05:00|10267.2|10265.2|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|1579
1739524200000|2025-02-14 09:10:00|10267.6|10265.6|10267.2|10265.2|10267.6|10265.6|10267.2|10265.2|290
1739524500000|2025-02-14 09:15:00|10267.6|10265.6|10268.4|10266.4|10268.4|10266.4|10267.6|10265.6|297
1739524800000|2025-02-14 09:20:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|312
1739525100000|2025-02-14 09:25:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|936
1739525400000|2025-02-14 09:30:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|330
1739525700000|2025-02-14 09:35:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|290
1739526000000|2025-02-14 09:40:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|88
1739526300000|2025-02-14 09:45:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|693
1739526600000|2025-02-14 09:50:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|756
1739526900000|2025-02-14 09:55:00|10270.1|10268.1|10270.7|10268.7|10270.7|10268.7|10269.9|10267.9|2415
1739527200000|2025-02-14 10:00:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|331
1739527500000|2025-02-14 10:05:00|10271.1|10269.1|10270.7|10268.7|10271.1|10269.1|10270.3|10268.3|691
1739527800000|2025-02-14 10:10:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|977
1739528100000|2025-02-14 10:15:00|10270.5|10268.5|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|190
1739528400000|2025-02-14 10:20:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|256
1739528700000|2025-02-14 10:25:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1772
1739529000000|2025-02-14 10:30:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|503
1739529300000|2025-02-14 10:35:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|260
1739529600000|2025-02-14 10:40:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|324
1739529900000|2025-02-14 10:45:00|||||||||99
1739530200000|2025-02-14 10:50:00|||||||||16
1739530500000|2025-02-14 10:55:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|68
1739530800000|2025-02-14 11:00:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1026
1739531100000|2025-02-14 11:05:00|||||||||31
1739531400000|2025-02-14 11:10:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|398
1739531700000|2025-02-14 11:15:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|1901
1739532000000|2025-02-14 11:20:00|||||||||100
1739532300000|2025-02-14 11:25:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|276
1739532600000|2025-02-14 11:30:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|219
1739532900000|2025-02-14 11:35:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|73
1739533200000|2025-02-14 11:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|349
1739533500000|2025-02-14 11:45:00|||||||||446
1739533800000|2025-02-14 11:50:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|253
1739534100000|2025-02-14 11:55:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|459
1739534400000|2025-02-14 12:00:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|1179
1739534700000|2025-02-14 12:05:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|2811
1739535000000|2025-02-14 12:10:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|321
1739535300000|2025-02-14 12:15:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1592
1739535600000|2025-02-14 12:20:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|1662
1739535900000|2025-02-14 12:25:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1367
1739536200000|2025-02-14 12:30:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1154
1739536500000|2025-02-14 12:35:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|3916
1739536800000|2025-02-14 12:40:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|2259
1739537100000|2025-02-14 12:45:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|914
1739537400000|2025-02-14 12:50:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|795
1739537700000|2025-02-14 12:55:00|10269.6|10267.6|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|1682
1739538000000|2025-02-14 13:00:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|1022
1739538300000|2025-02-14 13:05:00|10269.2|10267.2|10269.9|10267.9|10269.9|10267.9|10269.2|10267.2|2653
1739538600000|2025-02-14 13:10:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|916
1739538900000|2025-02-14 13:15:00|10269.6|10267.6|10269.6|10267.6|10270.3|10268.3|10269.6|10267.6|1051
1739539200000|2025-02-14 13:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|1322
1739539500000|2025-02-14 13:25:00|10270.3|10268.3|10270.1|10268.1|10271.1|10269.1|10269.9|10267.9|2653
1739539800000|2025-02-14 13:30:00|10273.9|10271.9|10274.2|10272.2|10277|10275|10273.1|10271.1|16248
1739540100000|2025-02-14 13:35:00|10274.6|10272.6|10273.5|10271.5|10274.6|10272.6|10273.5|10271.5|8836
1739540400000|2025-02-14 13:40:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|7419
1739540700000|2025-02-14 13:45:00|10273.9|10271.9|10275.4|10273.4|10275.8|10273.8|10273.9|10271.9|8794
1739541000000|2025-02-14 13:50:00|10275.8|10273.8|10276.2|10274.2|10276.4|10274.4|10275.8|10273.8|9121
1739541300000|2025-02-14 13:55:00|10276.6|10274.6|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|9173
1739541600000|2025-02-14 14:00:00|10276.2|10274.2|10277|10275|10277|10275|10276.2|10274.2|2756
1739541900000|2025-02-14 14:05:00|10276.6|10274.6|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|6694
1739542200000|2025-02-14 14:10:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|3671
1739542500000|2025-02-14 14:15:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10276.6|10274.6|3666
1739542800000|2025-02-14 14:20:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|3294
1739543100000|2025-02-14 14:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|2723
1739543400000|2025-02-14 14:30:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10276.6|10274.6|3491
1739543700000|2025-02-14 14:35:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|1382
1739544000000|2025-02-14 14:40:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.2|10274.2|6518
1739544300000|2025-02-14 14:45:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|3409
1739544600000|2025-02-14 14:50:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|962
1739544900000|2025-02-14 14:55:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|2284
1739545200000|2025-02-14 15:00:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277|10275|903
1739545500000|2025-02-14 15:05:00|10277|10275|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1234
1739545800000|2025-02-14 15:10:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1569
1739546100000|2025-02-14 15:15:00|10276.6|10274.6|10277|10275|10277.4|10275.4|10276.6|10274.6|2040
1739546400000|2025-02-14 15:20:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|1646
1739546700000|2025-02-14 15:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1638
1739547000000|2025-02-14 15:30:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|850
1739547300000|2025-02-14 15:35:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|1068
1739547600000|2025-02-14 15:40:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|6769
1739547900000|2025-02-14 15:45:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|3863
1739548200000|2025-02-14 15:50:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|1759
1739548500000|2025-02-14 15:55:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|1554
1739548800000|2025-02-14 16:00:00|10278.7|10276.7|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|3215
1739549100000|2025-02-14 16:05:00|10279.3|10277.3|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|1483
1739549400000|2025-02-14 16:10:00|10278.9|10276.9|10279.3|10277.3|10279.7|10277.7|10278.9|10276.9|3933
1739549700000|2025-02-14 16:15:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|2001
1739550000000|2025-02-14 16:20:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.3|10277.3|8192
1739550300000|2025-02-14 16:25:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|4623
1739550600000|2025-02-14 16:30:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|2171
1739550900000|2025-02-14 16:35:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|2792
1739551200000|2025-02-14 16:40:00|10279.7|10277.7|10279.3|10277.3|10280.1|10278.1|10279.3|10277.3|2887
1739551500000|2025-02-14 16:45:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|2818
1739551800000|2025-02-14 16:50:00|10279.1|10277.1|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|1459
1739552100000|2025-02-14 16:55:00|10278.9|10276.9|10279.3|10277.3|10279.3|10277.3|10278.9|10276.9|708
1739552400000|2025-02-14 17:00:00|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|10278.9|10276.9|613
1739552700000|2025-02-14 17:05:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.5|10276.5|2001
1739553000000|2025-02-14 17:10:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|2828
1739553300000|2025-02-14 17:15:00|10278.5|10276.5|10277.8|10275.8|10278.9|10276.9|10277.8|10275.8|3067
1739553600000|2025-02-14 17:20:00|||||||||174
1739553900000|2025-02-14 17:25:00|10278.1|10276.1|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|4483
1739554200000|2025-02-14 17:30:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|381
1739554500000|2025-02-14 17:35:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|4045
1739554800000|2025-02-14 17:40:00|||||||||182
1739555100000|2025-02-14 17:45:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|1397
1739555400000|2025-02-14 17:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|1299
1739555700000|2025-02-14 17:55:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|770
1739556000000|2025-02-14 18:00:00|||||||||429
1739556300000|2025-02-14 18:05:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|1098
1739556600000|2025-02-14 18:10:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|643
1739556900000|2025-02-14 18:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|810
1739557200000|2025-02-14 18:20:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|3542
1739557500000|2025-02-14 18:25:00|||||||||801
1739557800000|2025-02-14 18:30:00|10277.4|10275.4|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|763
1739558100000|2025-02-14 18:35:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|237
1739558400000|2025-02-14 18:40:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|471
1739558700000|2025-02-14 18:45:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|1035
1739559000000|2025-02-14 18:50:00|||||||||416
1739559300000|2025-02-14 18:55:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|744
1739559600000|2025-02-14 19:00:00|||||||||227
1739559900000|2025-02-14 19:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|169
1739560200000|2025-02-14 19:10:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|519
1739560500000|2025-02-14 19:15:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|612
1739560800000|2025-02-14 19:20:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|203
1739561100000|2025-02-14 19:25:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1576
1739561400000|2025-02-14 19:30:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|456
1739561700000|2025-02-14 19:35:00|||||||||189
1739562000000|2025-02-14 19:40:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1343
1739562300000|2025-02-14 19:45:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|3729
1739562600000|2025-02-14 19:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|875
1739562900000|2025-02-14 19:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|1848
1739563200000|2025-02-14 20:00:00|||||||||1145
1739563500000|2025-02-14 20:05:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|2831
1739563800000|2025-02-14 20:10:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1632
1739564100000|2025-02-14 20:15:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|3308
1739564400000|2025-02-14 20:20:00|||||||||568
1739564700000|2025-02-14 20:25:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|3872
1739565000000|2025-02-14 20:30:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|332
1739565300000|2025-02-14 20:35:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1548
1739565600000|2025-02-14 20:40:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|763
1739565900000|2025-02-14 20:45:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|2156
1739566200000|2025-02-14 20:50:00|||||||||695
1739566500000|2025-02-14 20:55:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|4619
1739566800000|2025-02-14 21:00:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|3566
1739567100000|2025-02-14 21:05:00|||||||||337
1739567400000|2025-02-14 21:10:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|114
1739567700000|2025-02-14 21:15:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|203
1739568000000|2025-02-14 21:20:00|||||||||50
1739568300000|2025-02-14 21:25:00|||||||||76
1739568600000|2025-02-14 21:30:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|321
1739568900000|2025-02-14 21:35:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|439
1739569200000|2025-02-14 21:40:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|279
1739569500000|2025-02-14 21:45:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1410
1739569800000|2025-02-14 21:50:00|||||||||60
1739570100000|2025-02-14 21:55:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1614
1739746800000|2025-02-16 23:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|503
1739747100000|2025-02-16 23:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|301
1739747400000|2025-02-16 23:10:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|357
1739747700000|2025-02-16 23:15:00|||||||||110
1739748000000|2025-02-16 23:20:00|10277|10275|10277|10275|10277|10275|10277|10275|115
1739748300000|2025-02-16 23:25:00|||||||||31
1739748600000|2025-02-16 23:30:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|22
1739748900000|2025-02-16 23:35:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.4|10274.4|21
1739749200000|2025-02-16 23:40:00|10276.4|10274.4|10276.4|10274.4|10276.4|10274.4|10276.4|10274.4|205
1739749500000|2025-02-16 23:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.4|10274.4|13
1739749800000|2025-02-16 23:50:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|38
1739750100000|2025-02-16 23:55:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|363
1739750400000|2025-02-17 00:00:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|326
1739750700000|2025-02-17 00:05:00|||||||||304
1739751000000|2025-02-17 00:10:00|||||||||127
1739751300000|2025-02-17 00:15:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|106
1739751600000|2025-02-17 00:20:00|||||||||454
1739751900000|2025-02-17 00:25:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|183
1739752200000|2025-02-17 00:30:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|158
1739752500000|2025-02-17 00:35:00|||||||||10
1739752800000|2025-02-17 00:40:00|||||||||27
1739753100000|2025-02-17 00:45:00|||||||||159
1739753400000|2025-02-17 00:50:00|||||||||1
1739753700000|2025-02-17 00:55:00|||||||||54
1739754000000|2025-02-17 01:00:00|||||||||541
1739754300000|2025-02-17 01:05:00|||||||||47
1739754600000|2025-02-17 01:10:00|||||||||49
1739754900000|2025-02-17 01:15:00|||||||||32
1739755200000|2025-02-17 01:20:00|||||||||403
1739755500000|2025-02-17 01:25:00|||||||||148
1739755800000|2025-02-17 01:30:00|||||||||73
1739756100000|2025-02-17 01:35:00|||||||||27
1739756400000|2025-02-17 01:40:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|358
1739756700000|2025-02-17 01:45:00|||||||||289
1739757000000|2025-02-17 01:50:00|||||||||127
1739757300000|2025-02-17 01:55:00|||||||||38
1739757600000|2025-02-17 02:00:00|10275.6|10273.6|10275.6|10273.6|10275.6|10273.6|10275.6|10273.6|515
1739757900000|2025-02-17 02:05:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|82
1739758500000|2025-02-17 02:15:00|||||||||132
1739758800000|2025-02-17 02:20:00|||||||||26
1739759100000|2025-02-17 02:25:00|||||||||64
1739759400000|2025-02-17 02:30:00|||||||||2
1739759700000|2025-02-17 02:35:00|||||||||2
1739760000000|2025-02-17 02:40:00|||||||||25
1739760300000|2025-02-17 02:45:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|96
1739760600000|2025-02-17 02:50:00|||||||||126
1739761200000|2025-02-17 03:00:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|156
1739761500000|2025-02-17 03:05:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|198
1739761800000|2025-02-17 03:10:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|99
1739762100000|2025-02-17 03:15:00|||||||||80
1739762400000|2025-02-17 03:20:00|||||||||463
1739762700000|2025-02-17 03:25:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|502
1739763000000|2025-02-17 03:30:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|283
1739763300000|2025-02-17 03:35:00|||||||||34
1739763600000|2025-02-17 03:40:00|||||||||376
1739764200000|2025-02-17 03:50:00|||||||||21
1739764800000|2025-02-17 04:00:00|||||||||9
1739765100000|2025-02-17 04:05:00|||||||||5
1739765400000|2025-02-17 04:10:00|||||||||1
1739766000000|2025-02-17 04:20:00|||||||||4
1739766300000|2025-02-17 04:25:00|||||||||3
1739766900000|2025-02-17 04:35:00|||||||||20
1739767200000|2025-02-17 04:40:00|||||||||1
1739767800000|2025-02-17 04:50:00|||||||||1
1739768100000|2025-02-17 04:55:00|||||||||100
1739768400000|2025-02-17 05:00:00|||||||||51
1739768700000|2025-02-17 05:05:00|||||||||20
1739769000000|2025-02-17 05:10:00|10274.8|10272.8|10274.6|10272.6|10275|10273|10274.6|10272.6|609
1739769300000|2025-02-17 05:15:00|||||||||8
1739769600000|2025-02-17 05:20:00|||||||||10
1739769900000|2025-02-17 05:25:00|||||||||14
1739770200000|2025-02-17 05:30:00|||||||||647
1739770500000|2025-02-17 05:35:00|||||||||13
1739770800000|2025-02-17 05:40:00|||||||||39
1739771100000|2025-02-17 05:45:00|||||||||6
1739771400000|2025-02-17 05:50:00|||||||||3
1739771700000|2025-02-17 05:55:00|||||||||89
1739772000000|2025-02-17 06:00:00|||||||||381
1739772300000|2025-02-17 06:05:00|||||||||9
1739772600000|2025-02-17 06:10:00|||||||||411
1739773200000|2025-02-17 06:20:00|||||||||404
1739773500000|2025-02-17 06:25:00|||||||||249
1739773800000|2025-02-17 06:30:00|||||||||280
1739774100000|2025-02-17 06:35:00|||||||||95
1739774400000|2025-02-17 06:40:00|||||||||324
1739774700000|2025-02-17 06:45:00|||||||||25
1739775000000|2025-02-17 06:50:00|10274.8|10272.8|10275|10273|10275|10273|10274.8|10272.8|580
1739775300000|2025-02-17 06:55:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|392
1739775600000|2025-02-17 07:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|262
1739775900000|2025-02-17 07:05:00|||||||||57
1739776200000|2025-02-17 07:10:00|||||||||19
1739776500000|2025-02-17 07:15:00|||||||||153
1739776800000|2025-02-17 07:20:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|338
1739777100000|2025-02-17 07:25:00|||||||||158
1739777400000|2025-02-17 07:30:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|358
1739777700000|2025-02-17 07:35:00|||||||||70
1739778000000|2025-02-17 07:40:00|||||||||15
1739778300000|2025-02-17 07:45:00|||||||||320
1739778600000|2025-02-17 07:50:00|||||||||839
1739778900000|2025-02-17 07:55:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|400
1739779200000|2025-02-17 08:00:00|||||||||19
1739779500000|2025-02-17 08:05:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|670
1739779800000|2025-02-17 08:10:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|113
1739780100000|2025-02-17 08:15:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|156
1739780400000|2025-02-17 08:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|37
1739780700000|2025-02-17 08:25:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|174
1739781000000|2025-02-17 08:30:00|||||||||173
1739781300000|2025-02-17 08:35:00|10275|10273|10275|10273|10275|10273|10275|10273|352
1739781600000|2025-02-17 08:40:00|||||||||816
1739781900000|2025-02-17 08:45:00|||||||||30
1739782200000|2025-02-17 08:50:00|||||||||1
1739782500000|2025-02-17 08:55:00|||||||||551
1739782800000|2025-02-17 09:00:00|||||||||148
1739783100000|2025-02-17 09:05:00|||||||||28
1739783400000|2025-02-17 09:10:00|||||||||39
1739783700000|2025-02-17 09:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|303
1739784000000|2025-02-17 09:20:00|10275|10273|10275|10273|10275|10273|10275|10273|1154
1739784300000|2025-02-17 09:25:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|189
1739784600000|2025-02-17 09:30:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|516
1739784900000|2025-02-17 09:35:00|||||||||8
1739785200000|2025-02-17 09:40:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275.2|10273.2|193
1739785500000|2025-02-17 09:45:00|||||||||31
1739785800000|2025-02-17 09:50:00|||||||||1
1739786100000|2025-02-17 09:55:00|||||||||78
1739786400000|2025-02-17 10:00:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|855
1739786700000|2025-02-17 10:05:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275|10273|432
1739787000000|2025-02-17 10:10:00|||||||||1274
1739787300000|2025-02-17 10:15:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|61
1739787600000|2025-02-17 10:20:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|408
1739787900000|2025-02-17 10:25:00|||||||||609
1739788200000|2025-02-17 10:30:00|||||||||680
1739788500000|2025-02-17 10:35:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|133
1739788800000|2025-02-17 10:40:00|||||||||82
1739789100000|2025-02-17 10:45:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|171
1739789400000|2025-02-17 10:50:00|10276|10274|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|366
1739789700000|2025-02-17 10:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|129
1739790000000|2025-02-17 11:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|64
1739790300000|2025-02-17 11:05:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|634
1739790600000|2025-02-17 11:10:00|||||||||13
1739790900000|2025-02-17 11:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|923
1739791200000|2025-02-17 11:20:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|146
1739791500000|2025-02-17 11:25:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|317
1739791800000|2025-02-17 11:30:00|||||||||26
1739792100000|2025-02-17 11:35:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|486
1739792400000|2025-02-17 11:40:00|10277|10275|10277|10275|10277|10275|10277|10275|682
1739792700000|2025-02-17 11:45:00|||||||||205
1739793000000|2025-02-17 11:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|589
1739793300000|2025-02-17 11:55:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|1124
1739793600000|2025-02-17 12:00:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|497
1739793900000|2025-02-17 12:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|233
1739794200000|2025-02-17 12:10:00|||||||||232
1739794500000|2025-02-17 12:15:00|||||||||81
1739794800000|2025-02-17 12:20:00|||||||||44
1739795100000|2025-02-17 12:25:00|||||||||162
1739795400000|2025-02-17 12:30:00|||||||||330
1739795700000|2025-02-17 12:35:00|||||||||27
1739796000000|2025-02-17 12:40:00|10277|10275|10277|10275|10277|10275|10277|10275|243
1739796300000|2025-02-17 12:45:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|881
1739796600000|2025-02-17 12:50:00|10277|10275|10277|10275|10277|10275|10277|10275|398
1739796900000|2025-02-17 12:55:00|||||||||37
1739797200000|2025-02-17 13:00:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|595
1739797500000|2025-02-17 13:05:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1598
1739797800000|2025-02-17 13:10:00|||||||||415
1739798100000|2025-02-17 13:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|778
1739798400000|2025-02-17 13:20:00|10277|10275|10277|10275|10277|10275|10277|10275|1408
1739798700000|2025-02-17 13:25:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10277|10275|236
1739799000000|2025-02-17 13:30:00|||||||||83
1739799300000|2025-02-17 13:35:00|||||||||79
1739799600000|2025-02-17 13:40:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|190
1739799900000|2025-02-17 13:45:00|||||||||58
1739800200000|2025-02-17 13:50:00|||||||||37
1739800500000|2025-02-17 13:55:00|||||||||56
1739800800000|2025-02-17 14:00:00|||||||||112
1739801100000|2025-02-17 14:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|23
1739801400000|2025-02-17 14:10:00|10277|10275|10277|10275|10277.2|10275.2|10277|10275|146
1739801700000|2025-02-17 14:15:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|145
1739802000000|2025-02-17 14:20:00|||||||||323
1739802300000|2025-02-17 14:25:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|148
1739802600000|2025-02-17 14:30:00|||||||||24
1739802900000|2025-02-17 14:35:00|||||||||515
1739803200000|2025-02-17 14:40:00|||||||||87
1739803500000|2025-02-17 14:45:00|||||||||57
1739803800000|2025-02-17 14:50:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|309
1739804100000|2025-02-17 14:55:00|||||||||202
1739804400000|2025-02-17 15:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|474
1739804700000|2025-02-17 15:05:00|||||||||8
1739805000000|2025-02-17 15:10:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|188
1739805300000|2025-02-17 15:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|194
1739805600000|2025-02-17 15:20:00|||||||||39
1739805900000|2025-02-17 15:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|975
1739806200000|2025-02-17 15:30:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|453
1739806500000|2025-02-17 15:35:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|696
1739806800000|2025-02-17 15:40:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1039
1739807100000|2025-02-17 15:45:00|||||||||32
1739807400000|2025-02-17 15:50:00|||||||||50
1739807700000|2025-02-17 15:55:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|457
1739808000000|2025-02-17 16:00:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1959
1739808300000|2025-02-17 16:05:00|||||||||187
1739808600000|2025-02-17 16:10:00|||||||||21
1739808900000|2025-02-17 16:15:00|||||||||66
1739809200000|2025-02-17 16:20:00|||||||||38
1739809500000|2025-02-17 16:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|111
1739809800000|2025-02-17 16:30:00|||||||||19
1739810100000|2025-02-17 16:35:00|||||||||33
1739810700000|2025-02-17 16:45:00|||||||||13
1739811000000|2025-02-17 16:50:00|||||||||1
1739811300000|2025-02-17 16:55:00|||||||||27
1739811600000|2025-02-17 17:00:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|171
1739811900000|2025-02-17 17:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|57
1739812200000|2025-02-17 17:10:00|||||||||135
1739812500000|2025-02-17 17:15:00|||||||||180
1739812800000|2025-02-17 17:20:00|||||||||72
1739813100000|2025-02-17 17:25:00|||||||||9
1739813400000|2025-02-17 17:30:00|||||||||19
1739813700000|2025-02-17 17:35:00|||||||||184
1739814000000|2025-02-17 17:40:00|||||||||2
1739814300000|2025-02-17 17:45:00|||||||||118
1739814600000|2025-02-17 17:50:00|10277|10275|10277|10275|10277|10275|10277|10275|676
1739814900000|2025-02-17 17:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|395
1739833200000|2025-02-17 23:00:00|10278.1|10276.1|10277|10275|10278.1|10276.1|10276.2|10274.2|1085
1739833500000|2025-02-17 23:05:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|151
1739833800000|2025-02-17 23:10:00|||||||||6
1739834100000|2025-02-17 23:15:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.4|10274.4|111
1739834400000|2025-02-17 23:20:00|||||||||11
1739834700000|2025-02-17 23:25:00|||||||||103
1739835000000|2025-02-17 23:30:00|10277|10275|10277|10275|10277|10275|10277|10275|135
1739835300000|2025-02-17 23:35:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|119
1739835900000|2025-02-17 23:45:00|||||||||6
1739836200000|2025-02-17 23:50:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|66
1739836500000|2025-02-17 23:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|294
1739836800000|2025-02-18 00:00:00|10277|10275|10277|10275|10277|10275|10277|10275|61
1739837100000|2025-02-18 00:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|476
1739837400000|2025-02-18 00:10:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|108
1739837700000|2025-02-18 00:15:00|10276.2|10274.2|10276.6|10274.6|10277|10275|10276.2|10274.2|129
1739838300000|2025-02-18 00:25:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|204
1739838600000|2025-02-18 00:30:00|||||||||181
1739838900000|2025-02-18 00:35:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|689
1739839200000|2025-02-18 00:40:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|103
1739839500000|2025-02-18 00:45:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|285
1739839800000|2025-02-18 00:50:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|435
1739840100000|2025-02-18 00:55:00|||||||||485
1739840400000|2025-02-18 01:00:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|242
1739840700000|2025-02-18 01:05:00|||||||||7
1739841000000|2025-02-18 01:10:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|134
1739841300000|2025-02-18 01:15:00|||||||||230
1739841600000|2025-02-18 01:20:00|||||||||28
1739841900000|2025-02-18 01:25:00|||||||||24
1739842200000|2025-02-18 01:30:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|161
1739842500000|2025-02-18 01:35:00|||||||||10
1739842800000|2025-02-18 01:40:00|||||||||214
1739843100000|2025-02-18 01:45:00|||||||||11
1739843400000|2025-02-18 01:50:00|||||||||28
1739843700000|2025-02-18 01:55:00|||||||||4
1739844000000|2025-02-18 02:00:00|10275.8|10273.8|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|102
1739844300000|2025-02-18 02:05:00|10275|10273|10275|10273|10275|10273|10275|10273|29
1739844600000|2025-02-18 02:10:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|81
1739844900000|2025-02-18 02:15:00|||||||||24
1739845200000|2025-02-18 02:20:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|380
1739845500000|2025-02-18 02:25:00|||||||||22
1739845800000|2025-02-18 02:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|105
1739846100000|2025-02-18 02:35:00|||||||||255
1739846400000|2025-02-18 02:40:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|338
1739846700000|2025-02-18 02:45:00|||||||||4
1739847000000|2025-02-18 02:50:00|||||||||127
1739847300000|2025-02-18 02:55:00|||||||||60
1739847600000|2025-02-18 03:00:00|||||||||36
1739847900000|2025-02-18 03:05:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|156
1739848200000|2025-02-18 03:10:00|||||||||436
1739848500000|2025-02-18 03:15:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|522
1739848800000|2025-02-18 03:20:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|118
1739849100000|2025-02-18 03:25:00|||||||||190
1739849400000|2025-02-18 03:30:00|10275|10273|10274.2|10272.2|10275|10273|10274.2|10272.2|602
1739849700000|2025-02-18 03:35:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10273.9|10271.9|791
1739850000000|2025-02-18 03:40:00|||||||||530
1739850300000|2025-02-18 03:45:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|195
1739850600000|2025-02-18 03:50:00|||||||||14
1739850900000|2025-02-18 03:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|313
1739851200000|2025-02-18 04:00:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|152
1739851500000|2025-02-18 04:05:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|99
1739851800000|2025-02-18 04:10:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|356
1739852100000|2025-02-18 04:15:00|||||||||25
1739852400000|2025-02-18 04:20:00|||||||||59
1739852700000|2025-02-18 04:25:00|||||||||52
1739853000000|2025-02-18 04:30:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|155
1739853300000|2025-02-18 04:35:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|287
1739853600000|2025-02-18 04:40:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|211
1739853900000|2025-02-18 04:45:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|53
1739854200000|2025-02-18 04:50:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|311
1739854500000|2025-02-18 04:55:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|194
1739854800000|2025-02-18 05:00:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|58
1739855100000|2025-02-18 05:05:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|294
1739855400000|2025-02-18 05:10:00|||||||||8
1739855700000|2025-02-18 05:15:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|268
1739856000000|2025-02-18 05:20:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|127
1739856300000|2025-02-18 05:25:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|367
1739856600000|2025-02-18 05:30:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|47
1739856900000|2025-02-18 05:35:00|10274.2|10272.2|10274.2|10272.2|10274.4|10272.4|10274.2|10272.2|129
1739857200000|2025-02-18 05:40:00|||||||||85
1739857500000|2025-02-18 05:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|286
1739857800000|2025-02-18 05:50:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|421
1739858400000|2025-02-18 06:00:00|||||||||41
1739858700000|2025-02-18 06:05:00|||||||||31
1739859000000|2025-02-18 06:10:00|||||||||24
1739859300000|2025-02-18 06:15:00|||||||||183
1739859600000|2025-02-18 06:20:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|117
1739859900000|2025-02-18 06:25:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|357
1739860200000|2025-02-18 06:30:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|356
1739860500000|2025-02-18 06:35:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|122
1739860800000|2025-02-18 06:40:00|10275|10273|10275|10273|10275|10273|10275|10273|419
1739861100000|2025-02-18 06:45:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|121
1739861400000|2025-02-18 06:50:00|10275|10273|10275|10273|10275|10273|10275|10273|224
1739861700000|2025-02-18 06:55:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|109
1739862000000|2025-02-18 07:00:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|156
1739862300000|2025-02-18 07:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|179
1739862600000|2025-02-18 07:10:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|300
1739862900000|2025-02-18 07:15:00|||||||||86
1739863200000|2025-02-18 07:20:00|||||||||376
1739863500000|2025-02-18 07:25:00|10275|10273|10275|10273|10275|10273|10275|10273|17
1739863800000|2025-02-18 07:30:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|309
1739864100000|2025-02-18 07:35:00|||||||||87
1739864400000|2025-02-18 07:40:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|761
1739864700000|2025-02-18 07:45:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|331
1739865000000|2025-02-18 07:50:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|569
1739865300000|2025-02-18 07:55:00|||||||||230
1739865600000|2025-02-18 08:00:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|553
1739865900000|2025-02-18 08:05:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|489
1739866200000|2025-02-18 08:10:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|368
1739866500000|2025-02-18 08:15:00|||||||||65
1739866800000|2025-02-18 08:20:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|881
1739867100000|2025-02-18 08:25:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|355
1739867400000|2025-02-18 08:30:00|||||||||118
1739867700000|2025-02-18 08:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|323
1739868000000|2025-02-18 08:40:00|||||||||166
1739868300000|2025-02-18 08:45:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|270
1739868600000|2025-02-18 08:50:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|258
1739868900000|2025-02-18 08:55:00|||||||||178
1739869200000|2025-02-18 09:00:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|288
1739869500000|2025-02-18 09:05:00|||||||||205
1739869800000|2025-02-18 09:10:00|||||||||210
1739870100000|2025-02-18 09:15:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|186
1739870400000|2025-02-18 09:20:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1373
1739870700000|2025-02-18 09:25:00|||||||||196
1739871000000|2025-02-18 09:30:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1049
1739871300000|2025-02-18 09:35:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|118
1739871600000|2025-02-18 09:40:00|||||||||213
1739871900000|2025-02-18 09:45:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|828
1739872200000|2025-02-18 09:50:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|187
1739872500000|2025-02-18 09:55:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|333
1739872800000|2025-02-18 10:00:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|660
1739873100000|2025-02-18 10:05:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|409
1739873400000|2025-02-18 10:10:00|||||||||25
1739873700000|2025-02-18 10:15:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|246
1739874000000|2025-02-18 10:20:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|1815
1739874300000|2025-02-18 10:25:00|||||||||60
1739874600000|2025-02-18 10:30:00|||||||||20
1739874900000|2025-02-18 10:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|547
1739875200000|2025-02-18 10:40:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|131
1739875500000|2025-02-18 10:45:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|176
1739875800000|2025-02-18 10:50:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|348
1739876100000|2025-02-18 10:55:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|175
1739876400000|2025-02-18 11:00:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|366
1739876700000|2025-02-18 11:05:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|89
1739877000000|2025-02-18 11:10:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|418
1739877300000|2025-02-18 11:15:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|472
1739877600000|2025-02-18 11:20:00|||||||||256
1739877900000|2025-02-18 11:25:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|76
1739878200000|2025-02-18 11:30:00|||||||||56
1739878500000|2025-02-18 11:35:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|1172
1739878800000|2025-02-18 11:40:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|981
1739879100000|2025-02-18 11:45:00|10273.9|10271.9|10273.9|10271.9|10274|10272|10273.9|10271.9|73
1739879400000|2025-02-18 11:50:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|70
1739879700000|2025-02-18 11:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|50
1739880000000|2025-02-18 12:00:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|383
1739880300000|2025-02-18 12:05:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1708
1739880600000|2025-02-18 12:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|895
1739880900000|2025-02-18 12:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|779
1739881200000|2025-02-18 12:20:00|10272.9|10270.9|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|439
1739881500000|2025-02-18 12:25:00|||||||||45
1739881800000|2025-02-18 12:30:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|450
1739882100000|2025-02-18 12:35:00|||||||||47
1739882400000|2025-02-18 12:40:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1945
1739882700000|2025-02-18 12:45:00|||||||||264
1739883000000|2025-02-18 12:50:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|700
1739883300000|2025-02-18 12:55:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|2324
1739883600000|2025-02-18 13:00:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|787
1739883900000|2025-02-18 13:05:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1023
1739884200000|2025-02-18 13:10:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1096
1739884500000|2025-02-18 13:15:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1611
1739884800000|2025-02-18 13:20:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|3264
1739885100000|2025-02-18 13:25:00|10273.5|10271.5|10274.2|10272.2|10274.2|10272.2|10273.1|10271.1|8876
1739885400000|2025-02-18 13:30:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.1|10271.1|4150
1739885700000|2025-02-18 13:35:00|10273.5|10271.5|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1265
1739886000000|2025-02-18 13:40:00|10273.9|10271.9|10273.9|10271.9|10274.2|10272.2|10273.5|10271.5|2983
1739886300000|2025-02-18 13:45:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1283
1739886600000|2025-02-18 13:50:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|913
1739886900000|2025-02-18 13:55:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1013
1739887200000|2025-02-18 14:00:00|10273.5|10271.5|10273.1|10271.1|10273.9|10271.9|10273.1|10271.1|778
1739887500000|2025-02-18 14:05:00|10272.7|10270.7|10273.1|10271.1|10273.5|10271.5|10272.7|10270.7|1916
1739887800000|2025-02-18 14:10:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|1309
1739888100000|2025-02-18 14:15:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1802
1739888400000|2025-02-18 14:20:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|284
1739888700000|2025-02-18 14:25:00|10272.7|10270.7|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1135
1739889000000|2025-02-18 14:30:00|||||||||1163
1739889300000|2025-02-18 14:35:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|1023
1739889600000|2025-02-18 14:40:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|850
1739889900000|2025-02-18 14:45:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|428
1739890200000|2025-02-18 14:50:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|4793
1739890500000|2025-02-18 14:55:00|10273.5|10271.5|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|1925
1739890800000|2025-02-18 15:00:00|10274.2|10272.2|10273.5|10271.5|10274.2|10272.2|10273.5|10271.5|1807
1739891100000|2025-02-18 15:05:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|4516
1739891400000|2025-02-18 15:10:00|10272.7|10270.7|10273.1|10271.1|10273.1|10271.1|10272.7|10270.7|3075
1739891700000|2025-02-18 15:15:00|10273.5|10271.5|10273.1|10271.1|10273.5|10271.5|10273.1|10271.1|427
1739892000000|2025-02-18 15:20:00|10273.3|10271.3|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|2275
1739892300000|2025-02-18 15:25:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|2073
1739892600000|2025-02-18 15:30:00|10273.1|10271.1|10273.5|10271.5|10273.9|10271.9|10273.1|10271.1|976
1739892900000|2025-02-18 15:35:00|10273.9|10271.9|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|534
1739893200000|2025-02-18 15:40:00|10273.9|10271.9|10273.9|10271.9|10273.9|10271.9|10273.5|10271.5|427
1739893500000|2025-02-18 15:45:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|329
1739893800000|2025-02-18 15:50:00|10273.5|10271.5|10273.5|10271.5|10273.9|10271.9|10273.5|10271.5|1102
1739894100000|2025-02-18 15:55:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1057
1739894400000|2025-02-18 16:00:00|10273.1|10271.1|10273.5|10271.5|10273.5|10271.5|10273.1|10271.1|1063
1739894700000|2025-02-18 16:05:00|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|10273.1|10271.1|536
1739895000000|2025-02-18 16:10:00|10272.7|10270.7|10272.7|10270.7|10272.9|10270.9|10272.7|10270.7|2323
1739895300000|2025-02-18 16:15:00|10273.1|10271.1|10272.7|10270.7|10273.1|10271.1|10272.7|10270.7|1036
1739895600000|2025-02-18 16:20:00|||||||||1608
1739895900000|2025-02-18 16:25:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|949
1739896200000|2025-02-18 16:30:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|843
1739896500000|2025-02-18 16:35:00|10272.1|10270.1|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|695
1739896800000|2025-02-18 16:40:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|262
1739897100000|2025-02-18 16:45:00|10271.5|10269.5|10271.1|10269.1|10271.5|10269.5|10271.1|10269.1|530
1739897400000|2025-02-18 16:50:00|||||||||2622
1739897700000|2025-02-18 16:55:00|||||||||312
1739898000000|2025-02-18 17:00:00|||||||||943
1739898300000|2025-02-18 17:05:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|3710
1739898600000|2025-02-18 17:10:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|1723
1739898900000|2025-02-18 17:15:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|372
1739899200000|2025-02-18 17:20:00|||||||||164
1739899500000|2025-02-18 17:25:00|||||||||276
1739899800000|2025-02-18 17:30:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|494
1739900100000|2025-02-18 17:35:00|||||||||340
1739900400000|2025-02-18 17:40:00|||||||||1152
1739900700000|2025-02-18 17:45:00|||||||||847
1739901000000|2025-02-18 17:50:00|10270.7|10268.7|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|3234
1739901300000|2025-02-18 17:55:00|||||||||262
1739901600000|2025-02-18 18:00:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|875
1739901900000|2025-02-18 18:05:00|10270.3|10268.3|10270.3|10268.3|10270.7|10268.7|10270.3|10268.3|1360
1739902200000|2025-02-18 18:10:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|418
1739902500000|2025-02-18 18:15:00|10270.3|10268.3|10270.7|10268.7|10270.7|10268.7|10270.3|10268.3|866
1739902800000|2025-02-18 18:20:00|||||||||436
1739903100000|2025-02-18 18:25:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|441
1739903400000|2025-02-18 18:30:00|||||||||395
1739903700000|2025-02-18 18:35:00|||||||||185
1739904000000|2025-02-18 18:40:00|||||||||917
1739904300000|2025-02-18 18:45:00|||||||||1603
1739904600000|2025-02-18 18:50:00|||||||||341
1739904900000|2025-02-18 18:55:00|||||||||425
1739905200000|2025-02-18 19:00:00|10270.7|10268.7|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|9121
1739905500000|2025-02-18 19:05:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1628
1739905800000|2025-02-18 19:10:00|||||||||977
1739906100000|2025-02-18 19:15:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.1|10269.1|1290
1739906400000|2025-02-18 19:20:00|10271.1|10269.1|10271.1|10269.1|10271.5|10269.5|10270.7|10268.7|1808
1739906700000|2025-02-18 19:25:00|10270.7|10268.7|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|1613
1739907000000|2025-02-18 19:30:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|775
1739907300000|2025-02-18 19:35:00|10271.1|10269.1|10271.1|10269.1|10271.1|10269.1|10270.7|10268.7|977
1739907600000|2025-02-18 19:40:00|10270.7|10268.7|10270.7|10268.7|10271.1|10269.1|10270.7|10268.7|2519
1739907900000|2025-02-18 19:45:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|1960
1739908200000|2025-02-18 19:50:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|22053
1739908500000|2025-02-18 19:55:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|3601
1739908800000|2025-02-18 20:00:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|2520
1739909100000|2025-02-18 20:05:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|611
1739909400000|2025-02-18 20:10:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1414
1739909700000|2025-02-18 20:15:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|947
1739910000000|2025-02-18 20:20:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|658
1739910300000|2025-02-18 20:25:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|2744
1739910600000|2025-02-18 20:30:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|2062
1739910900000|2025-02-18 20:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|561
1739911200000|2025-02-18 20:40:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1099
1739911500000|2025-02-18 20:45:00|||||||||2344
1739911800000|2025-02-18 20:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|3834
1739912100000|2025-02-18 20:55:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1275
1739912400000|2025-02-18 21:00:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1830
1739912700000|2025-02-18 21:05:00|||||||||215
1739913000000|2025-02-18 21:10:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|638
1739913300000|2025-02-18 21:15:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|541
1739913600000|2025-02-18 21:20:00|10268|10266|10268|10266|10268|10266|10268|10266|3631
1739913900000|2025-02-18 21:25:00|||||||||487
1739914200000|2025-02-18 21:30:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|1948
1739914500000|2025-02-18 21:35:00|10268.4|10266.4|10268|10266|10268.4|10266.4|10268|10266|761
1739914800000|2025-02-18 21:40:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|353
1739915100000|2025-02-18 21:45:00|||||||||625
1739915400000|2025-02-18 21:50:00|||||||||1196
1739915700000|2025-02-18 21:55:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|1867
1739919600000|2025-02-18 23:00:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|1119
1739919900000|2025-02-18 23:05:00|10268|10266|10268|10266|10268|10266|10268|10266|558
1739920200000|2025-02-18 23:10:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268|10266|354
1739920500000|2025-02-18 23:15:00|||||||||157
1739920800000|2025-02-18 23:20:00|||||||||86
1739921400000|2025-02-18 23:30:00|||||||||140
1739921700000|2025-02-18 23:35:00|||||||||43
1739922000000|2025-02-18 23:40:00|10268|10266|10268|10266|10268.4|10266.4|10268|10266|146
1739922300000|2025-02-18 23:45:00|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|10268.4|10266.4|49
1739922600000|2025-02-18 23:50:00|10268.2|10266.2|10268|10266|10268.2|10266.2|10268|10266|123
1739922900000|2025-02-18 23:55:00|||||||||65
1739923200000|2025-02-19 00:00:00|10268.2|10266.2|10268|10266|10268.4|10266.4|10268|10266|204
1739923500000|2025-02-19 00:05:00|||||||||666
1739923800000|2025-02-19 00:10:00|||||||||6
1739924100000|2025-02-19 00:15:00|10267.6|10265.6|10268.8|10266.8|10268.8|10266.8|10267.6|10265.6|528
1739924400000|2025-02-19 00:20:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|33
1739924700000|2025-02-19 00:25:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|54
1739925000000|2025-02-19 00:30:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|1816
1739925300000|2025-02-19 00:35:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1669
1739925600000|2025-02-19 00:40:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|314
1739925900000|2025-02-19 00:45:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|57
1739926200000|2025-02-19 00:50:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|182
1739926500000|2025-02-19 00:55:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|387
1739926800000|2025-02-19 01:00:00|||||||||46
1739927100000|2025-02-19 01:05:00|10269.4|10267.4|10269.2|10267.2|10269.4|10267.4|10269.2|10267.2|275
1739927400000|2025-02-19 01:10:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1084
1739927700000|2025-02-19 01:15:00|||||||||789
1739928000000|2025-02-19 01:20:00|||||||||432
1739928300000|2025-02-19 01:25:00|||||||||191
1739928600000|2025-02-19 01:30:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|74
1739928900000|2025-02-19 01:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|175
1739929200000|2025-02-19 01:40:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|193
1739929500000|2025-02-19 01:45:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|43
1739929800000|2025-02-19 01:50:00|||||||||1
1739930100000|2025-02-19 01:55:00|||||||||549
1739930400000|2025-02-19 02:00:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|634
1739930700000|2025-02-19 02:05:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|159
1739931000000|2025-02-19 02:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|647
1739931300000|2025-02-19 02:15:00|||||||||40
1739931600000|2025-02-19 02:20:00|||||||||156
1739931900000|2025-02-19 02:25:00|||||||||218
1739932200000|2025-02-19 02:30:00|||||||||1
1739932500000|2025-02-19 02:35:00|||||||||209
1739932800000|2025-02-19 02:40:00|||||||||266
1739933100000|2025-02-19 02:45:00|||||||||601
1739933400000|2025-02-19 02:50:00|||||||||119
1739933700000|2025-02-19 02:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|184
1739934000000|2025-02-19 03:00:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|409
1739934300000|2025-02-19 03:05:00|||||||||661
1739934900000|2025-02-19 03:15:00|||||||||5
1739935200000|2025-02-19 03:20:00|||||||||20
1739935500000|2025-02-19 03:25:00|10269.4|10267.4|10269.6|10267.6|10269.6|10267.6|10269.4|10267.4|202
1739935800000|2025-02-19 03:30:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|455
1739936100000|2025-02-19 03:35:00|||||||||65
1739936400000|2025-02-19 03:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|103
1739936700000|2025-02-19 03:45:00|||||||||1596
1739937000000|2025-02-19 03:50:00|||||||||107
1739937300000|2025-02-19 03:55:00|||||||||23
1739937600000|2025-02-19 04:00:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|89
1739937900000|2025-02-19 04:05:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|126
1739938200000|2025-02-19 04:10:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|126
1739938500000|2025-02-19 04:15:00|10269.4|10267.4|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|377
1739938800000|2025-02-19 04:20:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|82
1739939100000|2025-02-19 04:25:00|||||||||6
1739939400000|2025-02-19 04:30:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|36
1739939700000|2025-02-19 04:35:00|||||||||20
1739940000000|2025-02-19 04:40:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|268
1739940300000|2025-02-19 04:45:00|||||||||2
1739940600000|2025-02-19 04:50:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|217
1739940900000|2025-02-19 04:55:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|35
1739941200000|2025-02-19 05:00:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|138
1739941500000|2025-02-19 05:05:00|10269.8|10267.8|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|252
1739941800000|2025-02-19 05:10:00|||||||||142
1739942100000|2025-02-19 05:15:00|||||||||39
1739942400000|2025-02-19 05:20:00|||||||||2
1739942700000|2025-02-19 05:25:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|339
1739943000000|2025-02-19 05:30:00|10270.3|10268.3|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|1297
1739943300000|2025-02-19 05:35:00|||||||||17
1739943600000|2025-02-19 05:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|137
1739943900000|2025-02-19 05:45:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|919
1739944200000|2025-02-19 05:50:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|602
1739944500000|2025-02-19 05:55:00|||||||||32
1739944800000|2025-02-19 06:00:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|191
1739945100000|2025-02-19 06:05:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|708
1739945400000|2025-02-19 06:10:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|368
1739945700000|2025-02-19 06:15:00|||||||||444
1739946000000|2025-02-19 06:20:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|185
1739946300000|2025-02-19 06:25:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|224
1739946600000|2025-02-19 06:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|201
1739946900000|2025-02-19 06:35:00|||||||||85
1739947200000|2025-02-19 06:40:00|10269.9|10267.9|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|356
1739947500000|2025-02-19 06:45:00|10269.6|10267.6|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|176
1739947800000|2025-02-19 06:50:00|||||||||12
1739948100000|2025-02-19 06:55:00|||||||||466
1739948400000|2025-02-19 07:00:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10268.8|10266.8|979
1739948700000|2025-02-19 07:05:00|||||||||851
1739949000000|2025-02-19 07:10:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|681
1739949300000|2025-02-19 07:15:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|784
1739949600000|2025-02-19 07:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|179
1739949900000|2025-02-19 07:25:00|||||||||149
1739950200000|2025-02-19 07:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|359
1739950500000|2025-02-19 07:35:00|||||||||118
1739950800000|2025-02-19 07:40:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|641
1739951100000|2025-02-19 07:45:00|||||||||303
1739951400000|2025-02-19 07:50:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|396
1739951700000|2025-02-19 07:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|202
1739952000000|2025-02-19 08:00:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|518
1739952300000|2025-02-19 08:05:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|685
1739952600000|2025-02-19 08:10:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|285
1739952900000|2025-02-19 08:15:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|519
1739953200000|2025-02-19 08:20:00|||||||||44
1739953500000|2025-02-19 08:25:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|345
1739953800000|2025-02-19 08:30:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|621
1739954100000|2025-02-19 08:35:00|||||||||279
1739954400000|2025-02-19 08:40:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1484
1739954700000|2025-02-19 08:45:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|179
1739955000000|2025-02-19 08:50:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|71
1739955300000|2025-02-19 08:55:00|||||||||157
1739955600000|2025-02-19 09:00:00|||||||||15
1739955900000|2025-02-19 09:05:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|21576
1739956200000|2025-02-19 09:10:00|||||||||695
1739956500000|2025-02-19 09:15:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|626
1739956800000|2025-02-19 09:20:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|715
1739957100000|2025-02-19 09:25:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|182
1739957400000|2025-02-19 09:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|363
1739957700000|2025-02-19 09:35:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|169
1739958000000|2025-02-19 09:40:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|397
1739958300000|2025-02-19 09:45:00|10269.2|10267.2|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|862
1739958600000|2025-02-19 09:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|163
1739958900000|2025-02-19 09:55:00|10269.6|10267.6|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|217
1739959200000|2025-02-19 10:00:00|||||||||258
1739959500000|2025-02-19 10:05:00|||||||||69
1739959800000|2025-02-19 10:10:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|165
1739960100000|2025-02-19 10:15:00|||||||||442
1739960400000|2025-02-19 10:20:00|||||||||47
1739960700000|2025-02-19 10:25:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|92
1739961000000|2025-02-19 10:30:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|169
1739961300000|2025-02-19 10:35:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|387
1739961600000|2025-02-19 10:40:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|815
1739961900000|2025-02-19 10:45:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|3602
1739962200000|2025-02-19 10:50:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|9805
1739962500000|2025-02-19 10:55:00|||||||||70
1739962800000|2025-02-19 11:00:00|10269.6|10267.6|10268.8|10266.8|10269.6|10267.6|10268.8|10266.8|2271
1739963100000|2025-02-19 11:05:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|347
1739963400000|2025-02-19 11:10:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|723
1739963700000|2025-02-19 11:15:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|433
1739964000000|2025-02-19 11:20:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|598
1739964300000|2025-02-19 11:25:00|10269.2|10267.2|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|825
1739964600000|2025-02-19 11:30:00|10269|10267|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|356
1739964900000|2025-02-19 11:35:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|2449
1739965200000|2025-02-19 11:40:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|1927
1739965500000|2025-02-19 11:45:00|||||||||319
1739965800000|2025-02-19 11:50:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|1050
1739966100000|2025-02-19 11:55:00|10269.2|10267.2|10269.2|10267.2|10269.6|10267.6|10269.2|10267.2|1126
1739966400000|2025-02-19 12:00:00|10269|10267|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|270
1739966700000|2025-02-19 12:05:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|117
1739967000000|2025-02-19 12:10:00|10269.6|10267.6|10269.9|10267.9|10269.9|10267.9|10269.6|10267.6|952
1739967300000|2025-02-19 12:15:00|||||||||1117
1739967600000|2025-02-19 12:20:00|10270.3|10268.3|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|4229
1739967900000|2025-02-19 12:25:00|10269.9|10267.9|10269.9|10267.9|10270.1|10268.1|10269.9|10267.9|201
1739968200000|2025-02-19 12:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|1525
1739968500000|2025-02-19 12:35:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|326
1739968800000|2025-02-19 12:40:00|||||||||47
1739969100000|2025-02-19 12:45:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1507
1739969400000|2025-02-19 12:50:00|10269.9|10267.9|10269.9|10267.9|10270.3|10268.3|10269.9|10267.9|4626
1739969700000|2025-02-19 12:55:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|3641
1739970000000|2025-02-19 13:00:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.2|10267.2|4294
1739970300000|2025-02-19 13:05:00|10269.9|10267.9|10269.6|10267.6|10269.9|10267.9|10269.6|10267.6|1030
1739970600000|2025-02-19 13:10:00|10269.9|10267.9|10269.2|10267.2|10269.9|10267.9|10269.2|10267.2|469
1739970900000|2025-02-19 13:15:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.8|10266.8|370
1739971200000|2025-02-19 13:20:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268|10266|2585
1739971500000|2025-02-19 13:25:00|10268|10266|10268.4|10266.4|10268.4|10266.4|10268|10266|1527
1739971800000|2025-02-19 13:30:00|10268.8|10266.8|10268.4|10266.4|10268.8|10266.8|10267.6|10265.6|2004
1739972100000|2025-02-19 13:35:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|4225
1739972400000|2025-02-19 13:40:00|10268.4|10266.4|10268|10266|10268.8|10266.8|10268|10266|784
1739972700000|2025-02-19 13:45:00|10268.4|10266.4|10268.8|10266.8|10268.8|10266.8|10268|10266|2294
1739973000000|2025-02-19 13:50:00|10268.4|10266.4|10268.4|10266.4|10268.8|10266.8|10268.4|10266.4|978
1739973300000|2025-02-19 13:55:00|10268.8|10266.8|10268.8|10266.8|10268.8|10266.8|10268.4|10266.4|1600
1739973600000|2025-02-19 14:00:00|10268.4|10266.4|10268.6|10266.6|10268.8|10266.8|10268.4|10266.4|2409
1739973900000|2025-02-19 14:05:00|10268.4|10266.4|10269.2|10267.2|10269.2|10267.2|10268.4|10266.4|1092
1739974200000|2025-02-19 14:10:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1918
1739974500000|2025-02-19 14:15:00|10268.8|10266.8|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1110
1739974800000|2025-02-19 14:20:00|10268.8|10266.8|10268.8|10266.8|10269.2|10267.2|10268.4|10266.4|2281
1739975100000|2025-02-19 14:25:00|10269.2|10267.2|10269.2|10267.2|10269.2|10267.2|10268.8|10266.8|1059
1739975400000|2025-02-19 14:30:00|10269.6|10267.6|10269.6|10267.6|10269.6|10267.6|10269.2|10267.2|15648
1739975700000|2025-02-19 14:35:00|10269.9|10267.9|10270.3|10268.3|10270.3|10268.3|10269.9|10267.9|5254
1739976000000|2025-02-19 14:40:00|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|10270.7|10268.7|810
1739976300000|2025-02-19 14:45:00|10270.3|10268.3|10271.1|10269.1|10271.1|10269.1|10270.3|10268.3|2149
1739976600000|2025-02-19 14:50:00|10270.7|10268.7|10271.5|10269.5|10271.9|10269.9|10270.7|10268.7|12914
1739976900000|2025-02-19 14:55:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|2177
1739977200000|2025-02-19 15:00:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|9708
1739977500000|2025-02-19 15:05:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|8038
1739977800000|2025-02-19 15:10:00|10272.7|10270.7|10271.9|10269.9|10272.7|10270.7|10271.9|10269.9|1897
1739978100000|2025-02-19 15:15:00|10272.3|10270.3|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|1717
1739978400000|2025-02-19 15:20:00|10271.5|10269.5|10271.9|10269.9|10272.7|10270.7|10271.5|10269.5|13593
1739978700000|2025-02-19 15:25:00|10272.3|10270.3|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|4003
1739979000000|2025-02-19 15:30:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|1386
1739979300000|2025-02-19 15:35:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|2171
1739979600000|2025-02-19 15:40:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1083
1739979900000|2025-02-19 15:45:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|999
1739980200000|2025-02-19 15:50:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|359
1739980500000|2025-02-19 15:55:00|10273.1|10271.1|10272.7|10270.7|10273.5|10271.5|10272.7|10270.7|16845
1739980800000|2025-02-19 16:00:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|2579
1739981100000|2025-02-19 16:05:00|10271.9|10269.9|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|2047
1739981400000|2025-02-19 16:10:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|1018
1739981700000|2025-02-19 16:15:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|2174
1739982000000|2025-02-19 16:20:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|6346
1739982300000|2025-02-19 16:25:00|||||||||1622
1739982600000|2025-02-19 16:30:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|767
1739982900000|2025-02-19 16:35:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|1077
1739983200000|2025-02-19 16:40:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|700
1739983500000|2025-02-19 16:45:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1037
1739983800000|2025-02-19 16:50:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|757
1739984100000|2025-02-19 16:55:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|758
1739984400000|2025-02-19 17:00:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1360
1739984700000|2025-02-19 17:05:00|||||||||1472
1739985000000|2025-02-19 17:10:00|||||||||575
1739985300000|2025-02-19 17:15:00|10272.7|10270.7|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1257
1739985600000|2025-02-19 17:20:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|624
1739985900000|2025-02-19 17:25:00|10271.5|10269.5|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|1042
1739986200000|2025-02-19 17:30:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|309
1739986500000|2025-02-19 17:35:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|674
1739986800000|2025-02-19 17:40:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|1354
1739987100000|2025-02-19 17:45:00|10271.5|10269.5|10271.7|10269.7|10271.9|10269.9|10271.5|10269.5|1010
1739987400000|2025-02-19 17:50:00|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|10271.5|10269.5|226
1739987700000|2025-02-19 17:55:00|10271.9|10269.9|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|731
1739988000000|2025-02-19 18:00:00|10271.7|10269.7|10271.5|10269.5|10271.9|10269.9|10271.5|10269.5|2595
1739988300000|2025-02-19 18:05:00|10271.9|10269.9|10271.9|10269.9|10271.9|10269.9|10271.5|10269.5|1922
1739988600000|2025-02-19 18:10:00|10271.7|10269.7|10271.1|10269.1|10271.7|10269.7|10271.1|10269.1|2265
1739988900000|2025-02-19 18:15:00|10271.5|10269.5|10271.9|10269.9|10272.3|10270.3|10271.5|10269.5|1428
1739989200000|2025-02-19 18:20:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|4840
1739989500000|2025-02-19 18:25:00|10271.9|10269.9|10271.9|10269.9|10272.3|10270.3|10271.9|10269.9|4552
1739989800000|2025-02-19 18:30:00|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|10272.3|10270.3|697
1739990100000|2025-02-19 18:35:00|10271.9|10269.9|10272.3|10270.3|10272.3|10270.3|10271.9|10269.9|1694
1739990400000|2025-02-19 18:40:00|||||||||5954
1739990700000|2025-02-19 18:45:00|10272.7|10270.7|10272.7|10270.7|10272.7|10270.7|10272.3|10270.3|2966
1739991000000|2025-02-19 18:50:00|10272.3|10270.3|10272.3|10270.3|10272.7|10270.7|10272.3|10270.3|1801
1739991300000|2025-02-19 18:55:00|10272.5|10270.5|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|813
1739991600000|2025-02-19 19:00:00|10272.1|10270.1|10272.3|10270.3|10272.7|10270.7|10271.9|10269.9|5896
1739991900000|2025-02-19 19:05:00|10272.7|10270.7|10274.2|10272.2|10274.2|10272.2|10272.7|10270.7|19579
1739992200000|2025-02-19 19:10:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.2|10272.2|4834
1739992500000|2025-02-19 19:15:00|10275|10273|10275|10273|10275.4|10273.4|10274.2|10272.2|9801
1739992800000|2025-02-19 19:20:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|6463
1739993100000|2025-02-19 19:25:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|2699
1739993400000|2025-02-19 19:30:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|426
1739993700000|2025-02-19 19:35:00|10273.9|10271.9|10274.6|10272.6|10274.6|10272.6|10273.9|10271.9|5998
1739994000000|2025-02-19 19:40:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|341
1739994300000|2025-02-19 19:45:00|10274.2|10272.2|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|2308
1739994600000|2025-02-19 19:50:00|10274.6|10272.6|10274.2|10272.2|10274.6|10272.6|10274.2|10272.2|1397
1739994900000|2025-02-19 19:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|2761
1739995200000|2025-02-19 20:00:00|10274.2|10272.2|10273.9|10271.9|10274.2|10272.2|10273.9|10271.9|6761
1739995500000|2025-02-19 20:05:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10273.9|10271.9|2462
1739995800000|2025-02-19 20:10:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|995
1739996100000|2025-02-19 20:15:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|474
1739996400000|2025-02-19 20:20:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|119
1739996700000|2025-02-19 20:25:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|1048
1739997000000|2025-02-19 20:30:00|10275|10273|10275|10273|10275|10273|10275|10273|1404
1739997300000|2025-02-19 20:35:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|882
1739997600000|2025-02-19 20:40:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|526
1739997900000|2025-02-19 20:45:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|266
1739998200000|2025-02-19 20:50:00|||||||||1329
1739998500000|2025-02-19 20:55:00|||||||||1057
1739998800000|2025-02-19 21:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|1111
1739999100000|2025-02-19 21:05:00|||||||||2063
1739999400000|2025-02-19 21:10:00|10275|10273|10275|10273|10275.4|10273.4|10275|10273|2357
1739999700000|2025-02-19 21:15:00|||||||||229
1740000000000|2025-02-19 21:20:00|||||||||883
1740000300000|2025-02-19 21:25:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|523
1740000600000|2025-02-19 21:30:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|832
1740000900000|2025-02-19 21:35:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|1382
1740001200000|2025-02-19 21:40:00|10275|10273|10275|10273|10275|10273|10275|10273|640
1740001500000|2025-02-19 21:45:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|404
1740001800000|2025-02-19 21:50:00|10275|10273|10275|10273|10275|10273|10275|10273|496
1740002100000|2025-02-19 21:55:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|1025
1740006000000|2025-02-19 23:00:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|141
1740006300000|2025-02-19 23:05:00|||||||||99
1740006600000|2025-02-19 23:10:00|||||||||99
1740006900000|2025-02-19 23:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|98
1740007200000|2025-02-19 23:20:00|10275.2|10273.2|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|207
1740007500000|2025-02-19 23:25:00|||||||||72
1740007800000|2025-02-19 23:30:00|||||||||34
1740008100000|2025-02-19 23:35:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|74
1740008400000|2025-02-19 23:40:00|10274.4|10272.4|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|150
1740008700000|2025-02-19 23:45:00|||||||||353
1740009000000|2025-02-19 23:50:00|10275|10273|10275|10273|10275|10273|10275|10273|302
1740009300000|2025-02-19 23:55:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|44
1740009600000|2025-02-20 00:00:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|74
1740009900000|2025-02-20 00:05:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|588
1740010200000|2025-02-20 00:10:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|74
1740010500000|2025-02-20 00:15:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|196
1740010800000|2025-02-20 00:20:00|10275|10273|10275|10273|10275|10273|10275|10273|218
1740011100000|2025-02-20 00:25:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|232
1740011400000|2025-02-20 00:30:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|107
1740011700000|2025-02-20 00:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|480
1740012000000|2025-02-20 00:40:00|10274.8|10272.8|10275|10273|10275|10273|10274.6|10272.6|126
1740012300000|2025-02-20 00:45:00|||||||||346
1740012600000|2025-02-20 00:50:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|440
1740012900000|2025-02-20 00:55:00|||||||||71
1740013200000|2025-02-20 01:00:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|2401
1740013500000|2025-02-20 01:05:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|658
1740013800000|2025-02-20 01:10:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|42
1740014100000|2025-02-20 01:15:00|||||||||408
1740014400000|2025-02-20 01:20:00|||||||||40
1740014700000|2025-02-20 01:25:00|||||||||1785
1740015000000|2025-02-20 01:30:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|898
1740015300000|2025-02-20 01:35:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|923
1740015600000|2025-02-20 01:40:00|||||||||275
1740015900000|2025-02-20 01:45:00|||||||||307
1740016200000|2025-02-20 01:50:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|111
1740016500000|2025-02-20 01:55:00|||||||||22
1740016800000|2025-02-20 02:00:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|576
1740017100000|2025-02-20 02:05:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|184
1740017400000|2025-02-20 02:10:00|||||||||9
1740017700000|2025-02-20 02:15:00|||||||||259
1740018000000|2025-02-20 02:20:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|198
1740018300000|2025-02-20 02:25:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|539
1740018600000|2025-02-20 02:30:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|75
1740018900000|2025-02-20 02:35:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|182
1740019200000|2025-02-20 02:40:00|||||||||30
1740019500000|2025-02-20 02:45:00|||||||||10
1740019800000|2025-02-20 02:50:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|236
1740020100000|2025-02-20 02:55:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|115
1740020700000|2025-02-20 03:05:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|2705
1740021000000|2025-02-20 03:10:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|134
1740021300000|2025-02-20 03:15:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|289
1740021600000|2025-02-20 03:20:00|10277.6|10275.6|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|189
1740021900000|2025-02-20 03:25:00|||||||||665
1740022200000|2025-02-20 03:30:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|336
1740022500000|2025-02-20 03:35:00|||||||||6
1740022800000|2025-02-20 03:40:00|10277|10275|10277|10275|10277|10275|10277|10275|273
1740023100000|2025-02-20 03:45:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|522
1740023400000|2025-02-20 03:50:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|287
1740023700000|2025-02-20 03:55:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|214
1740024000000|2025-02-20 04:00:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|172
1740024300000|2025-02-20 04:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|36
1740024600000|2025-02-20 04:10:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|238
1740024900000|2025-02-20 04:15:00|||||||||131
1740025200000|2025-02-20 04:20:00|10277|10275|10277|10275|10277|10275|10277|10275|198
1740025800000|2025-02-20 04:30:00|||||||||9
1740026100000|2025-02-20 04:35:00|||||||||2
1740026400000|2025-02-20 04:40:00|||||||||2
1740026700000|2025-02-20 04:45:00|||||||||583
1740027000000|2025-02-20 04:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|243
1740027300000|2025-02-20 04:55:00|10277.6|10275.6|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|328
1740027600000|2025-02-20 05:00:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|180
1740027900000|2025-02-20 05:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|93
1740028200000|2025-02-20 05:10:00|||||||||6
1740028500000|2025-02-20 05:15:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|61
1740028800000|2025-02-20 05:20:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|204
1740029100000|2025-02-20 05:25:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|355
1740029400000|2025-02-20 05:30:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|923
1740029700000|2025-02-20 05:35:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|121
1740030300000|2025-02-20 05:45:00|||||||||22
1740030600000|2025-02-20 05:50:00|||||||||7
1740030900000|2025-02-20 05:55:00|||||||||92
1740031200000|2025-02-20 06:00:00|||||||||52
1740031500000|2025-02-20 06:05:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|319
1740031800000|2025-02-20 06:10:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|3548
1740032100000|2025-02-20 06:15:00|||||||||1007
1740032400000|2025-02-20 06:20:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|551
1740032700000|2025-02-20 06:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|653
1740033000000|2025-02-20 06:30:00|||||||||109
1740033300000|2025-02-20 06:35:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|158
1740033600000|2025-02-20 06:40:00|||||||||12
1740033900000|2025-02-20 06:45:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|329
1740034200000|2025-02-20 06:50:00|||||||||69
1740034500000|2025-02-20 06:55:00|||||||||149
1740034800000|2025-02-20 07:00:00|||||||||790
1740035100000|2025-02-20 07:05:00|||||||||126
1740035400000|2025-02-20 07:10:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|820
1740035700000|2025-02-20 07:15:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|857
1740036000000|2025-02-20 07:20:00|10277|10275|10277|10275|10277|10275|10277|10275|411
1740036300000|2025-02-20 07:25:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|364
1740036600000|2025-02-20 07:30:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|250
1740036900000|2025-02-20 07:35:00|10277|10275|10277|10275|10277|10275|10277|10275|339
1740037200000|2025-02-20 07:40:00|||||||||41
1740037500000|2025-02-20 07:45:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|167
1740037800000|2025-02-20 07:50:00|10277|10275|10277|10275|10277|10275|10277|10275|214
1740038100000|2025-02-20 07:55:00|10276.8|10274.8|10277|10275|10277|10275|10276.8|10274.8|260
1740038400000|2025-02-20 08:00:00|||||||||26
1740038700000|2025-02-20 08:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|768
1740039000000|2025-02-20 08:10:00|10277.2|10275.2|10277|10275|10277.2|10275.2|10277|10275|698
1740039300000|2025-02-20 08:15:00|||||||||235
1740039600000|2025-02-20 08:20:00|||||||||381
1740039900000|2025-02-20 08:25:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|743
1740040200000|2025-02-20 08:30:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|1526
1740040500000|2025-02-20 08:35:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|899
1740040800000|2025-02-20 08:40:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|828
1740041100000|2025-02-20 08:45:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|870
1740041400000|2025-02-20 08:50:00|||||||||118
1740041700000|2025-02-20 08:55:00|||||||||136
1740042000000|2025-02-20 09:00:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|686
1740042300000|2025-02-20 09:05:00|||||||||456
1740042600000|2025-02-20 09:10:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|1179
1740042900000|2025-02-20 09:15:00|||||||||163
1740043200000|2025-02-20 09:20:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|5834
1740043500000|2025-02-20 09:25:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|173
1740043800000|2025-02-20 09:30:00|||||||||49
1740044100000|2025-02-20 09:35:00|||||||||702
1740044400000|2025-02-20 09:40:00|||||||||452
1740044700000|2025-02-20 09:45:00|||||||||910
1740045000000|2025-02-20 09:50:00|||||||||204
1740045300000|2025-02-20 09:55:00|10276.8|10274.8|10277|10275|10277|10275|10276.8|10274.8|303
1740045600000|2025-02-20 10:00:00|||||||||110
1740045900000|2025-02-20 10:05:00|||||||||36
1740046200000|2025-02-20 10:10:00|||||||||614
1740046500000|2025-02-20 10:15:00|||||||||640
1740046800000|2025-02-20 10:20:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|423
1740047100000|2025-02-20 10:25:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277.2|10275.2|194
1740047400000|2025-02-20 10:30:00|||||||||236
1740047700000|2025-02-20 10:35:00|||||||||136
1740048000000|2025-02-20 10:40:00|||||||||149
1740048300000|2025-02-20 10:45:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1470
1740048600000|2025-02-20 10:50:00|||||||||184
1740048900000|2025-02-20 10:55:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|316
1740049200000|2025-02-20 11:00:00|||||||||92
1740049500000|2025-02-20 11:05:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|122
1740049800000|2025-02-20 11:10:00|||||||||95
1740050100000|2025-02-20 11:15:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|7319
1740050400000|2025-02-20 11:20:00|||||||||315
1740050700000|2025-02-20 11:25:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|651
1740051000000|2025-02-20 11:30:00|||||||||482
1740051300000|2025-02-20 11:35:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|2845
1740051600000|2025-02-20 11:40:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|1058
1740051900000|2025-02-20 11:45:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1824
1740052200000|2025-02-20 11:50:00|10276|10274|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|8997
1740052500000|2025-02-20 11:55:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|4620
1740052800000|2025-02-20 12:00:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|1664
1740053100000|2025-02-20 12:05:00|10276.6|10274.6|10277.4|10275.4|10277.8|10275.8|10276.6|10274.6|2367
1740053400000|2025-02-20 12:10:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10276.6|10274.6|1659
1740053700000|2025-02-20 12:15:00|10276.6|10274.6|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1214
1740054000000|2025-02-20 12:20:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|2212
1740054300000|2025-02-20 12:25:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|2971
1740054600000|2025-02-20 12:30:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|192
1740054900000|2025-02-20 12:35:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|358
1740055200000|2025-02-20 12:40:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|758
1740055500000|2025-02-20 12:45:00|10276.6|10274.6|10277.4|10275.4|10277.4|10275.4|10276.6|10274.6|843
1740055800000|2025-02-20 12:50:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|513
1740056100000|2025-02-20 12:55:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.4|10275.4|1283
1740056400000|2025-02-20 13:00:00|10278.5|10276.5|10278.9|10276.9|10278.9|10276.9|10278.1|10276.1|4218
1740056700000|2025-02-20 13:05:00|10278.5|10276.5|10278.1|10276.1|10278.9|10276.9|10278.1|10276.1|4890
1740057000000|2025-02-20 13:10:00|10278.5|10276.5|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|6451
1740057300000|2025-02-20 13:15:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|4187
1740057600000|2025-02-20 13:20:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.5|10276.5|3042
1740057900000|2025-02-20 13:25:00|10278.1|10276.1|10279.3|10277.3|10279.3|10277.3|10278.1|10276.1|2874
1740058200000|2025-02-20 13:30:00|10279.1|10277.1|10278.1|10276.1|10279.7|10277.7|10277.8|10275.8|10652
1740058500000|2025-02-20 13:35:00|10277.8|10275.8|10277.4|10275.4|10278.1|10276.1|10277|10275|11349
1740058800000|2025-02-20 13:40:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|1509
1740059100000|2025-02-20 13:45:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1787
1740059400000|2025-02-20 13:50:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|3909
1740059700000|2025-02-20 13:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|4853
1740060000000|2025-02-20 14:00:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|2952
1740060300000|2025-02-20 14:05:00|10275.4|10273.4|10276.2|10274.2|10276.2|10274.2|10275.4|10273.4|2695
1740060600000|2025-02-20 14:10:00|10275.8|10273.8|10275|10273|10276.2|10274.2|10275|10273|5346
1740060900000|2025-02-20 14:15:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|4900
1740061200000|2025-02-20 14:20:00|10275.4|10273.4|10275.6|10273.6|10275.8|10273.8|10275|10273|21935
1740061500000|2025-02-20 14:25:00|10275.8|10273.8|10276.6|10274.6|10276.6|10274.6|10275.4|10273.4|9189
1740061800000|2025-02-20 14:30:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|2535
1740062100000|2025-02-20 14:35:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|3003
1740062400000|2025-02-20 14:40:00|10276.6|10274.6|10277.8|10275.8|10277.8|10275.8|10276.6|10274.6|3648
1740062700000|2025-02-20 14:45:00|10278.1|10276.1|10277.4|10275.4|10278.1|10276.1|10277.4|10275.4|4840
1740063000000|2025-02-20 14:50:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277|10275|1504
1740063300000|2025-02-20 14:55:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|2734
1740063600000|2025-02-20 15:00:00|10278.1|10276.1|10278.5|10276.5|10279.3|10277.3|10278.1|10276.1|25763
1740063900000|2025-02-20 15:05:00|10278.3|10276.3|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|3952
1740064200000|2025-02-20 15:10:00|10278.5|10276.5|10277.8|10275.8|10278.5|10276.5|10277.8|10275.8|2603
1740064500000|2025-02-20 15:15:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|34473
1740064800000|2025-02-20 15:20:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1313
1740065100000|2025-02-20 15:25:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10277|10275|1439
1740065400000|2025-02-20 15:30:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|6638
1740065700000|2025-02-20 15:35:00|10277|10275|10277|10275|10277.4|10275.4|10276.6|10274.6|1715
1740066000000|2025-02-20 15:40:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|9342
1740066300000|2025-02-20 15:45:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|3179
1740066600000|2025-02-20 15:50:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1019
1740066900000|2025-02-20 15:55:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|5378
1740067200000|2025-02-20 16:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|30590
1740067500000|2025-02-20 16:05:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|967
1740067800000|2025-02-20 16:10:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1459
1740068100000|2025-02-20 16:15:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|367
1740068400000|2025-02-20 16:20:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|1058
1740068700000|2025-02-20 16:25:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|20281
1740069000000|2025-02-20 16:30:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|2032
1740069300000|2025-02-20 16:35:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|9228
1740069600000|2025-02-20 16:40:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1279
1740069900000|2025-02-20 16:45:00|||||||||1452
1740070200000|2025-02-20 16:50:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|1481
1740070500000|2025-02-20 16:55:00|||||||||718
1740070800000|2025-02-20 17:00:00|10277.4|10275.4|10277|10275|10277.8|10275.8|10277|10275|1766
1740071100000|2025-02-20 17:05:00|10277.2|10275.2|10277|10275|10277.4|10275.4|10277|10275|1927
1740071400000|2025-02-20 17:10:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277|10275|525
1740071700000|2025-02-20 17:15:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|1897
1740072000000|2025-02-20 17:20:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|2527
1740072300000|2025-02-20 17:25:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|862
1740072600000|2025-02-20 17:30:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|630
1740072900000|2025-02-20 17:35:00|10277.2|10275.2|10277.4|10275.4|10277.4|10275.4|10277.2|10275.2|1019
1740073200000|2025-02-20 17:40:00|||||||||2211
1740073500000|2025-02-20 17:45:00|10277|10275|10277|10275|10277.4|10275.4|10277|10275|1463
1740073800000|2025-02-20 17:50:00|10277.4|10275.4|10276.6|10274.6|10277.4|10275.4|10276.6|10274.6|1691
1740074100000|2025-02-20 17:55:00|||||||||2432
1740074400000|2025-02-20 18:00:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1402
1740074700000|2025-02-20 18:05:00|||||||||1303
1740075000000|2025-02-20 18:10:00|||||||||2967
1740075300000|2025-02-20 18:15:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.4|10273.4|3959
1740075600000|2025-02-20 18:20:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|1720
1740075900000|2025-02-20 18:25:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|1052
1740076200000|2025-02-20 18:30:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|7378
1740076500000|2025-02-20 18:35:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1237
1740076800000|2025-02-20 18:40:00|||||||||201
1740077100000|2025-02-20 18:45:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|2399
1740077400000|2025-02-20 18:50:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|2175
1740077700000|2025-02-20 18:55:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|195
1740078000000|2025-02-20 19:00:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|852
1740078300000|2025-02-20 19:05:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|566
1740078600000|2025-02-20 19:10:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|409
1740078900000|2025-02-20 19:15:00|10276.2|10274.2|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|1543
1740079200000|2025-02-20 19:20:00|||||||||107
1740079500000|2025-02-20 19:25:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|838
1740079800000|2025-02-20 19:30:00|10275.8|10273.8|10275.8|10273.8|10276|10274|10275.8|10273.8|1411
1740080100000|2025-02-20 19:35:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|3956
1740080400000|2025-02-20 19:40:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|6174
1740080700000|2025-02-20 19:45:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|4147
1740081000000|2025-02-20 19:50:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|4849
1740081300000|2025-02-20 19:55:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|4589
1740081600000|2025-02-20 20:00:00|10275.8|10273.8|10276.2|10274.2|10276.2|10274.2|10275.8|10273.8|7174
1740081900000|2025-02-20 20:05:00|||||||||26310
1740082200000|2025-02-20 20:10:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|3017
1740082500000|2025-02-20 20:15:00|10275.8|10273.8|10275.8|10273.8|10276.2|10274.2|10275.8|10273.8|4308
1740082800000|2025-02-20 20:20:00|||||||||1626
1740083100000|2025-02-20 20:25:00|||||||||1897
1740083400000|2025-02-20 20:30:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1802
1740083700000|2025-02-20 20:35:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|2077
1740084000000|2025-02-20 20:40:00|||||||||3412
1740084300000|2025-02-20 20:45:00|||||||||6631
1740084600000|2025-02-20 20:50:00|||||||||975
1740084900000|2025-02-20 20:55:00|10275|10273|10275|10273|10275|10273|10275|10273|705
1740085200000|2025-02-20 21:00:00|10275.4|10273.4|10275.2|10273.2|10275.4|10273.4|10275|10273|2219
1740085500000|2025-02-20 21:05:00|10275|10273|10275|10273|10275|10273|10275|10273|1472
1740085800000|2025-02-20 21:10:00|||||||||561
1740086100000|2025-02-20 21:15:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|1781
1740086400000|2025-02-20 21:20:00|||||||||2861
1740086700000|2025-02-20 21:25:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|3707
1740087000000|2025-02-20 21:30:00|||||||||747
1740087300000|2025-02-20 21:35:00|||||||||10059
1740087600000|2025-02-20 21:40:00|||||||||927
1740087900000|2025-02-20 21:45:00|10275|10273|10275.4|10273.4|10275.4|10273.4|10275|10273|2390
1740088200000|2025-02-20 21:50:00|||||||||254
1740088500000|2025-02-20 21:55:00|10275|10273|10275|10273|10275|10273|10275|10273|961
1740092400000|2025-02-20 23:00:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|132
1740092700000|2025-02-20 23:05:00|||||||||29
1740093000000|2025-02-20 23:10:00|||||||||334
1740093300000|2025-02-20 23:15:00|||||||||19
1740093600000|2025-02-20 23:20:00|||||||||36
1740093900000|2025-02-20 23:25:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|393
1740094200000|2025-02-20 23:30:00|||||||||87
1740094500000|2025-02-20 23:35:00|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|10274.2|10272.2|619
1740094800000|2025-02-20 23:40:00|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|10274.6|10272.6|222
1740095100000|2025-02-20 23:45:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|46
1740095400000|2025-02-20 23:50:00|10274.8|10272.8|10274.6|10272.6|10274.8|10272.8|10274.6|10272.6|179
1740095700000|2025-02-20 23:55:00|||||||||14
1740096000000|2025-02-21 00:00:00|||||||||21
1740096300000|2025-02-21 00:05:00|10275|10273|10275|10273|10275|10273|10275|10273|100
1740096600000|2025-02-21 00:10:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|244
1740096900000|2025-02-21 00:15:00|10275.4|10273.4|10275|10273|10275.4|10273.4|10275|10273|67
1740097200000|2025-02-21 00:20:00|10274.6|10272.6|10274.6|10272.6|10275|10273|10274.6|10272.6|136
1740097500000|2025-02-21 00:25:00|10274.2|10272.2|10274.6|10272.6|10274.6|10272.6|10274.2|10272.2|380
1740097800000|2025-02-21 00:30:00|||||||||28
1740098100000|2025-02-21 00:35:00|10275|10273|10275|10273|10275|10273|10274.6|10272.6|498
1740098400000|2025-02-21 00:40:00|||||||||27
1740098700000|2025-02-21 00:45:00|10274.8|10272.8|10274.6|10272.6|10274.8|10272.8|10274.6|10272.6|366
1740099000000|2025-02-21 00:50:00|||||||||6
1740099300000|2025-02-21 00:55:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|157
1740099600000|2025-02-21 01:00:00|10275|10273|10275|10273|10275|10273|10275|10273|838
1740099900000|2025-02-21 01:05:00|||||||||39
1740100200000|2025-02-21 01:10:00|||||||||16
1740100500000|2025-02-21 01:15:00|10275.4|10273.4|10275.4|10273.4|10275.4|10273.4|10275|10273|107
1740100800000|2025-02-21 01:20:00|10275.2|10273.2|10275.4|10273.4|10275.4|10273.4|10275.2|10273.2|231
1740101100000|2025-02-21 01:25:00|||||||||132
1740101400000|2025-02-21 01:30:00|10275.6|10273.6|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|252
1740101700000|2025-02-21 01:35:00|10275.4|10273.4|10275.4|10273.4|10275.6|10273.6|10275.4|10273.4|168
1740102000000|2025-02-21 01:40:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|136
1740102300000|2025-02-21 01:45:00|||||||||548
1740102600000|2025-02-21 01:50:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|188
1740102900000|2025-02-21 01:55:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|156
1740103200000|2025-02-21 02:00:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|101
1740103500000|2025-02-21 02:05:00|||||||||39
1740103800000|2025-02-21 02:10:00|||||||||5
1740104100000|2025-02-21 02:15:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|256
1740104400000|2025-02-21 02:20:00|||||||||81
1740104700000|2025-02-21 02:25:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|95
1740105000000|2025-02-21 02:30:00|||||||||97
1740105300000|2025-02-21 02:35:00|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|10276.2|10274.2|268
1740105600000|2025-02-21 02:40:00|10276.4|10274.4|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|129
1740105900000|2025-02-21 02:45:00|||||||||198
1740106200000|2025-02-21 02:50:00|||||||||150
1740106500000|2025-02-21 02:55:00|||||||||1005
1740106800000|2025-02-21 03:00:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|70
1740107100000|2025-02-21 03:05:00|||||||||63
1740107400000|2025-02-21 03:10:00|||||||||113
1740107700000|2025-02-21 03:15:00|||||||||232
1740108000000|2025-02-21 03:20:00|||||||||432
1740108300000|2025-02-21 03:25:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|465
1740108600000|2025-02-21 03:30:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|729
1740108900000|2025-02-21 03:35:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|158
1740109200000|2025-02-21 03:40:00|||||||||71
1740109500000|2025-02-21 03:45:00|||||||||127
1740109800000|2025-02-21 03:50:00|||||||||242
1740110100000|2025-02-21 03:55:00|||||||||277
1740110400000|2025-02-21 04:00:00|10277|10275|10277|10275|10277|10275|10277|10275|47
1740110700000|2025-02-21 04:05:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|490
1740111000000|2025-02-21 04:10:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|358
1740111300000|2025-02-21 04:15:00|||||||||37
1740111600000|2025-02-21 04:20:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|95
1740111900000|2025-02-21 04:25:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|37
1740112200000|2025-02-21 04:30:00|||||||||9
1740112500000|2025-02-21 04:35:00|||||||||153
1740112800000|2025-02-21 04:40:00|||||||||164
1740113100000|2025-02-21 04:45:00|||||||||334
1740113400000|2025-02-21 04:50:00|||||||||47
1740113700000|2025-02-21 04:55:00|||||||||38
1740114000000|2025-02-21 05:00:00|||||||||810
1740114300000|2025-02-21 05:05:00|||||||||75
1740114600000|2025-02-21 05:10:00|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|10278.5|10276.5|310
1740114900000|2025-02-21 05:15:00|||||||||160
1740115200000|2025-02-21 05:20:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|99
1740115500000|2025-02-21 05:25:00|10277.8|10275.8|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|109
1740115800000|2025-02-21 05:30:00|10278|10276|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|120
1740116100000|2025-02-21 05:35:00|||||||||19
1740116400000|2025-02-21 05:40:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|232
1740116700000|2025-02-21 05:45:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|138
1740117000000|2025-02-21 05:50:00|||||||||16
1740117300000|2025-02-21 05:55:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|43
1740117600000|2025-02-21 06:00:00|10277.8|10275.8|10278|10276|10278.1|10276.1|10277.8|10275.8|217
1740117900000|2025-02-21 06:05:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|151
1740118200000|2025-02-21 06:10:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|104
1740118500000|2025-02-21 06:15:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|141
1740118800000|2025-02-21 06:20:00|||||||||7
1740119100000|2025-02-21 06:25:00|||||||||508
1740119400000|2025-02-21 06:30:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|168
1740119700000|2025-02-21 06:35:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|1218
1740120000000|2025-02-21 06:40:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|592
1740120300000|2025-02-21 06:45:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|548
1740120600000|2025-02-21 06:50:00|10277.8|10275.8|10277|10275|10277.8|10275.8|10277|10275|1228
1740120900000|2025-02-21 06:55:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277|10275|1168
1740121200000|2025-02-21 07:00:00|||||||||12
1740121500000|2025-02-21 07:05:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.4|10275.4|308
1740121800000|2025-02-21 07:10:00|10278.1|10276.1|10278.5|10276.5|10278.5|10276.5|10278.1|10276.1|288
1740122100000|2025-02-21 07:15:00|10278.1|10276.1|10278.1|10276.1|10278.5|10276.5|10278.1|10276.1|320
1740122400000|2025-02-21 07:20:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|1539
1740122700000|2025-02-21 07:25:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|3057
1740123000000|2025-02-21 07:30:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|321
1740123300000|2025-02-21 07:35:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|162
1740123600000|2025-02-21 07:40:00|10277|10275|10277|10275|10277|10275|10277|10275|481
1740123900000|2025-02-21 07:45:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10277|10275|536
1740124200000|2025-02-21 07:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|432
1740124500000|2025-02-21 07:55:00|||||||||90
1740124800000|2025-02-21 08:00:00|10277.8|10275.8|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|776
1740125100000|2025-02-21 08:05:00|||||||||154
1740125400000|2025-02-21 08:10:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|947
1740125700000|2025-02-21 08:15:00|10277.8|10275.8|10278.7|10276.7|10279.7|10277.7|10277.8|10275.8|15099
1740126000000|2025-02-21 08:20:00|10278.9|10276.9|10278.5|10276.5|10279.3|10277.3|10278.5|10276.5|818
1740126300000|2025-02-21 08:25:00|10278.9|10276.9|10278.5|10276.5|10278.9|10276.9|10278.1|10276.1|932
1740126600000|2025-02-21 08:30:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277|10275|6524
1740126900000|2025-02-21 08:35:00|10277.4|10275.4|10277.8|10275.8|10278|10276|10277.4|10275.4|529
1740127200000|2025-02-21 08:40:00|10278.1|10276.1|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|132
1740127500000|2025-02-21 08:45:00|10278.1|10276.1|10278.1|10276.1|10278.1|10276.1|10277.8|10275.8|601
1740127800000|2025-02-21 08:50:00|10277.8|10275.8|10277.8|10275.8|10278.1|10276.1|10277.8|10275.8|189
1740128100000|2025-02-21 08:55:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277|10275|4683
1740128400000|2025-02-21 09:00:00|10277|10275|10277|10275|10277|10275|10277|10275|839
1740128700000|2025-02-21 09:05:00|10277.4|10275.4|10277|10275|10277.4|10275.4|10276.6|10274.6|5482
1740129000000|2025-02-21 09:10:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|311
1740129300000|2025-02-21 09:15:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|781
1740129600000|2025-02-21 09:20:00|10276.4|10274.4|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|1901
1740129900000|2025-02-21 09:25:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|643
1740130200000|2025-02-21 09:30:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|3610
1740130500000|2025-02-21 09:35:00|10277|10275|10277|10275|10277|10275|10277|10275|172
1740130800000|2025-02-21 09:40:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|150
1740131100000|2025-02-21 09:45:00|10277|10275|10277|10275|10277|10275|10277|10275|283
1740131400000|2025-02-21 09:50:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|611
1740131700000|2025-02-21 09:55:00|||||||||317
1740132000000|2025-02-21 10:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|203
1740132300000|2025-02-21 10:05:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|446
1740132600000|2025-02-21 10:10:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|3321
1740132900000|2025-02-21 10:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|32538
1740133200000|2025-02-21 10:20:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|428
1740133500000|2025-02-21 10:25:00|||||||||32
1740133800000|2025-02-21 10:30:00|||||||||38
1740134100000|2025-02-21 10:35:00|10276.8|10274.8|10277|10275|10277|10275|10276.8|10274.8|463
1740134400000|2025-02-21 10:40:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|149
1740134700000|2025-02-21 10:45:00|10276.8|10274.8|10276.6|10274.6|10277|10275|10276.6|10274.6|301
1740135000000|2025-02-21 10:50:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|883
1740135300000|2025-02-21 10:55:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|181
1740135600000|2025-02-21 11:00:00|||||||||187
1740135900000|2025-02-21 11:05:00|||||||||272
1740136200000|2025-02-21 11:10:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|545
1740136500000|2025-02-21 11:15:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|276
1740136800000|2025-02-21 11:20:00|10277|10275|10277|10275|10277|10275|10276.6|10274.6|633
1740137100000|2025-02-21 11:25:00|10276.6|10274.6|10277|10275|10277|10275|10276.6|10274.6|253
1740137400000|2025-02-21 11:30:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.6|10274.6|964
1740137700000|2025-02-21 11:35:00|10277|10275|10276.6|10274.6|10277|10275|10276.6|10274.6|240
1740138000000|2025-02-21 11:40:00|10277|10275|10277.4|10275.4|10277.4|10275.4|10277|10275|4776
1740138300000|2025-02-21 11:45:00|10277|10275|10277|10275|10277|10275|10277|10275|2423
1740138600000|2025-02-21 11:50:00|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|10277.4|10275.4|8426
1740138900000|2025-02-21 11:55:00|10277|10275|10277|10275|10277|10275|10277|10275|745
1740139200000|2025-02-21 12:00:00|10277.4|10275.4|10277.8|10275.8|10277.8|10275.8|10277.4|10275.4|3118
1740139500000|2025-02-21 12:05:00|10277.4|10275.4|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|972
1740139800000|2025-02-21 12:10:00|||||||||2787
1740140100000|2025-02-21 12:15:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|2480
1740140400000|2025-02-21 12:20:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|630
1740140700000|2025-02-21 12:25:00|10277.8|10275.8|10277.4|10275.4|10277.8|10275.8|10277.4|10275.4|4912
1740141000000|2025-02-21 12:30:00|10277|10275|10277|10275|10277|10275|10277|10275|7648
1740141300000|2025-02-21 12:35:00|||||||||9382
1740141600000|2025-02-21 12:40:00|||||||||214
1740141900000|2025-02-21 12:45:00|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|10276.6|10274.6|6522
1740142200000|2025-02-21 12:50:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1194
1740142500000|2025-02-21 12:55:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1849
1740142800000|2025-02-21 13:00:00|10276.2|10274.2|10276.6|10274.6|10276.6|10274.6|10276.2|10274.2|1627
1740143100000|2025-02-21 13:05:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|9410
1740143400000|2025-02-21 13:10:00|10276.6|10274.6|10276.2|10274.2|10276.6|10274.6|10276.2|10274.2|16560
1740143700000|2025-02-21 13:15:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|7269
1740144000000|2025-02-21 13:20:00|10277|10275|10275.8|10273.8|10277|10275|10275.8|10273.8|2476
1740144300000|2025-02-21 13:25:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2741
1740144600000|2025-02-21 13:30:00|10275.2|10273.2|10275|10273|10275.4|10273.4|10275|10273|1655
1740144900000|2025-02-21 13:35:00|10275.4|10273.4|10274.6|10272.6|10275.4|10273.4|10274.6|10272.6|2636
1740145200000|2025-02-21 13:40:00|10275|10273|10274.6|10272.6|10275|10273|10274.2|10272.2|5056
1740145500000|2025-02-21 13:45:00|10275|10273|10274.6|10272.6|10275|10273|10274.6|10272.6|4669
1740145800000|2025-02-21 13:50:00|10274.2|10272.2|10275|10273|10275|10273|10274.2|10272.2|13060
1740146100000|2025-02-21 13:55:00|10274.6|10272.6|10275|10273|10275|10273|10274.6|10272.6|3556
1740146400000|2025-02-21 14:00:00|10274.6|10272.6|10275.4|10273.4|10275.8|10273.8|10274.6|10272.6|5650
1740146700000|2025-02-21 14:05:00|10275.6|10273.6|10275.4|10273.4|10275.6|10273.6|10275|10273|1760
1740147000000|2025-02-21 14:10:00|10275|10273|10275.8|10273.8|10276.2|10274.2|10275|10273|4344
1740147300000|2025-02-21 14:15:00|10275.4|10273.4|10275.4|10273.4|10275.8|10273.8|10275.4|10273.4|2499
1740147600000|2025-02-21 14:20:00|10275.8|10273.8|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|1952
1740147900000|2025-02-21 14:25:00|10275.4|10273.4|10275.8|10273.8|10275.8|10273.8|10275.4|10273.4|2095
1740148200000|2025-02-21 14:30:00|10276.2|10274.2|10276.2|10274.2|10276.6|10274.6|10275.8|10273.8|13576
1740148500000|2025-02-21 14:35:00|10276.6|10274.6|10276.6|10274.6|10277|10275|10276.2|10274.2|20259
1740148800000|2025-02-21 14:40:00|10277|10275|10276.2|10274.2|10277|10275|10276.2|10274.2|4277
1740149100000|2025-02-21 14:45:00|10278.7|10276.7|10280.5|10278.5|10282.1|10280.1|10278.7|10276.7|23740
1740149400000|2025-02-21 14:50:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|7687
1740149700000|2025-02-21 14:55:00|10281.3|10279.3|10281.7|10279.7|10281.7|10279.7|10280.9|10278.9|12814
1740150000000|2025-02-21 15:00:00|10280.9|10278.9|10281.7|10279.7|10282.8|10280.8|10280.5|10278.5|53918
1740150300000|2025-02-21 15:05:00|10281.9|10279.9|10280.9|10278.9|10282.1|10280.1|10280.9|10278.9|4640
1740150600000|2025-02-21 15:10:00|10280.5|10278.5|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|4966
1740150900000|2025-02-21 15:15:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.5|10278.5|2971
1740151200000|2025-02-21 15:20:00|10281.3|10279.3|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|11427
1740151500000|2025-02-21 15:25:00|10281.3|10279.3|10281.7|10279.7|10282.1|10280.1|10280.9|10278.9|50221
1740151800000|2025-02-21 15:30:00|10281.3|10279.3|10280.9|10278.9|10281.7|10279.7|10280.9|10278.9|30303
1740152100000|2025-02-21 15:35:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|14240
1740152400000|2025-02-21 15:40:00|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|10280.9|10278.9|12819
1740152700000|2025-02-21 15:45:00|10280.5|10278.5|10280.5|10278.5|10280.9|10278.9|10280.1|10278.1|5185
1740153000000|2025-02-21 15:50:00|10280.1|10278.1|10281.3|10279.3|10281.3|10279.3|10280.1|10278.1|2875
1740153300000|2025-02-21 15:55:00|10281.1|10279.1|10281.3|10279.3|10281.3|10279.3|10280.9|10278.9|18228
1740153600000|2025-02-21 16:00:00|10280.9|10278.9|10280.5|10278.5|10280.9|10278.9|10280.5|10278.5|12750
1740153900000|2025-02-21 16:05:00|10280.9|10278.9|10280.9|10278.9|10281.3|10279.3|10280.9|10278.9|54053
1740154200000|2025-02-21 16:10:00|10280.7|10278.7|10280.5|10278.5|10280.7|10278.7|10280.5|10278.5|13035
1740154500000|2025-02-21 16:15:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|6145
1740154800000|2025-02-21 16:20:00|10280.5|10278.5|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|24050
1740155100000|2025-02-21 16:25:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.1|10278.1|25428
1740155400000|2025-02-21 16:30:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|3298
1740155700000|2025-02-21 16:35:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|3355
1740156000000|2025-02-21 16:40:00|10280.1|10278.1|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|2921
1740156300000|2025-02-21 16:45:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|2042
1740156600000|2025-02-21 16:50:00|10279.7|10277.7|10280.1|10278.1|10280.1|10278.1|10279.7|10277.7|1933
1740156900000|2025-02-21 16:55:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|1939
1740157200000|2025-02-21 17:00:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10279.7|10277.7|2088
1740157500000|2025-02-21 17:05:00|10279.7|10277.7|10279.7|10277.7|10280.1|10278.1|10279.7|10277.7|2319
1740157800000|2025-02-21 17:10:00|10279.3|10277.3|10279.7|10277.7|10279.7|10277.7|10279.3|10277.3|7885
1740158100000|2025-02-21 17:15:00|10279.3|10277.3|10280.5|10278.5|10280.5|10278.5|10279.3|10277.3|15838
1740158400000|2025-02-21 17:20:00|10280.1|10278.1|10280.1|10278.1|10280.5|10278.5|10280.1|10278.1|8877
1740158700000|2025-02-21 17:25:00|||||||||8161
1740159000000|2025-02-21 17:30:00|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|10280.5|10278.5|11404
1740159300000|2025-02-21 17:35:00|10280.9|10278.9|10281.3|10279.3|10281.7|10279.7|10280.9|10278.9|2916
1740159600000|2025-02-21 17:40:00|10281.7|10279.7|10281.3|10279.3|10281.7|10279.7|10281.3|10279.3|4404
1740159900000|2025-02-21 17:45:00|10281.7|10279.7|10282.1|10280.1|10282.1|10280.1|10281.7|10279.7|32668
1740160200000|2025-02-21 17:50:00|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|10282.4|10280.4|3977
1740160500000|2025-02-21 17:55:00|10282.8|10280.8|10283.6|10281.6|10284|10282|10282.4|10280.4|10892
1740160800000|2025-02-21 18:00:00|10283.4|10281.4|10284.8|10282.8|10284.8|10282.8|10283.2|10281.2|13475
1740161100000|2025-02-21 18:05:00|10284.4|10282.4|10286.7|10284.7|10287.1|10285.1|10284.4|10282.4|17536
1740161400000|2025-02-21 18:10:00|10287.1|10285.1|10287.1|10285.1|10288.7|10286.7|10286.7|10284.7|19857
1740161700000|2025-02-21 18:15:00|10286.7|10284.7|10285.6|10283.6|10286.7|10284.7|10285.2|10283.2|38750
1740162000000|2025-02-21 18:20:00|10286|10284|10287.5|10285.5|10287.9|10285.9|10285.6|10283.6|41407
1740162300000|2025-02-21 18:25:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10286.7|10284.7|11404
1740162600000|2025-02-21 18:30:00|10287.9|10285.9|10287.5|10285.5|10288.5|10286.5|10287.1|10285.1|14592
1740162900000|2025-02-21 18:35:00|10287.9|10285.9|10286.7|10284.7|10287.9|10285.9|10286.7|10284.7|7596
1740163200000|2025-02-21 18:40:00|10287.1|10285.1|10287.9|10285.9|10287.9|10285.9|10286.7|10284.7|4218
1740163500000|2025-02-21 18:45:00|10288.3|10286.3|10289.5|10287.5|10289.9|10287.9|10287.9|10285.9|9446
1740163800000|2025-02-21 18:50:00|10289.1|10287.1|10288.3|10286.3|10289.5|10287.5|10287.9|10285.9|2704
1740164100000|2025-02-21 18:55:00|10288.1|10286.1|10288.3|10286.3|10288.7|10286.7|10287.9|10285.9|12081
1740164400000|2025-02-21 19:00:00|10288.7|10286.7|10289.5|10287.5|10289.5|10287.5|10288.3|10286.3|2619
1740164700000|2025-02-21 19:05:00|10289.1|10287.1|10288.3|10286.3|10289.5|10287.5|10288.3|10286.3|2407
1740165000000|2025-02-21 19:10:00|10288.7|10286.7|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|7416
1740165300000|2025-02-21 19:15:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|2498
1740165600000|2025-02-21 19:20:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|5015
1740165900000|2025-02-21 19:25:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|8461
1740166200000|2025-02-21 19:30:00|10289.9|10287.9|10289.1|10287.1|10290.3|10288.3|10289.1|10287.1|11054
1740166500000|2025-02-21 19:35:00|10289.5|10287.5|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|1339
1740166800000|2025-02-21 19:40:00|10289.1|10287.1|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|2604
1740167100000|2025-02-21 19:45:00|10289.3|10287.3|10289.9|10287.9|10289.9|10287.9|10289.1|10287.1|3798
1740167400000|2025-02-21 19:50:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|3110
1740167700000|2025-02-21 19:55:00|10289.9|10287.9|10289.5|10287.5|10289.9|10287.9|10288.7|10286.7|5129
1740168000000|2025-02-21 20:00:00|10289.9|10287.9|10289.9|10287.9|10290.3|10288.3|10289.9|10287.9|6463
1740168300000|2025-02-21 20:05:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|7491
1740168600000|2025-02-21 20:10:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10539
1740168900000|2025-02-21 20:15:00|10289.5|10287.5|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|1837
1740169200000|2025-02-21 20:20:00|||||||||4853
1740169500000|2025-02-21 20:25:00|10289.5|10287.5|10289.9|10287.9|10290.3|10288.3|10289.5|10287.5|6447
1740169800000|2025-02-21 20:30:00|10289.5|10287.5|10289.5|10287.5|10289.9|10287.9|10289.5|10287.5|2736
1740170100000|2025-02-21 20:35:00|10289.9|10287.9|10289.9|10287.9|10289.9|10287.9|10289.5|10287.5|946
1740170400000|2025-02-21 20:40:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|2376
1740170700000|2025-02-21 20:45:00|10289.5|10287.5|10289.1|10287.1|10289.5|10287.5|10289.1|10287.1|2866
1740171000000|2025-02-21 20:50:00|10288.7|10286.7|10288.7|10286.7|10289.1|10287.1|10288.7|10286.7|4283
1740171300000|2025-02-21 20:55:00|10288.3|10286.3|10288.7|10286.7|10289.1|10287.1|10288.3|10286.3|1603
1740171600000|2025-02-21 21:00:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|6793
1740171900000|2025-02-21 21:05:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|848
1740172200000|2025-02-21 21:10:00|10288.7|10286.7|10287.9|10285.9|10288.7|10286.7|10287.9|10285.9|1600
1740172500000|2025-02-21 21:15:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|1068
1740172800000|2025-02-21 21:20:00|10288.7|10286.7|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|699
1740173100000|2025-02-21 21:25:00|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|10287.9|10285.9|2800
1740173400000|2025-02-21 21:30:00|||||||||243
1740173700000|2025-02-21 21:35:00|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|10288.3|10286.3|1338
1740174000000|2025-02-21 21:40:00|||||||||456
1740174300000|2025-02-21 21:45:00|||||||||1286
1740174600000|2025-02-21 21:50:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|1391
1740174900000|2025-02-21 21:55:00|10287.9|10285.9|10288.3|10286.3|10288.3|10286.3|10287.9|10285.9|3203
1740351600000|2025-02-23 23:00:00|10286.7|10284.7|10286|10284|10287.1|10285.1|10286|10284|1244
1740351900000|2025-02-23 23:05:00|10286.2|10284.2|10286|10284|10286.2|10284.2|10285.2|10283.2|1748
1740352200000|2025-02-23 23:10:00|10285.6|10283.6|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|1121
1740352500000|2025-02-23 23:15:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1436
1740352800000|2025-02-23 23:20:00|10286|10284|10286|10284|10286|10284|10286|10284|178
1740353100000|2025-02-23 23:25:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|92
1740353400000|2025-02-23 23:30:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.4|10283.4|88
1740353700000|2025-02-23 23:35:00|||||||||660
1740354000000|2025-02-23 23:40:00|10286|10284|10286|10284|10286|10284|10286|10284|218
1740354300000|2025-02-23 23:45:00|10285.8|10283.8|10286|10284|10286|10284|10285.8|10283.8|144
1740354600000|2025-02-23 23:50:00|10285.6|10283.6|10285.8|10283.8|10286|10284|10285.6|10283.6|244
1740354900000|2025-02-23 23:55:00|10286|10284|10286|10284|10286|10284|10286|10284|75
1740355200000|2025-02-24 00:00:00|||||||||160
1740355500000|2025-02-24 00:05:00|||||||||1
1740355800000|2025-02-24 00:10:00|||||||||3
1740356100000|2025-02-24 00:15:00|10286.4|10284.4|10285.6|10283.6|10286.4|10284.4|10285.6|10283.6|1345
1740356400000|2025-02-24 00:20:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|262
1740356700000|2025-02-24 00:25:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|270
1740357000000|2025-02-24 00:30:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|700
1740357300000|2025-02-24 00:35:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|479
1740357600000|2025-02-24 00:40:00|||||||||180
1740357900000|2025-02-24 00:45:00|10285.8|10283.8|10285.6|10283.6|10285.8|10283.8|10285.6|10283.6|319
1740358200000|2025-02-24 00:50:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|62
1740358500000|2025-02-24 00:55:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|139
1740358800000|2025-02-24 01:00:00|10285.8|10283.8|10285.8|10283.8|10285.8|10283.8|10285.8|10283.8|84
1740359100000|2025-02-24 01:05:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|124
1740359400000|2025-02-24 01:10:00|10286|10284|10286|10284|10286|10284|10286|10284|938
1740359700000|2025-02-24 01:15:00|||||||||50
1740360000000|2025-02-24 01:20:00|||||||||96
1740360300000|2025-02-24 01:25:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|666
1740360600000|2025-02-24 01:30:00|10286|10284|10286|10284|10286|10284|10286|10284|444
1740360900000|2025-02-24 01:35:00|||||||||90
1740361200000|2025-02-24 01:40:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.6|10283.6|511
1740361500000|2025-02-24 01:45:00|||||||||287
1740361800000|2025-02-24 01:50:00|||||||||268
1740362100000|2025-02-24 01:55:00|||||||||116
1740362400000|2025-02-24 02:00:00|||||||||98
1740362700000|2025-02-24 02:05:00|||||||||598
1740363000000|2025-02-24 02:10:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|145
1740363300000|2025-02-24 02:15:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|88
1740363600000|2025-02-24 02:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|114
1740363900000|2025-02-24 02:25:00|||||||||574
1740364200000|2025-02-24 02:30:00|||||||||185
1740364500000|2025-02-24 02:35:00|||||||||40
1740364800000|2025-02-24 02:40:00|||||||||165
1740365100000|2025-02-24 02:45:00|||||||||89
1740365400000|2025-02-24 02:50:00|||||||||139
1740365700000|2025-02-24 02:55:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|423
1740366000000|2025-02-24 03:00:00|||||||||69
1740366300000|2025-02-24 03:05:00|10285|10283|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|360
1740366600000|2025-02-24 03:10:00|||||||||55
1740366900000|2025-02-24 03:15:00|||||||||36
1740367200000|2025-02-24 03:20:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|812
1740367500000|2025-02-24 03:25:00|||||||||438
1740367800000|2025-02-24 03:30:00|||||||||838
1740368100000|2025-02-24 03:35:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|359
1740368400000|2025-02-24 03:40:00|||||||||34
1740368700000|2025-02-24 03:45:00|||||||||234
1740369000000|2025-02-24 03:50:00|||||||||1160
1740369300000|2025-02-24 03:55:00|||||||||708
1740369600000|2025-02-24 04:00:00|||||||||517
1740369900000|2025-02-24 04:05:00|||||||||685
1740370200000|2025-02-24 04:10:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|211
1740370500000|2025-02-24 04:15:00|||||||||41
1740370800000|2025-02-24 04:20:00|||||||||34
1740371100000|2025-02-24 04:25:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|608
1740371400000|2025-02-24 04:30:00|10286|10284|10286|10284|10286|10284|10286|10284|437
1740371700000|2025-02-24 04:35:00|10285.8|10283.8|10285.6|10283.6|10285.8|10283.8|10285.6|10283.6|67
1740372000000|2025-02-24 04:40:00|||||||||372
1740372300000|2025-02-24 04:45:00|||||||||90
1740372600000|2025-02-24 04:50:00|||||||||6336
1740372900000|2025-02-24 04:55:00|||||||||39
1740373200000|2025-02-24 05:00:00|||||||||34
1740373500000|2025-02-24 05:05:00|||||||||57
1740373800000|2025-02-24 05:10:00|10285.8|10283.8|10285.6|10283.6|10286|10284|10285.6|10283.6|123
1740374100000|2025-02-24 05:15:00|||||||||34
1740374400000|2025-02-24 05:20:00|||||||||666
1740374700000|2025-02-24 05:25:00|||||||||117
1740375000000|2025-02-24 05:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|72
1740375300000|2025-02-24 05:35:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|86
1740375600000|2025-02-24 05:40:00|||||||||36
1740375900000|2025-02-24 05:45:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|168
1740376200000|2025-02-24 05:50:00|||||||||35
1740376500000|2025-02-24 05:55:00|||||||||32
1740376800000|2025-02-24 06:00:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|294
1740377100000|2025-02-24 06:05:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|5702
1740377400000|2025-02-24 06:10:00|||||||||453
1740377700000|2025-02-24 06:15:00|||||||||35
1740378000000|2025-02-24 06:20:00|||||||||32
1740378300000|2025-02-24 06:25:00|||||||||35
1740378600000|2025-02-24 06:30:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|348
1740378900000|2025-02-24 06:35:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|108
1740379200000|2025-02-24 06:40:00|||||||||3140
1740379500000|2025-02-24 06:45:00|||||||||114
1740379800000|2025-02-24 06:50:00|||||||||87
1740380100000|2025-02-24 06:55:00|10284.4|10282.4|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|1098
1740380400000|2025-02-24 07:00:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|515
1740380700000|2025-02-24 07:05:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|612
1740381000000|2025-02-24 07:10:00|10285|10283|10284.4|10282.4|10285.2|10283.2|10284.4|10282.4|543
1740381300000|2025-02-24 07:15:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|641
1740381600000|2025-02-24 07:20:00|10284|10282|10284.4|10282.4|10284.4|10282.4|10284|10282|557
1740381900000|2025-02-24 07:25:00|||||||||968
1740382200000|2025-02-24 07:30:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|773
1740382500000|2025-02-24 07:35:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|1011
1740382800000|2025-02-24 07:40:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|855
1740383100000|2025-02-24 07:45:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1098
1740383400000|2025-02-24 07:50:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1653
1740383700000|2025-02-24 07:55:00|||||||||6237
1740384000000|2025-02-24 08:00:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1998
1740384300000|2025-02-24 08:05:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1015
1740384600000|2025-02-24 08:10:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|2466
1740384900000|2025-02-24 08:15:00|10285.6|10283.6|10285.6|10283.6|10286|10284|10285.2|10283.2|1763
1740385200000|2025-02-24 08:20:00|10285.8|10283.8|10286|10284|10286|10284|10285.6|10283.6|6866
1740385500000|2025-02-24 08:25:00|10286.2|10284.2|10286|10284|10286.4|10284.4|10286|10284|1370
1740385800000|2025-02-24 08:30:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10286|10284|3755
1740386100000|2025-02-24 08:35:00|10286.4|10284.4|10286.4|10284.4|10286.7|10284.7|10286.4|10284.4|1745
1740386400000|2025-02-24 08:40:00|10286.7|10284.7|10286|10284|10286.7|10284.7|10286|10284|451
1740386700000|2025-02-24 08:45:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|8739
1740387000000|2025-02-24 08:50:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|1036
1740387300000|2025-02-24 08:55:00|10286|10284|10286|10284|10286|10284|10286|10284|2321
1740387600000|2025-02-24 09:00:00|10286.4|10284.4|10286|10284|10286.4|10284.4|10285.6|10283.6|2329
1740387900000|2025-02-24 09:05:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1409
1740388200000|2025-02-24 09:10:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|3776
1740388500000|2025-02-24 09:15:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|2216
1740388800000|2025-02-24 09:20:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|232
1740389100000|2025-02-24 09:25:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|666
1740389400000|2025-02-24 09:30:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|803
1740389700000|2025-02-24 09:35:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|17830
1740390000000|2025-02-24 09:40:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|3027
1740390300000|2025-02-24 09:45:00|||||||||2836
1740390600000|2025-02-24 09:50:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|2097
1740390900000|2025-02-24 09:55:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|999
1740391200000|2025-02-24 10:00:00|10286|10284|10286|10284|10286|10284|10286|10284|38003
1740391500000|2025-02-24 10:05:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|4036
1740391800000|2025-02-24 10:10:00|10286|10284|10286|10284|10286|10284|10285.6|10283.6|896
1740392100000|2025-02-24 10:15:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|1922
1740392400000|2025-02-24 10:20:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|959
1740392700000|2025-02-24 10:25:00|||||||||23
1740393000000|2025-02-24 10:30:00|10286|10284|10285.6|10283.6|10286|10284|10285.6|10283.6|2014
1740393300000|2025-02-24 10:35:00|10285.2|10283.2|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1543
1740393600000|2025-02-24 10:40:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|138
1740393900000|2025-02-24 10:45:00|||||||||1486
1740394200000|2025-02-24 10:50:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|1532
1740394500000|2025-02-24 10:55:00|10285.4|10283.4|10285.6|10283.6|10285.6|10283.6|10285.4|10283.4|1058
1740394800000|2025-02-24 11:00:00|||||||||1027
1740395100000|2025-02-24 11:05:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|215
1740395400000|2025-02-24 11:10:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|781
1740395700000|2025-02-24 11:15:00|||||||||6653
1740396000000|2025-02-24 11:20:00|||||||||1247
1740396300000|2025-02-24 11:25:00|||||||||46
1740396600000|2025-02-24 11:30:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|700
1740396900000|2025-02-24 11:35:00|||||||||1408
1740397200000|2025-02-24 11:40:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1839
1740397500000|2025-02-24 11:45:00|||||||||1
1740397800000|2025-02-24 11:50:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|5716
1740398100000|2025-02-24 11:55:00|10284.8|10282.8|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|2484
1740398400000|2025-02-24 12:00:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10284.8|10282.8|416
1740398700000|2025-02-24 12:05:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|4876
1740399000000|2025-02-24 12:10:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|1512
1740399300000|2025-02-24 12:15:00|||||||||163
1740399600000|2025-02-24 12:20:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|468
1740399900000|2025-02-24 12:25:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|611
1740400200000|2025-02-24 12:30:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|676
1740400500000|2025-02-24 12:35:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|779
1740400800000|2025-02-24 12:40:00|10285.2|10283.2|10284.8|10282.8|10285.2|10283.2|10284.8|10282.8|1101
1740401100000|2025-02-24 12:45:00|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|10284.4|10282.4|2731
1740401400000|2025-02-24 12:50:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|4540
1740401700000|2025-02-24 12:55:00|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10284.8|10282.8|10792
1740402000000|2025-02-24 13:00:00|10284.4|10282.4|10284.8|10282.8|10284.8|10282.8|10284.4|10282.4|1179
1740402300000|2025-02-24 13:05:00|10284.4|10282.4|10285.6|10283.6|10285.6|10283.6|10284.4|10282.4|11816
1740402600000|2025-02-24 13:10:00|10285.2|10283.2|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|2942
1740402900000|2025-02-24 13:15:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|10767
1740403200000|2025-02-24 13:20:00|10286.4|10284.4|10286.7|10284.7|10287.1|10285.1|10286|10284|10386
1740403500000|2025-02-24 13:25:00|10286.4|10284.4|10286|10284|10286.7|10284.7|10285.6|10283.6|3119
1740403800000|2025-02-24 13:30:00|10285.6|10283.6|10286|10284|10286|10284|10285.6|10283.6|8473
1740404100000|2025-02-24 13:35:00|10285.6|10283.6|10285.2|10283.2|10285.6|10283.6|10285.2|10283.2|11269
1740404400000|2025-02-24 13:40:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|2951
1740404700000|2025-02-24 13:45:00|10285.2|10283.2|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|4924
1740405000000|2025-02-24 13:50:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|10195
1740405300000|2025-02-24 13:55:00|10285.6|10283.6|10285.6|10283.6|10285.6|10283.6|10285.2|10283.2|6382
1740405600000|2025-02-24 14:00:00|10285.2|10283.2|10285.6|10283.6|10286|10284|10285.2|10283.2|106126
1740405900000|2025-02-24 14:05:00|10286|10284|10286|10284|10286.4|10284.4|10286|10284|10466
1740406200000|2025-02-24 14:10:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.8|10282.8|8785
1740406500000|2025-02-24 14:15:00|10284.6|10282.6|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|13907
1740406800000|2025-02-24 14:20:00|10284.8|10282.8|10284.4|10282.4|10284.8|10282.8|10284.4|10282.4|9880
1740407100000|2025-02-24 14:25:00|10284.8|10282.8|10285.2|10283.2|10285.2|10283.2|10284.8|10282.8|9814
1740407400000|2025-02-24 14:30:00|10285.6|10283.6|10284.8|10282.8|10285.6|10283.6|10284.4|10282.4|20448
1740407700000|2025-02-24 14:35:00|10285.2|10283.2|10286.2|10284.2|10286.4|10284.4|10284.8|10282.8|3724
1740408000000|2025-02-24 14:40:00|10286|10284|10286.7|10284.7|10287.1|10285.1|10286|10284|6163
1740408300000|2025-02-24 14:45:00|10287.1|10285.1|10287.1|10285.1|10287.1|10285.1|10286.7|10284.7|7194
1740408600000|2025-02-24 14:50:00|10286.7|10284.7|10287.5|10285.5|10287.9|10285.9|10286.7|10284.7|8929
1740408900000|2025-02-24 14:55:00|10287.9|10285.9|10288.3|10286.3|10289.1|10287.1|10287.5|10285.5|10806
1740409200000|2025-02-24 15:00:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10287.9|10285.9|6049
1740409500000|2025-02-24 15:05:00|10288.7|10286.7|10288.7|10286.7|10289.9|10287.9|10288.7|10286.7|61616
1740409800000|2025-02-24 15:10:00|10288.3|10286.3|10288.3|10286.3|10288.7|10286.7|10288.3|10286.3|14759
1740410100000|2025-02-24 15:15:00|10288.7|10286.7|10289.1|10287.1|10289.1|10287.1|10288.3|10286.3|12020
1740410400000|2025-02-24 15:20:00|10288.7|10286.7|10288.7|10286.7|10288.7|10286.7|10287.9|10285.9|19338
1740410700000|2025-02-24 15:25:00|10289.1|10287.1|10289.5|10287.5|10289.5|10287.5|10288.7|10286.7|13190
1740411000000|2025-02-24 15:30:00|10289.1|10287.1|10290.3|10288.3|10290.3|10288.3|10289.1|10287.1|10039
1740411300000|2025-02-24 15:35:00|10289.9|10287.9|10290.6|10288.6|10291|10289|10289.9|10287.9|8620
1740411600000|2025-02-24 15:40:00|10290.8|10288.8|10291.8|10289.8|10291.8|10289.8|10290.6|10288.6|63083
1740411900000|2025-02-24 15:45:00|10291.4|10289.4|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|12555
1740412200000|2025-02-24 15:50:00|10291|10289|10293|10291|10293|10291|10291|10289|35981
1740412500000|2025-02-24 15:55:00|10293.4|10291.4|10292.2|10290.2|10293.4|10291.4|10292.2|10290.2|21580
1740412800000|2025-02-24 16:00:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|14542
1740413100000|2025-02-24 16:05:00|10291.8|10289.8|10291.4|10289.4|10291.8|10289.8|10291.4|10289.4|89562
1740413400000|2025-02-24 16:10:00|10291.8|10289.8|10291.8|10289.8|10291.8|10289.8|10291.4|10289.4|16412
1740413700000|2025-02-24 16:15:00|10292.2|10290.2|10291.4|10289.4|10292.2|10290.2|10291.2|10289.2|5411
1740414000000|2025-02-24 16:20:00|10291|10289|10291|10289|10291.4|10289.4|10291|10289|19816
1740414300000|2025-02-24 16:25:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10295
1740414600000|2025-02-24 16:30:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|91372
1740414900000|2025-02-24 16:35:00|10289.9|10287.9|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|30874
1740415200000|2025-02-24 16:40:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|3121
1740415500000|2025-02-24 16:45:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|3336
1740415800000|2025-02-24 16:50:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|3883
1740416100000|2025-02-24 16:55:00|10291|10289|10291.4|10289.4|10291.4|10289.4|10291|10289|8342
1740416400000|2025-02-24 17:00:00|10291|10289|10290.3|10288.3|10291.4|10289.4|10290.3|10288.3|5209
1740416700000|2025-02-24 17:05:00|10290.6|10288.6|10290.3|10288.3|10290.6|10288.6|10289.9|10287.9|6289
1740417000000|2025-02-24 17:10:00|10290.6|10288.6|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|10127
1740417300000|2025-02-24 17:15:00|10290.3|10288.3|10290.3|10288.3|10290.6|10288.6|10290.3|10288.3|4052
1740417600000|2025-02-24 17:20:00|10290.6|10288.6|10289.9|10287.9|10290.6|10288.6|10289.9|10287.9|3868
1740417900000|2025-02-24 17:25:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10289.9|10287.9|4454
1740418200000|2025-02-24 17:30:00|10291|10289|10291|10289|10291|10289|10291|10289|7700
1740418500000|2025-02-24 17:35:00|10291.4|10289.4|10291|10289|10291.4|10289.4|10291|10289|4944
1740418800000|2025-02-24 17:40:00|10290.6|10288.6|10290.6|10288.6|10291|10289|10290.6|10288.6|4799
1740419100000|2025-02-24 17:45:00|10290.3|10288.3|10290.6|10288.6|10290.6|10288.6|10290.3|10288.3|5871
1740419400000|2025-02-24 17:50:00|10290.8|10288.8|10291.4|10289.4|10291.4|10289.4|10290.6|10288.6|19748
1740419700000|2025-02-24 17:55:00|10291|10289|10291|10289|10291.4|10289.4|10290.6|10288.6|124531
1740420000000|2025-02-24 18:00:00|10291.4|10289.4|10292.6|10290.6|10292.6|10290.6|10291|10289|25428
1740420300000|2025-02-24 18:05:00|10293|10291|10293.8|10291.8|10293.8|10291.8|10292.6|10290.6|13253
1740420600000|2025-02-24 18:10:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|7183
1740420900000|2025-02-24 18:15:00|10293.4|10291.4|10293|10291|10293.8|10291.8|10293|10291|4434
1740421200000|2025-02-24 18:20:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|25815
1740421500000|2025-02-24 18:25:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293|10291|11339
1740421800000|2025-02-24 18:30:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|2723
1740422100000|2025-02-24 18:35:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|3488
1740422400000|2025-02-24 18:40:00|10294.6|10292.6|10293.8|10291.8|10294.6|10292.6|10293.8|10291.8|5686
1740422700000|2025-02-24 18:45:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|10575
1740423000000|2025-02-24 18:50:00|10294.2|10292.2|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|2209
1740423300000|2025-02-24 18:55:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|4774
1740423600000|2025-02-24 19:00:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|2041
1740423900000|2025-02-24 19:05:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|1934
1740424200000|2025-02-24 19:10:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|4329
1740424500000|2025-02-24 19:15:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|3035
1740424800000|2025-02-24 19:20:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.8|10291.8|4438
1740425100000|2025-02-24 19:25:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|5291
1740425400000|2025-02-24 19:30:00|10293.8|10291.8|10293|10291|10293.8|10291.8|10292.6|10290.6|5020
1740425700000|2025-02-24 19:35:00|10292.6|10290.6|10293|10291|10293|10291|10292.6|10290.6|2791
1740426000000|2025-02-24 19:40:00|10292.6|10290.6|10293.4|10291.4|10293.4|10291.4|10292.6|10290.6|7294
1740426300000|2025-02-24 19:45:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.6|10291.6|3023
1740426600000|2025-02-24 19:50:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|2291
1740426900000|2025-02-24 19:55:00|10294|10292|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|4654
1740427200000|2025-02-24 20:00:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|11983
1740427500000|2025-02-24 20:05:00|10294.9|10292.9|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|7339
1740427800000|2025-02-24 20:10:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|6757
1740428100000|2025-02-24 20:15:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|3030
1740428400000|2025-02-24 20:20:00|10295.3|10293.3|10294.9|10292.9|10295.3|10293.3|10294.6|10292.6|3909
1740428700000|2025-02-24 20:25:00|10294.6|10292.6|10294.6|10292.6|10294.9|10292.9|10294.6|10292.6|4469
1740429000000|2025-02-24 20:30:00|10294.9|10292.9|10294.2|10292.2|10294.9|10292.9|10294.2|10292.2|2586
1740429300000|2025-02-24 20:35:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|2354
1740429600000|2025-02-24 20:40:00|10293.8|10291.8|10294.6|10292.6|10294.6|10292.6|10293.8|10291.8|4400
1740429900000|2025-02-24 20:45:00|10294.2|10292.2|10293.4|10291.4|10294.2|10292.2|10293.4|10291.4|5717
1740430200000|2025-02-24 20:50:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.4|10291.4|3060
1740430500000|2025-02-24 20:55:00|10293.8|10291.8|10293.8|10291.8|10294.2|10292.2|10293.4|10291.4|2322
1740430800000|2025-02-24 21:00:00|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|10293.4|10291.4|8249
1740431100000|2025-02-24 21:05:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|7566
1740431400000|2025-02-24 21:10:00|10293|10291|10293.4|10291.4|10293.4|10291.4|10293|10291|63937
1740431700000|2025-02-24 21:15:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|3709
1740432000000|2025-02-24 21:20:00|10293.6|10291.6|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|6290
1740432300000|2025-02-24 21:25:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|484
1740432600000|2025-02-24 21:30:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|2340
1740432900000|2025-02-24 21:35:00|10293.8|10291.8|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|2683
1740433200000|2025-02-24 21:40:00|||||||||1921
1740433500000|2025-02-24 21:45:00|10293|10291|10293|10291|10293.4|10291.4|10293|10291|1553
1740433800000|2025-02-24 21:50:00|||||||||1613
1740434100000|2025-02-24 21:55:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|5617
1740438000000|2025-02-24 23:00:00|10293.2|10291.2|10293|10291|10293.4|10291.4|10292.6|10290.6|1194
1740438300000|2025-02-24 23:05:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293.2|10291.2|7
1740438600000|2025-02-24 23:10:00|10293|10291|10293|10291|10293|10291|10292.6|10290.6|216
1740438900000|2025-02-24 23:15:00|10293.2|10291.2|10293.4|10291.4|10293.4|10291.4|10293|10291|21
1740439200000|2025-02-24 23:20:00|10293|10291|10293|10291|10293|10291|10293|10291|386
1740439500000|2025-02-24 23:25:00|10293.4|10291.4|10293|10291|10293.4|10291.4|10293|10291|94
1740439800000|2025-02-24 23:30:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|470
1740440100000|2025-02-24 23:35:00|10293.4|10291.4|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|333
1740440400000|2025-02-24 23:40:00|10293.4|10291.4|10293.4|10291.4|10293.8|10291.8|10293.4|10291.4|190
1740440700000|2025-02-24 23:45:00|10293.8|10291.8|10293.8|10291.8|10293.8|10291.8|10293.4|10291.4|142
1740441000000|2025-02-24 23:50:00|||||||||495
1740441300000|2025-02-24 23:55:00|10294.2|10292.2|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|596
1740441600000|2025-02-25 00:00:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|159
1740441900000|2025-02-25 00:05:00|||||||||3034
1740442200000|2025-02-25 00:10:00|10294.6|10292.6|10294.2|10292.2|10294.6|10292.6|10294.2|10292.2|861
1740442500000|2025-02-25 00:15:00|10293.8|10291.8|10294.2|10292.2|10294.2|10292.2|10293.8|10291.8|244
1740442800000|2025-02-25 00:20:00|10294.6|10292.6|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|413
1740443100000|2025-02-25 00:25:00|10294.2|10292.2|10294.6|10292.6|10294.6|10292.6|10294.2|10292.2|585
1740443400000|2025-02-25 00:30:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|1250
1740443700000|2025-02-25 00:35:00|||||||||327
1740444000000|2025-02-25 00:40:00|||||||||593
1740444300000|2025-02-25 00:45:00|||||||||165
1740444600000|2025-02-25 00:50:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|342
1740444900000|2025-02-25 00:55:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|471
1740445200000|2025-02-25 01:00:00|10295.3|10293.3|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|420
1740445500000|2025-02-25 01:05:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|2000
1740445800000|2025-02-25 01:10:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|530
1740446100000|2025-02-25 01:15:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|318
1740446400000|2025-02-25 01:20:00|||||||||603
1740446700000|2025-02-25 01:25:00|||||||||606
1740447000000|2025-02-25 01:30:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|2301
1740447300000|2025-02-25 01:35:00|10294.9|10292.9|10295.3|10293.3|10295.3|10293.3|10294.9|10292.9|624
1740447600000|2025-02-25 01:40:00|10295.7|10293.7|10295.3|10293.3|10295.7|10293.7|10295.3|10293.3|1898
1740447900000|2025-02-25 01:45:00|||||||||521
1740448200000|2025-02-25 01:50:00|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|10294.9|10292.9|297
1740448500000|2025-02-25 01:55:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|684
1740448800000|2025-02-25 02:00:00|10294.9|10292.9|10295.1|10293.1|10295.1|10293.1|10294.9|10292.9|937
1740449100000|2025-02-25 02:05:00|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|10295.3|10293.3|439
1740449400000|2025-02-25 02:10:00|||||||||96
1740449700000|2025-02-25 02:15:00|10295.7|10293.7|10295.7|10293.7|10295.7|10293.7|10295.3|10293.3|1898
1740450000000|2025-02-25 02:20:00|||||||||206
1740450300000|2025-02-25 02:25:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|7423
1740450600000|2025-02-25 02:30:00|10296.1|10294.1|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|167
1740450900000|2025-02-25 02:35:00|10296.9|10294.9|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|751
1740451200000|2025-02-25 02:40:00|10296.9|10294.9|10296.9|10294.9|10297.3|10295.3|10296.5|10294.5|1434
1740451500000|2025-02-25 02:45:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|556
1740451800000|2025-02-25 02:50:00|10297.3|10295.3|10297.7|10295.7|10297.7|10295.7|10296.9|10294.9|590
1740452100000|2025-02-25 02:55:00|10297.3|10295.3|10297.3|10295.3|10297.5|10295.5|10297.3|10295.3|1754
1740452400000|2025-02-25 03:00:00|||||||||422
1740452700000|2025-02-25 03:05:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|415
1740453000000|2025-02-25 03:10:00|||||||||312
1740453300000|2025-02-25 03:15:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|11886
1740453600000|2025-02-25 03:20:00|||||||||262
1740453900000|2025-02-25 03:25:00|||||||||109
1740454200000|2025-02-25 03:30:00|||||||||397
1740454500000|2025-02-25 03:35:00|||||||||1691
1740454800000|2025-02-25 03:40:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|756
1740455100000|2025-02-25 03:45:00|10296.5|10294.5|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|779
1740455400000|2025-02-25 03:50:00|||||||||216
1740455700000|2025-02-25 03:55:00|||||||||590
1740456000000|2025-02-25 04:00:00|||||||||548
1740456300000|2025-02-25 04:05:00|||||||||288
1740456600000|2025-02-25 04:10:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|1353
1740456900000|2025-02-25 04:15:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|192
1740457200000|2025-02-25 04:20:00|||||||||155
1740457500000|2025-02-25 04:25:00|||||||||825
1740457800000|2025-02-25 04:30:00|||||||||125
1740458100000|2025-02-25 04:35:00|||||||||615
1740458400000|2025-02-25 04:40:00|10297.1|10295.1|10297.3|10295.3|10297.3|10295.3|10296.9|10294.9|659
1740458700000|2025-02-25 04:45:00|10297.1|10295.1|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|716
1740459000000|2025-02-25 04:50:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|286
1740459300000|2025-02-25 04:55:00|||||||||81
1740459600000|2025-02-25 05:00:00|||||||||153
1740459900000|2025-02-25 05:05:00|||||||||223
1740460200000|2025-02-25 05:10:00|||||||||133
1740460500000|2025-02-25 05:15:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|702
1740460800000|2025-02-25 05:20:00|10296.5|10294.5|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|685
1740461100000|2025-02-25 05:25:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|107
1740461400000|2025-02-25 05:30:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|1824
1740461700000|2025-02-25 05:35:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|873
1740462000000|2025-02-25 05:40:00|||||||||114
1740462300000|2025-02-25 05:45:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|193
1740462600000|2025-02-25 05:50:00|||||||||604
1740462900000|2025-02-25 05:55:00|10297.3|10295.3|10296.9|10294.9|10297.3|10295.3|10296.9|10294.9|300
1740463200000|2025-02-25 06:00:00|||||||||87
1740463500000|2025-02-25 06:05:00|||||||||1191
1740463800000|2025-02-25 06:10:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|424
1740464100000|2025-02-25 06:15:00|10296.9|10294.9|10296.5|10294.5|10296.9|10294.9|10296.5|10294.5|205
1740464400000|2025-02-25 06:20:00|||||||||1408
1740464700000|2025-02-25 06:25:00|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|10296.1|10294.1|486
1740465000000|2025-02-25 06:30:00|||||||||716
1740465300000|2025-02-25 06:35:00|||||||||463
1740465600000|2025-02-25 06:40:00|||||||||2899
1740465900000|2025-02-25 06:45:00|||||||||110
1740466200000|2025-02-25 06:50:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|535
1740466500000|2025-02-25 06:55:00|10296.3|10294.3|10296.1|10294.1|10296.5|10294.5|10296.1|10294.1|556
1740466800000|2025-02-25 07:00:00|10296.5|10294.5|10296.5|10294.5|10296.5|10294.5|10296.1|10294.1|318
1740467100000|2025-02-25 07:05:00|10296.9|10294.9|10296.9|10294.9|10296.9|10294.9|10296.5|10294.5|613
1740467400000|2025-02-25 07:10:00|10297.3|10295.3|10297.3|10295.3|10297.7|10295.7|10296.9|10294.9|2766
1740467700000|2025-02-25 07:15:00|||||||||472
1740468000000|2025-02-25 07:20:00|10297.7|10295.7|10298.5|10296.5|10298.5|10296.5|10297.3|10295.3|8420
1740468300000|2025-02-25 07:25:00|10298.9|10296.9|10300.8|10298.8|10300.8|10298.8|10298.9|10296.9|63972
1740468600000|2025-02-25 07:30:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|749
1740468900000|2025-02-25 07:35:00|10301.2|10299.2|10300.4|10298.4|10301.2|10299.2|10300|10298|10581
1740469200000|2025-02-25 07:40:00|10300|10298|10300.4|10298.4|10300.8|10298.8|10300|10298|12401
1740469500000|2025-02-25 07:45:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|753
1740469800000|2025-02-25 07:50:00|10301.2|10299.2|10301.6|10299.6|10302|10300|10300.8|10298.8|1307
1740470100000|2025-02-25 07:55:00|10302|10300|10302.8|10300.8|10303.1|10301.1|10302|10300|1350
1740470400000|2025-02-25 08:00:00|10303.1|10301.1|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|42381
1740470700000|2025-02-25 08:05:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.2|10299.2|29180
1740471000000|2025-02-25 08:10:00|10301.2|10299.2|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|1450
1740471300000|2025-02-25 08:15:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1131
1740471600000|2025-02-25 08:20:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|1291
1740471900000|2025-02-25 08:25:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|1335
1740472200000|2025-02-25 08:30:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|1393
1740472500000|2025-02-25 08:35:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|1596
1740472800000|2025-02-25 08:40:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|1898
1740473100000|2025-02-25 08:45:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|8994
1740473400000|2025-02-25 08:50:00|10301.2|10299.2|10302|10300|10302|10300|10300.8|10298.8|35527
1740473700000|2025-02-25 08:55:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|7271
1740474000000|2025-02-25 09:00:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|1433
1740474300000|2025-02-25 09:05:00|10302.8|10300.8|10302|10300|10303.1|10301.1|10301.6|10299.6|1180
1740474600000|2025-02-25 09:10:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|4896
1740474900000|2025-02-25 09:15:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|2433
1740475200000|2025-02-25 09:20:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1459
1740475500000|2025-02-25 09:25:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|1117
1740475800000|2025-02-25 09:30:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|4808
1740476100000|2025-02-25 09:35:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|1828
1740476400000|2025-02-25 09:40:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|2623
1740476700000|2025-02-25 09:45:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|4777
1740477000000|2025-02-25 09:50:00|||||||||4100
1740477300000|2025-02-25 09:55:00|10302|10300|10302.8|10300.8|10302.8|10300.8|10302|10300|5322
1740477600000|2025-02-25 10:00:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1053
1740477900000|2025-02-25 10:05:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|4968
1740478200000|2025-02-25 10:10:00|10300.8|10298.8|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|15300
1740478500000|2025-02-25 10:15:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|11570
1740478800000|2025-02-25 10:20:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|1552
1740479100000|2025-02-25 10:25:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|2752
1740479400000|2025-02-25 10:30:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|3913
1740479700000|2025-02-25 10:35:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|1762
1740480000000|2025-02-25 10:40:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|8671
1740480300000|2025-02-25 10:45:00|10300.8|10298.8|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|1906
1740480600000|2025-02-25 10:50:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|10810
1740480900000|2025-02-25 10:55:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|4808
1740481200000|2025-02-25 11:00:00|10300.6|10298.6|10300.8|10298.8|10301.2|10299.2|10300|10298|8170
1740481500000|2025-02-25 11:05:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|1224
1740481800000|2025-02-25 11:10:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|941
1740482100000|2025-02-25 11:15:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|1056
1740482400000|2025-02-25 11:20:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|3777
1740482700000|2025-02-25 11:25:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|584
1740483000000|2025-02-25 11:30:00|||||||||302
1740483300000|2025-02-25 11:35:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|2262
1740483600000|2025-02-25 11:40:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|5554
1740483900000|2025-02-25 11:45:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|616
1740484200000|2025-02-25 11:50:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.4|10299.4|2061
1740484500000|2025-02-25 11:55:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1461
1740484800000|2025-02-25 12:00:00|10301.6|10299.6|10302|10300|10302|10300|10301.6|10299.6|6049
1740485100000|2025-02-25 12:05:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.2|10299.2|12522
1740485400000|2025-02-25 12:10:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|10117
1740485700000|2025-02-25 12:15:00|10303.1|10301.1|10304.3|10302.3|10304.7|10302.7|10303.1|10301.1|27701
1740486000000|2025-02-25 12:20:00|10303.9|10301.9|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|13524
1740486300000|2025-02-25 12:25:00|10304.3|10302.3|10303.9|10301.9|10304.7|10302.7|10303.5|10301.5|5063
1740486600000|2025-02-25 12:30:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|3162
1740486900000|2025-02-25 12:35:00|10303.1|10301.1|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|2624
1740487200000|2025-02-25 12:40:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|1129
1740487500000|2025-02-25 12:45:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|1485
1740487800000|2025-02-25 12:50:00|10302.6|10300.6|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|5444
1740488100000|2025-02-25 12:55:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|1798
1740488400000|2025-02-25 13:00:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|9324
1740488700000|2025-02-25 13:05:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|4865
1740489000000|2025-02-25 13:10:00|10302.4|10300.4|10301.6|10299.6|10302.4|10300.4|10301.6|10299.6|1525
1740489300000|2025-02-25 13:15:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|5830
1740489600000|2025-02-25 13:20:00|10301.6|10299.6|10301.2|10299.2|10302.4|10300.4|10301.2|10299.2|8141
1740489900000|2025-02-25 13:25:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|28995
1740490200000|2025-02-25 13:30:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|1848
1740490500000|2025-02-25 13:35:00|10301.6|10299.6|10303.1|10301.1|10303.1|10301.1|10301.6|10299.6|1563
1740490800000|2025-02-25 13:40:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302.8|10300.8|103235
1740491100000|2025-02-25 13:45:00|10303.5|10301.5|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|6841
1740491400000|2025-02-25 13:50:00|10304.3|10302.3|10305.1|10303.1|10305.5|10303.5|10303.9|10301.9|6967
1740491700000|2025-02-25 13:55:00|10304.9|10302.9|10304.3|10302.3|10304.9|10302.9|10303.9|10301.9|17005
1740492000000|2025-02-25 14:00:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|17662
1740492300000|2025-02-25 14:05:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|10660
1740492600000|2025-02-25 14:10:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|35438
1740492900000|2025-02-25 14:15:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|6087
1740493200000|2025-02-25 14:20:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|14961
1740493500000|2025-02-25 14:25:00|10303.5|10301.5|10304.7|10302.7|10304.7|10302.7|10303.1|10301.1|15683
1740493800000|2025-02-25 14:30:00|10304.3|10302.3|10304.7|10302.7|10304.7|10302.7|10303.9|10301.9|16225
1740494100000|2025-02-25 14:35:00|10304.3|10302.3|10303.1|10301.1|10304.3|10302.3|10302.8|10300.8|6502
1740494400000|2025-02-25 14:40:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10302.8|10300.8|16008
1740494700000|2025-02-25 14:45:00|10303.5|10301.5|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|11515
1740495000000|2025-02-25 14:50:00|10304.3|10302.3|10305.5|10303.5|10305.9|10303.9|10303.9|10301.9|14222
1740495300000|2025-02-25 14:55:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|7829
1740495600000|2025-02-25 15:00:00|10305.5|10303.5|10306.7|10304.7|10307.8|10305.8|10305.5|10303.5|13527
1740495900000|2025-02-25 15:05:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|9346
1740496200000|2025-02-25 15:10:00|10306.7|10304.7|10307.8|10305.8|10307.8|10305.8|10306.3|10304.3|11389
1740496500000|2025-02-25 15:15:00|10307.4|10305.4|10308.6|10306.6|10308.6|10306.6|10307.4|10305.4|13887
1740496800000|2025-02-25 15:20:00|10309|10307|10308.2|10306.2|10309|10307|10308.2|10306.2|12834
1740497100000|2025-02-25 15:25:00|10308.6|10306.6|10309|10307|10309|10307|10308.2|10306.2|32656
1740497400000|2025-02-25 15:30:00|10308.6|10306.6|10309|10307|10309|10307|10308.2|10306.2|50458
1740497700000|2025-02-25 15:35:00|10308.6|10306.6|10307.4|10305.4|10309|10307|10307.4|10305.4|30456
1740498000000|2025-02-25 15:40:00|10308.2|10306.2|10310.2|10308.2|10311.4|10309.4|10308.2|10306.2|20998
1740498300000|2025-02-25 15:45:00|10309.8|10307.8|10309.8|10307.8|10311|10309|10309.8|10307.8|14045
1740498600000|2025-02-25 15:50:00|10310.2|10308.2|10308.2|10306.2|10310.2|10308.2|10308.2|10306.2|44769
1740498900000|2025-02-25 15:55:00|10307.8|10305.8|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|16076
1740499200000|2025-02-25 16:00:00|10308.6|10306.6|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|4644
1740499500000|2025-02-25 16:05:00|10308.2|10306.2|10307.8|10305.8|10308.2|10306.2|10307.4|10305.4|5339
1740499800000|2025-02-25 16:10:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|4705
1740500100000|2025-02-25 16:15:00|10307.8|10305.8|10307.8|10305.8|10308.6|10306.6|10307.1|10305.1|3133
1740500400000|2025-02-25 16:20:00|10307.6|10305.6|10308.6|10306.6|10308.6|10306.6|10307.4|10305.4|3126
1740500700000|2025-02-25 16:25:00|10309|10307|10309.4|10307.4|10309.8|10307.8|10309|10307|32258
1740501000000|2025-02-25 16:30:00|10309.8|10307.8|10309.8|10307.8|10309.8|10307.8|10309.4|10307.4|3476
1740501300000|2025-02-25 16:35:00|10309.4|10307.4|10309.8|10307.8|10310.6|10308.6|10309.4|10307.4|5892
1740501600000|2025-02-25 16:40:00|10309.4|10307.4|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|2158
1740501900000|2025-02-25 16:45:00|10309.8|10307.8|10309|10307|10310.2|10308.2|10308.6|10306.6|13211
1740502200000|2025-02-25 16:50:00|10308.6|10306.6|10308.2|10306.2|10309|10307|10307.8|10305.8|11592
1740502500000|2025-02-25 16:55:00|10308|10306|10307.1|10305.1|10308.2|10306.2|10307.1|10305.1|35863
1740502800000|2025-02-25 17:00:00|10307.4|10305.4|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|3496
1740503100000|2025-02-25 17:05:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|3733
1740503400000|2025-02-25 17:10:00|10306.7|10304.7|10307.8|10305.8|10307.8|10305.8|10306.7|10304.7|6943
1740503700000|2025-02-25 17:15:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|1974
1740504000000|2025-02-25 17:20:00|10308.2|10306.2|10309|10307|10309.4|10307.4|10308.2|10306.2|22755
1740504300000|2025-02-25 17:25:00|10308.6|10306.6|10307.8|10305.8|10309|10307|10307.8|10305.8|2972
1740504600000|2025-02-25 17:30:00|10308.2|10306.2|10308.2|10306.2|10308.6|10306.6|10307.8|10305.8|14218
1740504900000|2025-02-25 17:35:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|2099
1740505200000|2025-02-25 17:40:00|10307.4|10305.4|10308.2|10306.2|10308.2|10306.2|10307.4|10305.4|2213
1740505500000|2025-02-25 17:45:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|6435
1740505800000|2025-02-25 17:50:00|10308.2|10306.2|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|4344
1740506100000|2025-02-25 17:55:00|10307.1|10305.1|10306.7|10304.7|10307.4|10305.4|10306.7|10304.7|11125
1740506400000|2025-02-25 18:00:00|10306.3|10304.3|10306.7|10304.7|10307.6|10305.6|10306.3|10304.3|30284
1740506700000|2025-02-25 18:05:00|10307.1|10305.1|10305.5|10303.5|10307.1|10305.1|10305.1|10303.1|7073
1740507000000|2025-02-25 18:10:00|10305.9|10303.9|10305.1|10303.1|10305.9|10303.9|10305.1|10303.1|3332
1740507300000|2025-02-25 18:15:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|1013
1740507600000|2025-02-25 18:20:00|10304.7|10302.7|10305.1|10303.1|10305.5|10303.5|10304.7|10302.7|2062
1740507900000|2025-02-25 18:25:00|10304.7|10302.7|10305.9|10303.9|10305.9|10303.9|10304.7|10302.7|11976
1740508200000|2025-02-25 18:30:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|4506
1740508500000|2025-02-25 18:35:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.3|10303.3|2363
1740508800000|2025-02-25 18:40:00|10305.1|10303.1|10304.3|10302.3|10305.5|10303.5|10304.3|10302.3|1409
1740509100000|2025-02-25 18:45:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|3491
1740509400000|2025-02-25 18:50:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|1927
1740509700000|2025-02-25 18:55:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10303.9|10301.9|17213
1740510000000|2025-02-25 19:00:00|10305.5|10303.5|10306.3|10304.3|10306.7|10304.7|10305.5|10303.5|5814
1740510300000|2025-02-25 19:05:00|10306.7|10304.7|10306.5|10304.5|10306.7|10304.7|10306.3|10304.3|3663
1740510600000|2025-02-25 19:10:00|10306.3|10304.3|10307.1|10305.1|10307.1|10305.1|10306.3|10304.3|486
1740510900000|2025-02-25 19:15:00|10306.7|10304.7|10305.9|10303.9|10306.7|10304.7|10305.5|10303.5|32922
1740511200000|2025-02-25 19:20:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.9|10303.9|93557
1740511500000|2025-02-25 19:25:00|10306.3|10304.3|10306.5|10304.5|10306.7|10304.7|10306.3|10304.3|1626
1740511800000|2025-02-25 19:30:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|708
1740512100000|2025-02-25 19:35:00|10306.3|10304.3|10305.5|10303.5|10306.3|10304.3|10305.5|10303.5|789
1740512400000|2025-02-25 19:40:00|10305.9|10303.9|10305.5|10303.5|10305.9|10303.9|10305.5|10303.5|1952
1740512700000|2025-02-25 19:45:00|10305.7|10303.7|10305.9|10303.9|10306.3|10304.3|10305.5|10303.5|14898
1740513000000|2025-02-25 19:50:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|6204
1740513300000|2025-02-25 19:55:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|14971
1740513600000|2025-02-25 20:00:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|6427
1740513900000|2025-02-25 20:05:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|9379
1740514200000|2025-02-25 20:10:00|10307.1|10305.1|10307.1|10305.1|10307.4|10305.4|10306.7|10304.7|20778
1740514500000|2025-02-25 20:15:00|10306.7|10304.7|10307.1|10305.1|10307.1|10305.1|10306.7|10304.7|931
1740514800000|2025-02-25 20:20:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.3|10304.3|2144
1740515100000|2025-02-25 20:25:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|1920
1740515400000|2025-02-25 20:30:00|10306.7|10304.7|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1466
1740515700000|2025-02-25 20:35:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10306.3|10304.3|1519
1740516000000|2025-02-25 20:40:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|2346
1740516300000|2025-02-25 20:45:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1316
1740516600000|2025-02-25 20:50:00|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|10307.1|10305.1|1987
1740516900000|2025-02-25 20:55:00|10306.9|10304.9|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|2615
1740517200000|2025-02-25 21:00:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|3198
1740517500000|2025-02-25 21:05:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|380
1740517800000|2025-02-25 21:10:00|10306.3|10304.3|10306.3|10304.3|10306.7|10304.7|10306.3|10304.3|345
1740518100000|2025-02-25 21:15:00|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|10305.9|10303.9|204
1740518400000|2025-02-25 21:20:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10305.9|10303.9|1338
1740518700000|2025-02-25 21:25:00|10305.9|10303.9|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|513
1740519000000|2025-02-25 21:30:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|1816
1740519300000|2025-02-25 21:35:00|||||||||313
1740519600000|2025-02-25 21:40:00|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|10306.3|10304.3|536
1740519900000|2025-02-25 21:45:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|553
1740520200000|2025-02-25 21:50:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1579
1740520500000|2025-02-25 21:55:00|10307.1|10305.1|10306.7|10304.7|10307.1|10305.1|10306.7|10304.7|1645
1740524400000|2025-02-25 23:00:00|10306.3|10304.3|10306.7|10304.7|10306.7|10304.7|10305.7|10303.7|443
1740524700000|2025-02-25 23:05:00|10307.1|10305.1|10307.8|10305.8|10307.8|10305.8|10307.1|10305.1|2683
1740525000000|2025-02-25 23:10:00|10308|10306|10307.8|10305.8|10308.6|10306.6|10307.8|10305.8|304
1740525300000|2025-02-25 23:15:00|10308|10306|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|55
1740525600000|2025-02-25 23:20:00|||||||||19
1740525900000|2025-02-25 23:25:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|78
1740526200000|2025-02-25 23:30:00|||||||||14
1740526500000|2025-02-25 23:35:00|||||||||7
1740526800000|2025-02-25 23:40:00|10308.6|10306.6|10308.2|10306.2|10308.6|10306.6|10308.2|10306.2|82
1740527100000|2025-02-25 23:45:00|10307.8|10305.8|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|632
1740527400000|2025-02-25 23:50:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|244
1740527700000|2025-02-25 23:55:00|10307.3|10305.3|10307.4|10305.4|10307.6|10305.6|10307.3|10305.3|263
1740528000000|2025-02-26 00:00:00|10307.6|10305.6|10307.6|10305.6|10307.8|10305.8|10307.4|10305.4|180
1740528300000|2025-02-26 00:05:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|25
1740528600000|2025-02-26 00:10:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|466
1740528900000|2025-02-26 00:15:00|10307.8|10305.8|10307.8|10305.8|10308.2|10306.2|10307.8|10305.8|53
1740529200000|2025-02-26 00:20:00|10308.2|10306.2|10307.4|10305.4|10308.2|10306.2|10307.4|10305.4|18
1740529500000|2025-02-26 00:25:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.4|10305.4|141
1740529800000|2025-02-26 00:30:00|10307.4|10305.4|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|355
1740530100000|2025-02-26 00:35:00|10307.6|10305.6|10307.8|10305.8|10307.8|10305.8|10307.6|10305.6|113
1740530400000|2025-02-26 00:40:00|10307.6|10305.6|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|640
1740530700000|2025-02-26 00:45:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.1|10305.1|675
1740531000000|2025-02-26 00:50:00|10307.3|10305.3|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|305
1740531300000|2025-02-26 00:55:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|98
1740531600000|2025-02-26 01:00:00|10307.1|10305.1|10307.4|10305.4|10307.4|10305.4|10307.1|10305.1|101
1740531900000|2025-02-26 01:05:00|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|10307.8|10305.8|330
1740532200000|2025-02-26 01:10:00|10308.2|10306.2|10308.6|10306.6|10308.6|10306.6|10307.8|10305.8|3307
1740532500000|2025-02-26 01:15:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|682
1740532800000|2025-02-26 01:20:00|10307.8|10305.8|10307.1|10305.1|10308.2|10306.2|10307.1|10305.1|3028
1740533100000|2025-02-26 01:25:00|10307.8|10305.8|10307.4|10305.4|10307.8|10305.8|10307.4|10305.4|382
1740533400000|2025-02-26 01:30:00|10307.3|10305.3|10307.1|10305.1|10307.4|10305.4|10307.1|10305.1|161
1740533700000|2025-02-26 01:35:00|||||||||1158
1740534000000|2025-02-26 01:40:00|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|10306.7|10304.7|126
1740534300000|2025-02-26 01:45:00|10306.3|10304.3|10305.9|10303.9|10306.3|10304.3|10305.9|10303.9|955
1740534600000|2025-02-26 01:50:00|10305.5|10303.5|10305.1|10303.1|10305.5|10303.5|10305.1|10303.1|271
1740534900000|2025-02-26 01:55:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|4719
1740535200000|2025-02-26 02:00:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|838
1740535500000|2025-02-26 02:05:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|1490
1740535800000|2025-02-26 02:10:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1513
1740536100000|2025-02-26 02:15:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|637
1740536400000|2025-02-26 02:20:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|123
1740536700000|2025-02-26 02:25:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1681
1740537000000|2025-02-26 02:30:00|||||||||158
1740537300000|2025-02-26 02:35:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|4107
1740537600000|2025-02-26 02:40:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|671
1740537900000|2025-02-26 02:45:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|143
1740538200000|2025-02-26 02:50:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|201
1740538500000|2025-02-26 02:55:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10302|10300|206
1740538800000|2025-02-26 03:00:00|||||||||69
1740539100000|2025-02-26 03:05:00|||||||||182
1740539400000|2025-02-26 03:10:00|||||||||66
1740539700000|2025-02-26 03:15:00|||||||||316
1740540000000|2025-02-26 03:20:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|143
1740540300000|2025-02-26 03:25:00|||||||||333
1740540600000|2025-02-26 03:30:00|10302|10300|10302|10300|10302|10300|10301.6|10299.6|85
1740540900000|2025-02-26 03:35:00|10302.4|10300.4|10302|10300|10302.4|10300.4|10302|10300|237
1740541200000|2025-02-26 03:40:00|||||||||48
1740541500000|2025-02-26 03:45:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|108
1740541800000|2025-02-26 03:50:00|10302.2|10300.2|10302|10300|10302.4|10300.4|10302|10300|36
1740542100000|2025-02-26 03:55:00|||||||||6
1740542400000|2025-02-26 04:00:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302|10300|138
1740542700000|2025-02-26 04:05:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|155
1740543000000|2025-02-26 04:10:00|10302.2|10300.2|10302|10300|10302.2|10300.2|10302|10300|48
1740543300000|2025-02-26 04:15:00|||||||||30
1740543600000|2025-02-26 04:20:00|||||||||6
1740543900000|2025-02-26 04:25:00|||||||||37
1740544200000|2025-02-26 04:30:00|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|10302.4|10300.4|168
1740544500000|2025-02-26 04:35:00|||||||||11
1740544800000|2025-02-26 04:40:00|||||||||6
1740545100000|2025-02-26 04:45:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|881
1740545400000|2025-02-26 04:50:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|140
1740545700000|2025-02-26 04:55:00|10302|10300|10302|10300|10302|10300|10302|10300|114
1740546000000|2025-02-26 05:00:00|10301.6|10299.6|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|174
1740546300000|2025-02-26 05:05:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|260
1740546600000|2025-02-26 05:10:00|10302|10300|10301.6|10299.6|10302|10300|10301.2|10299.2|264
1740546900000|2025-02-26 05:15:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|64
1740547200000|2025-02-26 05:20:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|789
1740547500000|2025-02-26 05:25:00|10301.2|10299.2|10302|10300|10302|10300|10301.2|10299.2|88
1740547800000|2025-02-26 05:30:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|124
1740548100000|2025-02-26 05:35:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|1498
1740548400000|2025-02-26 05:40:00|||||||||7
1740548700000|2025-02-26 05:45:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|226
1740549000000|2025-02-26 05:50:00|||||||||162
1740549300000|2025-02-26 05:55:00|||||||||6
1740549600000|2025-02-26 06:00:00|||||||||122
1740549900000|2025-02-26 06:05:00|||||||||43
1740550200000|2025-02-26 06:10:00|||||||||739
1740550500000|2025-02-26 06:15:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|3593
1740550800000|2025-02-26 06:20:00|||||||||526
1740551100000|2025-02-26 06:25:00|||||||||107
1740551400000|2025-02-26 06:30:00|||||||||221
1740551700000|2025-02-26 06:35:00|10300.4|10298.4|10300.8|10298.8|10300.8|10298.8|10300.4|10298.4|302
1740552000000|2025-02-26 06:40:00|||||||||126
1740552300000|2025-02-26 06:45:00|10300.4|10298.4|10300.4|10298.4|10300.8|10298.8|10300.4|10298.4|354
1740552600000|2025-02-26 06:50:00|||||||||223
1740552900000|2025-02-26 06:55:00|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|10300.8|10298.8|125
1740553200000|2025-02-26 07:00:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|257
1740553500000|2025-02-26 07:05:00|10301.4|10299.4|10302|10300|10302|10300|10301.2|10299.2|406
1740553800000|2025-02-26 07:10:00|10302.4|10300.4|10302.6|10300.6|10302.8|10300.8|10302.4|10300.4|2235
1740554100000|2025-02-26 07:15:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|879
1740554400000|2025-02-26 07:20:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|201
1740554700000|2025-02-26 07:25:00|10302.8|10300.8|10302.8|10300.8|10303|10301|10302.4|10300.4|833
1740555000000|2025-02-26 07:30:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|252
1740555300000|2025-02-26 07:35:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|144
1740555600000|2025-02-26 07:40:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|691
1740555900000|2025-02-26 07:45:00|10303.9|10301.9|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|519
1740556200000|2025-02-26 07:50:00|10303.5|10301.5|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|749
1740556500000|2025-02-26 07:55:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|140
1740556800000|2025-02-26 08:00:00|10303|10301|10303.5|10301.5|10303.5|10301.5|10303|10301|370
1740557100000|2025-02-26 08:05:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|574
1740557400000|2025-02-26 08:10:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|3148
1740557700000|2025-02-26 08:15:00|10303.5|10301.5|10303.3|10301.3|10303.5|10301.5|10303.1|10301.1|377
1740558000000|2025-02-26 08:20:00|10303.5|10301.5|10302.8|10300.8|10303.5|10301.5|10302.8|10300.8|2933
1740558300000|2025-02-26 08:25:00|10303|10301|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1765
1740558600000|2025-02-26 08:30:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|548
1740558900000|2025-02-26 08:35:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|1794
1740559200000|2025-02-26 08:40:00|10303.9|10301.9|10303.9|10301.9|10304.3|10302.3|10303.5|10301.5|2382
1740559500000|2025-02-26 08:45:00|10304.3|10302.3|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|789
1740559800000|2025-02-26 08:50:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|505
1740560100000|2025-02-26 08:55:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10304.3|10302.3|305
1740560400000|2025-02-26 09:00:00|10304.1|10302.1|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|152
1740560700000|2025-02-26 09:05:00|10304.3|10302.3|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|306
1740561000000|2025-02-26 09:10:00|||||||||2768
1740561300000|2025-02-26 09:15:00|10303.3|10301.3|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|192
1740561600000|2025-02-26 09:20:00|||||||||108
1740561900000|2025-02-26 09:25:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|429
1740562200000|2025-02-26 09:30:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|2055
1740562500000|2025-02-26 09:35:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1147
1740562800000|2025-02-26 09:40:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|435
1740563100000|2025-02-26 09:45:00|10303.1|10301.1|10302.8|10300.8|10303.1|10301.1|10302.8|10300.8|235
1740563400000|2025-02-26 09:50:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|260
1740563700000|2025-02-26 09:55:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|698
1740564000000|2025-02-26 10:00:00|10303.7|10301.7|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|207
1740564300000|2025-02-26 10:05:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.5|10301.5|213
1740564600000|2025-02-26 10:10:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|975
1740564900000|2025-02-26 10:15:00|10303.1|10301.1|10304.3|10302.3|10304.3|10302.3|10303.1|10301.1|437
1740565200000|2025-02-26 10:20:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|12032
1740565500000|2025-02-26 10:25:00|||||||||235
1740565800000|2025-02-26 10:30:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|297
1740566100000|2025-02-26 10:35:00|10303.7|10301.7|10303.9|10301.9|10303.9|10301.9|10303.7|10301.7|305
1740566400000|2025-02-26 10:40:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|148
1740566700000|2025-02-26 10:45:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|7145
1740567000000|2025-02-26 10:50:00|10302.8|10300.8|10302|10300|10302.8|10300.8|10301.6|10299.6|2929
1740567300000|2025-02-26 10:55:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|1698
1740567600000|2025-02-26 11:00:00|||||||||238
1740567900000|2025-02-26 11:05:00|10301.4|10299.4|10301.6|10299.6|10301.6|10299.6|10301.2|10299.2|277
1740568200000|2025-02-26 11:10:00|10301.2|10299.2|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|244
1740568500000|2025-02-26 11:15:00|10300.8|10298.8|10300.4|10298.4|10301.2|10299.2|10300.4|10298.4|20022
1740568800000|2025-02-26 11:20:00|10300|10298|10300.4|10298.4|10300.4|10298.4|10300|10298|1108
1740569100000|2025-02-26 11:25:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|675
1740569400000|2025-02-26 11:30:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|431
1740569700000|2025-02-26 11:35:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|276
1740570000000|2025-02-26 11:40:00|10301.2|10299.2|10301.2|10299.2|10301.2|10299.2|10300.8|10298.8|4289
1740570300000|2025-02-26 11:45:00|10301|10299|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|434
1740570600000|2025-02-26 11:50:00|||||||||373
1740570900000|2025-02-26 11:55:00|10300.8|10298.8|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|300
1740571200000|2025-02-26 12:00:00|10301.6|10299.6|10300.8|10298.8|10301.6|10299.6|10300.8|10298.8|906
1740571500000|2025-02-26 12:05:00|10301.2|10299.2|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|668
1740571800000|2025-02-26 12:10:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|1275
1740572100000|2025-02-26 12:15:00|10301.6|10299.6|10302|10300|10302.4|10300.4|10301.2|10299.2|1656
1740572400000|2025-02-26 12:20:00|10301.6|10299.6|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|2249
1740572700000|2025-02-26 12:25:00|10302|10300|10302|10300|10302.4|10300.4|10302|10300|2253
1740573000000|2025-02-26 12:30:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|4598
1740573300000|2025-02-26 12:35:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|2497
1740573600000|2025-02-26 12:40:00|10302.4|10300.4|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|5930
1740573900000|2025-02-26 12:45:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|4391
1740574200000|2025-02-26 12:50:00|10302.8|10300.8|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|2500
1740574500000|2025-02-26 12:55:00|10302|10300|10301.6|10299.6|10302|10300|10301.6|10299.6|1127
1740574800000|2025-02-26 13:00:00|10302|10300|10302.8|10300.8|10303.1|10301.1|10301.2|10299.2|2380
1740575100000|2025-02-26 13:05:00|10303.1|10301.1|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|1473
1740575400000|2025-02-26 13:10:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.8|10300.8|10517
1740575700000|2025-02-26 13:15:00|10303|10301|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|1765
1740576000000|2025-02-26 13:20:00|10302.8|10300.8|10303.9|10301.9|10303.9|10301.9|10302.4|10300.4|3788
1740576300000|2025-02-26 13:25:00|10304.3|10302.3|10303.9|10301.9|10304.3|10302.3|10303.9|10301.9|5276
1740576600000|2025-02-26 13:30:00|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|10303.5|10301.5|2263
1740576900000|2025-02-26 13:35:00|10303.1|10301.1|10302.4|10300.4|10303.1|10301.1|10302.4|10300.4|4059
1740577200000|2025-02-26 13:40:00|10302.8|10300.8|10302.8|10300.8|10303.1|10301.1|10302.2|10300.2|5847
1740577500000|2025-02-26 13:45:00|10303.1|10301.1|10303.5|10301.5|10303.9|10301.9|10303|10301|1477
1740577800000|2025-02-26 13:50:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|4203
1740578100000|2025-02-26 13:55:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|5288
1740578400000|2025-02-26 14:00:00|10303.1|10301.1|10302|10300|10303.1|10301.1|10302|10300|2171
1740578700000|2025-02-26 14:05:00|10302.2|10300.2|10302.4|10300.4|10303.1|10301.1|10302|10300|7875
1740579000000|2025-02-26 14:10:00|10302.8|10300.8|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|6787
1740579300000|2025-02-26 14:15:00|10302.8|10300.8|10303.1|10301.1|10303.1|10301.1|10302.4|10300.4|2345
1740579600000|2025-02-26 14:20:00|10303.5|10301.5|10304.3|10302.3|10304.3|10302.3|10303.5|10301.5|6438
1740579900000|2025-02-26 14:25:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10304.3|10302.3|7701
1740580200000|2025-02-26 14:30:00|10305.1|10303.1|10305.1|10303.1|10305.5|10303.5|10304.3|10302.3|1741
1740580500000|2025-02-26 14:35:00|10304.9|10302.9|10304.3|10302.3|10305.1|10303.1|10303.9|10301.9|1476
1740580800000|2025-02-26 14:40:00|10303.9|10301.9|10303.5|10301.5|10304.3|10302.3|10303.5|10301.5|28198
1740581100000|2025-02-26 14:45:00|10303.1|10301.1|10301.6|10299.6|10303.1|10301.1|10301.2|10299.2|10581
1740581400000|2025-02-26 14:50:00|10301.2|10299.2|10301.6|10299.6|10302|10300|10301.2|10299.2|3475
1740581700000|2025-02-26 14:55:00|10301.2|10299.2|10301.2|10299.2|10302|10300|10301.2|10299.2|16768
1740582000000|2025-02-26 15:00:00|10301.6|10299.6|10301.2|10299.2|10302|10300|10300.8|10298.8|4101
1740582300000|2025-02-26 15:05:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|852
1740582600000|2025-02-26 15:10:00|10301|10299|10301.2|10299.2|10301.2|10299.2|10300.4|10298.4|1356
1740582900000|2025-02-26 15:15:00|10300.8|10298.8|10300.8|10298.8|10301.2|10299.2|10300.8|10298.8|1846
1740583200000|2025-02-26 15:20:00|10301.2|10299.2|10300.8|10298.8|10301.2|10299.2|10300.4|10298.4|1415
1740583500000|2025-02-26 15:25:00|10301.2|10299.2|10301.2|10299.2|10302|10300|10300.8|10298.8|19201
1740583800000|2025-02-26 15:30:00|10301.6|10299.6|10301.6|10299.6|10301.6|10299.6|10300.8|10298.8|4413
1740584100000|2025-02-26 15:35:00|10301.2|10299.2|10302|10300|10302.4|10300.4|10301.2|10299.2|1149
1740584400000|2025-02-26 15:40:00|10301.6|10299.6|10301.2|10299.2|10301.8|10299.8|10301.2|10299.2|2477
1740584700000|2025-02-26 15:45:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.2|10299.2|1915
1740585000000|2025-02-26 15:50:00|10302|10300|10301.2|10299.2|10302|10300|10301.2|10299.2|3179
1740585300000|2025-02-26 15:55:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10300.8|10298.8|2727
1740585600000|2025-02-26 16:00:00|10300.8|10298.8|10301.6|10299.6|10301.6|10299.6|10300.4|10298.4|7448
1740585900000|2025-02-26 16:05:00|10301.4|10299.4|10301.2|10299.2|10301.6|10299.6|10301.2|10299.2|3625
1740586200000|2025-02-26 16:10:00|10301.6|10299.6|10302|10300|10302|10300|10301.2|10299.2|2701
1740586500000|2025-02-26 16:15:00|10301.6|10299.6|10301.6|10299.6|10302|10300|10301.6|10299.6|6656
1740586800000|2025-02-26 16:20:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|10402
1740587100000|2025-02-26 16:25:00|10302|10300|10302.4|10300.4|10302.4|10300.4|10301.6|10299.6|2521
1740587400000|2025-02-26 16:30:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|7918
1740587700000|2025-02-26 16:35:00|10302|10300|10302.4|10300.4|10302.8|10300.8|10302|10300|1830
1740588000000|2025-02-26 16:40:00|10302.6|10300.6|10302.8|10300.8|10303.1|10301.1|10302.4|10300.4|7019
1740588300000|2025-02-26 16:45:00|10302.4|10300.4|10302.4|10300.4|10302.8|10300.8|10302.4|10300.4|4736
1740588600000|2025-02-26 16:50:00|10302.8|10300.8|10302.8|10300.8|10302.8|10300.8|10302.4|10300.4|12444
1740588900000|2025-02-26 16:55:00|10303.1|10301.1|10303.5|10301.5|10303.5|10301.5|10302.8|10300.8|1673
1740589200000|2025-02-26 17:00:00|10303.9|10301.9|10303.1|10301.1|10303.9|10301.9|10303.1|10301.1|695
1740589500000|2025-02-26 17:05:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|794
1740589800000|2025-02-26 17:10:00|10303.5|10301.5|10303.1|10301.1|10303.5|10301.5|10303.1|10301.1|1723
1740590100000|2025-02-26 17:15:00|10303.5|10301.5|10303.5|10301.5|10303.9|10301.9|10303.1|10301.1|537
1740590400000|2025-02-26 17:20:00|10303.3|10301.3|10303.5|10301.5|10303.5|10301.5|10303.1|10301.1|11008
1740590700000|2025-02-26 17:25:00|10303.9|10301.9|10303.5|10301.5|10303.9|10301.9|10303.5|10301.5|1310
1740591000000|2025-02-26 17:30:00|10303.9|10301.9|10304.3|10302.3|10304.7|10302.7|10303.5|10301.5|1396
1740591300000|2025-02-26 17:35:00|10304.7|10302.7|10304.7|10302.7|10305.5|10303.5|10304.3|10302.3|4544
1740591600000|2025-02-26 17:40:00|10304.3|10302.3|10305.1|10303.1|10305.1|10303.1|10304.3|10302.3|1461
1740591900000|2025-02-26 17:45:00|10304.7|10302.7|10304.3|10302.3|10305.1|10303.1|10304.3|10302.3|706
1740592200000|2025-02-26 17:50:00|10304.7|10302.7|10304.3|10302.3|10304.7|10302.7|10303.9|10301.9|956
1740592500000|2025-02-26 17:55:00|10303.9|10301.9|10304.3|10302.3|10304.3|10302.3|10303.9|10301.9|2077
1740592800000|2025-02-26 18:00:00|10304.5|10302.5|10305.1|10303.1|10305.5|10303.5|10304.5|10302.5|2613
1740593100000|2025-02-26 18:05:00|10305.5|10303.5|10305.9|10303.9|10305.9|10303.9|10305.1|10303.1|2458
1740593400000|2025-02-26 18:10:00|10305.5|10303.5|10305.5|10303.5|10305.5|10303.5|10305.1|10303.1|439
1740593700000|2025-02-26 18:15:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|11580
1740594000000|2025-02-26 18:20:00|10305.9|10303.9|10306.3|10304.3|10306.7|10304.7|10305.9|10303.9|3780
1740594300000|2025-02-26 18:25:00|10306.5|10304.5|10308.2|10306.2|10308.2|10306.2|10306.3|10304.3|14586
1740594600000|2025-02-26 18:30:00|10307.8|10305.8|10308.2|10306.2|10309|10307|10307.8|10305.8|6538
1740594900000|2025-02-26 18:35:00|10307.8|10305.8|10308.2|10306.2|10309|10307|10307.8|10305.8|2129
1740595200000|2025-02-26 18:40:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10307.8|10305.8|1215
1740595500000|2025-02-26 18:45:00|10308.2|10306.2|10307.8|10305.8|10308.6|10306.6|10307.4|10305.4|1581
1740595800000|2025-02-26 18:50:00|10308.2|10306.2|10308.2|10306.2|10308.2|10306.2|10307.8|10305.8|997
1740596100000|2025-02-26 18:55:00|10307.8|10305.8|10309|10307|10309.4|10307.4|10307.8|10305.8|13032
1740596400000|2025-02-26 19:00:00|10308.6|10306.6|10308.6|10306.6|10309|10307|10308.2|10306.2|2738
1740596700000|2025-02-26 19:05:00|10309|10307|10309.2|10307.2|10309.8|10307.8|10308.6|10306.6|1906
1740597000000|2025-02-26 19:10:00|10309.4|10307.4|10309.4|10307.4|10309.8|10307.8|10309|10307|723
1740597300000|2025-02-26 19:15:00|10309.8|10307.8|10309|10307|10309.8|10307.8|10308.6|10306.6|7966
1740597600000|2025-02-26 19:20:00|10308.8|10306.8|10309|10307|10309|10307|10308.6|10306.6|395
1740597900000|2025-02-26 19:25:00|10309.4|10307.4|10309.4|10307.4|10309.4|10307.4|10309|10307|614
1740598200000|2025-02-26 19:30:00|10309.8|10307.8|10309|10307|10309.8|10307.8|10308.6|10306.6|8535
1740598500000|2025-02-26 19:35:00|10308.6|10306.6|10309.4|10307.4|10309.4|10307.4|10308.6|10306.6|1949
1740598800000|2025-02-26 19:40:00|10309.6|10307.6|10309.4|10307.4|10309.6|10307.6|10309.4|10307.4|843
1740599100000|2025-02-26 19:45:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.4|10307.4|8972
1740599400000|2025-02-26 19:50:00|10309.8|10307.8|10310.2|10308.2|10310.2|10308.2|10309.8|10307.8|4277
1740599700000|2025-02-26 19:55:00|10310.6|10308.6|10310.2|10308.2|10311|10309|10310.2|10308.2|6035
1740600000000|2025-02-26 20:00:00|||||||||2
1748271000000|2025-05-26 14:50:00|||||||||117
1748271300000|2025-05-26 14:55:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|116
1748271600000|2025-05-26 15:00:00|||||||||125
1748271900000|2025-05-26 15:05:00|||||||||85
1748272200000|2025-05-26 15:10:00|||||||||20
1748272500000|2025-05-26 15:15:00|10359.6|10357.6|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|166
1748272800000|2025-05-26 15:20:00|||||||||23
1748273100000|2025-05-26 15:25:00|||||||||45
1748273400000|2025-05-26 15:30:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|593
1748273700000|2025-05-26 15:35:00|||||||||80
1748274000000|2025-05-26 15:40:00|||||||||36
1748274300000|2025-05-26 15:45:00|||||||||60
1748274600000|2025-05-26 15:50:00|10359.6|10357.6|10359.6|10357.6|10359.6|10357.6|10359.6|10357.6|79
1748274900000|2025-05-26 15:55:00|||||||||26
1748275200000|2025-05-26 16:00:00|||||||||28
1748275500000|2025-05-26 16:05:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|16
1748275800000|2025-05-26 16:10:00|10359.6|10357.6|10359.8|10357.8|10359.8|10357.8|10359.6|10357.6|68
1748276100000|2025-05-26 16:15:00|10359.6|10357.6|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|186
1748276400000|2025-05-26 16:20:00|||||||||17
1748276700000|2025-05-26 16:25:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.6|10357.6|53
1748277000000|2025-05-26 16:30:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|50
1748277300000|2025-05-26 16:35:00|10359.6|10357.6|10359.8|10357.8|10359.8|10357.8|10359.6|10357.6|29
1748277600000|2025-05-26 16:40:00|||||||||5
1748277900000|2025-05-26 16:45:00|10360|10358|10360.2|10358.2|10360.2|10358.2|10360|10358|23
1748278200000|2025-05-26 16:50:00|10360.4|10358.4|10360.2|10358.2|10360.4|10358.4|10360.2|10358.2|8
1748278500000|2025-05-26 16:55:00|10360.4|10358.4|10360.2|10358.2|10360.4|10358.4|10360.2|10358.2|2398
1748296800000|2025-05-26 22:00:00|10360.4|10358.4|10360.6|10358.6|10360.8|10358.8|10359.8|10357.8|36
1748297100000|2025-05-26 22:05:00|10360.4|10358.4|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|72
1748297400000|2025-05-26 22:10:00|||||||||9
1748297700000|2025-05-26 22:15:00|10360.4|10358.4|10360.6|10358.6|10360.6|10358.6|10360.4|10358.4|1988
1748298000000|2025-05-26 22:20:00|10360.4|10358.4|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|79
1748298300000|2025-05-26 22:25:00|10359.8|10357.8|10359.6|10357.6|10360.2|10358.2|10359.6|10357.6|85
1748298600000|2025-05-26 22:30:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|13
1748298900000|2025-05-26 22:35:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|61
1748299200000|2025-05-26 22:40:00|10360|10358|10360.6|10358.6|10360.6|10358.6|10360|10358|16
1748299500000|2025-05-26 22:45:00|||||||||144
1748300100000|2025-05-26 22:55:00|||||||||1
1748300400000|2025-05-26 23:00:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|31
1748300700000|2025-05-26 23:05:00|10360|10358|10360|10358|10360|10358|10359.8|10357.8|297
1748301000000|2025-05-26 23:10:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|139
1748301300000|2025-05-26 23:15:00|||||||||1
1748301600000|2025-05-26 23:20:00|||||||||93
1748301900000|2025-05-26 23:25:00|||||||||3
1748302200000|2025-05-26 23:30:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|11
1748302500000|2025-05-26 23:35:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|3226
1748302800000|2025-05-26 23:40:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|216
1748303100000|2025-05-26 23:45:00|||||||||5
1748303400000|2025-05-26 23:50:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|45
1748303700000|2025-05-26 23:55:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|108
1748304000000|2025-05-27 00:00:00|10360.4|10358.4|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|2762
1748304300000|2025-05-27 00:05:00|10360.2|10358.2|10361.4|10359.4|10361.4|10359.4|10359.8|10357.8|1020
1748304600000|2025-05-27 00:10:00|10361.5|10359.5|10361.7|10359.7|10362.3|10360.3|10361.5|10359.5|190
1748304900000|2025-05-27 00:15:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|230
1748305200000|2025-05-27 00:20:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361.2|10359.2|283
1748305500000|2025-05-27 00:25:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|95
1748305800000|2025-05-27 00:30:00|10361.4|10359.4|10361|10359|10361.7|10359.7|10361|10359|315
1748306100000|2025-05-27 00:35:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|106
1748306400000|2025-05-27 00:40:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|994
1748306700000|2025-05-27 00:45:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|1063
1748307000000|2025-05-27 00:50:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|2071
1748307300000|2025-05-27 00:55:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|329
1748307600000|2025-05-27 01:00:00|10359.8|10357.8|10361|10359|10361|10359|10359.8|10357.8|181
1748307900000|2025-05-27 01:05:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|344
1748308200000|2025-05-27 01:10:00|10361.5|10359.5|10361.5|10359.5|10361.7|10359.7|10361.4|10359.4|275
1748308500000|2025-05-27 01:15:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|1006
1748308800000|2025-05-27 01:20:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|1777
1748309100000|2025-05-27 01:25:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|483
1748309400000|2025-05-27 01:30:00|10361.7|10359.7|10361|10359|10361.7|10359.7|10361|10359|1293
1748309700000|2025-05-27 01:35:00|10361.2|10359.2|10361.4|10359.4|10361.7|10359.7|10361.2|10359.2|221
1748310000000|2025-05-27 01:40:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|202
1748310300000|2025-05-27 01:45:00|||||||||421
1748310600000|2025-05-27 01:50:00|||||||||253
1748310900000|2025-05-27 01:55:00|||||||||202
1748311200000|2025-05-27 02:00:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|327
1748311500000|2025-05-27 02:05:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1839
1748311800000|2025-05-27 02:10:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.9|10359.9|524
1748312100000|2025-05-27 02:15:00|||||||||807
1748312400000|2025-05-27 02:20:00|||||||||1590
1748312700000|2025-05-27 02:25:00|||||||||101
1748313000000|2025-05-27 02:30:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|314
1748313300000|2025-05-27 02:35:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1529
1748313600000|2025-05-27 02:40:00|||||||||147
1748313900000|2025-05-27 02:45:00|||||||||123
1748314200000|2025-05-27 02:50:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|391
1748314500000|2025-05-27 02:55:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2548
1748314800000|2025-05-27 03:00:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|7836
1748315100000|2025-05-27 03:05:00|||||||||280
1748315400000|2025-05-27 03:10:00|||||||||1658
1748315700000|2025-05-27 03:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|147
1748316000000|2025-05-27 03:20:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|331
1748316300000|2025-05-27 03:25:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|124
1748316600000|2025-05-27 03:30:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|373
1748316900000|2025-05-27 03:35:00|||||||||648
1748317200000|2025-05-27 03:40:00|||||||||93
1748317500000|2025-05-27 03:45:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|1081
1748317800000|2025-05-27 03:50:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|399
1748318100000|2025-05-27 03:55:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|237
1748318400000|2025-05-27 04:00:00|||||||||100
1748318700000|2025-05-27 04:05:00|10362.7|10360.7|10362.7|10360.7|10362.9|10360.9|10362.5|10360.5|1704
1748319000000|2025-05-27 04:10:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|173
1748319300000|2025-05-27 04:15:00|||||||||94
1748319600000|2025-05-27 04:20:00|||||||||1691
1748319900000|2025-05-27 04:25:00|10362.7|10360.7|10362.7|10360.7|10362.7|10360.7|10362.5|10360.5|727
1748320200000|2025-05-27 04:30:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|2365
1748320500000|2025-05-27 04:35:00|||||||||344
1748320800000|2025-05-27 04:40:00|||||||||181
1748321100000|2025-05-27 04:45:00|10363.3|10361.3|10363.1|10361.1|10363.3|10361.3|10362.9|10360.9|489
1748321400000|2025-05-27 04:50:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|334
1748321700000|2025-05-27 04:55:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|644
1748322000000|2025-05-27 05:00:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1098
1748322300000|2025-05-27 05:05:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|896
1748322600000|2025-05-27 05:10:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1049
1748322900000|2025-05-27 05:15:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|1559
1748323200000|2025-05-27 05:20:00|10363.1|10361.1|10362.9|10360.9|10363.1|10361.1|10362.9|10360.9|676
1748323500000|2025-05-27 05:25:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|7075
1748323800000|2025-05-27 05:30:00|10362.7|10360.7|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|139
1748324100000|2025-05-27 05:35:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|433
1748324400000|2025-05-27 05:40:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|603
1748324700000|2025-05-27 05:45:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|835
1748325000000|2025-05-27 05:50:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.1|10361.1|240
1748325300000|2025-05-27 05:55:00|10363.1|10361.1|10362.1|10360.1|10363.1|10361.1|10362.1|10360.1|451
1748325600000|2025-05-27 06:00:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|3875
1748325900000|2025-05-27 06:05:00|10363.3|10361.3|10362.1|10360.1|10363.7|10361.7|10362.1|10360.1|687
1748326200000|2025-05-27 06:10:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|509
1748326500000|2025-05-27 06:15:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|561
1748326800000|2025-05-27 06:20:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|657
1748327100000|2025-05-27 06:25:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|319
1748327400000|2025-05-27 06:30:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|1222
1748327700000|2025-05-27 06:35:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|1374
1748328000000|2025-05-27 06:40:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10361.5|10359.5|378
1748328300000|2025-05-27 06:45:00|10361.9|10359.9|10362.5|10360.5|10362.5|10360.5|10361.9|10359.9|1336
1748328600000|2025-05-27 06:50:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|366
1748328900000|2025-05-27 06:55:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|439
1748329200000|2025-05-27 07:00:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1715
1748329500000|2025-05-27 07:05:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1097
1748329800000|2025-05-27 07:10:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1407
1748330100000|2025-05-27 07:15:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1498
1748330400000|2025-05-27 07:20:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|547
1748330700000|2025-05-27 07:25:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|2638
1748331000000|2025-05-27 07:30:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10362.1|10360.1|2370
1748331300000|2025-05-27 07:35:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1004
1748331600000|2025-05-27 07:40:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|980
1748331900000|2025-05-27 07:45:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|5748
1748332200000|2025-05-27 07:50:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1332
1748332500000|2025-05-27 07:55:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1021
1748332800000|2025-05-27 08:00:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|799
1748333100000|2025-05-27 08:05:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|2698
1748333400000|2025-05-27 08:10:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|562
1748333700000|2025-05-27 08:15:00|10363.1|10361.1|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|1128
1748334000000|2025-05-27 08:20:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.1|10361.1|1258
1748334300000|2025-05-27 08:25:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1093
1748334600000|2025-05-27 08:30:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|449
1748334900000|2025-05-27 08:35:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|2984
1748335200000|2025-05-27 08:40:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|2782
1748335500000|2025-05-27 08:45:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|3466
1748335800000|2025-05-27 08:50:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|8969
1748336100000|2025-05-27 08:55:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|1974
1748336400000|2025-05-27 09:00:00|||||||||478
1748336700000|2025-05-27 09:05:00|||||||||396
1748337000000|2025-05-27 09:10:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|3212
1748337300000|2025-05-27 09:15:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2795
1748337600000|2025-05-27 09:20:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|5218
1748337900000|2025-05-27 09:25:00|10361.7|10359.7|10362.5|10360.5|10362.7|10360.7|10361.7|10359.7|489
1748338200000|2025-05-27 09:30:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|729
1748338500000|2025-05-27 09:35:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|2540
1748338800000|2025-05-27 09:40:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|1715
1748339100000|2025-05-27 09:45:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|550
1748339400000|2025-05-27 09:50:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1012
1748339700000|2025-05-27 09:55:00|||||||||281
1748340000000|2025-05-27 10:00:00|||||||||2702
1748340300000|2025-05-27 10:05:00|10362.1|10360.1|10362.3|10360.3|10362.5|10360.5|10361.9|10359.9|7409
1748340600000|2025-05-27 10:10:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|482
1748340900000|2025-05-27 10:15:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1212
1748341200000|2025-05-27 10:20:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|571
1748341500000|2025-05-27 10:25:00|10362.3|10360.3|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|2902
1748341800000|2025-05-27 10:30:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|15520
1748342100000|2025-05-27 10:35:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|1413
1748342400000|2025-05-27 10:40:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1608
1748342700000|2025-05-27 10:45:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|6462
1748343000000|2025-05-27 10:50:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|904
1748343300000|2025-05-27 10:55:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1138
1748343600000|2025-05-27 11:00:00|||||||||1375
1748343900000|2025-05-27 11:05:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|2406
1748344200000|2025-05-27 11:10:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|9608
1748344500000|2025-05-27 11:15:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|6009
1748344800000|2025-05-27 11:20:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|846
1748345100000|2025-05-27 11:25:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|2215
1748345400000|2025-05-27 11:30:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|979
1748345700000|2025-05-27 11:35:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1734
1748346000000|2025-05-27 11:40:00|10362.7|10360.7|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|3240
1748346300000|2025-05-27 11:45:00|10362.3|10360.3|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|3338
1748346600000|2025-05-27 11:50:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|10368
1748346900000|2025-05-27 11:55:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|3122
1748347200000|2025-05-27 12:00:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|3537
1748347500000|2025-05-27 12:05:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|3363
1748347800000|2025-05-27 12:10:00|10362.1|10360.1|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|4228
1748348100000|2025-05-27 12:15:00|10362.3|10360.3|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|31012
1748348400000|2025-05-27 12:20:00|10363.3|10361.3|10360.6|10358.6|10363.3|10361.3|10360.6|10358.6|13372
1748348700000|2025-05-27 12:25:00|10361|10359|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|8843
1748349000000|2025-05-27 12:30:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|15225
1748349300000|2025-05-27 12:35:00|10360.6|10358.6|10361.7|10359.7|10362.1|10360.1|10360.6|10358.6|34596
1748349600000|2025-05-27 12:40:00|10362.1|10360.1|10364.1|10362.1|10364.5|10362.5|10362.1|10360.1|6327
1748349900000|2025-05-27 12:45:00|10363.7|10361.7|10362.5|10360.5|10363.7|10361.7|10362.5|10360.5|27813
1748350200000|2025-05-27 12:50:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|7054
1748350500000|2025-05-27 12:55:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|11886
1748350800000|2025-05-27 13:00:00|10362.7|10360.7|10363.3|10361.3|10363.7|10361.7|10362.5|10360.5|7513
1748351100000|2025-05-27 13:05:00|10363.7|10361.7|10362.5|10360.5|10363.7|10361.7|10362.5|10360.5|8430
1748351400000|2025-05-27 13:10:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|2844
1748351700000|2025-05-27 13:15:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|5881
1748352000000|2025-05-27 13:20:00|10362.9|10360.9|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|3445
1748352300000|2025-05-27 13:25:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|6016
1748352600000|2025-05-27 13:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|28930
1748352900000|2025-05-27 13:35:00|10363.3|10361.3|10362.5|10360.5|10363.7|10361.7|10362.1|10360.1|24951
1748353200000|2025-05-27 13:40:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|51262
1748353500000|2025-05-27 13:45:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|30263
1748353800000|2025-05-27 13:50:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|46824
1748354100000|2025-05-27 13:55:00|10361.2|10359.2|10361.9|10359.9|10362.1|10360.1|10361|10359|30225
1748354400000|2025-05-27 14:00:00|10361.7|10359.7|10361|10359|10361.7|10359.7|10360.4|10358.4|5042
1748354700000|2025-05-27 14:05:00|10361.4|10359.4|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|3608
1748355000000|2025-05-27 14:10:00|10361.7|10359.7|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|37495
1748355300000|2025-05-27 14:15:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|6662
1748355600000|2025-05-27 14:20:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|17537
1748355900000|2025-05-27 14:25:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|2728
1748356200000|2025-05-27 14:30:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|2332
1748356500000|2025-05-27 14:35:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|12297
1748356800000|2025-05-27 14:40:00|10362.9|10360.9|10362.1|10360.1|10364.1|10362.1|10362.1|10360.1|21948
1748357100000|2025-05-27 14:45:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|3447
1748357400000|2025-05-27 14:50:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|13747
1748357700000|2025-05-27 14:55:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|34940
1748358000000|2025-05-27 15:00:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|9637
1748358300000|2025-05-27 15:05:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|4967
1748358600000|2025-05-27 15:10:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1755
1748358900000|2025-05-27 15:15:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|25137
1748359200000|2025-05-27 15:20:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|3192
1748359500000|2025-05-27 15:25:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|51449
1748359800000|2025-05-27 15:30:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|17033
1748360100000|2025-05-27 15:35:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|3954
1748360400000|2025-05-27 15:40:00|10364.1|10362.1|10364.1|10362.1|10364.3|10362.3|10364.1|10362.1|2104
1748360700000|2025-05-27 15:45:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|3104
1748361000000|2025-05-27 15:50:00|10363.1|10361.1|10364.1|10362.1|10364.5|10362.5|10362.9|10360.9|10042
1748361300000|2025-05-27 15:55:00|10363.9|10361.9|10364.1|10362.1|10364.1|10362.1|10363.9|10361.9|7542
1748361600000|2025-05-27 16:00:00|10363.7|10361.7|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|9406
1748361900000|2025-05-27 16:05:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|6614
1748362200000|2025-05-27 16:10:00|||||||||3419
1748362500000|2025-05-27 16:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|22179
1748362800000|2025-05-27 16:20:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|3739
1748363100000|2025-05-27 16:25:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|9798
1748363400000|2025-05-27 16:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|3964
1748363700000|2025-05-27 16:35:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|8914
1748364000000|2025-05-27 16:40:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|3962
1748364300000|2025-05-27 16:45:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|3872
1748364600000|2025-05-27 16:50:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|8288
1748364900000|2025-05-27 16:55:00|10362.7|10360.7|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|32284
1748365200000|2025-05-27 17:00:00|10362.9|10360.9|10363.7|10361.7|10364.5|10362.5|10362.9|10360.9|2913
1748365500000|2025-05-27 17:05:00|10364.1|10362.1|10362.9|10360.9|10364.1|10362.1|10362.5|10360.5|33992
1748365800000|2025-05-27 17:10:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|47983
1748366100000|2025-05-27 17:15:00|||||||||5804
1748366400000|2025-05-27 17:20:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|9889
1748366700000|2025-05-27 17:25:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|3669
1748367000000|2025-05-27 17:30:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|2449
1748367300000|2025-05-27 17:35:00|10363.1|10361.1|10363.3|10361.3|10363.7|10361.7|10363.1|10361.1|5406
1748367600000|2025-05-27 17:40:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|45400
1748367900000|2025-05-27 17:45:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|7643
1748368200000|2025-05-27 17:50:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|8428
1748368500000|2025-05-27 17:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|9289
1748368800000|2025-05-27 18:00:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|4391
1748369100000|2025-05-27 18:05:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|14670
1748369400000|2025-05-27 18:10:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|15160
1748369700000|2025-05-27 18:15:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|2096
1748370000000|2025-05-27 18:20:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|2653
1748370300000|2025-05-27 18:25:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|1748
1748370600000|2025-05-27 18:30:00|||||||||3086
1748370900000|2025-05-27 18:35:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|1730
1748371200000|2025-05-27 18:40:00|||||||||2101
1748371500000|2025-05-27 18:45:00|10366|10364|10366|10364|10366|10364|10366|10364|1671
1748371800000|2025-05-27 18:50:00|||||||||15514
1748372100000|2025-05-27 18:55:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|10058
1748372400000|2025-05-27 19:00:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|1749
1748372700000|2025-05-27 19:05:00|10365.8|10363.8|10365.6|10363.6|10365.8|10363.8|10365.6|10363.6|941
1748373000000|2025-05-27 19:10:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|1677
1748373300000|2025-05-27 19:15:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|4211
1748373600000|2025-05-27 19:20:00|10365.1|10363.1|10364.5|10362.5|10365.6|10363.6|10364.5|10362.5|2636
1748373900000|2025-05-27 19:25:00|||||||||1867
1748374200000|2025-05-27 19:30:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1225
1748374500000|2025-05-27 19:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|2612
1748374800000|2025-05-27 19:40:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|8126
1748375100000|2025-05-27 19:45:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|10039
1748375400000|2025-05-27 19:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1599
1748375700000|2025-05-27 19:55:00|10363.9|10361.9|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|10968
1748376000000|2025-05-27 20:00:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1060
1748376300000|2025-05-27 20:05:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1620
1748376600000|2025-05-27 20:10:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|2238
1748376900000|2025-05-27 20:15:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|427
1748377200000|2025-05-27 20:20:00|10362.7|10360.7|10363.7|10361.7|10363.7|10361.7|10362.7|10360.7|4827
1748377500000|2025-05-27 20:25:00|||||||||676
1748377800000|2025-05-27 20:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|1368
1748378100000|2025-05-27 20:35:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|1192
1748378400000|2025-05-27 20:40:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|942
1748378700000|2025-05-27 20:45:00|||||||||1640
1748379000000|2025-05-27 20:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|6643
1748379300000|2025-05-27 20:55:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|1257
1748383200000|2025-05-27 22:00:00|10363.3|10361.3|10363.1|10361.1|10363.7|10361.7|10362.9|10360.9|66
1748383500000|2025-05-27 22:05:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|203
1748383800000|2025-05-27 22:10:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|625
1748384100000|2025-05-27 22:15:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|215
1748384400000|2025-05-27 22:20:00|||||||||2
1748384700000|2025-05-27 22:25:00|||||||||42
1748385000000|2025-05-27 22:30:00|||||||||125
1748385300000|2025-05-27 22:35:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|439
1748385600000|2025-05-27 22:40:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|91
1748385900000|2025-05-27 22:45:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10363.1|10361.1|20
1748386200000|2025-05-27 22:50:00|||||||||1
1748386500000|2025-05-27 22:55:00|||||||||4
1748386800000|2025-05-27 23:00:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|105
1748387100000|2025-05-27 23:05:00|||||||||433
1748387400000|2025-05-27 23:10:00|||||||||55
1748388000000|2025-05-27 23:20:00|||||||||13
1748388300000|2025-05-27 23:25:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|149
1748388600000|2025-05-27 23:30:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.1|10361.1|140
1748388900000|2025-05-27 23:35:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|132
1748389200000|2025-05-27 23:40:00|||||||||135
1748389500000|2025-05-27 23:45:00|||||||||92
1748389800000|2025-05-27 23:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|213
1748390100000|2025-05-27 23:55:00|||||||||139
1748390400000|2025-05-28 00:00:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|349
1748390700000|2025-05-28 00:05:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|195
1748391000000|2025-05-28 00:10:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|286
1748391300000|2025-05-28 00:15:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|315
1748391600000|2025-05-28 00:20:00|10363.3|10361.3|10363.3|10361.3|10363.5|10361.5|10363.3|10361.3|154
1748391900000|2025-05-28 00:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|179
1748392200000|2025-05-28 00:30:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|111
1748392500000|2025-05-28 00:35:00|10363.5|10361.5|10363.7|10361.7|10363.7|10361.7|10363.5|10361.5|337
1748392800000|2025-05-28 00:40:00|||||||||1388
1748393100000|2025-05-28 00:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|261
1748393400000|2025-05-28 00:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|485
1748393700000|2025-05-28 00:55:00|||||||||219
1748394000000|2025-05-28 01:00:00|||||||||33
1748394300000|2025-05-28 01:05:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|76
1748394600000|2025-05-28 01:10:00|10362.7|10360.7|10361.7|10359.7|10362.7|10360.7|10361.7|10359.7|729
1748394900000|2025-05-28 01:15:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|498
1748395200000|2025-05-28 01:20:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|70
1748395500000|2025-05-28 01:25:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|386
1748395800000|2025-05-28 01:30:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|447
1748396100000|2025-05-28 01:35:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|512
1748396400000|2025-05-28 01:40:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|202
1748396700000|2025-05-28 01:45:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|72
1748397000000|2025-05-28 01:50:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|35
1748397300000|2025-05-28 01:55:00|||||||||220
1748397600000|2025-05-28 02:00:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|4903
1748397900000|2025-05-28 02:05:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|504
1748398200000|2025-05-28 02:10:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|1114
1748398500000|2025-05-28 02:15:00|||||||||87
1748398800000|2025-05-28 02:20:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.9|10359.9|20
1748399100000|2025-05-28 02:25:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|12
1748399400000|2025-05-28 02:30:00|||||||||6
1748399700000|2025-05-28 02:35:00|||||||||8
1748400000000|2025-05-28 02:40:00|||||||||156
1748400300000|2025-05-28 02:45:00|||||||||14
1748400600000|2025-05-28 02:50:00|10362.1|10360.1|10361.9|10359.9|10362.1|10360.1|10361.7|10359.7|203
1748400900000|2025-05-28 02:55:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|181
1748401200000|2025-05-28 03:00:00|||||||||209
1748401500000|2025-05-28 03:05:00|||||||||28
1748401800000|2025-05-28 03:10:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|69
1748402100000|2025-05-28 03:15:00|||||||||770
1748402400000|2025-05-28 03:20:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|228
1748402700000|2025-05-28 03:25:00|||||||||386
1748403000000|2025-05-28 03:30:00|10361.7|10359.7|10361.7|10359.7|10361.9|10359.9|10361.4|10359.4|212
1748403300000|2025-05-28 03:35:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|375
1748403600000|2025-05-28 03:40:00|10361.5|10359.5|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|172
1748403900000|2025-05-28 03:45:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|490
1748404200000|2025-05-28 03:50:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|153
1748404500000|2025-05-28 03:55:00|||||||||1134
1748404800000|2025-05-28 04:00:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|108
1748405100000|2025-05-28 04:05:00|||||||||27
1748405400000|2025-05-28 04:10:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|602
1748405700000|2025-05-28 04:15:00|||||||||502
1748406000000|2025-05-28 04:20:00|||||||||519
1748406300000|2025-05-28 04:25:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|2321
1748406600000|2025-05-28 04:30:00|10360.8|10358.8|10361|10359|10361|10359|10360.6|10358.6|179
1748406900000|2025-05-28 04:35:00|||||||||187
1748407200000|2025-05-28 04:40:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|179
1748407500000|2025-05-28 04:45:00|||||||||529
1748407800000|2025-05-28 04:50:00|||||||||42
1748408100000|2025-05-28 04:55:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|30
1748408400000|2025-05-28 05:00:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|222
1748408700000|2025-05-28 05:05:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|301
1748409000000|2025-05-28 05:10:00|10361|10359|10361|10359|10361.2|10359.2|10361|10359|108
1748409300000|2025-05-28 05:15:00|||||||||7
1748409600000|2025-05-28 05:20:00|||||||||13
1748409900000|2025-05-28 05:25:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|213
1748410200000|2025-05-28 05:30:00|||||||||45
1748410500000|2025-05-28 05:35:00|||||||||289
1748410800000|2025-05-28 05:40:00|||||||||94
1748411100000|2025-05-28 05:45:00|10361.4|10359.4|10361.2|10359.2|10361.4|10359.4|10361|10359|627
1748411400000|2025-05-28 05:50:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|290
1748411700000|2025-05-28 05:55:00|||||||||104
1748412000000|2025-05-28 06:00:00|10361.5|10359.5|10362.1|10360.1|10362.1|10360.1|10361.5|10359.5|557
1748412300000|2025-05-28 06:05:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|845
1748412600000|2025-05-28 06:10:00|||||||||123
1748412900000|2025-05-28 06:15:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|167
1748413200000|2025-05-28 06:20:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|1614
1748413500000|2025-05-28 06:25:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|402
1748413800000|2025-05-28 06:30:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10361.5|10359.5|159
1748414100000|2025-05-28 06:35:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.9|10359.9|1210
1748414400000|2025-05-28 06:40:00|||||||||193
1748414700000|2025-05-28 06:45:00|||||||||1218
1748415000000|2025-05-28 06:50:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|234
1748415300000|2025-05-28 06:55:00|10361.9|10359.9|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|1373
1748415600000|2025-05-28 07:00:00|10362.3|10360.3|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|933
1748415900000|2025-05-28 07:05:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|3282
1748416200000|2025-05-28 07:10:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|530
1748416500000|2025-05-28 07:15:00|||||||||795
1748416800000|2025-05-28 07:20:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1891
1748417100000|2025-05-28 07:25:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1115
1748417400000|2025-05-28 07:30:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|291
1748417700000|2025-05-28 07:35:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|3953
1748418000000|2025-05-28 07:40:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|613
1748418300000|2025-05-28 07:45:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1935
1748418600000|2025-05-28 07:50:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|1031
1748418900000|2025-05-28 07:55:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|3046
1748419200000|2025-05-28 08:00:00|10362.7|10360.7|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|1308
1748419500000|2025-05-28 08:05:00|10362.3|10360.3|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|1017
1748419800000|2025-05-28 08:10:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|4961
1748420100000|2025-05-28 08:15:00|||||||||498
1748420400000|2025-05-28 08:20:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|972
1748420700000|2025-05-28 08:25:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|907
1748421000000|2025-05-28 08:30:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1064
1748421300000|2025-05-28 08:35:00|10363.1|10361.1|10362.9|10360.9|10363.1|10361.1|10362.9|10360.9|774
1748421600000|2025-05-28 08:40:00|10362.7|10360.7|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1906
1748421900000|2025-05-28 08:45:00|||||||||487
1748422200000|2025-05-28 08:50:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|894
1748422500000|2025-05-28 08:55:00|||||||||233
1748422800000|2025-05-28 09:00:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|547
1748423100000|2025-05-28 09:05:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|1440
1748423400000|2025-05-28 09:10:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10363.1|10361.1|241
1748423700000|2025-05-28 09:15:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|162
1748424000000|2025-05-28 09:20:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1853
1748424300000|2025-05-28 09:25:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|835
1748424600000|2025-05-28 09:30:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1390
1748424900000|2025-05-28 09:35:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|371
1748425200000|2025-05-28 09:40:00|10362.7|10360.7|10362.5|10360.5|10362.7|10360.7|10362.5|10360.5|199
1748425500000|2025-05-28 09:45:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.7|10360.7|2194
1748425800000|2025-05-28 09:50:00|||||||||143
1748426100000|2025-05-28 09:55:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1700
1748426400000|2025-05-28 10:00:00|||||||||528
1748426700000|2025-05-28 10:05:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|632
1748427000000|2025-05-28 10:10:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|366
1748427300000|2025-05-28 10:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|539
1748427600000|2025-05-28 10:20:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|8577
1748427900000|2025-05-28 10:25:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|4018
1748428200000|2025-05-28 10:30:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|899
1748428500000|2025-05-28 10:35:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|828
1748428800000|2025-05-28 10:40:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|2333
1748429100000|2025-05-28 10:45:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|585
1748429400000|2025-05-28 10:50:00|10361.5|10359.5|10361|10359|10361.7|10359.7|10360.6|10358.6|3465
1748429700000|2025-05-28 10:55:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|409
1748430000000|2025-05-28 11:00:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|567
1748430300000|2025-05-28 11:05:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|896
1748430600000|2025-05-28 11:10:00|||||||||150
1748430900000|2025-05-28 11:15:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|6896
1748431200000|2025-05-28 11:20:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|1176
1748431500000|2025-05-28 11:25:00|||||||||713
1748431800000|2025-05-28 11:30:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|3476
1748432100000|2025-05-28 11:35:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2932
1748432400000|2025-05-28 11:40:00|||||||||277
1748432700000|2025-05-28 11:45:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|6415
1748433000000|2025-05-28 11:50:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|3481
1748433300000|2025-05-28 11:55:00|||||||||3428
1748433600000|2025-05-28 12:00:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|3809
1748433900000|2025-05-28 12:05:00|10363.5|10361.5|10364.5|10362.5|10364.5|10362.5|10363.5|10361.5|8060
1748434200000|2025-05-28 12:10:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|6473
1748434500000|2025-05-28 12:15:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|6693
1748434800000|2025-05-28 12:20:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|30217
1748435100000|2025-05-28 12:25:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|3514
1748435400000|2025-05-28 12:30:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|2685
1748435700000|2025-05-28 12:35:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|6888
1748436000000|2025-05-28 12:40:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|4894
1748436300000|2025-05-28 12:45:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|5199
1748436600000|2025-05-28 12:50:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1845
1748436900000|2025-05-28 12:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|2333
1748437200000|2025-05-28 13:00:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|8528
1748437500000|2025-05-28 13:05:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|2828
1748437800000|2025-05-28 13:10:00|10361.4|10359.4|10360.2|10358.2|10361.4|10359.4|10360.2|10358.2|6942
1748438100000|2025-05-28 13:15:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|1208
1748438400000|2025-05-28 13:20:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|10368
1748438700000|2025-05-28 13:25:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|4426
1748439000000|2025-05-28 13:30:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|5000
1748439300000|2025-05-28 13:35:00|10360.6|10358.6|10360.2|10358.2|10361.4|10359.4|10360.2|10358.2|3157
1748439600000|2025-05-28 13:40:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|2841
1748439900000|2025-05-28 13:45:00|10359|10357|10359.8|10357.8|10359.8|10357.8|10359|10357|2324
1748440200000|2025-05-28 13:50:00|||||||||918
1748440500000|2025-05-28 13:55:00|10359.4|10357.4|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|8651
1748440800000|2025-05-28 14:00:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|20022
1748441100000|2025-05-28 14:05:00|10358.6|10356.6|10359.8|10357.8|10360.2|10358.2|10358.6|10356.6|21668
1748441400000|2025-05-28 14:10:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|11632
1748441700000|2025-05-28 14:15:00|10360.4|10358.4|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|4444
1748442000000|2025-05-28 14:20:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|3119
1748442300000|2025-05-28 14:25:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|8460
1748442600000|2025-05-28 14:30:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|2878
1748442900000|2025-05-28 14:35:00|10359.4|10357.4|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|4627
1748443200000|2025-05-28 14:40:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|12548
1748443500000|2025-05-28 14:45:00|10359.6|10357.6|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|1672
1748443800000|2025-05-28 14:50:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|5780
1748444100000|2025-05-28 14:55:00|10359|10357|10358.2|10356.2|10359|10357|10358.2|10356.2|4837
1748444400000|2025-05-28 15:00:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1885
1748444700000|2025-05-28 15:05:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|3834
1748445000000|2025-05-28 15:10:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|2551
1748445300000|2025-05-28 15:15:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2133
1748445600000|2025-05-28 15:20:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|2381
1748445900000|2025-05-28 15:25:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|8419
1748446200000|2025-05-28 15:30:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|3631
1748446500000|2025-05-28 15:35:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1921
1748446800000|2025-05-28 15:40:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|16370
1748447100000|2025-05-28 15:45:00|||||||||3560
1748447400000|2025-05-28 15:50:00|||||||||2337
1748447700000|2025-05-28 15:55:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|3487
1748448000000|2025-05-28 16:00:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10171
1748448300000|2025-05-28 16:05:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1216
1748448600000|2025-05-28 16:10:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|6161
1748448900000|2025-05-28 16:15:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|1691
1748449200000|2025-05-28 16:20:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|33824
1748449500000|2025-05-28 16:25:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|1368
1748449800000|2025-05-28 16:30:00|||||||||848
1748450100000|2025-05-28 16:35:00|||||||||1092
1748450400000|2025-05-28 16:40:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|2640
1748450700000|2025-05-28 16:45:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|2353
1748451000000|2025-05-28 16:50:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|3442
1748451300000|2025-05-28 16:55:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|2087
1748451600000|2025-05-28 17:00:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|2220
1748451900000|2025-05-28 17:05:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|4207
1748452200000|2025-05-28 17:10:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|3342
1748452500000|2025-05-28 17:15:00|||||||||2895
1748452800000|2025-05-28 17:20:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|6157
1748453100000|2025-05-28 17:25:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|2256
1748453400000|2025-05-28 17:30:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1777
1748453700000|2025-05-28 17:35:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|470
1748454000000|2025-05-28 17:40:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|502
1748454300000|2025-05-28 17:45:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|778
1748454600000|2025-05-28 17:50:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|1093
1748454900000|2025-05-28 17:55:00|10355.1|10353.1|10356.1|10354.1|10356.3|10354.3|10355.1|10353.1|2485
1748455200000|2025-05-28 18:00:00|10355.9|10353.9|10356.7|10354.7|10357.4|10355.4|10355.9|10353.9|3765
1748455500000|2025-05-28 18:05:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|3303
1748455800000|2025-05-28 18:10:00|10358|10356|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1477
1748456100000|2025-05-28 18:15:00|10357.1|10355.1|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|1905
1748456400000|2025-05-28 18:20:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1307
1748456700000|2025-05-28 18:25:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|2242
1748457000000|2025-05-28 18:30:00|10355.5|10353.5|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|3461
1748457300000|2025-05-28 18:35:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|2376
1748457600000|2025-05-28 18:40:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1011
1748457900000|2025-05-28 18:45:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|20666
1748458200000|2025-05-28 18:50:00|10357.1|10355.1|10357.4|10355.4|10358.2|10356.2|10357.1|10355.1|5766
1748458500000|2025-05-28 18:55:00|10357.8|10355.8|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1993
1748458800000|2025-05-28 19:00:00|10357.6|10355.6|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|28184
1748459100000|2025-05-28 19:05:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|879
1748459400000|2025-05-28 19:10:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|2732
1748459700000|2025-05-28 19:15:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|1887
1748460000000|2025-05-28 19:20:00|||||||||6745
1748460300000|2025-05-28 19:25:00|||||||||1149
1748460600000|2025-05-28 19:30:00|||||||||646
1748460900000|2025-05-28 19:35:00|10357.6|10355.6|10357.4|10355.4|10357.6|10355.6|10357.1|10355.1|3761
1748461200000|2025-05-28 19:40:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1543
1748461500000|2025-05-28 19:45:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|3786
1748461800000|2025-05-28 19:50:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|4309
1748462100000|2025-05-28 19:55:00|10356.7|10354.7|10357.8|10355.8|10357.8|10355.8|10356.7|10354.7|5222
1748462400000|2025-05-28 20:00:00|10357.4|10355.4|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|12082
1748462700000|2025-05-28 20:05:00|||||||||260
1748463000000|2025-05-28 20:10:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|8604
1748463300000|2025-05-28 20:15:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|841
1748463600000|2025-05-28 20:20:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|2095
1748463900000|2025-05-28 20:25:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|822
1748464200000|2025-05-28 20:30:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|5647
1748464500000|2025-05-28 20:35:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|581
1748464800000|2025-05-28 20:40:00|||||||||872
1748465100000|2025-05-28 20:45:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|3321
1748465400000|2025-05-28 20:50:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|1497
1748465700000|2025-05-28 20:55:00|10357.8|10355.8|10357.6|10355.6|10357.8|10355.8|10357.4|10355.4|2529
1748469600000|2025-05-28 22:00:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|472
1748469900000|2025-05-28 22:05:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|243
1748470200000|2025-05-28 22:10:00|10357.3|10355.3|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|223
1748470500000|2025-05-28 22:15:00|||||||||2
1748470800000|2025-05-28 22:20:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|332
1748471100000|2025-05-28 22:25:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|128
1748471400000|2025-05-28 22:30:00|||||||||7
1748471700000|2025-05-28 22:35:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|88
1748472000000|2025-05-28 22:40:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|1545
1748472300000|2025-05-28 22:45:00|||||||||2
1748472600000|2025-05-28 22:50:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|210
1748472900000|2025-05-28 22:55:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|117
1748473200000|2025-05-28 23:00:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|485
1748473500000|2025-05-28 23:05:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|214
1748473800000|2025-05-28 23:10:00|10355.9|10353.9|10353.1|10351.1|10355.9|10353.9|10353.1|10351.1|1175
1748474100000|2025-05-28 23:15:00|10352.8|10350.8|10352.4|10350.4|10353.1|10351.1|10350.4|10348.4|3404
1748474400000|2025-05-28 23:20:00|10352.2|10350.2|10351.6|10349.6|10352.4|10350.4|10350.8|10348.8|2437
1748474700000|2025-05-28 23:25:00|10352|10350|10353.1|10351.1|10353.5|10351.5|10352|10350|607
1748475000000|2025-05-28 23:30:00|10353.5|10351.5|10351.6|10349.6|10353.5|10351.5|10351.6|10349.6|1454
1748475300000|2025-05-28 23:35:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350|10348|2592
1748475600000|2025-05-28 23:40:00|10350.8|10348.8|10348.9|10346.9|10350.8|10348.8|10348.5|10346.5|2583
1748475900000|2025-05-28 23:45:00|10349.2|10347.2|10350.4|10348.4|10350.8|10348.8|10349.2|10347.2|1971
1748476200000|2025-05-28 23:50:00|10350.8|10348.8|10352|10350|10352.4|10350.4|10350.8|10348.8|1572
1748476500000|2025-05-28 23:55:00|10351.6|10349.6|10350|10348|10351.6|10349.6|10350|10348|1257
1748476800000|2025-05-29 00:00:00|10349.6|10347.6|10349.2|10347.2|10350.4|10348.4|10348.1|10346.1|2351
1748477100000|2025-05-29 00:05:00|10349.6|10347.6|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|1440
1748477400000|2025-05-29 00:10:00|10349.2|10347.2|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|487
1748477700000|2025-05-29 00:15:00|10349.2|10347.2|10347.7|10345.7|10349.6|10347.6|10347.7|10345.7|2844
1748478000000|2025-05-29 00:20:00|10348.1|10346.1|10346.5|10344.5|10348.5|10346.5|10345.7|10343.7|3248
1748478300000|2025-05-29 00:25:00|10346.9|10344.9|10348.1|10346.1|10348.1|10346.1|10346.5|10344.5|2356
1748478600000|2025-05-29 00:30:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.1|10346.1|1636
1748478900000|2025-05-29 00:35:00|10348.9|10346.9|10350|10348|10350|10348|10348.9|10346.9|952
1748479200000|2025-05-29 00:40:00|10349.6|10347.6|10348.1|10346.1|10350|10348|10348.1|10346.1|1443
1748479500000|2025-05-29 00:45:00|10348.5|10346.5|10348.1|10346.1|10350|10348|10348.1|10346.1|2891
1748479800000|2025-05-29 00:50:00|10348.5|10346.5|10349.2|10347.2|10349.6|10347.6|10348.5|10346.5|756
1748480100000|2025-05-29 00:55:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|704
1748480400000|2025-05-29 01:00:00|10349.2|10347.2|10350|10348|10350|10348|10348.9|10346.9|529
1748480700000|2025-05-29 01:05:00|10349.6|10347.6|10351.2|10349.2|10351.6|10349.6|10349.2|10347.2|1151
1748481000000|2025-05-29 01:10:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|772
1748481300000|2025-05-29 01:15:00|10350.8|10348.8|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|1040
1748481600000|2025-05-29 01:20:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|267
1748481900000|2025-05-29 01:25:00|10351.4|10349.4|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|542
1748482200000|2025-05-29 01:30:00|10352|10350|10352|10350|10353.1|10351.1|10352|10350|1856
1748482500000|2025-05-29 01:35:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|408
1748482800000|2025-05-29 01:40:00|10352.8|10350.8|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|824
1748483100000|2025-05-29 01:45:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|1391
1748483400000|2025-05-29 01:50:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|1013
1748483700000|2025-05-29 01:55:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|937
1748484000000|2025-05-29 02:00:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|262
1748484300000|2025-05-29 02:05:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|158
1748484600000|2025-05-29 02:10:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|72
1748484900000|2025-05-29 02:15:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1032
1748485200000|2025-05-29 02:20:00|10353.7|10351.7|10353.9|10351.9|10354.1|10352.1|10353.7|10351.7|583
1748485500000|2025-05-29 02:25:00|||||||||157
1748485800000|2025-05-29 02:30:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|242
1748486100000|2025-05-29 02:35:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|429
1748486400000|2025-05-29 02:40:00|10353.7|10351.7|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1341
1748486700000|2025-05-29 02:45:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|604
1748487000000|2025-05-29 02:50:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1750
1748487300000|2025-05-29 02:55:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|791
1748487600000|2025-05-29 03:00:00|10352.8|10350.8|10353.5|10351.5|10353.5|10351.5|10352.8|10350.8|133
1748487900000|2025-05-29 03:05:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|122
1748488200000|2025-05-29 03:10:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|369
1748488500000|2025-05-29 03:15:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352|10350|393
1748488800000|2025-05-29 03:20:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|13
1748489100000|2025-05-29 03:25:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|354
1748489400000|2025-05-29 03:30:00|10352.6|10350.6|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|67
1748489700000|2025-05-29 03:35:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|366
1748490000000|2025-05-29 03:40:00|10352.6|10350.6|10352.8|10350.8|10352.8|10350.8|10352.6|10350.6|268
1748490300000|2025-05-29 03:45:00|||||||||20
1748490600000|2025-05-29 03:50:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|614
1748490900000|2025-05-29 03:55:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|174
1748491200000|2025-05-29 04:00:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|89
1748491500000|2025-05-29 04:05:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|327
1748491800000|2025-05-29 04:10:00|||||||||77
1748492100000|2025-05-29 04:15:00|10353|10351|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|266
1748492400000|2025-05-29 04:20:00|10352.6|10350.6|10352.6|10350.6|10352.8|10350.8|10352.6|10350.6|103
1748492700000|2025-05-29 04:25:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|49
1748493000000|2025-05-29 04:30:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|225
1748493300000|2025-05-29 04:35:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|773
1748493600000|2025-05-29 04:40:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|2033
1748493900000|2025-05-29 04:45:00|10352.2|10350.2|10352.4|10350.4|10352.4|10350.4|10352|10350|53
1748494200000|2025-05-29 04:50:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|276
1748494500000|2025-05-29 04:55:00|||||||||98
1748494800000|2025-05-29 05:00:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|236
1748495100000|2025-05-29 05:05:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|90
1748495400000|2025-05-29 05:10:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|137
1748495700000|2025-05-29 05:15:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|24
1748496000000|2025-05-29 05:20:00|||||||||7
1748496300000|2025-05-29 05:25:00|||||||||3
1748496600000|2025-05-29 05:30:00|10352|10350|10352|10350|10352|10350|10352|10350|313
1748496900000|2025-05-29 05:35:00|10351.6|10349.6|10352.4|10350.4|10352.8|10350.8|10351.6|10349.6|775
1748497200000|2025-05-29 05:40:00|10352.2|10350.2|10352|10350|10352.2|10350.2|10351.6|10349.6|184
1748497500000|2025-05-29 05:45:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|1252
1748497800000|2025-05-29 05:50:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|856
1748498100000|2025-05-29 05:55:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350|10348|1085
1748498400000|2025-05-29 06:00:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|1199
1748498700000|2025-05-29 06:05:00|10350.6|10348.6|10350.4|10348.4|10350.6|10348.6|10350|10348|769
1748499000000|2025-05-29 06:10:00|10350|10348|10350|10348|10350.8|10348.8|10350|10348|1381
1748499300000|2025-05-29 06:15:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|2856
1748499600000|2025-05-29 06:20:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10349.8|10347.8|2177
1748499900000|2025-05-29 06:25:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|959
1748500200000|2025-05-29 06:30:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|1737
1748500500000|2025-05-29 06:35:00|10349.2|10347.2|10350|10348|10350|10348|10349.2|10347.2|2536
1748500800000|2025-05-29 06:40:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|1370
1748501100000|2025-05-29 06:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|234
1748501400000|2025-05-29 06:50:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1192
1748501700000|2025-05-29 06:55:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|600
1748502000000|2025-05-29 07:00:00|10349.6|10347.6|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|1252
1748502300000|2025-05-29 07:05:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1307
1748502600000|2025-05-29 07:10:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|905
1748502900000|2025-05-29 07:15:00|10350.6|10348.6|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1398
1748503200000|2025-05-29 07:20:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|2530
1748503500000|2025-05-29 07:25:00|10350|10348|10350.4|10348.4|10350.8|10348.8|10350|10348|889
1748503800000|2025-05-29 07:30:00|10350.8|10348.8|10349.6|10347.6|10350.8|10348.8|10349.6|10347.6|1225
1748504100000|2025-05-29 07:35:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|922
1748504400000|2025-05-29 07:40:00|10350.4|10348.4|10350|10348|10350.8|10348.8|10350|10348|1196
1748504700000|2025-05-29 07:45:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|1420
1748505000000|2025-05-29 07:50:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|1183
1748505300000|2025-05-29 07:55:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|167
1748505600000|2025-05-29 08:00:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|829
1748505900000|2025-05-29 08:05:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|684
1748506200000|2025-05-29 08:10:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350|10348|280
1748506500000|2025-05-29 08:15:00|10350|10348|10350|10348|10350|10348|10349.8|10347.8|657
1748506800000|2025-05-29 08:20:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|522
1748507100000|2025-05-29 08:25:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350|10348|815
1748507400000|2025-05-29 08:30:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350|10348|1622
1748507700000|2025-05-29 08:35:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1604
1748508000000|2025-05-29 08:40:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|729
1748508300000|2025-05-29 08:45:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|3208
1748508600000|2025-05-29 08:50:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|312
1748508900000|2025-05-29 08:55:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|217
1748509200000|2025-05-29 09:00:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|118
1748509500000|2025-05-29 09:05:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|202
1748509800000|2025-05-29 09:10:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|1121
1748510100000|2025-05-29 09:15:00|10349.6|10347.6|10350|10348|10350|10348|10349.2|10347.2|629
1748510400000|2025-05-29 09:20:00|10349.6|10347.6|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|884
1748510700000|2025-05-29 09:25:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|586
1748511000000|2025-05-29 09:30:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|586
1748511300000|2025-05-29 09:35:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|2223
1748511600000|2025-05-29 09:40:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|598
1748511900000|2025-05-29 09:45:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|434
1748512200000|2025-05-29 09:50:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|941
1748512500000|2025-05-29 09:55:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|1906
1748512800000|2025-05-29 10:00:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|1911
1748513100000|2025-05-29 10:05:00|10348.9|10346.9|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|431
1748513400000|2025-05-29 10:10:00|||||||||812
1748513700000|2025-05-29 10:15:00|10349|10347|10350|10348|10350|10348|10349|10347|854
1748514000000|2025-05-29 10:20:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|325
1748514300000|2025-05-29 10:25:00|10350.2|10348.2|10350|10348|10350.4|10348.4|10350|10348|1362
1748514600000|2025-05-29 10:30:00|10349.8|10347.8|10349.6|10347.6|10350|10348|10349.6|10347.6|1933
1748514900000|2025-05-29 10:35:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|460
1748515200000|2025-05-29 10:40:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|529
1748515500000|2025-05-29 10:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|1022
1748515800000|2025-05-29 10:50:00|10351.4|10349.4|10352.2|10350.2|10352.4|10350.4|10351.4|10349.4|758
1748516100000|2025-05-29 10:55:00|10352.4|10350.4|10350.8|10348.8|10352.4|10350.4|10350.8|10348.8|565
1748516400000|2025-05-29 11:00:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|692
1748516700000|2025-05-29 11:05:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|256
1748517000000|2025-05-29 11:10:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|503
1748517300000|2025-05-29 11:15:00|10350.8|10348.8|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|1587
1748517600000|2025-05-29 11:20:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350|10348|329
1748517900000|2025-05-29 11:25:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.4|10348.4|1518
1748518200000|2025-05-29 11:30:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10351.2|10349.2|558
1748518500000|2025-05-29 11:35:00|10351.6|10349.6|10352|10350|10352|10350|10351.2|10349.2|379
1748518800000|2025-05-29 11:40:00|10352.4|10350.4|10352|10350|10352.8|10350.8|10352|10350|1990
1748519100000|2025-05-29 11:45:00|10351.6|10349.6|10352.4|10350.4|10352.8|10350.8|10351.6|10349.6|829
1748519400000|2025-05-29 11:50:00|10352.8|10350.8|10351.6|10349.6|10352.8|10350.8|10351.6|10349.6|4631
1748519700000|2025-05-29 11:55:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|1158
1748520000000|2025-05-29 12:00:00|10352.8|10350.8|10352.8|10350.8|10353.5|10351.5|10352.4|10350.4|2610
1748520300000|2025-05-29 12:05:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|2057
1748520600000|2025-05-29 12:10:00|10352.8|10350.8|10353.9|10351.9|10353.9|10351.9|10352.4|10350.4|2200
1748520900000|2025-05-29 12:15:00|10353.5|10351.5|10354.7|10352.7|10354.7|10352.7|10353.5|10351.5|2633
1748521200000|2025-05-29 12:20:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|1760
1748521500000|2025-05-29 12:25:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|5712
1748521800000|2025-05-29 12:30:00|10355.9|10353.9|10359|10357|10359.8|10357.8|10354.7|10352.7|10105
1748522100000|2025-05-29 12:35:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359|10357|6076
1748522400000|2025-05-29 12:40:00|10359.8|10357.8|10359|10357|10360.2|10358.2|10359|10357|4521
1748522700000|2025-05-29 12:45:00|10358.6|10356.6|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|1441
1748523000000|2025-05-29 12:50:00|10359|10357|10360.2|10358.2|10360.2|10358.2|10359|10357|4852
1748523300000|2025-05-29 12:55:00|10359.8|10357.8|10360.6|10358.6|10361|10359|10359.8|10357.8|7400
1748523600000|2025-05-29 13:00:00|10361.4|10359.4|10362.1|10360.1|10362.5|10360.5|10361|10359|4493
1748523900000|2025-05-29 13:05:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|2904
1748524200000|2025-05-29 13:10:00|10362.1|10360.1|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|3127
1748524500000|2025-05-29 13:15:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|2507
1748524800000|2025-05-29 13:20:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|1716
1748525100000|2025-05-29 13:25:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|6793
1748525400000|2025-05-29 13:30:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|3912
1748525700000|2025-05-29 13:35:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1211
1748526000000|2025-05-29 13:40:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|1482
1748526300000|2025-05-29 13:45:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|4601
1748526600000|2025-05-29 13:50:00|10365.3|10363.3|10366.4|10364.4|10366.4|10364.4|10364.5|10362.5|3713
1748526900000|2025-05-29 13:55:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|5093
1748527200000|2025-05-29 14:00:00|10366.4|10364.4|10365.3|10363.3|10366.4|10364.4|10364.9|10362.9|3990
1748527500000|2025-05-29 14:05:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|3772
1748527800000|2025-05-29 14:10:00|10365.8|10363.8|10364.5|10362.5|10366|10364|10364.5|10362.5|5561
1748528100000|2025-05-29 14:15:00|10364.9|10362.9|10366.4|10364.4|10366.4|10364.4|10364.5|10362.5|3050
1748528400000|2025-05-29 14:20:00|10366|10364|10364.9|10362.9|10366.4|10364.4|10364.9|10362.9|4714
1748528700000|2025-05-29 14:25:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|2674
1748529000000|2025-05-29 14:30:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|5068
1748529300000|2025-05-29 14:35:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|3715
1748529600000|2025-05-29 14:40:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|2403
1748529900000|2025-05-29 14:45:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|906
1748530200000|2025-05-29 14:50:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|1661
1748530500000|2025-05-29 14:55:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|912
1748530800000|2025-05-29 15:00:00|10364.5|10362.5|10366|10364|10366|10364|10364.5|10362.5|4008
1748531100000|2025-05-29 15:05:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|1682
1748531400000|2025-05-29 15:10:00|10365.6|10363.6|10366.8|10364.8|10366.8|10364.8|10365.6|10363.6|897
1748531700000|2025-05-29 15:15:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1741
1748532000000|2025-05-29 15:20:00|10366.4|10364.4|10366.6|10364.6|10366.8|10364.8|10366|10364|2243
1748532300000|2025-05-29 15:25:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|1212
1748532600000|2025-05-29 15:30:00|10366.8|10364.8|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|2618
1748532900000|2025-05-29 15:35:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|562
1748533200000|2025-05-29 15:40:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366|10364|1178
1748533500000|2025-05-29 15:45:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|1094
1748533800000|2025-05-29 15:50:00|10366.4|10364.4|10366|10364|10366.8|10364.8|10366|10364|1330
1748534100000|2025-05-29 15:55:00|10366.4|10364.4|10367.6|10365.6|10367.6|10365.6|10366|10364|3770
1748534400000|2025-05-29 16:00:00|10368|10366|10366.8|10364.8|10368|10366|10366.4|10364.4|2888
1748534700000|2025-05-29 16:05:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|2967
1748535000000|2025-05-29 16:10:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|3970
1748535300000|2025-05-29 16:15:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|5134
1748535600000|2025-05-29 16:20:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|3283
1748535900000|2025-05-29 16:25:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|1248
1748536200000|2025-05-29 16:30:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|1466
1748536500000|2025-05-29 16:35:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|1529
1748536800000|2025-05-29 16:40:00|10366|10364|10366.8|10364.8|10367.2|10365.2|10366|10364|2324
1748537100000|2025-05-29 16:45:00|10366.6|10364.6|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|2896
1748537400000|2025-05-29 16:50:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|1623
1748537700000|2025-05-29 16:55:00|10366.6|10364.6|10366|10364|10366.6|10364.6|10365.6|10363.6|2021
1748538000000|2025-05-29 17:00:00|10365.8|10363.8|10368.8|10366.8|10368.8|10366.8|10365.6|10363.6|4500
1748538300000|2025-05-29 17:05:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1434
1748538600000|2025-05-29 17:10:00|10367.8|10365.8|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|3559
1748538900000|2025-05-29 17:15:00|10367.6|10365.6|10366.8|10364.8|10368|10366|10366.8|10364.8|2556
1748539200000|2025-05-29 17:20:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|651
1748539500000|2025-05-29 17:25:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|556
1748539800000|2025-05-29 17:30:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|2142
1748540100000|2025-05-29 17:35:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|3502
1748540400000|2025-05-29 17:40:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|2217
1748540700000|2025-05-29 17:45:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|3012
1748541000000|2025-05-29 17:50:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|2113
1748541300000|2025-05-29 17:55:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1646
1748541600000|2025-05-29 18:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|421
1748541900000|2025-05-29 18:05:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|3420
1748542200000|2025-05-29 18:10:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1330
1748542500000|2025-05-29 18:15:00|10368|10366|10367.2|10365.2|10368|10366|10367.2|10365.2|1102
1748542800000|2025-05-29 18:20:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|777
1748543100000|2025-05-29 18:25:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|1793
1748543400000|2025-05-29 18:30:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|1855
1748543700000|2025-05-29 18:35:00|||||||||1005
1748544000000|2025-05-29 18:40:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|634
1748544300000|2025-05-29 18:45:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|555
1748544600000|2025-05-29 18:50:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|5451
1748544900000|2025-05-29 18:55:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|5415
1748545200000|2025-05-29 19:00:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|3794
1748545500000|2025-05-29 19:05:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|1080
1748545800000|2025-05-29 19:10:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|2809
1748546100000|2025-05-29 19:15:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|488
1748546400000|2025-05-29 19:20:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|460
1748546700000|2025-05-29 19:25:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1493
1748547000000|2025-05-29 19:30:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1232
1748547300000|2025-05-29 19:35:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1153
1748547600000|2025-05-29 19:40:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|1766
1748547900000|2025-05-29 19:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|431
1748548200000|2025-05-29 19:50:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1423
1748548500000|2025-05-29 19:55:00|10367.2|10365.2|10367.2|10365.2|10368|10366|10366.8|10364.8|8739
1748548800000|2025-05-29 20:00:00|10366.8|10364.8|10367.6|10365.6|10368|10366|10366.8|10364.8|6894
1748549100000|2025-05-29 20:05:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|340
1748549400000|2025-05-29 20:10:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1347
1748549700000|2025-05-29 20:15:00|||||||||509
1748550000000|2025-05-29 20:20:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|1578
1748550300000|2025-05-29 20:25:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|1447
1748550600000|2025-05-29 20:30:00|10368|10366|10368|10366|10368|10366|10368|10366|743
1748550900000|2025-05-29 20:35:00|||||||||198
1748551200000|2025-05-29 20:40:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|889
1748551500000|2025-05-29 20:45:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1159
1748551800000|2025-05-29 20:50:00|||||||||1631
1748552100000|2025-05-29 20:55:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|1121
1748556000000|2025-05-29 22:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|241
1748556300000|2025-05-29 22:05:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|355
1748556600000|2025-05-29 22:10:00|10368|10366|10368|10366|10368|10366|10368|10366|19
1748556900000|2025-05-29 22:15:00|||||||||43
1748557200000|2025-05-29 22:20:00|||||||||1
1748557500000|2025-05-29 22:25:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|118
1748557800000|2025-05-29 22:30:00|||||||||7
1748558100000|2025-05-29 22:35:00|||||||||29
1748558400000|2025-05-29 22:40:00|10368|10366|10368|10366|10368|10366|10368|10366|20
1748558700000|2025-05-29 22:45:00|||||||||6
1748559000000|2025-05-29 22:50:00|||||||||67
1748559300000|2025-05-29 22:55:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|227
1748559600000|2025-05-29 23:00:00|10367.8|10365.8|10368|10366|10368|10366|10367.8|10365.8|159
1748559900000|2025-05-29 23:05:00|||||||||13
1748560200000|2025-05-29 23:10:00|||||||||2
1748560500000|2025-05-29 23:15:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|133
1748560800000|2025-05-29 23:20:00|||||||||221
1748561100000|2025-05-29 23:25:00|||||||||60
1748561400000|2025-05-29 23:30:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|240
1748561700000|2025-05-29 23:35:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|382
1748562000000|2025-05-29 23:40:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|461
1748562300000|2025-05-29 23:45:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|141
1748562600000|2025-05-29 23:50:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|634
1748562900000|2025-05-29 23:55:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|700
1748563200000|2025-05-30 00:00:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|284
1748563500000|2025-05-30 00:05:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|114
1748563800000|2025-05-30 00:10:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|176
1748564100000|2025-05-30 00:15:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|584
1748564400000|2025-05-30 00:20:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|170
1748564700000|2025-05-30 00:25:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|176
1748565000000|2025-05-30 00:30:00|||||||||883
1748565300000|2025-05-30 00:35:00|||||||||375
1748565600000|2025-05-30 00:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|51
1748565900000|2025-05-30 00:45:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|63
1748566200000|2025-05-30 00:50:00|10366.4|10364.4|10366.8|10364.8|10367|10365|10366.4|10364.4|189
1748566500000|2025-05-30 00:55:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|58
1748566800000|2025-05-30 01:00:00|10366.2|10364.2|10366.8|10364.8|10367|10365|10366|10364|337
1748567100000|2025-05-30 01:05:00|10367.2|10365.2|10366.8|10364.8|10368|10366|10366.4|10364.4|1497
1748567400000|2025-05-30 01:10:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366|10364|1185
1748567700000|2025-05-30 01:15:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|310
1748568000000|2025-05-30 01:20:00|10366.4|10364.4|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|2194
1748568300000|2025-05-30 01:25:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|410
1748568600000|2025-05-30 01:30:00|10367.2|10365.2|10367.6|10365.6|10367.8|10365.8|10367.2|10365.2|215
1748568900000|2025-05-30 01:35:00|10368|10366|10367.2|10365.2|10368|10366|10367.2|10365.2|588
1748569200000|2025-05-30 01:40:00|10366.8|10364.8|10366|10364|10367|10365|10366|10364|475
1748569500000|2025-05-30 01:45:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|223
1748569800000|2025-05-30 01:50:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|646
1748570100000|2025-05-30 01:55:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|793
1748570400000|2025-05-30 02:00:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|237
1748570700000|2025-05-30 02:05:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10367|10365|69
1748571000000|2025-05-30 02:10:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|143
1748571300000|2025-05-30 02:15:00|||||||||228
1748571600000|2025-05-30 02:20:00|10367|10365|10366.8|10364.8|10367|10365|10366.8|10364.8|88
1748571900000|2025-05-30 02:25:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|161
1748572200000|2025-05-30 02:30:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|237
1748572500000|2025-05-30 02:35:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|285
1748572800000|2025-05-30 02:40:00|||||||||98
1748573100000|2025-05-30 02:45:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|309
1748573400000|2025-05-30 02:50:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1148
1748573700000|2025-05-30 02:55:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|218
1748574000000|2025-05-30 03:00:00|||||||||158
1748574300000|2025-05-30 03:05:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|228
1748574600000|2025-05-30 03:10:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|317
1748574900000|2025-05-30 03:15:00|||||||||242
1748575200000|2025-05-30 03:20:00|||||||||30
1748575500000|2025-05-30 03:25:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|105
1748575800000|2025-05-30 03:30:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|146
1748576100000|2025-05-30 03:35:00|10366|10364|10366.4|10364.4|10366.8|10364.8|10366|10364|486
1748576400000|2025-05-30 03:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|16
1748576700000|2025-05-30 03:45:00|||||||||34
1748577000000|2025-05-30 03:50:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|285
1748577300000|2025-05-30 03:55:00|||||||||6
1748577600000|2025-05-30 04:00:00|||||||||33
1748577900000|2025-05-30 04:05:00|||||||||167
1748578200000|2025-05-30 04:10:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.6|10364.6|5
1748578500000|2025-05-30 04:15:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|20
1748578800000|2025-05-30 04:20:00|||||||||16
1748579100000|2025-05-30 04:25:00|||||||||1
1748579400000|2025-05-30 04:30:00|||||||||3
1748579700000|2025-05-30 04:35:00|||||||||122
1748580000000|2025-05-30 04:40:00|||||||||10
1748580300000|2025-05-30 04:45:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366|10364|340
1748580600000|2025-05-30 04:50:00|||||||||22
1748580900000|2025-05-30 04:55:00|||||||||67
1748581200000|2025-05-30 05:00:00|10366.2|10364.2|10366|10364|10366.4|10364.4|10366|10364|177
1748581500000|2025-05-30 05:05:00|||||||||121
1748581800000|2025-05-30 05:10:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|353
1748582100000|2025-05-30 05:15:00|||||||||138
1748582400000|2025-05-30 05:20:00|||||||||364
1748582700000|2025-05-30 05:25:00|||||||||37
1748583000000|2025-05-30 05:30:00|||||||||15
1748583300000|2025-05-30 05:35:00|||||||||220
1748583600000|2025-05-30 05:40:00|10366|10364|10366|10364|10366|10364|10366|10364|113
1748583900000|2025-05-30 05:45:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366.2|10364.2|93
1748584200000|2025-05-30 05:50:00|||||||||178
1748584500000|2025-05-30 05:55:00|||||||||216
1748584800000|2025-05-30 06:00:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|386
1748585100000|2025-05-30 06:05:00|10366.6|10364.6|10366|10364|10366.6|10364.6|10366|10364|524
1748585400000|2025-05-30 06:10:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|397
1748585700000|2025-05-30 06:15:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|160
1748586000000|2025-05-30 06:20:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|42
1748586300000|2025-05-30 06:25:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|319
1748586600000|2025-05-30 06:30:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1022
1748586900000|2025-05-30 06:35:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|200
1748587200000|2025-05-30 06:40:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|565
1748587500000|2025-05-30 06:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|147
1748587800000|2025-05-30 06:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|106
1748588100000|2025-05-30 06:55:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|194
1748588400000|2025-05-30 07:00:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.6|10365.6|450
1748588700000|2025-05-30 07:05:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368|10366|930
1748589000000|2025-05-30 07:10:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|673
1748589300000|2025-05-30 07:15:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|553
1748589600000|2025-05-30 07:20:00|10369|10367|10368.4|10366.4|10369.2|10367.2|10368|10366|927
1748589900000|2025-05-30 07:25:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|498
1748590200000|2025-05-30 07:30:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|200
1748590500000|2025-05-30 07:35:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|179
1748590800000|2025-05-30 07:40:00|10368|10366|10368.2|10366.2|10368.4|10366.4|10368|10366|430
1748591100000|2025-05-30 07:45:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1323
1748591400000|2025-05-30 07:50:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|362
1748591700000|2025-05-30 07:55:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|358
1748592000000|2025-05-30 08:00:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|850
1748592300000|2025-05-30 08:05:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366.2|10364.2|726
1748592600000|2025-05-30 08:10:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|882
1748592900000|2025-05-30 08:15:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|447
1748593200000|2025-05-30 08:20:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366|10364|97
1748593500000|2025-05-30 08:25:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|625
1748593800000|2025-05-30 08:30:00|10366|10364|10365.6|10363.6|10366.2|10364.2|10365.6|10363.6|342
1748594100000|2025-05-30 08:35:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|115
1748594400000|2025-05-30 08:40:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|291
1748594700000|2025-05-30 08:45:00|10366|10364|10366|10364|10366|10364|10366|10364|11
1748595000000|2025-05-30 08:50:00|10366.2|10364.2|10366|10364|10366.4|10364.4|10366|10364|339
1748595300000|2025-05-30 08:55:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|322
1748595600000|2025-05-30 09:00:00|10366|10364|10366|10364|10366|10364|10366|10364|521
1748595900000|2025-05-30 09:05:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|770
1748596200000|2025-05-30 09:10:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|664
1748596500000|2025-05-30 09:15:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|639
1748596800000|2025-05-30 09:20:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|283
1748597100000|2025-05-30 09:25:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|653
1748597400000|2025-05-30 09:30:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|687
1748597700000|2025-05-30 09:35:00|||||||||424
1748598000000|2025-05-30 09:40:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|880
1748598300000|2025-05-30 09:45:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|404
1748598600000|2025-05-30 09:50:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|884
1748598900000|2025-05-30 09:55:00|10368|10366|10368|10366|10368|10366|10368|10366|61
1748599200000|2025-05-30 10:00:00|||||||||86
1748599500000|2025-05-30 10:05:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|67
1748599800000|2025-05-30 10:10:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|1087
1748600100000|2025-05-30 10:15:00|10368|10366|10368|10366|10368|10366|10368|10366|316
1748600400000|2025-05-30 10:20:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|736
1748600700000|2025-05-30 10:25:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|602
1748601000000|2025-05-30 10:30:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|493
1748601300000|2025-05-30 10:35:00|||||||||310
1748601600000|2025-05-30 10:40:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|352
1748601900000|2025-05-30 10:45:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|851
1748602200000|2025-05-30 10:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|322
1748602500000|2025-05-30 10:55:00|10367.8|10365.8|10368|10366|10368|10366|10367.6|10365.6|1288
1748602800000|2025-05-30 11:00:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|1496
1748603100000|2025-05-30 11:05:00|||||||||862
1748603400000|2025-05-30 11:10:00|10368|10366|10368|10366|10368|10366|10368|10366|1022
1748603700000|2025-05-30 11:15:00|10368.2|10366.2|10368|10366|10368.2|10366.2|10368|10366|206
1748604000000|2025-05-30 11:20:00|||||||||344
1748604300000|2025-05-30 11:25:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|516
1748604600000|2025-05-30 11:30:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|193
1748604900000|2025-05-30 11:35:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.4|10365.4|577
1748605200000|2025-05-30 11:40:00|10367.4|10365.4|10368|10366|10368.4|10366.4|10367.2|10365.2|1026
1748605500000|2025-05-30 11:45:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|48
1748605800000|2025-05-30 11:50:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|600
1748606100000|2025-05-30 11:55:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1860
1748606400000|2025-05-30 12:00:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10368.4|10366.4|1856
1748606700000|2025-05-30 12:05:00|10369.9|10367.9|10370.7|10368.7|10371.9|10369.9|10369.6|10367.6|2374
1748607000000|2025-05-30 12:10:00|10371.1|10369.1|10371.9|10369.9|10373.9|10371.9|10370.7|10368.7|5878
1748607300000|2025-05-30 12:15:00|10372.1|10370.1|10370.3|10368.3|10372.3|10370.3|10369.9|10367.9|3941
1748607600000|2025-05-30 12:20:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10369.9|10367.9|3139
1748607900000|2025-05-30 12:25:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|5208
1748608200000|2025-05-30 12:30:00|10370.1|10368.1|10367.2|10365.2|10370.1|10368.1|10367.2|10365.2|4515
1748608500000|2025-05-30 12:35:00|10367.6|10365.6|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|3392
1748608800000|2025-05-30 12:40:00|10367.2|10365.2|10368.8|10366.8|10368.8|10366.8|10367.2|10365.2|1816
1748609100000|2025-05-30 12:45:00|10368.4|10366.4|10368|10366|10369.2|10367.2|10368|10366|3407
1748609400000|2025-05-30 12:50:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|1865
1748609700000|2025-05-30 12:55:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|2144
1748610000000|2025-05-30 13:00:00|10366.6|10364.6|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|2109
1748610300000|2025-05-30 13:05:00|10366.4|10364.4|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|2599
1748610600000|2025-05-30 13:10:00|10368|10366|10369.2|10367.2|10369.2|10367.2|10368|10366|2015
1748610900000|2025-05-30 13:15:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10368|10366|1881
1748611200000|2025-05-30 13:20:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|1630
1748611500000|2025-05-30 13:25:00|10368.4|10366.4|10367.6|10365.6|10369.2|10367.2|10367.6|10365.6|1201
1748611800000|2025-05-30 13:30:00|10367.4|10365.4|10368|10366|10368.8|10366.8|10367.2|10365.2|3044
1748612100000|2025-05-30 13:35:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|1547
1748612400000|2025-05-30 13:40:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.2|10365.2|3469
1748612700000|2025-05-30 13:45:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10366.8|10364.8|2959
1748613000000|2025-05-30 13:50:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368|10366|1770
1748613300000|2025-05-30 13:55:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|1460
1748613600000|2025-05-30 14:00:00|10369.8|10367.8|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|2957
1748613900000|2025-05-30 14:05:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1461
1748614200000|2025-05-30 14:10:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|888
1748614500000|2025-05-30 14:15:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|2269
1748614800000|2025-05-30 14:20:00|10370.1|10368.1|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1249
1748615100000|2025-05-30 14:25:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1400
1748615400000|2025-05-30 14:30:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1529
1748615700000|2025-05-30 14:35:00|10370.7|10368.7|10368.8|10366.8|10370.7|10368.7|10368.4|10366.4|1339
1748616000000|2025-05-30 14:40:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|3311
1748616300000|2025-05-30 14:45:00|10367.6|10365.6|10367.2|10365.2|10368|10366|10367.2|10365.2|1086
1748616600000|2025-05-30 14:50:00|10367.6|10365.6|10368.4|10366.4|10368.8|10366.8|10366.4|10364.4|1783
1748616900000|2025-05-30 14:55:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|2278
1748617200000|2025-05-30 15:00:00|10368.6|10366.6|10369.2|10367.2|10369.6|10367.6|10368.6|10366.6|2624
1748617500000|2025-05-30 15:05:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|2008
1748617800000|2025-05-30 15:10:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|3042
1748618100000|2025-05-30 15:15:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|3196
1748618400000|2025-05-30 15:20:00|10370.3|10368.3|10371.1|10369.1|10371.3|10369.3|10370.3|10368.3|2080
1748618700000|2025-05-30 15:25:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.9|10368.9|1491
1748619000000|2025-05-30 15:30:00|10371.5|10369.5|10372.3|10370.3|10372.3|10370.3|10371.1|10369.1|1263
1748619300000|2025-05-30 15:35:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1410
1748619600000|2025-05-30 15:40:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|311
1748619900000|2025-05-30 15:45:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|1221
1748620200000|2025-05-30 15:50:00|10371.9|10369.9|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|835
1748620500000|2025-05-30 15:55:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|856
1748620800000|2025-05-30 16:00:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1784
1748621100000|2025-05-30 16:05:00|10373.1|10371.1|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|2001
1748621400000|2025-05-30 16:10:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|1653
1748621700000|2025-05-30 16:15:00|10373.7|10371.7|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1710
1748622000000|2025-05-30 16:20:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1245
1748622300000|2025-05-30 16:25:00|10373.5|10371.5|10375|10373|10375.4|10373.4|10373.5|10371.5|7225
1748622600000|2025-05-30 16:30:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10375|10373|2801
1748622900000|2025-05-30 16:35:00|10374.6|10372.6|10374.2|10372.2|10375|10373|10373.9|10371.9|2352
1748623200000|2025-05-30 16:40:00|10374.4|10372.4|10375|10373|10375|10373|10374.2|10372.2|6520
1748623500000|2025-05-30 16:45:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|3523
1748623800000|2025-05-30 16:50:00|10375.8|10373.8|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|3653
1748624100000|2025-05-30 16:55:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|4148
1748624400000|2025-05-30 17:00:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375|10373|2883
1748624700000|2025-05-30 17:05:00|10375|10373|10375|10373|10375.4|10373.4|10374.2|10372.2|2509
1748625000000|2025-05-30 17:10:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|1210
1748625300000|2025-05-30 17:15:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|2127
1748625600000|2025-05-30 17:20:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|554
1748625900000|2025-05-30 17:25:00|10375.4|10373.4|10374.6|10372.6|10375.4|10373.4|10374.6|10372.6|490
1748626200000|2025-05-30 17:30:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|502
1748626500000|2025-05-30 17:35:00|10373.9|10371.9|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|1771
1748626800000|2025-05-30 17:40:00|10373.3|10371.3|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1773
1748627100000|2025-05-30 17:45:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|844
1748627400000|2025-05-30 17:50:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1298
1748627700000|2025-05-30 17:55:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1857
1748628000000|2025-05-30 18:00:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|629
1748628300000|2025-05-30 18:05:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|1900
1748628600000|2025-05-30 18:10:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|559
1748628900000|2025-05-30 18:15:00|10373.9|10371.9|10372.7|10370.7|10373.9|10371.9|10372.3|10370.3|3142
1748629200000|2025-05-30 18:20:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1176
1748629500000|2025-05-30 18:25:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1647
1748629800000|2025-05-30 18:30:00|10372.9|10370.9|10373.9|10371.9|10373.9|10371.9|10372.7|10370.7|1666
1748630100000|2025-05-30 18:35:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|4433
1748630400000|2025-05-30 18:40:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1637
1748630700000|2025-05-30 18:45:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|2076
1748631000000|2025-05-30 18:50:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|2725
1748631300000|2025-05-30 18:55:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|3959
1748631600000|2025-05-30 19:00:00|10372.3|10370.3|10371.9|10369.9|10372.7|10370.7|10371.5|10369.5|2734
1748631900000|2025-05-30 19:05:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|2946
1748632200000|2025-05-30 19:10:00|10372.1|10370.1|10372.5|10370.5|10372.7|10370.7|10371.9|10369.9|3742
1748632500000|2025-05-30 19:15:00|10372.7|10370.7|10373.5|10371.5|10373.5|10371.5|10372.3|10370.3|2919
1748632800000|2025-05-30 19:20:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|2208
1748633100000|2025-05-30 19:25:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|2839
1748633400000|2025-05-30 19:30:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|1002
1748633700000|2025-05-30 19:35:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|2456
1748634000000|2025-05-30 19:40:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|6332
1748634300000|2025-05-30 19:45:00|10375.6|10373.6|10375.8|10373.8|10375.8|10373.8|10375|10373|5195
1748634600000|2025-05-30 19:50:00|10376|10374|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|8323
1748634900000|2025-05-30 19:55:00|10376.6|10374.6|10377|10375|10377|10375|10374.2|10372.2|18346
1748635200000|2025-05-30 20:00:00|10377.4|10375.4|10375.8|10373.8|10377.8|10375.8|10375.4|10373.4|10615
1748635500000|2025-05-30 20:05:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|6138
1748635800000|2025-05-30 20:10:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|1885
1748636100000|2025-05-30 20:15:00|10375|10373|10375|10373|10375.4|10373.4|10374.6|10372.6|4141
1748636400000|2025-05-30 20:20:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375|10373|939
1748636700000|2025-05-30 20:25:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|766
1748637000000|2025-05-30 20:30:00|10375.8|10373.8|10375.4|10373.4|10376.2|10374.2|10375.4|10373.4|613
1748637300000|2025-05-30 20:35:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|651
1748637600000|2025-05-30 20:40:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10376|10374|3933
1748637900000|2025-05-30 20:45:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|1695
1748638200000|2025-05-30 20:50:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|1001
1748638500000|2025-05-30 20:55:00|10376.2|10374.2|10375.4|10373.4|10376.6|10374.6|10375.4|10373.4|2441
1748815200000|2025-06-01 22:00:00|10377.8|10375.8|10375.4|10373.4|10377.8|10375.8|10375.4|10373.4|622
1748815500000|2025-06-01 22:05:00|10375.6|10373.6|10374.2|10372.2|10375.8|10373.8|10374.2|10372.2|797
1748815800000|2025-06-01 22:10:00|10373.9|10371.9|10375|10373|10375|10373|10373.9|10371.9|816
1748816100000|2025-06-01 22:15:00|10374.6|10372.6|10375|10373|10375.4|10373.4|10374.6|10372.6|212
1748816400000|2025-06-01 22:20:00|||||||||3
1748816700000|2025-06-01 22:25:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|167
1748817000000|2025-06-01 22:30:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|60
1748817300000|2025-06-01 22:35:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|132
1748817600000|2025-06-01 22:40:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|131
1748817900000|2025-06-01 22:45:00|||||||||58
1748818200000|2025-06-01 22:50:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|337
1748818500000|2025-06-01 22:55:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|272
1748818800000|2025-06-01 23:00:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|319
1748819100000|2025-06-01 23:05:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|51
1748819400000|2025-06-01 23:10:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|320
1748819700000|2025-06-01 23:15:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10375|10373|398
1748820000000|2025-06-01 23:20:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|67
1748820600000|2025-06-01 23:30:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|114
1748820900000|2025-06-01 23:35:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|111
1748821200000|2025-06-01 23:40:00|10375|10373|10374.2|10372.2|10375|10373|10373.9|10371.9|1770
1748821500000|2025-06-01 23:45:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|188
1748821800000|2025-06-01 23:50:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|131
1748822100000|2025-06-01 23:55:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|798
1748822400000|2025-06-02 00:00:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|337
1748822700000|2025-06-02 00:05:00|10374.8|10372.8|10374.6|10372.6|10375|10373|10374.2|10372.2|490
1748823000000|2025-06-02 00:10:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|678
1748823300000|2025-06-02 00:15:00|10374.2|10372.2|10374.2|10372.2|10374.4|10372.4|10374.2|10372.2|316
1748823600000|2025-06-02 00:20:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|575
1748823900000|2025-06-02 00:25:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|373
1748824200000|2025-06-02 00:30:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|423
1748824500000|2025-06-02 00:35:00|10374.2|10372.2|10375.4|10373.4|10375.4|10373.4|10374.2|10372.2|713
1748824800000|2025-06-02 00:40:00|10375|10373|10374.6|10372.6|10375.4|10373.4|10374.6|10372.6|829
1748825100000|2025-06-02 00:45:00|10374.2|10372.2|10374.6|10372.6|10375|10373|10374.2|10372.2|368
1748825400000|2025-06-02 00:50:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|284
1748825700000|2025-06-02 00:55:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|227
1748826000000|2025-06-02 01:00:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|236
1748826300000|2025-06-02 01:05:00|10374|10372|10373.9|10371.9|10374|10372|10373.5|10371.5|248
1748826600000|2025-06-02 01:10:00|10374|10372|10374.2|10372.2|10374.2|10372.2|10374|10372|243
1748826900000|2025-06-02 01:15:00|10374|10372|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|254
1748827200000|2025-06-02 01:20:00|10373.9|10371.9|10373.9|10371.9|10374|10372|10373.9|10371.9|52
1748827500000|2025-06-02 01:25:00|||||||||209
1748827800000|2025-06-02 01:30:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|649
1748828100000|2025-06-02 01:35:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.7|10371.7|68
1748828400000|2025-06-02 01:40:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1288
1748828700000|2025-06-02 01:45:00|10373.5|10371.5|10373.7|10371.7|10373.9|10371.9|10373.5|10371.5|1253
1748829000000|2025-06-02 01:50:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|654
1748829300000|2025-06-02 01:55:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|479
1748829600000|2025-06-02 02:00:00|||||||||266
1748829900000|2025-06-02 02:05:00|||||||||80
1748830200000|2025-06-02 02:10:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|212
1748830500000|2025-06-02 02:15:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|300
1748830800000|2025-06-02 02:20:00|||||||||25
1748831100000|2025-06-02 02:25:00|||||||||381
1748831400000|2025-06-02 02:30:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|907
1748831700000|2025-06-02 02:35:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|568
1748832000000|2025-06-02 02:40:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|430
1748832300000|2025-06-02 02:45:00|||||||||107
1748832600000|2025-06-02 02:50:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|418
1748832900000|2025-06-02 02:55:00|||||||||34
1748833500000|2025-06-02 03:05:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|76
1748833800000|2025-06-02 03:10:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|306
1748834100000|2025-06-02 03:15:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|170
1748834400000|2025-06-02 03:20:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|513
1748834700000|2025-06-02 03:25:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|81
1748835000000|2025-06-02 03:30:00|||||||||3
1748835300000|2025-06-02 03:35:00|||||||||21
1748835600000|2025-06-02 03:40:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|632
1748835900000|2025-06-02 03:45:00|||||||||4
1748836200000|2025-06-02 03:50:00|||||||||183
1748836500000|2025-06-02 03:55:00|||||||||33
1748836800000|2025-06-02 04:00:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|504
1748837100000|2025-06-02 04:05:00|||||||||83
1748837400000|2025-06-02 04:10:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|430
1748837700000|2025-06-02 04:15:00|10375|10373|10375|10373|10375|10373|10375|10373|108
1748838000000|2025-06-02 04:20:00|||||||||114
1748838300000|2025-06-02 04:25:00|10375.2|10373.2|10375|10373|10375.4|10373.4|10375|10373|246
1748838600000|2025-06-02 04:30:00|10375.2|10373.2|10375|10373|10375.2|10373.2|10375|10373|244
1748838900000|2025-06-02 04:35:00|||||||||22
1748839200000|2025-06-02 04:40:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|557
1748839500000|2025-06-02 04:45:00|10374.4|10372.4|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|694
1748839800000|2025-06-02 04:50:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|723
1748840100000|2025-06-02 04:55:00|||||||||5
1748840400000|2025-06-02 05:00:00|||||||||59
1748840700000|2025-06-02 05:05:00|||||||||375
1748841000000|2025-06-02 05:10:00|||||||||173
1748841300000|2025-06-02 05:15:00|||||||||5
1748841600000|2025-06-02 05:20:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|149
1748841900000|2025-06-02 05:25:00|||||||||20
1748842200000|2025-06-02 05:30:00|10374|10372|10374|10372|10374|10372|10373.9|10371.9|299
1748842500000|2025-06-02 05:35:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|172
1748842800000|2025-06-02 05:40:00|||||||||118
1748843400000|2025-06-02 05:50:00|||||||||22
1748843700000|2025-06-02 05:55:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|275
1748844000000|2025-06-02 06:00:00|||||||||73
1748844300000|2025-06-02 06:05:00|10374|10372|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|202
1748844600000|2025-06-02 06:10:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|316
1748844900000|2025-06-02 06:15:00|||||||||416
1748845200000|2025-06-02 06:20:00|||||||||22
1748845500000|2025-06-02 06:25:00|||||||||17
1748845800000|2025-06-02 06:30:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1459
1748846100000|2025-06-02 06:35:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|348
1748846400000|2025-06-02 06:40:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|279
1748846700000|2025-06-02 06:45:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|578
1748847000000|2025-06-02 06:50:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|2228
1748847300000|2025-06-02 06:55:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|898
1748847600000|2025-06-02 07:00:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|301
1748847900000|2025-06-02 07:05:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|1013
1748848200000|2025-06-02 07:10:00|||||||||611
1748848500000|2025-06-02 07:15:00|10372.5|10370.5|10372.3|10370.3|10372.5|10370.5|10372.3|10370.3|998
1748848800000|2025-06-02 07:20:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|431
1748849100000|2025-06-02 07:25:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1674
1748849400000|2025-06-02 07:30:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|324
1748849700000|2025-06-02 07:35:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|996
1748850000000|2025-06-02 07:40:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|162
1748850300000|2025-06-02 07:45:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10372.7|10370.7|1455
1748850600000|2025-06-02 07:50:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|190
1748850900000|2025-06-02 07:55:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|782
1748851200000|2025-06-02 08:00:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1764
1748851500000|2025-06-02 08:05:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|502
1748851800000|2025-06-02 08:10:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|637
1748852100000|2025-06-02 08:15:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|304
1748852400000|2025-06-02 08:20:00|||||||||185
1748852700000|2025-06-02 08:25:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|446
1748853000000|2025-06-02 08:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|346
1748853300000|2025-06-02 08:35:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|292
1748853600000|2025-06-02 08:40:00|||||||||629
1748853900000|2025-06-02 08:45:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|754
1748854200000|2025-06-02 08:50:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|268
1748854500000|2025-06-02 08:55:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|661
1748854800000|2025-06-02 09:00:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.3|10369.3|106
1748855100000|2025-06-02 09:05:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|163
1748855400000|2025-06-02 09:10:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|347
1748855700000|2025-06-02 09:15:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|150
1748856000000|2025-06-02 09:20:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|103
1748856300000|2025-06-02 09:25:00|||||||||111
1748856600000|2025-06-02 09:30:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.1|10369.1|3108
1748856900000|2025-06-02 09:35:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|1650
1748857200000|2025-06-02 09:40:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|390
1748857500000|2025-06-02 09:45:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|2698
1748857800000|2025-06-02 09:50:00|||||||||117
1748858100000|2025-06-02 09:55:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|117
1748858400000|2025-06-02 10:00:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|491
1748858700000|2025-06-02 10:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|539
1748859000000|2025-06-02 10:10:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1243
1748859300000|2025-06-02 10:15:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|622
1748859600000|2025-06-02 10:20:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|537
1748859900000|2025-06-02 10:25:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|280
1748860200000|2025-06-02 10:30:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|332
1748860500000|2025-06-02 10:35:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|291
1748860800000|2025-06-02 10:40:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|458
1748861100000|2025-06-02 10:45:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|684
1748861400000|2025-06-02 10:50:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|353
1748861700000|2025-06-02 10:55:00|10372.9|10370.9|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|289
1748862000000|2025-06-02 11:00:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|442
1748862300000|2025-06-02 11:05:00|10372.3|10370.3|10372.9|10370.9|10373.1|10371.1|10372.3|10370.3|735
1748862600000|2025-06-02 11:10:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|434
1748862900000|2025-06-02 11:15:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|573
1748863200000|2025-06-02 11:20:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|347
1748863500000|2025-06-02 11:25:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|526
1748863800000|2025-06-02 11:30:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|558
1748864100000|2025-06-02 11:35:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|746
1748864400000|2025-06-02 11:40:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|639
1748864700000|2025-06-02 11:45:00|||||||||251
1748865000000|2025-06-02 11:50:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|5199
1748865300000|2025-06-02 11:55:00|||||||||840
1748865600000|2025-06-02 12:00:00|10373.1|10371.1|10372.3|10370.3|10373.1|10371.1|10371.9|10369.9|1039
1748865900000|2025-06-02 12:05:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1668
1748866200000|2025-06-02 12:10:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|2150
1748866500000|2025-06-02 12:15:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|2852
1748866800000|2025-06-02 12:20:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|2618
1748867100000|2025-06-02 12:25:00|10370.7|10368.7|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|1545
1748867400000|2025-06-02 12:30:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|1490
1748867700000|2025-06-02 12:35:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|1073
1748868000000|2025-06-02 12:40:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|240
1748868300000|2025-06-02 12:45:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|377
1748868600000|2025-06-02 12:50:00|10371.5|10369.5|10370.3|10368.3|10371.5|10369.5|10370.3|10368.3|3783
1748868900000|2025-06-02 12:55:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|991
1748869200000|2025-06-02 13:00:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|2414
1748869500000|2025-06-02 13:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|135
1748869800000|2025-06-02 13:10:00|10370.5|10368.5|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|945
1748870100000|2025-06-02 13:15:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|2315
1748870400000|2025-06-02 13:20:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10369.9|10367.9|1576
1748870700000|2025-06-02 13:25:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|2167
1748871000000|2025-06-02 13:30:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|1836
1748871300000|2025-06-02 13:35:00|10370.7|10368.7|10369.6|10367.6|10371.1|10369.1|10369.6|10367.6|2585
1748871600000|2025-06-02 13:40:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|3027
1748871900000|2025-06-02 13:45:00|10369.4|10367.4|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|3462
1748872200000|2025-06-02 13:50:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1892
1748872500000|2025-06-02 13:55:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|2153
1748872800000|2025-06-02 14:00:00|10371.9|10369.9|10373.1|10371.1|10373.5|10371.5|10370.3|10368.3|12358
1748873100000|2025-06-02 14:05:00|10372.7|10370.7|10371.5|10369.5|10373.1|10371.1|10371.1|10369.1|2868
1748873400000|2025-06-02 14:10:00|10371.1|10369.1|10372.3|10370.3|10372.7|10370.7|10371.1|10369.1|3917
1748873700000|2025-06-02 14:15:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|1520
1748874000000|2025-06-02 14:20:00|10372.7|10370.7|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|2248
1748874300000|2025-06-02 14:25:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|2047
1748874600000|2025-06-02 14:30:00|10374.6|10372.6|10373.5|10371.5|10374.6|10372.6|10373.1|10371.1|1679
1748874900000|2025-06-02 14:35:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|1844
1748875200000|2025-06-02 14:40:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|1464
1748875500000|2025-06-02 14:45:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1741
1748875800000|2025-06-02 14:50:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10372.7|10370.7|1284
1748876100000|2025-06-02 14:55:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1533
1748876400000|2025-06-02 15:00:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|5248
1748876700000|2025-06-02 15:05:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|409
1748877000000|2025-06-02 15:10:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|879
1748877300000|2025-06-02 15:15:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|840
1748877600000|2025-06-02 15:20:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|3880
1748877900000|2025-06-02 15:25:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|2472
1748878200000|2025-06-02 15:30:00|10370.1|10368.1|10369.6|10367.6|10370.3|10368.3|10369.4|10367.4|2618
1748878500000|2025-06-02 15:35:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|2555
1748878800000|2025-06-02 15:40:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|353
1748879100000|2025-06-02 15:45:00|10369.4|10367.4|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|1532
1748879400000|2025-06-02 15:50:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1132
1748879700000|2025-06-02 15:55:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|424
1748880000000|2025-06-02 16:00:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|2461
1748880300000|2025-06-02 16:05:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1908
1748880600000|2025-06-02 16:10:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|615
1748880900000|2025-06-02 16:15:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|505
1748881200000|2025-06-02 16:20:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|427
1748881500000|2025-06-02 16:25:00|||||||||73
1748881800000|2025-06-02 16:30:00|||||||||173
1748882100000|2025-06-02 16:35:00|10369.2|10367.2|10368|10366|10369.2|10367.2|10368|10366|4358
1748882400000|2025-06-02 16:40:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|1263
1748882700000|2025-06-02 16:45:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|531
1748883000000|2025-06-02 16:50:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|550
1748883300000|2025-06-02 16:55:00|||||||||126
1748883600000|2025-06-02 17:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|1483
1748883900000|2025-06-02 17:05:00|||||||||112
1748884200000|2025-06-02 17:10:00|||||||||402
1748884500000|2025-06-02 17:15:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|360
1748884800000|2025-06-02 17:20:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|176
1748885100000|2025-06-02 17:25:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|654
1748885400000|2025-06-02 17:30:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|689
1748885700000|2025-06-02 17:35:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|368
1748886000000|2025-06-02 17:40:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|2686
1748886300000|2025-06-02 17:45:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|320
1748886600000|2025-06-02 17:50:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|322
1748886900000|2025-06-02 17:55:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|560
1748887200000|2025-06-02 18:00:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|2657
1748887500000|2025-06-02 18:05:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|699
1748887800000|2025-06-02 18:10:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|710
1748888100000|2025-06-02 18:15:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|813
1748888400000|2025-06-02 18:20:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|883
1748888700000|2025-06-02 18:25:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|574
1748889000000|2025-06-02 18:30:00|||||||||426
1748889300000|2025-06-02 18:35:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|1043
1748889600000|2025-06-02 18:40:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1262
1748889900000|2025-06-02 18:45:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|908
1748890200000|2025-06-02 18:50:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1273
1748890500000|2025-06-02 18:55:00|10366.4|10364.4|10366|10364|10366.8|10364.8|10366|10364|5411
1748890800000|2025-06-02 19:00:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|890
1748891100000|2025-06-02 19:05:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1282
1748891400000|2025-06-02 19:10:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|785
1748891700000|2025-06-02 19:15:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|904
1748892000000|2025-06-02 19:20:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|523
1748892300000|2025-06-02 19:25:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1325
1748892600000|2025-06-02 19:30:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1480
1748892900000|2025-06-02 19:35:00|||||||||1926
1748893200000|2025-06-02 19:40:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|909
1748893500000|2025-06-02 19:45:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|1540
1748893800000|2025-06-02 19:50:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|445
1748894100000|2025-06-02 19:55:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|2637
1748894400000|2025-06-02 20:00:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|6087
1748894700000|2025-06-02 20:05:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10367.2|10365.2|4556
1748895000000|2025-06-02 20:10:00|||||||||732
1748895300000|2025-06-02 20:15:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|2726
1748895600000|2025-06-02 20:20:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|2796
1748895900000|2025-06-02 20:25:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|794
1748896200000|2025-06-02 20:30:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|518
1748896500000|2025-06-02 20:35:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|970
1748896800000|2025-06-02 20:40:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|1544
1748897100000|2025-06-02 20:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|659
1748897400000|2025-06-02 20:50:00|||||||||740
1748897700000|2025-06-02 20:55:00|||||||||1401
1748901600000|2025-06-02 22:00:00|10366.8|10364.8|10367|10365|10367.2|10365.2|10366.6|10364.6|413
1748901900000|2025-06-02 22:05:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|92
1748902200000|2025-06-02 22:10:00|||||||||132
1748902500000|2025-06-02 22:15:00|||||||||6
1748902800000|2025-06-02 22:20:00|||||||||53
1748903100000|2025-06-02 22:25:00|10366|10364|10366|10364|10366|10364|10365.8|10363.8|985
1748903400000|2025-06-02 22:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|252
1748903700000|2025-06-02 22:35:00|||||||||53
1748904000000|2025-06-02 22:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|110
1748904300000|2025-06-02 22:45:00|||||||||5
1748904600000|2025-06-02 22:50:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|68
1748904900000|2025-06-02 22:55:00|10366.6|10364.6|10366.4|10364.4|10366.6|10364.6|10366.4|10364.4|65
1748905200000|2025-06-02 23:00:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|353
1748905800000|2025-06-02 23:10:00|||||||||9
1748906400000|2025-06-02 23:20:00|||||||||12
1748906700000|2025-06-02 23:25:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|552
1748907000000|2025-06-02 23:30:00|10366.8|10364.8|10366.6|10364.6|10366.8|10364.8|10366.4|10364.4|60
1748907300000|2025-06-02 23:35:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|459
1748907600000|2025-06-02 23:40:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|79
1748907900000|2025-06-02 23:45:00|10366.8|10364.8|10366.8|10364.8|10367|10365|10366.8|10364.8|72
1748908200000|2025-06-02 23:50:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|78
1748908800000|2025-06-03 00:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|125
1748909100000|2025-06-03 00:05:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|115
1748909400000|2025-06-03 00:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|218
1748909700000|2025-06-03 00:15:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|147
1748910000000|2025-06-03 00:20:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|230
1748910300000|2025-06-03 00:25:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|116
1748910600000|2025-06-03 00:30:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|83
1748910900000|2025-06-03 00:35:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|273
1748911200000|2025-06-03 00:40:00|||||||||10
1748911500000|2025-06-03 00:45:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|70
1748912100000|2025-06-03 00:55:00|||||||||102
1748912400000|2025-06-03 01:00:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|431
1748912700000|2025-06-03 01:05:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|60
1748913000000|2025-06-03 01:10:00|||||||||101
1748913300000|2025-06-03 01:15:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|47
1748913600000|2025-06-03 01:20:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|243
1748913900000|2025-06-03 01:25:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|125
1748914200000|2025-06-03 01:30:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|205
1748914500000|2025-06-03 01:35:00|||||||||7
1748914800000|2025-06-03 01:40:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10367|10365|415
1748915100000|2025-06-03 01:45:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|236
1748915400000|2025-06-03 01:50:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|27
1748915700000|2025-06-03 01:55:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|610
1748916000000|2025-06-03 02:00:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|101
1748916300000|2025-06-03 02:05:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|90
1748916600000|2025-06-03 02:10:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|96
1748916900000|2025-06-03 02:15:00|||||||||26
1748917200000|2025-06-03 02:20:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|36
1748917500000|2025-06-03 02:25:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|103
1748917800000|2025-06-03 02:30:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|133
1748918100000|2025-06-03 02:35:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|61
1748918700000|2025-06-03 02:45:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|58
1748919000000|2025-06-03 02:50:00|||||||||53
1748919300000|2025-06-03 02:55:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|254
1748919600000|2025-06-03 03:00:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|6
1748919900000|2025-06-03 03:05:00|10366.6|10364.6|10366.4|10364.4|10366.6|10364.6|10366.4|10364.4|127
1748920200000|2025-06-03 03:10:00|||||||||39
1748920500000|2025-06-03 03:15:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|207
1748920800000|2025-06-03 03:20:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|603
1748921100000|2025-06-03 03:25:00|||||||||118
1748921400000|2025-06-03 03:30:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|271
1748921700000|2025-06-03 03:35:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|604
1748922000000|2025-06-03 03:40:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|473
1748922300000|2025-06-03 03:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|233
1748922600000|2025-06-03 03:50:00|||||||||30
1748922900000|2025-06-03 03:55:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|103
1748923200000|2025-06-03 04:00:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|258
1748923500000|2025-06-03 04:05:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|453
1748923800000|2025-06-03 04:10:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|65
1748924100000|2025-06-03 04:15:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|100
1748924400000|2025-06-03 04:20:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|119
1748924700000|2025-06-03 04:25:00|10368|10366|10368|10366|10368|10366|10368|10366|34
1748925300000|2025-06-03 04:35:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|103
1748925600000|2025-06-03 04:40:00|10368.2|10366.2|10368|10366|10368.4|10366.4|10368|10366|160
1748925900000|2025-06-03 04:45:00|||||||||89
1748926200000|2025-06-03 04:50:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|279
1748926500000|2025-06-03 04:55:00|||||||||5
1748926800000|2025-06-03 05:00:00|||||||||33
1748927100000|2025-06-03 05:05:00|||||||||78
1748927400000|2025-06-03 05:10:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|15
1748927700000|2025-06-03 05:15:00|||||||||154
1748928000000|2025-06-03 05:20:00|||||||||2
1748928300000|2025-06-03 05:25:00|||||||||81
1748928600000|2025-06-03 05:30:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|401
1748928900000|2025-06-03 05:35:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|202
1748929200000|2025-06-03 05:40:00|||||||||66
1748929500000|2025-06-03 05:45:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|207
1748929800000|2025-06-03 05:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|256
1748930100000|2025-06-03 05:55:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|54
1748930400000|2025-06-03 06:00:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|577
1748930700000|2025-06-03 06:05:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|85
1748931000000|2025-06-03 06:10:00|||||||||133
1748931300000|2025-06-03 06:15:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|69
1748931600000|2025-06-03 06:20:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|44
1748931900000|2025-06-03 06:25:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|116
1748932200000|2025-06-03 06:30:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|436
1748932500000|2025-06-03 06:35:00|10368|10366|10368|10366|10368|10366|10368|10366|576
1748932800000|2025-06-03 06:40:00|||||||||11
1748933100000|2025-06-03 06:45:00|10367.8|10365.8|10368|10366|10368.4|10366.4|10367.6|10365.6|322
1748933400000|2025-06-03 06:50:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|184
1748933700000|2025-06-03 06:55:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|175
1748934000000|2025-06-03 07:00:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|979
1748934300000|2025-06-03 07:05:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|785
1748934600000|2025-06-03 07:10:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|451
1748934900000|2025-06-03 07:15:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|762
1748935200000|2025-06-03 07:20:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|860
1748935500000|2025-06-03 07:25:00|10370.5|10368.5|10371.5|10369.5|10371.9|10369.9|10370.5|10368.5|813
1748935800000|2025-06-03 07:30:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|543
1748936100000|2025-06-03 07:35:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|583
1748936400000|2025-06-03 07:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|501
1748936700000|2025-06-03 07:45:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|415
1748937000000|2025-06-03 07:50:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|876
1748937300000|2025-06-03 07:55:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|288
1748937600000|2025-06-03 08:00:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|601
1748937900000|2025-06-03 08:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|567
1748938200000|2025-06-03 08:10:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|644
1748938500000|2025-06-03 08:15:00|10370.9|10368.9|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|635
1748938800000|2025-06-03 08:20:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|206
1748939100000|2025-06-03 08:25:00|10372.3|10370.3|10371.1|10369.1|10372.3|10370.3|10371.1|10369.1|1580
1748939400000|2025-06-03 08:30:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|193
1748939700000|2025-06-03 08:35:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|663
1748940000000|2025-06-03 08:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|595
1748940300000|2025-06-03 08:45:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|1250
1748940600000|2025-06-03 08:50:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|255
1748940900000|2025-06-03 08:55:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|220
1748941200000|2025-06-03 09:00:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|800
1748941500000|2025-06-03 09:05:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|595
1748941800000|2025-06-03 09:10:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|285
1748942100000|2025-06-03 09:15:00|10370.9|10368.9|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|115
1748942400000|2025-06-03 09:20:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|764
1748942700000|2025-06-03 09:25:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|142
1748943000000|2025-06-03 09:30:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|224
1748943300000|2025-06-03 09:35:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|1295
1748943600000|2025-06-03 09:40:00|10371.3|10369.3|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|753
1748943900000|2025-06-03 09:45:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|406
1748944200000|2025-06-03 09:50:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|446
1748944500000|2025-06-03 09:55:00|||||||||7
1748944800000|2025-06-03 10:00:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|732
1748945100000|2025-06-03 10:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|45
1748945400000|2025-06-03 10:10:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|181
1748945700000|2025-06-03 10:15:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|118
1748946000000|2025-06-03 10:20:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|153
1748946300000|2025-06-03 10:25:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|207
1748946600000|2025-06-03 10:30:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|433
1748946900000|2025-06-03 10:35:00|||||||||63
1748947200000|2025-06-03 10:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1156
1748947500000|2025-06-03 10:45:00|||||||||464
1748947800000|2025-06-03 10:50:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|370
1748948100000|2025-06-03 10:55:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|399
1748948400000|2025-06-03 11:00:00|||||||||355
1748948700000|2025-06-03 11:05:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|297
1748949000000|2025-06-03 11:10:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|459
1748949300000|2025-06-03 11:15:00|||||||||84
1748949600000|2025-06-03 11:20:00|||||||||202
1748949900000|2025-06-03 11:25:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1069
1748950200000|2025-06-03 11:30:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|234
1748950500000|2025-06-03 11:35:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|804
1748950800000|2025-06-03 11:40:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|265
1748951100000|2025-06-03 11:45:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|990
1748951400000|2025-06-03 11:50:00|||||||||162
1748951700000|2025-06-03 11:55:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|3184
1748952000000|2025-06-03 12:00:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|925
1748952300000|2025-06-03 12:05:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|1656
1748952600000|2025-06-03 12:10:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|2161
1748952900000|2025-06-03 12:15:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|963
1748953200000|2025-06-03 12:20:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|1889
1748953500000|2025-06-03 12:25:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1581
1748953800000|2025-06-03 12:30:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|4725
1748954100000|2025-06-03 12:35:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|2241
1748954400000|2025-06-03 12:40:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1848
1748954700000|2025-06-03 12:45:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|949
1748955000000|2025-06-03 12:50:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|1344
1748955300000|2025-06-03 12:55:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10368|10366|2289
1748955600000|2025-06-03 13:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|1465
1748955900000|2025-06-03 13:05:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1225
1748956200000|2025-06-03 13:10:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|927
1748956500000|2025-06-03 13:15:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|1173
1748956800000|2025-06-03 13:20:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|2817
1748957100000|2025-06-03 13:25:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368|10366|3297
1748957400000|2025-06-03 13:30:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368|10366|3229
1748957700000|2025-06-03 13:35:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.4|10367.4|905
1748958000000|2025-06-03 13:40:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|1536
1748958300000|2025-06-03 13:45:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1671
1748958600000|2025-06-03 13:50:00|10369.8|10367.8|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|2991
1748958900000|2025-06-03 13:55:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|3820
1748959200000|2025-06-03 14:00:00|10369.9|10367.9|10367.6|10365.6|10369.9|10367.9|10365.6|10363.6|6429
1748959500000|2025-06-03 14:05:00|10367.2|10365.2|10363.7|10361.7|10367.2|10365.2|10363.7|10361.7|7950
1748959800000|2025-06-03 14:10:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|4946
1748960100000|2025-06-03 14:15:00|10364.1|10362.1|10365.6|10363.6|10365.6|10363.6|10363.7|10361.7|4144
1748960400000|2025-06-03 14:20:00|10366|10364|10364.5|10362.5|10366|10364|10364.5|10362.5|1719
1748960700000|2025-06-03 14:25:00|10364.9|10362.9|10363.7|10361.7|10364.9|10362.9|10363.7|10361.7|1329
1748961000000|2025-06-03 14:30:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|2354
1748961300000|2025-06-03 14:35:00|10364.5|10362.5|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|1913
1748961600000|2025-06-03 14:40:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|3363
1748961900000|2025-06-03 14:45:00|10364.5|10362.5|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|1078
1748962200000|2025-06-03 14:50:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|1748
1748962500000|2025-06-03 14:55:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|2739
1748962800000|2025-06-03 15:00:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|2681
1748963100000|2025-06-03 15:05:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|358
1748963400000|2025-06-03 15:10:00|10364.1|10362.1|10363.3|10361.3|10364.5|10362.5|10363.3|10361.3|2603
1748963700000|2025-06-03 15:15:00|10362.9|10360.9|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|3274
1748964000000|2025-06-03 15:20:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1183
1748964300000|2025-06-03 15:25:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|2870
1748964600000|2025-06-03 15:30:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1168
1748964900000|2025-06-03 15:35:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|1761
1748965200000|2025-06-03 15:40:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1840
1748965500000|2025-06-03 15:45:00|10361.4|10359.4|10361|10359|10361.7|10359.7|10361|10359|2557
1748965800000|2025-06-03 15:50:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|4398
1748966100000|2025-06-03 15:55:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|2563
1748966400000|2025-06-03 16:00:00|10361.2|10359.2|10361.4|10359.4|10361.7|10359.7|10361.2|10359.2|4542
1748966700000|2025-06-03 16:05:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|4849
1748967000000|2025-06-03 16:10:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2038
1748967300000|2025-06-03 16:15:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|4630
1748967600000|2025-06-03 16:20:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|1991
1748967900000|2025-06-03 16:25:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|1770
1748968200000|2025-06-03 16:30:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1871
1748968500000|2025-06-03 16:35:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|768
1748968800000|2025-06-03 16:40:00|||||||||703
1748969100000|2025-06-03 16:45:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2058
1748969400000|2025-06-03 16:50:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|357
1748969700000|2025-06-03 16:55:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|491
1748970000000|2025-06-03 17:00:00|10361.9|10359.9|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|1044
1748970300000|2025-06-03 17:05:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|370
1748970600000|2025-06-03 17:10:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|388
1748970900000|2025-06-03 17:15:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|201
1748971200000|2025-06-03 17:20:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|691
1748971500000|2025-06-03 17:25:00|10361.4|10359.4|10362.5|10360.5|10362.5|10360.5|10361.4|10359.4|1585
1748971800000|2025-06-03 17:30:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|880
1748972100000|2025-06-03 17:35:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|3896
1748972400000|2025-06-03 17:40:00|||||||||62
1748972700000|2025-06-03 17:45:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|871
1748973000000|2025-06-03 17:50:00|10361|10359|10361.4|10359.4|10361.7|10359.7|10361|10359|1045
1748973300000|2025-06-03 17:55:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.4|10359.4|4276
1748973600000|2025-06-03 18:00:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|3896
1748973900000|2025-06-03 18:05:00|||||||||910
1748974200000|2025-06-03 18:10:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|1444
1748974500000|2025-06-03 18:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|1202
1748974800000|2025-06-03 18:20:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|491
1748975100000|2025-06-03 18:25:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|2179
1748975400000|2025-06-03 18:30:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|896
1748975700000|2025-06-03 18:35:00|10362.7|10360.7|10362.5|10360.5|10362.7|10360.7|10362.5|10360.5|567
1748976000000|2025-06-03 18:40:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|484
1748976300000|2025-06-03 18:45:00|10362.1|10360.1|10362.9|10360.9|10363.3|10361.3|10362.1|10360.1|2548
1748976600000|2025-06-03 18:50:00|||||||||647
1748976900000|2025-06-03 18:55:00|||||||||2128
1748977200000|2025-06-03 19:00:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|910
1748977500000|2025-06-03 19:05:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|694
1748977800000|2025-06-03 19:10:00|||||||||9
1748978100000|2025-06-03 19:15:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|593
1748978400000|2025-06-03 19:20:00|||||||||477
1748978700000|2025-06-03 19:25:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|1167
1748979000000|2025-06-03 19:30:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|561
1748979300000|2025-06-03 19:35:00|||||||||98
1748979600000|2025-06-03 19:40:00|||||||||743
1748979900000|2025-06-03 19:45:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|3065
1748980200000|2025-06-03 19:50:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1724
1748980500000|2025-06-03 19:55:00|10361.4|10359.4|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|1580
1748980800000|2025-06-03 20:00:00|10362.5|10360.5|10363.7|10361.7|10363.7|10361.7|10362.5|10360.5|4601
1748981100000|2025-06-03 20:05:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|422
1748981400000|2025-06-03 20:10:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|2046
1748981700000|2025-06-03 20:15:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1681
1748982000000|2025-06-03 20:20:00|||||||||1079
1748982300000|2025-06-03 20:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|306
1748982600000|2025-06-03 20:30:00|||||||||774
1748982900000|2025-06-03 20:35:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|3614
1748983200000|2025-06-03 20:40:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|2262
1748983500000|2025-06-03 20:45:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|681
1748983800000|2025-06-03 20:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|684
1748984100000|2025-06-03 20:55:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|315
1748988000000|2025-06-03 22:00:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|139
1748988300000|2025-06-03 22:05:00|||||||||98
1748988900000|2025-06-03 22:15:00|||||||||291
1748989500000|2025-06-03 22:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|671
1748989800000|2025-06-03 22:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|360
1748990100000|2025-06-03 22:35:00|10363.9|10361.9|10364.1|10362.1|10364.1|10362.1|10363.9|10361.9|74
1748990700000|2025-06-03 22:45:00|||||||||23
1748991600000|2025-06-03 23:00:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|536
1748991900000|2025-06-03 23:05:00|10364.5|10362.5|10364.7|10362.7|10364.9|10362.9|10364.5|10362.5|271
1748992200000|2025-06-03 23:10:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|44
1748992500000|2025-06-03 23:15:00|||||||||4
1748992800000|2025-06-03 23:20:00|||||||||42
1748993400000|2025-06-03 23:30:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|113
1748993700000|2025-06-03 23:35:00|||||||||49
1748994000000|2025-06-03 23:40:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|590
1748994300000|2025-06-03 23:45:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|481
1748994600000|2025-06-03 23:50:00|||||||||5
1748995200000|2025-06-04 00:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|873
1748995500000|2025-06-04 00:05:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1439
1748995800000|2025-06-04 00:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|168
1748996100000|2025-06-04 00:15:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|66
1748996400000|2025-06-04 00:20:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|147
1748996700000|2025-06-04 00:25:00|||||||||63
1748997000000|2025-06-04 00:30:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|38
1748997300000|2025-06-04 00:35:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|231
1748997600000|2025-06-04 00:40:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|155
1748997900000|2025-06-04 00:45:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|604
1748998200000|2025-06-04 00:50:00|10364.3|10362.3|10364.1|10362.1|10364.3|10362.3|10364.1|10362.1|563
1748998500000|2025-06-04 00:55:00|||||||||7
1748998800000|2025-06-04 01:00:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|144
1748999100000|2025-06-04 01:05:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|88
1748999400000|2025-06-04 01:10:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|595
1748999700000|2025-06-04 01:15:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|192
1749000000000|2025-06-04 01:20:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|245
1749000300000|2025-06-04 01:25:00|10365.1|10363.1|10364.9|10362.9|10365.1|10363.1|10364.9|10362.9|512
1749000900000|2025-06-04 01:35:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|192
1749001200000|2025-06-04 01:40:00|10364.3|10362.3|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|529
1749001500000|2025-06-04 01:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|135
1749001800000|2025-06-04 01:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|410
1749002100000|2025-06-04 01:55:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|73
1749002400000|2025-06-04 02:00:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|152
1749002700000|2025-06-04 02:05:00|10363.3|10361.3|10363.3|10361.3|10363.5|10361.5|10363.3|10361.3|18
1749003000000|2025-06-04 02:10:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.5|10361.5|28
1749003300000|2025-06-04 02:15:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|81
1749003600000|2025-06-04 02:20:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|33
1749004200000|2025-06-04 02:30:00|10364.1|10362.1|10363.9|10361.9|10364.1|10362.1|10363.9|10361.9|94
1749004500000|2025-06-04 02:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|35
1749004800000|2025-06-04 02:40:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|46
1749005100000|2025-06-04 02:45:00|||||||||15
1749005400000|2025-06-04 02:50:00|||||||||1
1749005700000|2025-06-04 02:55:00|10363.9|10361.9|10363.9|10361.9|10364.1|10362.1|10363.7|10361.7|46
1749006000000|2025-06-04 03:00:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|5
1749006600000|2025-06-04 03:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|4
1749006900000|2025-06-04 03:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|181
1749007200000|2025-06-04 03:20:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|264
1749007500000|2025-06-04 03:25:00|||||||||4
1749007800000|2025-06-04 03:30:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|96
1749008100000|2025-06-04 03:35:00|||||||||2
1749008400000|2025-06-04 03:40:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|112
1749008700000|2025-06-04 03:45:00|||||||||1
1749009000000|2025-06-04 03:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|60
1749009300000|2025-06-04 03:55:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|34
1749009600000|2025-06-04 04:00:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|229
1749009900000|2025-06-04 04:05:00|||||||||1
1749010200000|2025-06-04 04:10:00|||||||||183
1749010800000|2025-06-04 04:20:00|||||||||2
1749011100000|2025-06-04 04:25:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|14
1749011400000|2025-06-04 04:30:00|10363.9|10361.9|10363.7|10361.7|10363.9|10361.9|10363.7|10361.7|34
1749011700000|2025-06-04 04:35:00|||||||||13
1749012300000|2025-06-04 04:45:00|||||||||54
1749012600000|2025-06-04 04:50:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|239
1749012900000|2025-06-04 04:55:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|69
1749013200000|2025-06-04 05:00:00|||||||||162
1749013500000|2025-06-04 05:05:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|290
1749013800000|2025-06-04 05:10:00|||||||||165
1749014100000|2025-06-04 05:15:00|||||||||1
1749014400000|2025-06-04 05:20:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|90
1749014700000|2025-06-04 05:25:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|39
1749015000000|2025-06-04 05:30:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|138
1749015300000|2025-06-04 05:35:00|10362.7|10360.7|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|321
1749015600000|2025-06-04 05:40:00|||||||||18
1749015900000|2025-06-04 05:45:00|||||||||4
1749016200000|2025-06-04 05:50:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|51
1749016500000|2025-06-04 05:55:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|365
1749016800000|2025-06-04 06:00:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|631
1749017100000|2025-06-04 06:05:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|153
1749017400000|2025-06-04 06:10:00|||||||||468
1749017700000|2025-06-04 06:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|671
1749018000000|2025-06-04 06:20:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1004
1749018300000|2025-06-04 06:25:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|830
1749018600000|2025-06-04 06:30:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|352
1749018900000|2025-06-04 06:35:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|1600
1749019200000|2025-06-04 06:40:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|931
1749019500000|2025-06-04 06:45:00|||||||||173
1749019800000|2025-06-04 06:50:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.5|10361.5|286
1749020100000|2025-06-04 06:55:00|||||||||404
1749020400000|2025-06-04 07:00:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|975
1749020700000|2025-06-04 07:05:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|555
1749021000000|2025-06-04 07:10:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|525
1749021300000|2025-06-04 07:15:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|431
1749021600000|2025-06-04 07:20:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|810
1749021900000|2025-06-04 07:25:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|170
1749022200000|2025-06-04 07:30:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|1083
1749022500000|2025-06-04 07:35:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|216
1749022800000|2025-06-04 07:40:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|116
1749023100000|2025-06-04 07:45:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|844
1749023400000|2025-06-04 07:50:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|178
1749023700000|2025-06-04 07:55:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|725
1749024000000|2025-06-04 08:00:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|958
1749024300000|2025-06-04 08:05:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|1433
1749024600000|2025-06-04 08:10:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|207
1749024900000|2025-06-04 08:15:00|||||||||81
1749025200000|2025-06-04 08:20:00|||||||||227
1749025500000|2025-06-04 08:25:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|572
1749025800000|2025-06-04 08:30:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|668
1749026100000|2025-06-04 08:35:00|10362.3|10360.3|10362.1|10360.1|10362.3|10360.3|10362.1|10360.1|1034
1749026400000|2025-06-04 08:40:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|516
1749026700000|2025-06-04 08:45:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|103
1749027000000|2025-06-04 08:50:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|693
1749027300000|2025-06-04 08:55:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|120
1749027600000|2025-06-04 09:00:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|116
1749027900000|2025-06-04 09:05:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10361.5|10359.5|612
1749028500000|2025-06-04 09:15:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|411
1749028800000|2025-06-04 09:20:00|||||||||58
1749029100000|2025-06-04 09:25:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|472
1749029400000|2025-06-04 09:30:00|10361.5|10359.5|10361.5|10359.5|10361.7|10359.7|10361.4|10359.4|520
1749029700000|2025-06-04 09:35:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|635
1749030000000|2025-06-04 09:40:00|||||||||29
1749030300000|2025-06-04 09:45:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|2041
1749030600000|2025-06-04 09:50:00|||||||||390
1749030900000|2025-06-04 09:55:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|599
1749031200000|2025-06-04 10:00:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|371
1749031500000|2025-06-04 10:05:00|10361.9|10359.9|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|570
1749031800000|2025-06-04 10:10:00|||||||||413
1749032100000|2025-06-04 10:15:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|375
1749032400000|2025-06-04 10:20:00|||||||||64
1749032700000|2025-06-04 10:25:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|372
1749033000000|2025-06-04 10:30:00|10361.4|10359.4|10361.7|10359.7|10361.9|10359.9|10361.4|10359.4|809
1749033300000|2025-06-04 10:35:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|252
1749033600000|2025-06-04 10:40:00|||||||||192
1749033900000|2025-06-04 10:45:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1397
1749034200000|2025-06-04 10:50:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|340
1749034500000|2025-06-04 10:55:00|||||||||103
1749034800000|2025-06-04 11:00:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|910
1749035100000|2025-06-04 11:05:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|271
1749035400000|2025-06-04 11:10:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.9|10359.9|1747
1749035700000|2025-06-04 11:15:00|10361.9|10359.9|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|1750
1749036000000|2025-06-04 11:20:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|765
1749036300000|2025-06-04 11:25:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|3116
1749036600000|2025-06-04 11:30:00|10360.4|10358.4|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|781
1749036900000|2025-06-04 11:35:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1363
1749037200000|2025-06-04 11:40:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|1225
1749037500000|2025-06-04 11:45:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|500
1749037800000|2025-06-04 11:50:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|1442
1749038100000|2025-06-04 11:55:00|||||||||386
1749038400000|2025-06-04 12:00:00|10361|10359|10362.1|10360.1|10362.1|10360.1|10361|10359|1150
1749038700000|2025-06-04 12:05:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|767
1749039000000|2025-06-04 12:10:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|2822
1749039300000|2025-06-04 12:15:00|10361.5|10359.5|10368|10366|10368.4|10366.4|10361.5|10359.5|14344
1749039600000|2025-06-04 12:20:00|10368.4|10366.4|10368|10366|10369.6|10367.6|10367.6|10365.6|7200
1749039900000|2025-06-04 12:25:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|3573
1749040200000|2025-06-04 12:30:00|10367.6|10365.6|10368|10366|10368.8|10366.8|10367.2|10365.2|5207
1749040500000|2025-06-04 12:35:00|10368.4|10366.4|10369.6|10367.6|10369.9|10367.9|10368|10366|5026
1749040800000|2025-06-04 12:40:00|10369.9|10367.9|10371.1|10369.1|10371.5|10369.5|10369.6|10367.6|4238
1749041100000|2025-06-04 12:45:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|6738
1749041400000|2025-06-04 12:50:00|10370.7|10368.7|10370.3|10368.3|10371.5|10369.5|10369.6|10367.6|4015
1749041700000|2025-06-04 12:55:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|2807
1749042000000|2025-06-04 13:00:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|2598
1749042300000|2025-06-04 13:05:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|2343
1749042600000|2025-06-04 13:10:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|1283
1749042900000|2025-06-04 13:15:00|10368.4|10366.4|10369.9|10367.9|10369.9|10367.9|10368.4|10366.4|2028
1749043200000|2025-06-04 13:20:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|1162
1749043500000|2025-06-04 13:25:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|1658
1749043800000|2025-06-04 13:30:00|10369.9|10367.9|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|1514
1749044100000|2025-06-04 13:35:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|2507
1749044400000|2025-06-04 13:40:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|1925
1749044700000|2025-06-04 13:45:00|10368.8|10366.8|10369.6|10367.6|10369.6|10367.6|10368.4|10366.4|3697
1749045000000|2025-06-04 13:50:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|2236
1749045300000|2025-06-04 13:55:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|1167
1749045600000|2025-06-04 14:00:00|10373.9|10371.9|10374.6|10372.6|10376.8|10374.8|10371.1|10369.1|13895
1749045900000|2025-06-04 14:05:00|10375|10373|10376.6|10374.6|10377.8|10375.8|10374.6|10372.6|11883
1749046200000|2025-06-04 14:10:00|10377|10375|10375.4|10373.4|10377|10375|10375|10373|6500
1749046500000|2025-06-04 14:15:00|10375|10373|10375.8|10373.8|10375.8|10373.8|10374.6|10372.6|4160
1749046800000|2025-06-04 14:20:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375|10373|2655
1749047100000|2025-06-04 14:25:00|10375.4|10373.4|10374.6|10372.6|10375.4|10373.4|10374.2|10372.2|2374
1749047400000|2025-06-04 14:30:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|4065
1749047700000|2025-06-04 14:35:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|5962
1749048000000|2025-06-04 14:40:00|10375.8|10373.8|10377|10375|10377|10375|10375.4|10373.4|3689
1749048300000|2025-06-04 14:45:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10375.8|10373.8|4588
1749048600000|2025-06-04 14:50:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|2413
1749048900000|2025-06-04 14:55:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|2237
1749049200000|2025-06-04 15:00:00|10376.2|10374.2|10375.8|10373.8|10376.6|10374.6|10375.4|10373.4|4070
1749049500000|2025-06-04 15:05:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|3708
1749049800000|2025-06-04 15:10:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|4449
1749050100000|2025-06-04 15:15:00|10375|10373|10376.2|10374.2|10376.2|10374.2|10375|10373|5659
1749050400000|2025-06-04 15:20:00|10376.6|10374.6|10377|10375|10377.4|10375.4|10376.6|10374.6|2549
1749050700000|2025-06-04 15:25:00|10377.4|10375.4|10376.6|10374.6|10377.6|10375.6|10376.6|10374.6|2017
1749051000000|2025-06-04 15:30:00|10377|10375|10377.8|10375.8|10377.8|10375.8|10377|10375|3386
1749051300000|2025-06-04 15:35:00|10377.6|10375.6|10376.6|10374.6|10377.8|10375.8|10376.2|10374.2|1864
1749051600000|2025-06-04 15:40:00|10376.2|10374.2|10377.4|10375.4|10377.4|10375.4|10376.2|10374.2|3079
1749051900000|2025-06-04 15:45:00|10377|10375|10377|10375|10377.4|10375.4|10376.6|10374.6|3230
1749052200000|2025-06-04 15:50:00|10377.4|10375.4|10378.1|10376.1|10378.1|10376.1|10377|10375|3962
1749052500000|2025-06-04 15:55:00|10377.8|10375.8|10378.9|10376.9|10378.9|10376.9|10377.8|10375.8|2981
1749052800000|2025-06-04 16:00:00|10378.5|10376.5|10379.3|10377.3|10379.7|10377.7|10378.5|10376.5|5422
1749053100000|2025-06-04 16:05:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|2729
1749053400000|2025-06-04 16:10:00|10380.1|10378.1|10380.5|10378.5|10380.9|10378.9|10379.7|10377.7|2898
1749053700000|2025-06-04 16:15:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.1|10378.1|3962
1749054000000|2025-06-04 16:20:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|2774
1749054300000|2025-06-04 16:25:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|2618
1749054600000|2025-06-04 16:30:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|4409
1749054900000|2025-06-04 16:35:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|1012
1749055200000|2025-06-04 16:40:00|10381.3|10379.3|10380.9|10378.9|10381.5|10379.5|10380.9|10378.9|4656
1749055500000|2025-06-04 16:45:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|2543
1749055800000|2025-06-04 16:50:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|2135
1749056100000|2025-06-04 16:55:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|1608
1749056400000|2025-06-04 17:00:00|10381.3|10379.3|10380.5|10378.5|10381.3|10379.3|10380.5|10378.5|2477
1749056700000|2025-06-04 17:05:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|2620
1749057000000|2025-06-04 17:10:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|1250
1749057300000|2025-06-04 17:15:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|166
1749057600000|2025-06-04 17:20:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|2506
1749057900000|2025-06-04 17:25:00|10379.7|10377.7|10379.7|10377.7|10380.1|10378.1|10379.3|10377.3|1100
1749058200000|2025-06-04 17:30:00|10380.1|10378.1|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|2339
1749058500000|2025-06-04 17:35:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|3061
1749058800000|2025-06-04 17:40:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|298
1749059100000|2025-06-04 17:45:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|1417
1749059400000|2025-06-04 17:50:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|642
1749059700000|2025-06-04 17:55:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|1383
1749060000000|2025-06-04 18:00:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|891
1749060300000|2025-06-04 18:05:00|||||||||587
1749060600000|2025-06-04 18:10:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|1592
1749060900000|2025-06-04 18:15:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|1734
1749061200000|2025-06-04 18:20:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|1768
1749061500000|2025-06-04 18:25:00|10380.5|10378.5|10379.7|10377.7|10380.5|10378.5|10379.7|10377.7|569
1749061800000|2025-06-04 18:30:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|4613
1749062100000|2025-06-04 18:35:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|1477
1749062400000|2025-06-04 18:40:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|2676
1749062700000|2025-06-04 18:45:00|10379.1|10377.1|10379.3|10377.3|10379.7|10377.7|10378.9|10376.9|3227
1749063000000|2025-06-04 18:50:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|1710
1749063300000|2025-06-04 18:55:00|10379.7|10377.7|10378.9|10376.9|10379.7|10377.7|10378.9|10376.9|4987
1749063600000|2025-06-04 19:00:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|1764
1749063900000|2025-06-04 19:05:00|10378.9|10376.9|10379.7|10377.7|10379.7|10377.7|10378.9|10376.9|831
1749064200000|2025-06-04 19:10:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|1407
1749064500000|2025-06-04 19:15:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|730
1749064800000|2025-06-04 19:20:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|2499
1749065100000|2025-06-04 19:25:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|1285
1749065400000|2025-06-04 19:30:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|425
1749065700000|2025-06-04 19:35:00|||||||||1066
1749066000000|2025-06-04 19:40:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|618
1749066300000|2025-06-04 19:45:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|2393
1749066600000|2025-06-04 19:50:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|1571
1749066900000|2025-06-04 19:55:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|1979
1749067200000|2025-06-04 20:00:00|10380.5|10378.5|10380.9|10378.9|10380.9|10378.9|10380.1|10378.1|3018
1749067500000|2025-06-04 20:05:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|427
1749067800000|2025-06-04 20:10:00|||||||||235
1749068100000|2025-06-04 20:15:00|||||||||574
1749068400000|2025-06-04 20:20:00|||||||||243
1749068700000|2025-06-04 20:25:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|1047
1749069000000|2025-06-04 20:30:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|1965
1749069300000|2025-06-04 20:35:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|1335
1749069600000|2025-06-04 20:40:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|675
1749069900000|2025-06-04 20:45:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|1599
1749070200000|2025-06-04 20:50:00|||||||||286
1749070500000|2025-06-04 20:55:00|||||||||989
1749074400000|2025-06-04 22:00:00|10380.5|10378.5|10379.7|10377.7|10380.5|10378.5|10379.3|10377.3|1175
1749074700000|2025-06-04 22:05:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|90
1749075000000|2025-06-04 22:10:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.5|10377.5|346
1749075300000|2025-06-04 22:15:00|10379.5|10377.5|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|557
1749075600000|2025-06-04 22:20:00|10379.3|10377.3|10380.1|10378.1|10380.1|10378.1|10379.3|10377.3|73
1749075900000|2025-06-04 22:25:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|609
1749076200000|2025-06-04 22:30:00|||||||||1
1749076500000|2025-06-04 22:35:00|||||||||1
1749076800000|2025-06-04 22:40:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|43
1749077100000|2025-06-04 22:45:00|10380.1|10378.1|10380.3|10378.3|10380.3|10378.3|10380.1|10378.1|183
1749077400000|2025-06-04 22:50:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10
1749077700000|2025-06-04 22:55:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|111
1749078000000|2025-06-04 23:00:00|||||||||1
1749078300000|2025-06-04 23:05:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|246
1749078600000|2025-06-04 23:10:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|360
1749078900000|2025-06-04 23:15:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|654
1749079200000|2025-06-04 23:20:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|797
1749079500000|2025-06-04 23:25:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|512
1749079800000|2025-06-04 23:30:00|||||||||322
1749080100000|2025-06-04 23:35:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|21
1749080400000|2025-06-04 23:40:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|238
1749080700000|2025-06-04 23:45:00|||||||||222
1749081000000|2025-06-04 23:50:00|||||||||41
1749081300000|2025-06-04 23:55:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|586
1749081600000|2025-06-05 00:00:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|468
1749081900000|2025-06-05 00:05:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|156
1749082200000|2025-06-05 00:10:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|377
1749082500000|2025-06-05 00:15:00|10380.5|10378.5|10379.7|10377.7|10380.5|10378.5|10379.3|10377.3|649
1749082800000|2025-06-05 00:20:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|154
1749083100000|2025-06-05 00:25:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|313
1749083400000|2025-06-05 00:30:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|201
1749083700000|2025-06-05 00:35:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|61
1749084000000|2025-06-05 00:40:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|956
1749084300000|2025-06-05 00:45:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|198
1749084600000|2025-06-05 00:50:00|||||||||64
1749084900000|2025-06-05 00:55:00|10380.1|10378.1|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|414
1749085200000|2025-06-05 01:00:00|10379.3|10377.3|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|669
1749085500000|2025-06-05 01:05:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|901
1749085800000|2025-06-05 01:10:00|||||||||36
1749086100000|2025-06-05 01:15:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|280
1749086400000|2025-06-05 01:20:00|||||||||50
1749086700000|2025-06-05 01:25:00|||||||||122
1749087000000|2025-06-05 01:30:00|10378.5|10376.5|10377.8|10375.8|10378.9|10376.9|10377.8|10375.8|457
1749087300000|2025-06-05 01:35:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|340
1749087600000|2025-06-05 01:40:00|10377.4|10375.4|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|872
1749087900000|2025-06-05 01:45:00|||||||||17
1749088200000|2025-06-05 01:50:00|||||||||81
1749088500000|2025-06-05 01:55:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|204
1749088800000|2025-06-05 02:00:00|||||||||2
1749089100000|2025-06-05 02:05:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|292
1749089400000|2025-06-05 02:10:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|9
1749089700000|2025-06-05 02:15:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|1055
1749090000000|2025-06-05 02:20:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|122
1749090300000|2025-06-05 02:25:00|||||||||182
1749090600000|2025-06-05 02:30:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|233
1749090900000|2025-06-05 02:35:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|367
1749091200000|2025-06-05 02:40:00|||||||||67
1749091500000|2025-06-05 02:45:00|||||||||17
1749091800000|2025-06-05 02:50:00|||||||||1
1749092100000|2025-06-05 02:55:00|||||||||54
1749092400000|2025-06-05 03:00:00|||||||||50
1749092700000|2025-06-05 03:05:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|1176
1749093000000|2025-06-05 03:10:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|1607
1749093300000|2025-06-05 03:15:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|72
1749093600000|2025-06-05 03:20:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|203
1749093900000|2025-06-05 03:25:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|931
1749094200000|2025-06-05 03:30:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|659
1749094500000|2025-06-05 03:35:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|1188
1749094800000|2025-06-05 03:40:00|10378.1|10376.1|10378.3|10376.3|10378.5|10376.5|10378.1|10376.1|356
1749095100000|2025-06-05 03:45:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|104
1749095400000|2025-06-05 03:50:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10378.1|10376.1|205
1749095700000|2025-06-05 03:55:00|10378.9|10376.9|10379.3|10377.3|10379.3|10377.3|10378.5|10376.5|561
1749096000000|2025-06-05 04:00:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|173
1749096300000|2025-06-05 04:05:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|361
1749096600000|2025-06-05 04:10:00|10378.7|10376.7|10378.9|10376.9|10378.9|10376.9|10378.7|10376.7|119
1749096900000|2025-06-05 04:15:00|10378.5|10376.5|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|120
1749097200000|2025-06-05 04:20:00|||||||||30
1749097500000|2025-06-05 04:25:00|||||||||195
1749097800000|2025-06-05 04:30:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|125
1749098100000|2025-06-05 04:35:00|10378.9|10376.9|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|1658
1749098400000|2025-06-05 04:40:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|456
1749098700000|2025-06-05 04:45:00|||||||||69
1749099000000|2025-06-05 04:50:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|541
1749099300000|2025-06-05 04:55:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|437
1749099600000|2025-06-05 05:00:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|168
1749099900000|2025-06-05 05:05:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.5|10377.5|121
1749100500000|2025-06-05 05:15:00|10380.1|10378.1|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|267
1749100800000|2025-06-05 05:20:00|||||||||41
1749101100000|2025-06-05 05:25:00|||||||||22
1749101400000|2025-06-05 05:30:00|||||||||31
1749101700000|2025-06-05 05:35:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|330
1749102000000|2025-06-05 05:40:00|10378.9|10376.9|10378.9|10376.9|10379.1|10377.1|10378.9|10376.9|178
1749102300000|2025-06-05 05:45:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|98
1749102600000|2025-06-05 05:50:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|154
1749102900000|2025-06-05 05:55:00|||||||||47
1749103200000|2025-06-05 06:00:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|391
1749103500000|2025-06-05 06:05:00|10378.9|10376.9|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|1088
1749103800000|2025-06-05 06:10:00|10378.9|10376.9|10378.5|10376.5|10378.9|10376.9|10378.5|10376.5|437
1749104100000|2025-06-05 06:15:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|530
1749104400000|2025-06-05 06:20:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|348
1749104700000|2025-06-05 06:25:00|||||||||83
1749105000000|2025-06-05 06:30:00|10378|10376|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|257
1749105300000|2025-06-05 06:35:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|2838
1749105600000|2025-06-05 06:40:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|637
1749105900000|2025-06-05 06:45:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|373
1749106200000|2025-06-05 06:50:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|517
1749106500000|2025-06-05 06:55:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|154
1749106800000|2025-06-05 07:00:00|10377.4|10375.4|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|1067
1749107100000|2025-06-05 07:05:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|837
1749107400000|2025-06-05 07:10:00|10377.4|10375.4|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|1609
1749107700000|2025-06-05 07:15:00|10378|10376|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|785
1749108000000|2025-06-05 07:20:00|10378.1|10376.1|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|966
1749108300000|2025-06-05 07:25:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|320
1749108600000|2025-06-05 07:30:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|968
1749108900000|2025-06-05 07:35:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|1103
1749109200000|2025-06-05 07:40:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|695
1749109500000|2025-06-05 07:45:00|10377.8|10375.8|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|1673
1749109800000|2025-06-05 07:50:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|1853
1749110100000|2025-06-05 07:55:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|606
1749110400000|2025-06-05 08:00:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.2|10375.2|1527
1749110700000|2025-06-05 08:05:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|534
1749111000000|2025-06-05 08:10:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|1428
1749111300000|2025-06-05 08:15:00|10377.2|10375.2|10377|10375|10377.4|10375.4|10377|10375|498
1749111600000|2025-06-05 08:20:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377|10375|427
1749111900000|2025-06-05 08:25:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|2299
1749112200000|2025-06-05 08:30:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|415
1749112500000|2025-06-05 08:35:00|10377|10375|10377|10375|10377|10375|10377|10375|932
1749112800000|2025-06-05 08:40:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377|10375|1499
1749113100000|2025-06-05 08:45:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|2752
1749113400000|2025-06-05 08:50:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|939
1749113700000|2025-06-05 08:55:00|10377.8|10375.8|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|954
1749114000000|2025-06-05 09:00:00|10378.9|10376.9|10378.9|10376.9|10379.3|10377.3|10378.9|10376.9|1439
1749114300000|2025-06-05 09:05:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|2164
1749114600000|2025-06-05 09:10:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.5|10376.5|736
1749114900000|2025-06-05 09:15:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|523
1749115200000|2025-06-05 09:20:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|563
1749115500000|2025-06-05 09:25:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|389
1749115800000|2025-06-05 09:30:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|1280
1749116100000|2025-06-05 09:35:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|466
1749116400000|2025-06-05 09:40:00|||||||||168
1749116700000|2025-06-05 09:45:00|||||||||530
1749117000000|2025-06-05 09:50:00|10379.3|10377.3|10379.3|10377.3|10379.3|10377.3|10378.9|10376.9|3159
1749117300000|2025-06-05 09:55:00|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|10378.9|10376.9|452
1749117600000|2025-06-05 10:00:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|1279
1749117900000|2025-06-05 10:05:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|1011
1749118200000|2025-06-05 10:10:00|||||||||342
1749118500000|2025-06-05 10:15:00|||||||||807
1749118800000|2025-06-05 10:20:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|2862
1749119100000|2025-06-05 10:25:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|875
1749119400000|2025-06-05 10:30:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|1007
1749119700000|2025-06-05 10:35:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|418
1749120000000|2025-06-05 10:40:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|1404
1749120300000|2025-06-05 10:45:00|10378.3|10376.3|10378.1|10376.1|10378.3|10376.3|10378.1|10376.1|569
1749120600000|2025-06-05 10:50:00|10377.8|10375.8|10378.1|10376.1|10378.5|10376.5|10377.8|10375.8|1003
1749120900000|2025-06-05 10:55:00|||||||||5
1749121200000|2025-06-05 11:00:00|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|10378.5|10376.5|69
1749121500000|2025-06-05 11:05:00|10378.9|10376.9|10379.3|10377.3|10380.1|10378.1|10378.9|10376.9|4064
1749121800000|2025-06-05 11:10:00|10379.7|10377.7|10380.1|10378.1|10380.5|10378.5|10379.7|10377.7|939
1749122100000|2025-06-05 11:15:00|10380.5|10378.5|10380.9|10378.9|10381.1|10379.1|10380.5|10378.5|2393
1749122400000|2025-06-05 11:20:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|1071
1749122700000|2025-06-05 11:25:00|10380.9|10378.9|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|2437
1749123000000|2025-06-05 11:30:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|2279
1749123300000|2025-06-05 11:35:00|10380.9|10378.9|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|1999
1749123600000|2025-06-05 11:40:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.1|10379.1|1475
1749123900000|2025-06-05 11:45:00|10381.3|10379.3|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|805
1749124200000|2025-06-05 11:50:00|10381.1|10379.1|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|871
1749124500000|2025-06-05 11:55:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|3260
1749124800000|2025-06-05 12:00:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|5012
1749125100000|2025-06-05 12:05:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|3483
1749125400000|2025-06-05 12:10:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|2258
1749125700000|2025-06-05 12:15:00|10382.6|10380.6|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|3610
1749126000000|2025-06-05 12:20:00|10382.4|10380.4|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|5381
1749126300000|2025-06-05 12:25:00|10382.1|10380.1|10384|10382|10384|10382|10381.7|10379.7|4209
1749126600000|2025-06-05 12:30:00|10383.6|10381.6|10384.8|10382.8|10388.7|10386.7|10383.6|10381.6|23250
1749126900000|2025-06-05 12:35:00|10384.4|10382.4|10386|10384|10386|10384|10384.4|10382.4|7583
1749127200000|2025-06-05 12:40:00|10385.6|10383.6|10386.7|10384.7|10387.5|10385.5|10384.8|10382.8|11243
1749127500000|2025-06-05 12:45:00|10386.4|10384.4|10383.2|10381.2|10386.4|10384.4|10382.1|10380.1|10233
1749127800000|2025-06-05 12:50:00|10382.8|10380.8|10383.6|10381.6|10384.2|10382.2|10381.7|10379.7|7445
1749128100000|2025-06-05 12:55:00|10384|10382|10382.8|10380.8|10384|10382|10382.4|10380.4|2819
1749128400000|2025-06-05 13:00:00|10383|10381|10381.7|10379.7|10383|10381|10381.3|10379.3|4406
1749128700000|2025-06-05 13:05:00|10381.3|10379.3|10380.9|10378.9|10381.7|10379.7|10380.5|10378.5|3835
1749129000000|2025-06-05 13:10:00|10380.5|10378.5|10380.1|10378.1|10381.3|10379.3|10380.1|10378.1|3575
1749129300000|2025-06-05 13:15:00|10380.5|10378.5|10379.3|10377.3|10380.5|10378.5|10378.9|10376.9|3606
1749129600000|2025-06-05 13:20:00|10379.7|10377.7|10378.9|10376.9|10379.7|10377.7|10378.5|10376.5|4708
1749129900000|2025-06-05 13:25:00|10378.5|10376.5|10378.9|10376.9|10379.7|10377.7|10378.5|10376.5|6283
1749130200000|2025-06-05 13:30:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10378.1|10376.1|4018
1749130500000|2025-06-05 13:35:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|3317
1749130800000|2025-06-05 13:40:00|10380.9|10378.9|10381.3|10379.3|10382.1|10380.1|10380.1|10378.1|3888
1749131100000|2025-06-05 13:45:00|10381.7|10379.7|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|3676
1749131400000|2025-06-05 13:50:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|3765
1749131700000|2025-06-05 13:55:00|10381.7|10379.7|10382.1|10380.1|10382.8|10380.8|10381.7|10379.7|2059
1749132000000|2025-06-05 14:00:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10380.5|10378.5|4523
1749132300000|2025-06-05 14:05:00|10381.9|10379.9|10381.3|10379.3|10382.1|10380.1|10380.5|10378.5|6190
1749132600000|2025-06-05 14:10:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|2226
1749132900000|2025-06-05 14:15:00|10381.7|10379.7|10381.3|10379.3|10382.1|10380.1|10380.9|10378.9|3093
1749133200000|2025-06-05 14:20:00|10381.7|10379.7|10379.7|10377.7|10381.7|10379.7|10379.7|10377.7|1925
1749133500000|2025-06-05 14:25:00|10379.3|10377.3|10378.5|10376.5|10379.7|10377.7|10378.5|10376.5|4317
1749133800000|2025-06-05 14:30:00|10378.1|10376.1|10377.8|10375.8|10378.5|10376.5|10377.8|10375.8|3205
1749134100000|2025-06-05 14:35:00|10378.1|10376.1|10376.6|10374.6|10379.1|10377.1|10375.8|10373.8|9644
1749134400000|2025-06-05 14:40:00|10377|10375|10376.2|10374.2|10377.8|10375.8|10375.4|10373.4|6169
1749134700000|2025-06-05 14:45:00|10376.6|10374.6|10375.4|10373.4|10376.6|10374.6|10374.2|10372.2|6231
1749135000000|2025-06-05 14:50:00|10375|10373|10375|10373|10375.8|10373.8|10375|10373|3400
1749135300000|2025-06-05 14:55:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|5764
1749135600000|2025-06-05 15:00:00|10374.2|10372.2|10373.5|10371.5|10374.6|10372.6|10373.5|10371.5|3491
1749135900000|2025-06-05 15:05:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|4259
1749136200000|2025-06-05 15:10:00|10373.5|10371.5|10373.1|10371.1|10374.2|10372.2|10373.1|10371.1|3224
1749136500000|2025-06-05 15:15:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10372.7|10370.7|2840
1749136800000|2025-06-05 15:20:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|2200
1749137100000|2025-06-05 15:25:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|2789
1749137400000|2025-06-05 15:30:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1308
1749137700000|2025-06-05 15:35:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|3371
1749138000000|2025-06-05 15:40:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|2426
1749138300000|2025-06-05 15:45:00|10372.7|10370.7|10371.9|10369.9|10372.7|10370.7|10371.5|10369.5|1159
1749138600000|2025-06-05 15:50:00|10371.5|10369.5|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|4454
1749138900000|2025-06-05 15:55:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|3846
1749139200000|2025-06-05 16:00:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|2323
1749139500000|2025-06-05 16:05:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1718
1749139800000|2025-06-05 16:10:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|5283
1749140100000|2025-06-05 16:15:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10372.9|10370.9|4101
1749140400000|2025-06-05 16:20:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1431
1749140700000|2025-06-05 16:25:00|10372.7|10370.7|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|1542
1749141000000|2025-06-05 16:30:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1081
1749141300000|2025-06-05 16:35:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|1199
1749141600000|2025-06-05 16:40:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|2148
1749141900000|2025-06-05 16:45:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|2695
1749142200000|2025-06-05 16:50:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|3444
1749142500000|2025-06-05 16:55:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.1|10371.1|2482
1749142800000|2025-06-05 17:00:00|10373.9|10371.9|10372.3|10370.3|10373.9|10371.9|10372.3|10370.3|1939
1749143100000|2025-06-05 17:05:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|2391
1749143400000|2025-06-05 17:10:00|10372.3|10370.3|10369.6|10367.6|10372.3|10370.3|10369.6|10367.6|7180
1749143700000|2025-06-05 17:15:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|4439
1749144000000|2025-06-05 17:20:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|8983
1749144300000|2025-06-05 17:25:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1169
1749144600000|2025-06-05 17:30:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|2567
1749144900000|2025-06-05 17:35:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|2771
1749145200000|2025-06-05 17:40:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|1081
1749145500000|2025-06-05 17:45:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1935
1749145800000|2025-06-05 17:50:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|510
1749146100000|2025-06-05 17:55:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1257
1749146400000|2025-06-05 18:00:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1151
1749146700000|2025-06-05 18:05:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|1252
1749147000000|2025-06-05 18:10:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|257
1749147300000|2025-06-05 18:15:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|2001
1749147600000|2025-06-05 18:20:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369|10367|1337
1749147900000|2025-06-05 18:25:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|418
1749148200000|2025-06-05 18:30:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|3379
1749148500000|2025-06-05 18:35:00|10368|10366|10368.4|10366.4|10369.2|10367.2|10368|10366|2160
1749148800000|2025-06-05 18:40:00|10368.6|10366.6|10369.2|10367.2|10369.6|10367.6|10368.6|10366.6|2517
1749149100000|2025-06-05 18:45:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1234
1749149400000|2025-06-05 18:50:00|10368.8|10366.8|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|1243
1749149700000|2025-06-05 18:55:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|3604
1749150000000|2025-06-05 19:00:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|2556
1749150300000|2025-06-05 19:05:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1760
1749150600000|2025-06-05 19:10:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|2539
1749150900000|2025-06-05 19:15:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|2922
1749151200000|2025-06-05 19:20:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|6658
1749151500000|2025-06-05 19:25:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|4551
1749151800000|2025-06-05 19:30:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|2266
1749152100000|2025-06-05 19:35:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|3323
1749152400000|2025-06-05 19:40:00|10367.4|10365.4|10368.4|10366.4|10368.8|10366.8|10367.4|10365.4|3057
1749152700000|2025-06-05 19:45:00|10368|10366|10368.4|10366.4|10369.2|10367.2|10368|10366|5276
1749153000000|2025-06-05 19:50:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368|10366|2517
1749153300000|2025-06-05 19:55:00|10369.2|10367.2|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|2733
1749153600000|2025-06-05 20:00:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|5367
1749153900000|2025-06-05 20:05:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.6|10365.6|4057
1749154200000|2025-06-05 20:10:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|477
1749154500000|2025-06-05 20:15:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368|10366|6909
1749154800000|2025-06-05 20:20:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|4486
1749155100000|2025-06-05 20:25:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|581
1749155400000|2025-06-05 20:30:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|2634
1749155700000|2025-06-05 20:35:00|||||||||507
1749156000000|2025-06-05 20:40:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|430
1749156300000|2025-06-05 20:45:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|1988
1749156600000|2025-06-05 20:50:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|688
1749156900000|2025-06-05 20:55:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|879
1749160800000|2025-06-05 22:00:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|450
1749161100000|2025-06-05 22:05:00|||||||||5
1749161400000|2025-06-05 22:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|467
1749161700000|2025-06-05 22:15:00|||||||||612
1749162000000|2025-06-05 22:20:00|||||||||16
1749162600000|2025-06-05 22:30:00|||||||||374
1749163500000|2025-06-05 22:45:00|||||||||16
1749163800000|2025-06-05 22:50:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|41
1749164100000|2025-06-05 22:55:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|298
1749164400000|2025-06-05 23:00:00|||||||||319
1749164700000|2025-06-05 23:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|646
1749165300000|2025-06-05 23:15:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|207
1749165600000|2025-06-05 23:20:00|10371.1|10369.1|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|177
1749165900000|2025-06-05 23:25:00|||||||||301
1749166200000|2025-06-05 23:30:00|||||||||43
1749166800000|2025-06-05 23:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|422
1749167100000|2025-06-05 23:45:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|55
1749167400000|2025-06-05 23:50:00|10370.7|10368.7|10370.9|10368.9|10371.1|10369.1|10370.7|10368.7|122
1749167700000|2025-06-05 23:55:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|28
1749168000000|2025-06-06 00:00:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|188
1749168300000|2025-06-06 00:05:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|139
1749168600000|2025-06-06 00:10:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|42
1749168900000|2025-06-06 00:15:00|||||||||89
1749169200000|2025-06-06 00:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|240
1749169500000|2025-06-06 00:25:00|||||||||17
1749169800000|2025-06-06 00:30:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.3|10369.3|511
1749170100000|2025-06-06 00:35:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|106
1749170400000|2025-06-06 00:40:00|||||||||226
1749170700000|2025-06-06 00:45:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|285
1749171000000|2025-06-06 00:50:00|||||||||1
1749171300000|2025-06-06 00:55:00|||||||||23
1749171600000|2025-06-06 01:00:00|10370.9|10368.9|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|833
1749171900000|2025-06-06 01:05:00|||||||||215
1749172200000|2025-06-06 01:10:00|||||||||131
1749172500000|2025-06-06 01:15:00|||||||||6
1749172800000|2025-06-06 01:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|339
1749173100000|2025-06-06 01:25:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|396
1749173400000|2025-06-06 01:30:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|454
1749173700000|2025-06-06 01:35:00|||||||||151
1749174300000|2025-06-06 01:45:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|415
1749174600000|2025-06-06 01:50:00|||||||||6
1749174900000|2025-06-06 01:55:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|242
1749175200000|2025-06-06 02:00:00|10371.3|10369.3|10371.1|10369.1|10371.3|10369.3|10371.1|10369.1|356
1749175500000|2025-06-06 02:05:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|100
1749176100000|2025-06-06 02:15:00|||||||||117
1749176400000|2025-06-06 02:20:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|180
1749177300000|2025-06-06 02:35:00|||||||||3
1749177600000|2025-06-06 02:40:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10371.3|10369.3|1349
1749177900000|2025-06-06 02:45:00|10371.3|10369.3|10371.1|10369.1|10371.3|10369.3|10371.1|10369.1|14
1749178200000|2025-06-06 02:50:00|||||||||82
1749178500000|2025-06-06 02:55:00|||||||||240
1749179100000|2025-06-06 03:05:00|||||||||211
1749179400000|2025-06-06 03:10:00|||||||||3
1749179700000|2025-06-06 03:15:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|112
1749180000000|2025-06-06 03:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|192
1749180300000|2025-06-06 03:25:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|17
1749180600000|2025-06-06 03:30:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|330
1749180900000|2025-06-06 03:35:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|61
1749181200000|2025-06-06 03:40:00|||||||||1
1749181500000|2025-06-06 03:45:00|||||||||223
1749181800000|2025-06-06 03:50:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.7|10368.7|251
1749182400000|2025-06-06 04:00:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|30
1749182700000|2025-06-06 04:05:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|101
1749183000000|2025-06-06 04:10:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|26
1749184500000|2025-06-06 04:35:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|96
1749184800000|2025-06-06 04:40:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.7|10368.7|11
1749185400000|2025-06-06 04:50:00|||||||||7
1749185700000|2025-06-06 04:55:00|||||||||25
1749186000000|2025-06-06 05:00:00|10370.5|10368.5|10370.7|10368.7|10370.7|10368.7|10370.5|10368.5|60
1749186300000|2025-06-06 05:05:00|10370.3|10368.3|10370.3|10368.3|10370.5|10368.5|10370.3|10368.3|297
1749186600000|2025-06-06 05:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|125
1749187200000|2025-06-06 05:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|283
1749187500000|2025-06-06 05:25:00|||||||||1
1749187800000|2025-06-06 05:30:00|||||||||200
1749188100000|2025-06-06 05:35:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|255
1749188400000|2025-06-06 05:40:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|254
1749189300000|2025-06-06 05:55:00|||||||||414
1749189600000|2025-06-06 06:00:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|812
1749189900000|2025-06-06 06:05:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.7|10368.7|2260
1749190200000|2025-06-06 06:10:00|||||||||1
1749190500000|2025-06-06 06:15:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1587
1749190800000|2025-06-06 06:20:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|654
1749191100000|2025-06-06 06:25:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|155
1749191400000|2025-06-06 06:30:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|632
1749191700000|2025-06-06 06:35:00|10369.4|10367.4|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|154
1749192000000|2025-06-06 06:40:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.8|10367.8|385
1749192300000|2025-06-06 06:45:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|166
1749192600000|2025-06-06 06:50:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|649
1749192900000|2025-06-06 06:55:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|756
1749193200000|2025-06-06 07:00:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|1265
1749193500000|2025-06-06 07:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|753
1749193800000|2025-06-06 07:10:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.3|10368.3|1167
1749194100000|2025-06-06 07:15:00|10370.9|10368.9|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|663
1749194400000|2025-06-06 07:20:00|10371.3|10369.3|10371.5|10369.5|10371.9|10369.9|10371.3|10369.3|853
1749194700000|2025-06-06 07:25:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|381
1749195000000|2025-06-06 07:30:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|315
1749195300000|2025-06-06 07:35:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|848
1749195600000|2025-06-06 07:40:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1194
1749195900000|2025-06-06 07:45:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|671
1749196200000|2025-06-06 07:50:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|626
1749196500000|2025-06-06 07:55:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|399
1749196800000|2025-06-06 08:00:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|423
1749197100000|2025-06-06 08:05:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|529
1749197400000|2025-06-06 08:10:00|||||||||103
1749197700000|2025-06-06 08:15:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|397
1749198000000|2025-06-06 08:20:00|10372.1|10370.1|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|499
1749198300000|2025-06-06 08:25:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|137
1749198600000|2025-06-06 08:30:00|10372.1|10370.1|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|202
1749198900000|2025-06-06 08:35:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1020
1749199200000|2025-06-06 08:40:00|||||||||150
1749199500000|2025-06-06 08:45:00|||||||||46
1749199800000|2025-06-06 08:50:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|116
1749200100000|2025-06-06 08:55:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|1039
1749200400000|2025-06-06 09:00:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|586
1749200700000|2025-06-06 09:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|458
1749201000000|2025-06-06 09:10:00|10370.7|10368.7|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|719
1749201300000|2025-06-06 09:15:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|700
1749201600000|2025-06-06 09:20:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|455
1749201900000|2025-06-06 09:25:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|546
1749202200000|2025-06-06 09:30:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|263
1749202500000|2025-06-06 09:35:00|||||||||272
1749202800000|2025-06-06 09:40:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|1382
1749203100000|2025-06-06 09:45:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1932
1749203400000|2025-06-06 09:50:00|10371.7|10369.7|10371.5|10369.5|10371.7|10369.7|10371.5|10369.5|206
1749203700000|2025-06-06 09:55:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|462
1749204000000|2025-06-06 10:00:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|2392
1749204300000|2025-06-06 10:05:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|1070
1749204600000|2025-06-06 10:10:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|604
1749204900000|2025-06-06 10:15:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|2447
1749205200000|2025-06-06 10:20:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|1328
1749205500000|2025-06-06 10:25:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1970
1749205800000|2025-06-06 10:30:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1851
1749206100000|2025-06-06 10:35:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|100
1749206400000|2025-06-06 10:40:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|847
1749206700000|2025-06-06 10:45:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|232
1749207000000|2025-06-06 10:50:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1232
1749207300000|2025-06-06 10:55:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|3251
1749207600000|2025-06-06 11:00:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|1140
1749207900000|2025-06-06 11:05:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1645
1749208200000|2025-06-06 11:10:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|1169
1749208500000|2025-06-06 11:15:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|932
1749208800000|2025-06-06 11:20:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|2503
1749209100000|2025-06-06 11:25:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|621
1749209400000|2025-06-06 11:30:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1471
1749209700000|2025-06-06 11:35:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|7174
1749210000000|2025-06-06 11:40:00|10369.9|10367.9|10368.4|10366.4|10369.9|10367.9|10368.4|10366.4|5077
1749210300000|2025-06-06 11:45:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|2145
1749210600000|2025-06-06 11:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|3504
1749210900000|2025-06-06 11:55:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1284
1749211200000|2025-06-06 12:00:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|916
1749211500000|2025-06-06 12:05:00|10367|10365|10366.4|10364.4|10367.2|10365.2|10366|10364|3573
1749211800000|2025-06-06 12:10:00|10366|10364|10365.3|10363.3|10366.4|10364.4|10365.3|10363.3|5827
1749212100000|2025-06-06 12:15:00|10364.9|10362.9|10365.6|10363.6|10366|10364|10364.9|10362.9|3520
1749212400000|2025-06-06 12:20:00|10365.3|10363.3|10365.3|10363.3|10366.2|10364.2|10365.3|10363.3|8777
1749212700000|2025-06-06 12:25:00|10365.6|10363.6|10364.3|10362.3|10365.6|10363.6|10364.1|10362.1|5399
1749213000000|2025-06-06 12:30:00|10364.1|10362.1|10361|10359|10364.1|10362.1|10355.5|10353.5|34020
1749213300000|2025-06-06 12:35:00|10360.6|10358.6|10356.3|10354.3|10361.4|10359.4|10355.9|10353.9|22410
1749213600000|2025-06-06 12:40:00|10355.9|10353.9|10356.7|10354.7|10357.4|10355.4|10355.1|10353.1|17588
1749213900000|2025-06-06 12:45:00|10356.3|10354.3|10353.9|10351.9|10356.7|10354.7|10353.9|10351.9|13249
1749214200000|2025-06-06 12:50:00|10353.5|10351.5|10355.5|10353.5|10355.9|10353.9|10353.5|10351.5|8270
1749214500000|2025-06-06 12:55:00|10355.1|10353.1|10354.3|10352.3|10355.5|10353.5|10353.9|10351.9|6824
1749214800000|2025-06-06 13:00:00|10354.7|10352.7|10353.1|10351.1|10355.1|10353.1|10352.4|10350.4|12797
1749215100000|2025-06-06 13:05:00|10353.5|10351.5|10355.1|10353.1|10355.1|10353.1|10353.1|10351.1|6045
1749215400000|2025-06-06 13:10:00|10354.7|10352.7|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|4255
1749215700000|2025-06-06 13:15:00|10353.9|10351.9|10351.6|10349.6|10354.3|10352.3|10351.6|10349.6|10353
1749216000000|2025-06-06 13:20:00|10351.8|10349.8|10352|10350|10352|10350|10351.2|10349.2|7685
1749216300000|2025-06-06 13:25:00|10351.8|10349.8|10349.6|10347.6|10352|10350|10349.2|10347.2|10856
1749216600000|2025-06-06 13:30:00|10349.2|10347.2|10351.6|10349.6|10351.6|10349.6|10348.9|10346.9|14102
1749216900000|2025-06-06 13:35:00|10351.2|10349.2|10350.4|10348.4|10351.6|10349.6|10350|10348|5853
1749217200000|2025-06-06 13:40:00|10350|10348|10349.6|10347.6|10350.8|10348.8|10349.6|10347.6|4803
1749217500000|2025-06-06 13:45:00|10349.2|10347.2|10348.9|10346.9|10349.2|10347.2|10348.1|10346.1|6532
1749217800000|2025-06-06 13:50:00|10349.2|10347.2|10349.6|10347.6|10350|10348|10348.9|10346.9|3867
1749218100000|2025-06-06 13:55:00|10349.2|10347.2|10348.5|10346.5|10350|10348|10348.5|10346.5|5208
1749218400000|2025-06-06 14:00:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10346.9|10344.9|7444
1749218700000|2025-06-06 14:05:00|10347.7|10345.7|10350|10348|10350|10348|10347.7|10345.7|13510
1749219000000|2025-06-06 14:10:00|10349.6|10347.6|10350|10348|10350|10348|10348.9|10346.9|6921
1749219300000|2025-06-06 14:15:00|10349.6|10347.6|10350|10348|10350.4|10348.4|10349.6|10347.6|3965
1749219600000|2025-06-06 14:20:00|10349.6|10347.6|10351.2|10349.2|10351.2|10349.2|10349.6|10347.6|7596
1749219900000|2025-06-06 14:25:00|10350.8|10348.8|10351.6|10349.6|10352|10350|10350.8|10348.8|4981
1749220200000|2025-06-06 14:30:00|10351.2|10349.2|10352|10350|10352|10350|10351.2|10349.2|4369
1749220500000|2025-06-06 14:35:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|4395
1749220800000|2025-06-06 14:40:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|8534
1749221100000|2025-06-06 14:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|4222
1749221400000|2025-06-06 14:50:00|10350.4|10348.4|10351.2|10349.2|10351.2|10349.2|10350.4|10348.4|5143
1749221700000|2025-06-06 14:55:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|2627
1749222000000|2025-06-06 15:00:00|10350|10348|10349.2|10347.2|10350.4|10348.4|10349.2|10347.2|3013
1749222300000|2025-06-06 15:05:00|10349.6|10347.6|10348.1|10346.1|10349.6|10347.6|10348.1|10346.1|4791
1749222600000|2025-06-06 15:10:00|10347.7|10345.7|10348.5|10346.5|10348.9|10346.9|10347.7|10345.7|7295
1749222900000|2025-06-06 15:15:00|10348.1|10346.1|10349.6|10347.6|10349.6|10347.6|10347.3|10345.3|8961
1749223200000|2025-06-06 15:20:00|10349.2|10347.2|10348.9|10346.9|10350|10348|10348.5|10346.5|4971
1749223500000|2025-06-06 15:25:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|799
1749223800000|2025-06-06 15:30:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|3339
1749224100000|2025-06-06 15:35:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|3813
1749224400000|2025-06-06 15:40:00|10348.5|10346.5|10347.7|10345.7|10348.9|10346.9|10347.7|10345.7|2582
1749224700000|2025-06-06 15:45:00|10347.3|10345.3|10346.9|10344.9|10347.7|10345.7|10346.9|10344.9|5419
1749225000000|2025-06-06 15:50:00|10347.3|10345.3|10346.5|10344.5|10347.3|10345.3|10346.5|10344.5|877
1749225300000|2025-06-06 15:55:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|2219
1749225600000|2025-06-06 16:00:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|1232
1749225900000|2025-06-06 16:05:00|10345.7|10343.7|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|2021
1749226200000|2025-06-06 16:10:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|1370
1749226500000|2025-06-06 16:15:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10344.9|10342.9|5992
1749226800000|2025-06-06 16:20:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1834
1749227100000|2025-06-06 16:25:00|10346.1|10344.1|10345.3|10343.3|10346.1|10344.1|10345.3|10343.3|873
1749227400000|2025-06-06 16:30:00|10345.7|10343.7|10344.9|10342.9|10345.7|10343.7|10344.9|10342.9|3872
1749227700000|2025-06-06 16:35:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|3021
1749228000000|2025-06-06 16:40:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10344.9|10342.9|3544
1749228300000|2025-06-06 16:45:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|1219
1749228600000|2025-06-06 16:50:00|10345.3|10343.3|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|2155
1749228900000|2025-06-06 16:55:00|10346.1|10344.1|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|1940
1749229200000|2025-06-06 17:00:00|10345.7|10343.7|10346.9|10344.9|10346.9|10344.9|10345.7|10343.7|6162
1749229500000|2025-06-06 17:05:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|2463
1749229800000|2025-06-06 17:10:00|10345.7|10343.7|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|747
1749230100000|2025-06-06 17:15:00|10345.7|10343.7|10346.5|10344.5|10346.5|10344.5|10345.7|10343.7|903
1749230400000|2025-06-06 17:20:00|10346.1|10344.1|10345.3|10343.3|10346.5|10344.5|10345.3|10343.3|2557
1749230700000|2025-06-06 17:25:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|2949
1749231000000|2025-06-06 17:30:00|10344.9|10342.9|10345.7|10343.7|10346.1|10344.1|10344.9|10342.9|8600
1749231300000|2025-06-06 17:35:00|10345.9|10343.9|10346.1|10344.1|10346.5|10344.5|10345.7|10343.7|2419
1749231600000|2025-06-06 17:40:00|10346.3|10344.3|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|3739
1749231900000|2025-06-06 17:45:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|3589
1749232200000|2025-06-06 17:50:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|2081
1749232500000|2025-06-06 17:55:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|1620
1749232800000|2025-06-06 18:00:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|3462
1749233100000|2025-06-06 18:05:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|3629
1749233400000|2025-06-06 18:10:00|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|10344.9|10342.9|2941
1749233700000|2025-06-06 18:15:00|10344.6|10342.6|10344.9|10342.9|10344.9|10342.9|10344.6|10342.6|2000
1749234000000|2025-06-06 18:20:00|||||||||1230
1749234300000|2025-06-06 18:25:00|10344.6|10342.6|10345.3|10343.3|10345.7|10343.7|10344.6|10342.6|3610
1749234600000|2025-06-06 18:30:00|10344.9|10342.9|10345.7|10343.7|10345.7|10343.7|10344.6|10342.6|6758
1749234900000|2025-06-06 18:35:00|10345.3|10343.3|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|2743
1749235200000|2025-06-06 18:40:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10344.9|10342.9|2305
1749235500000|2025-06-06 18:45:00|10345.7|10343.7|10345.7|10343.7|10346.1|10344.1|10345.3|10343.3|2517
1749235800000|2025-06-06 18:50:00|10345.3|10343.3|10345.3|10343.3|10345.3|10343.3|10344.9|10342.9|2204
1749236100000|2025-06-06 18:55:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|4980
1749236400000|2025-06-06 19:00:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10344.9|10342.9|4162
1749236700000|2025-06-06 19:05:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|2240
1749237000000|2025-06-06 19:10:00|10345.3|10343.3|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|2164
1749237300000|2025-06-06 19:15:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|1451
1749237600000|2025-06-06 19:20:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|1914
1749237900000|2025-06-06 19:25:00|10345.3|10343.3|10346.1|10344.1|10346.1|10344.1|10345.3|10343.3|2897
1749238200000|2025-06-06 19:30:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|1762
1749238500000|2025-06-06 19:35:00|||||||||482
1749238800000|2025-06-06 19:40:00|10346.5|10344.5|10345.7|10343.7|10346.5|10344.5|10345.7|10343.7|4335
1749239100000|2025-06-06 19:45:00|10346.1|10344.1|10345.7|10343.7|10346.1|10344.1|10345.7|10343.7|2183
1749239400000|2025-06-06 19:50:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|3232
1749239700000|2025-06-06 19:55:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|5555
1749240000000|2025-06-06 20:00:00|10345.3|10343.3|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|3675
1749240300000|2025-06-06 20:05:00|||||||||151
1749240600000|2025-06-06 20:10:00|||||||||1444
1749240900000|2025-06-06 20:15:00|||||||||499
1749241200000|2025-06-06 20:20:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|2124
1749241500000|2025-06-06 20:25:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|666
1749241800000|2025-06-06 20:30:00|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|10346.5|10344.5|510
1749242100000|2025-06-06 20:35:00|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|10346.1|10344.1|1080
1749242400000|2025-06-06 20:40:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|1480
1749242700000|2025-06-06 20:45:00|10346.5|10344.5|10346.1|10344.1|10346.5|10344.5|10346.1|10344.1|763
1749243000000|2025-06-06 20:50:00|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|10345.7|10343.7|889
1749243300000|2025-06-06 20:55:00|10345.5|10343.5|10345.7|10343.7|10345.7|10343.7|10345.3|10343.3|1228
1749420000000|2025-06-08 22:00:00|10346.5|10344.7|10346.9|10344.9|10347.1|10345.1|10346.5|10344.5|1069
1749420300000|2025-06-08 22:05:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|914
1749420600000|2025-06-08 22:10:00|10346.9|10344.9|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|393
1749420900000|2025-06-08 22:15:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|110
1749421200000|2025-06-08 22:20:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|383
1749421500000|2025-06-08 22:25:00|||||||||63
1749421800000|2025-06-08 22:30:00|10347.1|10345.1|10347.3|10345.3|10347.3|10345.3|10347.1|10345.1|205
1749422100000|2025-06-08 22:35:00|||||||||76
1749422400000|2025-06-08 22:40:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|315
1749422700000|2025-06-08 22:45:00|||||||||195
1749423000000|2025-06-08 22:50:00|||||||||241
1749423300000|2025-06-08 22:55:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|584
1749423600000|2025-06-08 23:00:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.9|10345.9|310
1749423900000|2025-06-08 23:05:00|||||||||409
1749424200000|2025-06-08 23:10:00|10347.7|10345.7|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|561
1749424500000|2025-06-08 23:15:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|207
1749424800000|2025-06-08 23:20:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|190
1749425100000|2025-06-08 23:25:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|625
1749425400000|2025-06-08 23:30:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|301
1749425700000|2025-06-08 23:35:00|10348.7|10346.7|10348.7|10346.7|10348.9|10346.9|10348.5|10346.5|258
1749426000000|2025-06-08 23:40:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|56
1749426300000|2025-06-08 23:45:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|126
1749426600000|2025-06-08 23:50:00|||||||||14
1749426900000|2025-06-08 23:55:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|721
1749427200000|2025-06-09 00:00:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349|10347|528
1749427500000|2025-06-09 00:05:00|10348.9|10346.9|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|645
1749427800000|2025-06-09 00:10:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|157
1749428100000|2025-06-09 00:15:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|950
1749428400000|2025-06-09 00:20:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|565
1749428700000|2025-06-09 00:25:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349|10347|496
1749429000000|2025-06-09 00:30:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|167
1749429300000|2025-06-09 00:35:00|||||||||6
1749429600000|2025-06-09 00:40:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|329
1749429900000|2025-06-09 00:45:00|||||||||263
1749430200000|2025-06-09 00:50:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|837
1749430500000|2025-06-09 00:55:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1191
1749430800000|2025-06-09 01:00:00|10350.6|10348.6|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|413
1749431100000|2025-06-09 01:05:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|928
1749431400000|2025-06-09 01:10:00|||||||||64
1749431700000|2025-06-09 01:15:00|||||||||14
1749432000000|2025-06-09 01:20:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|1156
1749432300000|2025-06-09 01:25:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|1017
1749432600000|2025-06-09 01:30:00|||||||||782
1749432900000|2025-06-09 01:35:00|10351.4|10349.4|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|892
1749433200000|2025-06-09 01:40:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|623
1749433500000|2025-06-09 01:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|407
1749433800000|2025-06-09 01:50:00|||||||||197
1749434100000|2025-06-09 01:55:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|399
1749434400000|2025-06-09 02:00:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|327
1749434700000|2025-06-09 02:05:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|589
1749435000000|2025-06-09 02:10:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|31
1749435300000|2025-06-09 02:15:00|||||||||25
1749435600000|2025-06-09 02:20:00|||||||||1
1749435900000|2025-06-09 02:25:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|382
1749436200000|2025-06-09 02:30:00|||||||||73
1749436800000|2025-06-09 02:40:00|10352|10350|10352|10350|10352|10350|10352|10350|159
1749437100000|2025-06-09 02:45:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|763
1749437400000|2025-06-09 02:50:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|381
1749437700000|2025-06-09 02:55:00|||||||||9
1749438000000|2025-06-09 03:00:00|||||||||3
1749438300000|2025-06-09 03:05:00|||||||||338
1749438900000|2025-06-09 03:15:00|||||||||6
1749439200000|2025-06-09 03:20:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|61
1749439500000|2025-06-09 03:25:00|||||||||76
1749439800000|2025-06-09 03:30:00|||||||||74
1749440100000|2025-06-09 03:35:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|250
1749440400000|2025-06-09 03:40:00|||||||||80
1749440700000|2025-06-09 03:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|338
1749441000000|2025-06-09 03:50:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|60
1749441300000|2025-06-09 03:55:00|||||||||304
1749441600000|2025-06-09 04:00:00|10351.4|10349.4|10351.2|10349.2|10351.4|10349.4|10351.2|10349.2|458
1749441900000|2025-06-09 04:05:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|976
1749442200000|2025-06-09 04:10:00|||||||||6
1749442500000|2025-06-09 04:15:00|||||||||1628
1749443100000|2025-06-09 04:25:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|106
1749443400000|2025-06-09 04:30:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|464
1749443700000|2025-06-09 04:35:00|||||||||2
1749444000000|2025-06-09 04:40:00|||||||||139
1749444300000|2025-06-09 04:45:00|||||||||79
1749444600000|2025-06-09 04:50:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|371
1749444900000|2025-06-09 04:55:00|||||||||47
1749445200000|2025-06-09 05:00:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|437
1749445500000|2025-06-09 05:05:00|||||||||30
1749445800000|2025-06-09 05:10:00|||||||||22
1749446100000|2025-06-09 05:15:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|837
1749446400000|2025-06-09 05:20:00|||||||||176
1749446700000|2025-06-09 05:25:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1046
1749447000000|2025-06-09 05:30:00|10350|10348|10350|10348|10350|10348|10350|10348|1140
1749447300000|2025-06-09 05:35:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|128
1749447600000|2025-06-09 05:40:00|||||||||14
1749447900000|2025-06-09 05:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|256
1749448200000|2025-06-09 05:50:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|321
1749448500000|2025-06-09 05:55:00|||||||||426
1749448800000|2025-06-09 06:00:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|2011
1749449100000|2025-06-09 06:05:00|10351|10349|10351.2|10349.2|10351.2|10349.2|10351|10349|807
1749449400000|2025-06-09 06:10:00|||||||||326
1749449700000|2025-06-09 06:15:00|10351.4|10349.4|10351.6|10349.6|10352|10350|10351.2|10349.2|1178
1749450000000|2025-06-09 06:20:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|461
1749450300000|2025-06-09 06:25:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|400
1749450600000|2025-06-09 06:30:00|||||||||15
1749450900000|2025-06-09 06:35:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|804
1749451200000|2025-06-09 06:40:00|10351.2|10349.2|10351.6|10349.6|10352|10350|10351.2|10349.2|764
1749451500000|2025-06-09 06:45:00|10352|10350|10351.2|10349.2|10352|10350|10351.2|10349.2|749
1749451800000|2025-06-09 06:50:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|648
1749452100000|2025-06-09 06:55:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|517
1749452400000|2025-06-09 07:00:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|682
1749452700000|2025-06-09 07:05:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|616
1749453000000|2025-06-09 07:10:00|10352|10350|10352|10350|10352|10350|10352|10350|595
1749453300000|2025-06-09 07:15:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|1809
1749453600000|2025-06-09 07:20:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|230
1749453900000|2025-06-09 07:25:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|525
1749454200000|2025-06-09 07:30:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|483
1749454500000|2025-06-09 07:35:00|||||||||234
1749454800000|2025-06-09 07:40:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|892
1749455100000|2025-06-09 07:45:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|913
1749455400000|2025-06-09 07:50:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10350.8|10348.8|451
1749455700000|2025-06-09 07:55:00|||||||||124
1749456000000|2025-06-09 08:00:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|835
1749456300000|2025-06-09 08:05:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|1772
1749456600000|2025-06-09 08:10:00|10351.8|10349.8|10352|10350|10352|10350|10351.8|10349.8|942
1749456900000|2025-06-09 08:15:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|416
1749457200000|2025-06-09 08:20:00|||||||||180
1749457500000|2025-06-09 08:25:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|622
1749457800000|2025-06-09 08:30:00|||||||||137
1749458100000|2025-06-09 08:35:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|218
1749458400000|2025-06-09 08:40:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|140
1749458700000|2025-06-09 08:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|245
1749459000000|2025-06-09 08:50:00|||||||||43
1749459300000|2025-06-09 08:55:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|505
1749459600000|2025-06-09 09:00:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|326
1749459900000|2025-06-09 09:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|310
1749460200000|2025-06-09 09:10:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|658
1749460500000|2025-06-09 09:15:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|1090
1749460800000|2025-06-09 09:20:00|10350|10348|10350|10348|10350|10348|10350|10348|259
1749461100000|2025-06-09 09:25:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|947
1749461400000|2025-06-09 09:30:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|1438
1749461700000|2025-06-09 09:35:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351|10349|1119
1749462000000|2025-06-09 09:40:00|||||||||686
1749462300000|2025-06-09 09:45:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|1630
1749462600000|2025-06-09 09:50:00|||||||||482
1749462900000|2025-06-09 09:55:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|1060
1749463200000|2025-06-09 10:00:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10350|10348|1419
1749463500000|2025-06-09 10:05:00|||||||||76
1749463800000|2025-06-09 10:10:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|83
1749464100000|2025-06-09 10:15:00|10351.4|10349.4|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|738
1749464400000|2025-06-09 10:20:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|756
1749464700000|2025-06-09 10:25:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|225
1749465000000|2025-06-09 10:30:00|||||||||598
1749465300000|2025-06-09 10:35:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|578
1749465600000|2025-06-09 10:40:00|||||||||499
1749465900000|2025-06-09 10:45:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|725
1749466200000|2025-06-09 10:50:00|||||||||44
1749466500000|2025-06-09 10:55:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1226
1749466800000|2025-06-09 11:00:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1336
1749467100000|2025-06-09 11:05:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|560
1749467400000|2025-06-09 11:10:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|705
1749467700000|2025-06-09 11:15:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|849
1749468000000|2025-06-09 11:20:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|417
1749468300000|2025-06-09 11:25:00|||||||||56
1749468600000|2025-06-09 11:30:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|235
1749468900000|2025-06-09 11:35:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|794
1749469200000|2025-06-09 11:40:00|||||||||435
1749469500000|2025-06-09 11:45:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|1446
1749469800000|2025-06-09 11:50:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|1046
1749470100000|2025-06-09 11:55:00|||||||||1130
1749470400000|2025-06-09 12:00:00|10348.9|10346.9|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|2211
1749470700000|2025-06-09 12:05:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|948
1749471000000|2025-06-09 12:10:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|613
1749471300000|2025-06-09 12:15:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|779
1749471600000|2025-06-09 12:20:00|10348.5|10346.5|10347.7|10345.7|10348.5|10346.5|10347.3|10345.3|4326
1749471900000|2025-06-09 12:25:00|10348.1|10346.1|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|1769
1749472200000|2025-06-09 12:30:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|3738
1749472500000|2025-06-09 12:35:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|2692
1749472800000|2025-06-09 12:40:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|2270
1749473100000|2025-06-09 12:45:00|10346.5|10344.5|10346.9|10344.9|10346.9|10344.9|10346.5|10344.5|1405
1749473400000|2025-06-09 12:50:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.9|10344.9|1309
1749473700000|2025-06-09 12:55:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|992
1749474000000|2025-06-09 13:00:00|10347.3|10345.3|10348.5|10346.5|10348.5|10346.5|10347.3|10345.3|2349
1749474300000|2025-06-09 13:05:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|1806
1749474600000|2025-06-09 13:10:00|10347.7|10345.7|10348.5|10346.5|10348.5|10346.5|10347.7|10345.7|3278
1749474900000|2025-06-09 13:15:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|1238
1749475200000|2025-06-09 13:20:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10348.1|10346.1|2044
1749475500000|2025-06-09 13:25:00|10348.5|10346.5|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|1926
1749475800000|2025-06-09 13:30:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.1|10346.1|2079
1749476100000|2025-06-09 13:35:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|2719
1749476400000|2025-06-09 13:40:00|10350|10348|10349.2|10347.2|10350|10348|10349.2|10347.2|2056
1749476700000|2025-06-09 13:45:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|2521
1749477000000|2025-06-09 13:50:00|10350.8|10348.8|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|3226
1749477300000|2025-06-09 13:55:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|713
1749477600000|2025-06-09 14:00:00|10350|10348|10350.4|10348.4|10351.2|10349.2|10350|10348|1820
1749477900000|2025-06-09 14:05:00|10350|10348|10350.4|10348.4|10350.8|10348.8|10350|10348|1409
1749478200000|2025-06-09 14:10:00|10350|10348|10351.2|10349.2|10351.2|10349.2|10350|10348|1649
1749478500000|2025-06-09 14:15:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1352
1749478800000|2025-06-09 14:20:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|1277
1749479100000|2025-06-09 14:25:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|1962
1749479400000|2025-06-09 14:30:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|2195
1749479700000|2025-06-09 14:35:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|1666
1749480000000|2025-06-09 14:40:00|10348.9|10346.9|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|2591
1749480300000|2025-06-09 14:45:00|10349.2|10347.2|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|2082
1749480600000|2025-06-09 14:50:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|4126
1749480900000|2025-06-09 14:55:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|996
1749481200000|2025-06-09 15:00:00|10349.6|10347.6|10350.4|10348.4|10350.8|10348.8|10349.6|10347.6|4793
1749481500000|2025-06-09 15:05:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|1276
1749481800000|2025-06-09 15:10:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|1288
1749482100000|2025-06-09 15:15:00|10350.4|10348.4|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|2739
1749482400000|2025-06-09 15:20:00|10351.2|10349.2|10352|10350|10352|10350|10351.2|10349.2|5351
1749482700000|2025-06-09 15:25:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|2514
1749483000000|2025-06-09 15:30:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.2|10350.2|820
1749483300000|2025-06-09 15:35:00|||||||||732
1749483600000|2025-06-09 15:40:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|2491
1749483900000|2025-06-09 15:45:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|1981
1749484200000|2025-06-09 15:50:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|1144
1749484500000|2025-06-09 15:55:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1193
1749484800000|2025-06-09 16:00:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|1685
1749485100000|2025-06-09 16:05:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|2578
1749485400000|2025-06-09 16:10:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|1099
1749485700000|2025-06-09 16:15:00|10353.1|10351.1|10353.1|10351.1|10353.7|10351.7|10353.1|10351.1|2514
1749486000000|2025-06-09 16:20:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1522
1749486300000|2025-06-09 16:25:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|636
1749486600000|2025-06-09 16:30:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1950
1749486900000|2025-06-09 16:35:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1611
1749487200000|2025-06-09 16:40:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|1807
1749487500000|2025-06-09 16:45:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|1079
1749487800000|2025-06-09 16:50:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1722
1749488100000|2025-06-09 16:55:00|||||||||1302
1749488400000|2025-06-09 17:00:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1809
1749488700000|2025-06-09 17:05:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|2941
1749489000000|2025-06-09 17:10:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1707
1749489300000|2025-06-09 17:15:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|1374
1749489600000|2025-06-09 17:20:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|2153
1749489900000|2025-06-09 17:25:00|||||||||1892
1749490200000|2025-06-09 17:30:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|3032
1749490500000|2025-06-09 17:35:00|||||||||1052
1749490800000|2025-06-09 17:40:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|2023
1749491100000|2025-06-09 17:45:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|2223
1749491400000|2025-06-09 17:50:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|3247
1749491700000|2025-06-09 17:55:00|10354.7|10352.7|10354.7|10352.7|10354.9|10352.9|10354.7|10352.7|2105
1749492000000|2025-06-09 18:00:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|2469
1749492300000|2025-06-09 18:05:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|911
1749492600000|2025-06-09 18:10:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|1492
1749492900000|2025-06-09 18:15:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|2224
1749493200000|2025-06-09 18:20:00|||||||||517
1749493500000|2025-06-09 18:25:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|400
1749493800000|2025-06-09 18:30:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|839
1749494100000|2025-06-09 18:35:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|1393
1749494400000|2025-06-09 18:40:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|700
1749494700000|2025-06-09 18:45:00|||||||||366
1749495000000|2025-06-09 18:50:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|993
1749495300000|2025-06-09 18:55:00|10353.9|10351.9|10353.1|10351.1|10354.3|10352.3|10353.1|10351.1|3047
1749495600000|2025-06-09 19:00:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1785
1749495900000|2025-06-09 19:05:00|||||||||164
1749496200000|2025-06-09 19:10:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|1630
1749496500000|2025-06-09 19:15:00|||||||||461
1749496800000|2025-06-09 19:20:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1772
1749497100000|2025-06-09 19:25:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|837
1749497400000|2025-06-09 19:30:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|988
1749497700000|2025-06-09 19:35:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|412
1749498000000|2025-06-09 19:40:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|550
1749498300000|2025-06-09 19:45:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|1002
1749498600000|2025-06-09 19:50:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|2941
1749498900000|2025-06-09 19:55:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|2108
1749499200000|2025-06-09 20:00:00|10351.6|10349.6|10352.8|10350.8|10352.8|10350.8|10351.6|10349.6|1679
1749499500000|2025-06-09 20:05:00|10352.4|10350.4|10352.4|10350.4|10352.6|10350.6|10352.4|10350.4|1522
1749499800000|2025-06-09 20:10:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|273
1749500100000|2025-06-09 20:15:00|10352|10350|10352.4|10350.4|10352.8|10350.8|10352|10350|844
1749500400000|2025-06-09 20:20:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|930
1749500700000|2025-06-09 20:25:00|||||||||456
1749501000000|2025-06-09 20:30:00|||||||||103
1749501300000|2025-06-09 20:35:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|1425
1749501600000|2025-06-09 20:40:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|795
1749501900000|2025-06-09 20:45:00|||||||||106
1749502200000|2025-06-09 20:50:00|||||||||727
1749502500000|2025-06-09 20:55:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|2424
1749506400000|2025-06-09 22:00:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1075
1749506700000|2025-06-09 22:05:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|23
1749507000000|2025-06-09 22:10:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|141
1749507300000|2025-06-09 22:15:00|||||||||2
1749507600000|2025-06-09 22:20:00|||||||||1
1749508500000|2025-06-09 22:35:00|||||||||1
1749508800000|2025-06-09 22:40:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|207
1749509400000|2025-06-09 22:50:00|||||||||1
1749510000000|2025-06-09 23:00:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|202
1749510300000|2025-06-09 23:05:00|||||||||9
1749510900000|2025-06-09 23:15:00|||||||||10
1749511500000|2025-06-09 23:25:00|||||||||3
1749512100000|2025-06-09 23:35:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|592
1749512400000|2025-06-09 23:40:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|765
1749512700000|2025-06-09 23:45:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|522
1749513000000|2025-06-09 23:50:00|10351.8|10349.8|10352|10350|10352|10350|10351.6|10349.6|687
1749513300000|2025-06-09 23:55:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|187
1749513600000|2025-06-10 00:00:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|360
1749513900000|2025-06-10 00:05:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|142
1749514200000|2025-06-10 00:10:00|10352|10350|10352|10350|10352|10350|10352|10350|113
1749514500000|2025-06-10 00:15:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|15
1749514800000|2025-06-10 00:20:00|||||||||38
1749515100000|2025-06-10 00:25:00|10351.2|10349.2|10352|10350|10352|10350|10351.2|10349.2|232
1749515400000|2025-06-10 00:30:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|135
1749515700000|2025-06-10 00:35:00|||||||||23
1749516000000|2025-06-10 00:40:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|303
1749516300000|2025-06-10 00:45:00|||||||||7
1749516600000|2025-06-10 00:50:00|10352|10350|10352|10350|10352|10350|10352|10350|304
1749516900000|2025-06-10 00:55:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|671
1749517200000|2025-06-10 01:00:00|10352.2|10350.2|10352|10350|10352.2|10350.2|10352|10350|291
1749517500000|2025-06-10 01:05:00|||||||||3
1749517800000|2025-06-10 01:10:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|90
1749518100000|2025-06-10 01:15:00|||||||||102
1749518400000|2025-06-10 01:20:00|||||||||32
1749518700000|2025-06-10 01:25:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|634
1749519000000|2025-06-10 01:30:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|555
1749519300000|2025-06-10 01:35:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|483
1749519600000|2025-06-10 01:40:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|553
1749519900000|2025-06-10 01:45:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|523
1749520200000|2025-06-10 01:50:00|10350|10348|10350|10348|10350|10348|10350|10348|33
1749520500000|2025-06-10 01:55:00|||||||||5
1749521100000|2025-06-10 02:05:00|||||||||11
1749521400000|2025-06-10 02:10:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|119
1749521700000|2025-06-10 02:15:00|||||||||4
1749522000000|2025-06-10 02:20:00|||||||||8
1749522300000|2025-06-10 02:25:00|||||||||47
1749522600000|2025-06-10 02:30:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|186
1749522900000|2025-06-10 02:35:00|||||||||49
1749523200000|2025-06-10 02:40:00|||||||||85
1749523500000|2025-06-10 02:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|48
1749523800000|2025-06-10 02:50:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|319
1749524100000|2025-06-10 02:55:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|40
1749524400000|2025-06-10 03:00:00|||||||||306
1749525000000|2025-06-10 03:10:00|||||||||18
1749525300000|2025-06-10 03:15:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|138
1749525600000|2025-06-10 03:20:00|||||||||9
1749525900000|2025-06-10 03:25:00|||||||||8
1749526200000|2025-06-10 03:30:00|||||||||13
1749526500000|2025-06-10 03:35:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|157
1749526800000|2025-06-10 03:40:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|99
1749527700000|2025-06-10 03:55:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|24
1749528300000|2025-06-10 04:05:00|||||||||63
1749528600000|2025-06-10 04:10:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|201
1749528900000|2025-06-10 04:15:00|||||||||2
1749529200000|2025-06-10 04:20:00|||||||||5
1749529500000|2025-06-10 04:25:00|||||||||1
1749529800000|2025-06-10 04:30:00|||||||||102
1749530100000|2025-06-10 04:35:00|10351|10349|10351.2|10349.2|10351.2|10349.2|10351|10349|168
1749530400000|2025-06-10 04:40:00|||||||||22
1749530700000|2025-06-10 04:45:00|||||||||1
1749531000000|2025-06-10 04:50:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|62
1749531300000|2025-06-10 04:55:00|||||||||16
1749531600000|2025-06-10 05:00:00|||||||||165
1749531900000|2025-06-10 05:05:00|||||||||18
1749532200000|2025-06-10 05:10:00|10352|10350|10352|10350|10352|10350|10352|10350|40
1749532500000|2025-06-10 05:15:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|305
1749532800000|2025-06-10 05:20:00|10352.8|10350.8|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|1147
1749533100000|2025-06-10 05:25:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|714
1749533400000|2025-06-10 05:30:00|10354.7|10352.7|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|1075
1749533700000|2025-06-10 05:35:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|634
1749534000000|2025-06-10 05:40:00|10354.3|10352.3|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|467
1749534300000|2025-06-10 05:45:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|388
1749534600000|2025-06-10 05:50:00|10353.9|10351.9|10354.1|10352.1|10354.3|10352.3|10353.9|10351.9|130
1749534900000|2025-06-10 05:55:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|243
1749535200000|2025-06-10 06:00:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|492
1749535500000|2025-06-10 06:05:00|10353.9|10351.9|10353.7|10351.7|10353.9|10351.9|10353.5|10351.5|473
1749535800000|2025-06-10 06:10:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|536
1749536100000|2025-06-10 06:15:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|362
1749536400000|2025-06-10 06:20:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|187
1749536700000|2025-06-10 06:25:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|71
1749537000000|2025-06-10 06:30:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|532
1749537300000|2025-06-10 06:35:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|501
1749537600000|2025-06-10 06:40:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|382
1749537900000|2025-06-10 06:45:00|10354.5|10352.5|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|579
1749538200000|2025-06-10 06:50:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|257
1749538500000|2025-06-10 06:55:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|123
1749538800000|2025-06-10 07:00:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|817
1749539100000|2025-06-10 07:05:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|2454
1749539400000|2025-06-10 07:10:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|302
1749539700000|2025-06-10 07:15:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|717
1749540000000|2025-06-10 07:20:00|||||||||122
1749540300000|2025-06-10 07:25:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|906
1749540600000|2025-06-10 07:30:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1048
1749540900000|2025-06-10 07:35:00|10354.9|10352.9|10355.5|10353.5|10355.9|10353.9|10354.9|10352.9|583
1749541200000|2025-06-10 07:40:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|651
1749541500000|2025-06-10 07:45:00|10356.7|10354.7|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|570
1749541800000|2025-06-10 07:50:00|||||||||78
1749542100000|2025-06-10 07:55:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|980
1749542400000|2025-06-10 08:00:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|893
1749542700000|2025-06-10 08:05:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|654
1749543000000|2025-06-10 08:10:00|10355.9|10353.9|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|1295
1749543300000|2025-06-10 08:15:00|||||||||787
1749543600000|2025-06-10 08:20:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|1264
1749543900000|2025-06-10 08:25:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|765
1749544200000|2025-06-10 08:30:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|770
1749544500000|2025-06-10 08:35:00|||||||||16
1749544800000|2025-06-10 08:40:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|409
1749545100000|2025-06-10 08:45:00|10355.7|10353.7|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|149
1749545400000|2025-06-10 08:50:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|554
1749545700000|2025-06-10 08:55:00|||||||||178
1749546000000|2025-06-10 09:00:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|543
1749546300000|2025-06-10 09:05:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|799
1749546600000|2025-06-10 09:10:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|1025
1749546900000|2025-06-10 09:15:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|411
1749547200000|2025-06-10 09:20:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|273
1749547500000|2025-06-10 09:25:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|469
1749547800000|2025-06-10 09:30:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|473
1749548100000|2025-06-10 09:35:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|680
1749548400000|2025-06-10 09:40:00|||||||||190
1749548700000|2025-06-10 09:45:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|376
1749549000000|2025-06-10 09:50:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|354
1749549300000|2025-06-10 09:55:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|389
1749549600000|2025-06-10 10:00:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|555
1749549900000|2025-06-10 10:05:00|||||||||23
1749550200000|2025-06-10 10:10:00|||||||||503
1749550500000|2025-06-10 10:15:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|460
1749550800000|2025-06-10 10:20:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|544
1749551100000|2025-06-10 10:25:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|865
1749551400000|2025-06-10 10:30:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|693
1749551700000|2025-06-10 10:35:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|132
1749552000000|2025-06-10 10:40:00|||||||||328
1749552300000|2025-06-10 10:45:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|182
1749552600000|2025-06-10 10:50:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|698
1749552900000|2025-06-10 10:55:00|10355.7|10353.7|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|503
1749553200000|2025-06-10 11:00:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|617
1749553500000|2025-06-10 11:05:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|362
1749553800000|2025-06-10 11:10:00|||||||||155
1749554100000|2025-06-10 11:15:00|10356.5|10354.5|10356.3|10354.3|10356.5|10354.5|10356.3|10354.3|723
1749554400000|2025-06-10 11:20:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|205
1749554700000|2025-06-10 11:25:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|624
1749555000000|2025-06-10 11:30:00|10356.5|10354.5|10355.5|10353.5|10356.5|10354.5|10355.5|10353.5|1417
1749555300000|2025-06-10 11:35:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|4428
1749555600000|2025-06-10 11:40:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|838
1749555900000|2025-06-10 11:45:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|479
1749556200000|2025-06-10 11:50:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|2095
1749556500000|2025-06-10 11:55:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|3233
1749556800000|2025-06-10 12:00:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|2524
1749557100000|2025-06-10 12:05:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|1724
1749557400000|2025-06-10 12:10:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|968
1749557700000|2025-06-10 12:15:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|911
1749558000000|2025-06-10 12:20:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|2092
1749558300000|2025-06-10 12:25:00|10355.1|10353.1|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|2631
1749558600000|2025-06-10 12:30:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|2008
1749558900000|2025-06-10 12:35:00|10356.3|10354.3|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|4875
1749559200000|2025-06-10 12:40:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|1404
1749559500000|2025-06-10 12:45:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|874
1749559800000|2025-06-10 12:50:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|2098
1749560100000|2025-06-10 12:55:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|2008
1749560400000|2025-06-10 13:00:00|10356.3|10354.3|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|2057
1749560700000|2025-06-10 13:05:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|1489
1749561000000|2025-06-10 13:10:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|1603
1749561300000|2025-06-10 13:15:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|1964
1749561600000|2025-06-10 13:20:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|1474
1749561900000|2025-06-10 13:25:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|2538
1749562200000|2025-06-10 13:30:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|3497
1749562500000|2025-06-10 13:35:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|1049
1749562800000|2025-06-10 13:40:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|2155
1749563100000|2025-06-10 13:45:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.5|10353.5|1911
1749563400000|2025-06-10 13:50:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|1292
1749563700000|2025-06-10 13:55:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|2313
1749564000000|2025-06-10 14:00:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|1346
1749564300000|2025-06-10 14:05:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|1576
1749564600000|2025-06-10 14:10:00|10354.3|10352.3|10353.1|10351.1|10354.7|10352.7|10352.8|10350.8|4809
1749564900000|2025-06-10 14:15:00|10352.8|10350.8|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|2401
1749565200000|2025-06-10 14:20:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|3861
1749565500000|2025-06-10 14:25:00|10352.4|10350.4|10352|10350|10352.8|10350.8|10352|10350|3094
1749565800000|2025-06-10 14:30:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|2076
1749566100000|2025-06-10 14:35:00|10351.6|10349.6|10352|10350|10352|10350|10351.2|10349.2|1641
1749566400000|2025-06-10 14:40:00|10352.4|10350.4|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|1817
1749566700000|2025-06-10 14:45:00|10352|10350|10351.2|10349.2|10352|10350|10351.2|10349.2|3348
1749567000000|2025-06-10 14:50:00|10351.6|10349.6|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|1224
1749567300000|2025-06-10 14:55:00|10352.8|10350.8|10352|10350|10352.8|10350.8|10352|10350|4935
1749567600000|2025-06-10 15:00:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|2770
1749567900000|2025-06-10 15:05:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|651
1749568200000|2025-06-10 15:10:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|1013
1749568500000|2025-06-10 15:15:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|1922
1749568800000|2025-06-10 15:20:00|10351.2|10349.2|10351.6|10349.6|10352|10350|10351.2|10349.2|1720
1749569100000|2025-06-10 15:25:00|10351.2|10349.2|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|2449
1749569400000|2025-06-10 15:30:00|10352|10350|10352.4|10350.4|10353.9|10351.9|10351.6|10349.6|4314
1749569700000|2025-06-10 15:35:00|10352.8|10350.8|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|2242
1749570000000|2025-06-10 15:40:00|10352|10350|10352|10350|10352.8|10350.8|10351.6|10349.6|4165
1749570300000|2025-06-10 15:45:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|2006
1749570600000|2025-06-10 15:50:00|10351.6|10349.6|10352.4|10350.4|10352.8|10350.8|10351.6|10349.6|3562
1749570900000|2025-06-10 15:55:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1677
1749571200000|2025-06-10 16:00:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|548
1749571500000|2025-06-10 16:05:00|10352.8|10350.8|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|1157
1749571800000|2025-06-10 16:10:00|10352|10350|10352.4|10350.4|10352.8|10350.8|10352|10350|973
1749572100000|2025-06-10 16:15:00|10352|10350|10352|10350|10352|10350|10352|10350|437
1749572400000|2025-06-10 16:20:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|705
1749572700000|2025-06-10 16:25:00|10352.4|10350.4|10351.6|10349.6|10352.4|10350.4|10351.2|10349.2|1567
1749573000000|2025-06-10 16:30:00|10352|10350|10352.4|10350.4|10352.4|10350.4|10352|10350|1769
1749573300000|2025-06-10 16:35:00|||||||||169
1749573600000|2025-06-10 16:40:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|871
1749573900000|2025-06-10 16:45:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|2440
1749574200000|2025-06-10 16:50:00|10353|10351|10353.1|10351.1|10353.1|10351.1|10353|10351|2020
1749574500000|2025-06-10 16:55:00|10352.8|10350.8|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|3877
1749574800000|2025-06-10 17:00:00|10353.3|10351.3|10352.4|10350.4|10353.3|10351.3|10352.4|10350.4|2215
1749575100000|2025-06-10 17:05:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1702
1749575400000|2025-06-10 17:10:00|||||||||854
1749575700000|2025-06-10 17:15:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|4253
1749576000000|2025-06-10 17:20:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|1036
1749576300000|2025-06-10 17:25:00|10353.1|10351.1|10352.4|10350.4|10353.1|10351.1|10352.4|10350.4|1304
1749576600000|2025-06-10 17:30:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|929
1749576900000|2025-06-10 17:35:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|911
1749577200000|2025-06-10 17:40:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|1572
1749577500000|2025-06-10 17:45:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1861
1749577800000|2025-06-10 17:50:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|888
1749578100000|2025-06-10 17:55:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1660
1749578400000|2025-06-10 18:00:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|988
1749578700000|2025-06-10 18:05:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|295
1749579000000|2025-06-10 18:10:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|828
1749579300000|2025-06-10 18:15:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|5213
1749579600000|2025-06-10 18:20:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|841
1749579900000|2025-06-10 18:25:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|672
1749580200000|2025-06-10 18:30:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.2|10349.2|1962
1749580500000|2025-06-10 18:35:00|||||||||302
1749580800000|2025-06-10 18:40:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|1021
1749581100000|2025-06-10 18:45:00|10351.2|10349.2|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|1506
1749581400000|2025-06-10 18:50:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|2013
1749581700000|2025-06-10 18:55:00|10352|10350|10351.2|10349.2|10352|10350|10351.2|10349.2|3567
1749582000000|2025-06-10 19:00:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|2859
1749582300000|2025-06-10 19:05:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|1160
1749582600000|2025-06-10 19:10:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|652
1749582900000|2025-06-10 19:15:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|1294
1749583200000|2025-06-10 19:20:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|369
1749583500000|2025-06-10 19:25:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|1851
1749583800000|2025-06-10 19:30:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|1455
1749584100000|2025-06-10 19:35:00|||||||||692
1749584400000|2025-06-10 19:40:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|2920
1749584700000|2025-06-10 19:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|809
1749585000000|2025-06-10 19:50:00|||||||||1148
1749585300000|2025-06-10 19:55:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|2944
1749585600000|2025-06-10 20:00:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|3023
1749585900000|2025-06-10 20:05:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|1585
1749586200000|2025-06-10 20:10:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|990
1749586500000|2025-06-10 20:15:00|||||||||438
1749586800000|2025-06-10 20:20:00|||||||||1161
1749587100000|2025-06-10 20:25:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|791
1749587400000|2025-06-10 20:30:00|10349.2|10347.2|10349.2|10347.2|10349.4|10347.4|10349.2|10347.2|1473
1749587700000|2025-06-10 20:35:00|||||||||703
1749588000000|2025-06-10 20:40:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|2612
1749588300000|2025-06-10 20:45:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|1020
1749588600000|2025-06-10 20:50:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|588
1749588900000|2025-06-10 20:55:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|2899
1749592800000|2025-06-10 22:00:00|10349.6|10347.6|10350|10348|10350|10348|10349.2|10347.2|346
1749593100000|2025-06-10 22:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|30
1749593400000|2025-06-10 22:10:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350|10348|60
1749594000000|2025-06-10 22:20:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|118
1749594300000|2025-06-10 22:25:00|10350|10348|10350|10348|10350|10348|10350|10348|93
1749594600000|2025-06-10 22:30:00|||||||||30
1749595200000|2025-06-10 22:40:00|||||||||10
1749595500000|2025-06-10 22:45:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|12
1749595800000|2025-06-10 22:50:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|86
1749596100000|2025-06-10 22:55:00|10350|10348|10349.6|10347.6|10350|10348|10349.2|10347.2|712
1749596400000|2025-06-10 23:00:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|135
1749596700000|2025-06-10 23:05:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|665
1749597000000|2025-06-10 23:10:00|10350|10348|10348.5|10346.5|10350|10348|10348.1|10346.1|1085
1749597300000|2025-06-10 23:15:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|331
1749597600000|2025-06-10 23:20:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|298
1749597900000|2025-06-10 23:25:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|65
1749598200000|2025-06-10 23:30:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|158
1749598500000|2025-06-10 23:35:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|299
1749598800000|2025-06-10 23:40:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|130
1749599100000|2025-06-10 23:45:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|351
1749599400000|2025-06-10 23:50:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|524
1749599700000|2025-06-10 23:55:00|10349.6|10347.6|10349.2|10347.2|10350|10348|10349.2|10347.2|77
1749600000000|2025-06-11 00:00:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10348.9|10346.9|621
1749600300000|2025-06-11 00:05:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|61
1749600600000|2025-06-11 00:10:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|389
1749600900000|2025-06-11 00:15:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350|10348|548
1749601200000|2025-06-11 00:20:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|241
1749601500000|2025-06-11 00:25:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|404
1749601800000|2025-06-11 00:30:00|||||||||6
1749602100000|2025-06-11 00:35:00|10350.6|10348.6|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|303
1749602400000|2025-06-11 00:40:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|211
1749602700000|2025-06-11 00:45:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|352
1749603000000|2025-06-11 00:50:00|10351.6|10349.6|10350.8|10348.8|10351.6|10349.6|10350.8|10348.8|393
1749603300000|2025-06-11 00:55:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|656
1749603600000|2025-06-11 01:00:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|522
1749603900000|2025-06-11 01:05:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|648
1749604200000|2025-06-11 01:10:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|202
1749604500000|2025-06-11 01:15:00|10351.6|10349.6|10351.2|10349.2|10351.6|10349.6|10351.2|10349.2|700
1749604800000|2025-06-11 01:20:00|||||||||22
1749605100000|2025-06-11 01:25:00|||||||||121
1749605400000|2025-06-11 01:30:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|235
1749605700000|2025-06-11 01:35:00|||||||||80
1749606000000|2025-06-11 01:40:00|10350.4|10348.4|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|695
1749606300000|2025-06-11 01:45:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|343
1749606600000|2025-06-11 01:50:00|||||||||947
1749606900000|2025-06-11 01:55:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.6|10348.6|128
1749607200000|2025-06-11 02:00:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|89
1749607500000|2025-06-11 02:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|255
1749607800000|2025-06-11 02:10:00|||||||||3
1749608100000|2025-06-11 02:15:00|||||||||1
1749608400000|2025-06-11 02:20:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|248
1749608700000|2025-06-11 02:25:00|||||||||1
1749609000000|2025-06-11 02:30:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|101
1749609300000|2025-06-11 02:35:00|||||||||100
1749609600000|2025-06-11 02:40:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|17
1749609900000|2025-06-11 02:45:00|||||||||505
1749610200000|2025-06-11 02:50:00|||||||||1
1749610500000|2025-06-11 02:55:00|||||||||6
1749610800000|2025-06-11 03:00:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|451
1749611100000|2025-06-11 03:05:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|473
1749611400000|2025-06-11 03:10:00|||||||||4
1749611700000|2025-06-11 03:15:00|||||||||23
1749612000000|2025-06-11 03:20:00|10350|10348|10350|10348|10350|10348|10350|10348|81
1749612300000|2025-06-11 03:25:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|73
1749612600000|2025-06-11 03:30:00|||||||||9
1749612900000|2025-06-11 03:35:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|361
1749613200000|2025-06-11 03:40:00|||||||||5
1749613500000|2025-06-11 03:45:00|||||||||1
1749614100000|2025-06-11 03:55:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|787
1749614400000|2025-06-11 04:00:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|814
1749614700000|2025-06-11 04:05:00|||||||||2
1749615000000|2025-06-11 04:10:00|||||||||37
1749615300000|2025-06-11 04:15:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|330
1749615600000|2025-06-11 04:20:00|||||||||37
1749615900000|2025-06-11 04:25:00|||||||||4
1749616500000|2025-06-11 04:35:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|108
1749616800000|2025-06-11 04:40:00|||||||||58
1749617100000|2025-06-11 04:45:00|||||||||42
1749617400000|2025-06-11 04:50:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|283
1749618000000|2025-06-11 05:00:00|||||||||349
1749618300000|2025-06-11 05:05:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|181
1749618600000|2025-06-11 05:10:00|||||||||13
1749618900000|2025-06-11 05:15:00|||||||||198
1749619200000|2025-06-11 05:20:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.4|10347.4|169
1749619500000|2025-06-11 05:25:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|570
1749619800000|2025-06-11 05:30:00|||||||||262
1749620100000|2025-06-11 05:35:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10349|10347|114
1749620400000|2025-06-11 05:40:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10349|10347|35
1749620700000|2025-06-11 05:45:00|10349|10347|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|292
1749621000000|2025-06-11 05:50:00|10349|10347|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|371
1749621300000|2025-06-11 05:55:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10349|10347|218
1749621600000|2025-06-11 06:00:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|626
1749621900000|2025-06-11 06:05:00|10349.4|10347.4|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|426
1749622200000|2025-06-11 06:10:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|324
1749622500000|2025-06-11 06:15:00|10349|10347|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|568
1749622800000|2025-06-11 06:20:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|1076
1749623100000|2025-06-11 06:25:00|10348.9|10346.9|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|71
1749623400000|2025-06-11 06:30:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|346
1749623700000|2025-06-11 06:35:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|188
1749624000000|2025-06-11 06:40:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|443
1749624300000|2025-06-11 06:45:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10348.5|10346.5|532
1749624600000|2025-06-11 06:50:00|||||||||263
1749624900000|2025-06-11 06:55:00|||||||||613
1749625200000|2025-06-11 07:00:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|1061
1749625500000|2025-06-11 07:05:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|207
1749625800000|2025-06-11 07:10:00|||||||||715
1749626100000|2025-06-11 07:15:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|522
1749626400000|2025-06-11 07:20:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|114
1749626700000|2025-06-11 07:25:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|322
1749627000000|2025-06-11 07:30:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|235
1749627300000|2025-06-11 07:35:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|839
1749627600000|2025-06-11 07:40:00|||||||||51
1749627900000|2025-06-11 07:45:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|593
1749628200000|2025-06-11 07:50:00|10349|10347|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|661
1749628500000|2025-06-11 07:55:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|120
1749628800000|2025-06-11 08:00:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|632
1749629100000|2025-06-11 08:05:00|||||||||21
1749629400000|2025-06-11 08:10:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|1288
1749629700000|2025-06-11 08:15:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|651
1749630000000|2025-06-11 08:20:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|1901
1749630300000|2025-06-11 08:25:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|606
1749630600000|2025-06-11 08:30:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|1207
1749630900000|2025-06-11 08:35:00|10350|10348|10350|10348|10350|10348|10349.6|10347.6|1019
1749631200000|2025-06-11 08:40:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|556
1749631500000|2025-06-11 08:45:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|531
1749631800000|2025-06-11 08:50:00|10349.4|10347.4|10349.2|10347.2|10349.4|10347.4|10349.2|10347.2|63
1749632100000|2025-06-11 08:55:00|||||||||140
1749632400000|2025-06-11 09:00:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|479
1749632700000|2025-06-11 09:05:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|955
1749633000000|2025-06-11 09:10:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|190
1749633300000|2025-06-11 09:15:00|||||||||368
1749633600000|2025-06-11 09:20:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|141
1749633900000|2025-06-11 09:25:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|2706
1749634200000|2025-06-11 09:30:00|10348.9|10346.9|10349.6|10347.6|10349.6|10347.6|10348.5|10346.5|2025
1749634500000|2025-06-11 09:35:00|10349.2|10347.2|10348.5|10346.5|10349.2|10347.2|10348.5|10346.5|846
1749634800000|2025-06-11 09:40:00|10348.1|10346.1|10348.9|10346.9|10348.9|10346.9|10348.1|10346.1|1532
1749635100000|2025-06-11 09:45:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|1620
1749635400000|2025-06-11 09:50:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|471
1749635700000|2025-06-11 09:55:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|165
1749636000000|2025-06-11 10:00:00|10348.5|10346.5|10348.1|10346.1|10348.9|10346.9|10348.1|10346.1|748
1749636300000|2025-06-11 10:05:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|2931
1749636600000|2025-06-11 10:10:00|10347.5|10345.5|10347.5|10345.5|10347.7|10345.7|10347.3|10345.3|509
1749636900000|2025-06-11 10:15:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|264
1749637200000|2025-06-11 10:20:00|||||||||138
1749637500000|2025-06-11 10:25:00|||||||||92
1749637800000|2025-06-11 10:30:00|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|10347.3|10345.3|345
1749638100000|2025-06-11 10:35:00|||||||||33
1749638400000|2025-06-11 10:40:00|10346.9|10344.9|10347.3|10345.3|10347.3|10345.3|10346.9|10344.9|1924
1749638700000|2025-06-11 10:45:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|525
1749639000000|2025-06-11 10:50:00|10348.1|10346.1|10348.1|10346.1|10348.5|10346.5|10347.7|10345.7|1629
1749639300000|2025-06-11 10:55:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|708
1749639600000|2025-06-11 11:00:00|10347.3|10345.3|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|683
1749639900000|2025-06-11 11:05:00|10347.7|10345.7|10347.3|10345.3|10347.7|10345.7|10347.3|10345.3|1267
1749640200000|2025-06-11 11:10:00|||||||||161
1749640500000|2025-06-11 11:15:00|10347.7|10345.7|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|1051
1749640800000|2025-06-11 11:20:00|10347.5|10345.5|10347.7|10345.7|10347.7|10345.7|10347.3|10345.3|857
1749641100000|2025-06-11 11:25:00|10347.3|10345.3|10347.7|10345.7|10348.1|10346.1|10347.3|10345.3|936
1749641400000|2025-06-11 11:30:00|10348.1|10346.1|10348.1|10346.1|10348.1|10346.1|10347.7|10345.7|423
1749641700000|2025-06-11 11:35:00|10347.7|10345.7|10347.7|10345.7|10348.1|10346.1|10347.7|10345.7|2503
1749642000000|2025-06-11 11:40:00|||||||||279
1749642300000|2025-06-11 11:45:00|10347.3|10345.3|10346.9|10344.9|10347.3|10345.3|10346.5|10344.5|4371
1749642600000|2025-06-11 11:50:00|10346.7|10344.7|10346.1|10344.1|10346.9|10344.9|10346.1|10344.1|937
1749642900000|2025-06-11 11:55:00|10345.7|10343.7|10346.1|10344.1|10346.1|10344.1|10345.7|10343.7|2772
1749643200000|2025-06-11 12:00:00|10345.7|10343.7|10344.2|10342.2|10346.1|10344.1|10344.2|10342.2|5114
1749643500000|2025-06-11 12:05:00|10344.6|10342.6|10344.9|10342.9|10345.3|10343.3|10344.2|10342.2|3191
1749643800000|2025-06-11 12:10:00|10344.6|10342.6|10345.3|10343.3|10345.3|10343.3|10344.6|10342.6|2576
1749644100000|2025-06-11 12:15:00|10345.7|10343.7|10345.3|10343.3|10345.7|10343.7|10345.3|10343.3|5907
1749644400000|2025-06-11 12:20:00|10344.9|10342.9|10344.9|10342.9|10345.3|10343.3|10344.9|10342.9|3134
1749644700000|2025-06-11 12:25:00|10345.1|10343.1|10344.8|10342.8|10345.3|10343.3|10344.6|10342.6|5594
1749645000000|2025-06-11 12:30:00|10344.6|10342.6|10360.2|10358.2|10361|10359|10343.6|10341.6|41071
1749645300000|2025-06-11 12:35:00|10360.6|10358.6|10361.4|10359.4|10363.7|10361.7|10360.2|10358.2|15871
1749645600000|2025-06-11 12:40:00|10361.7|10359.7|10362.9|10360.9|10363.7|10361.7|10361.4|10359.4|12837
1749645900000|2025-06-11 12:45:00|10362.7|10360.7|10364.1|10362.1|10364.1|10362.1|10362.1|10360.1|5808
1749646200000|2025-06-11 12:50:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|8351
1749646500000|2025-06-11 12:55:00|10364.5|10362.5|10362.5|10360.5|10364.9|10362.9|10362.5|10360.5|7547
1749646800000|2025-06-11 13:00:00|10362.1|10360.1|10362.9|10360.9|10363.3|10361.3|10362.1|10360.1|4505
1749647100000|2025-06-11 13:05:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10361.7|10359.7|3644
1749647400000|2025-06-11 13:10:00|10361.7|10359.7|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|5069
1749647700000|2025-06-11 13:15:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|5646
1749648000000|2025-06-11 13:20:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|2444
1749648300000|2025-06-11 13:25:00|10362.5|10360.5|10361|10359|10362.9|10360.9|10361|10359|1815
1749648600000|2025-06-11 13:30:00|10361.4|10359.4|10362.1|10360.1|10362.1|10360.1|10361|10359|9194
1749648900000|2025-06-11 13:35:00|10361.7|10359.7|10361|10359|10362.5|10360.5|10361|10359|2798
1749649200000|2025-06-11 13:40:00|10361.4|10359.4|10360.2|10358.2|10361.7|10359.7|10360.2|10358.2|4138
1749649500000|2025-06-11 13:45:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10358.6|10356.6|8348
1749649800000|2025-06-11 13:50:00|10360.2|10358.2|10361|10359|10361|10359|10359.8|10357.8|1695
1749650100000|2025-06-11 13:55:00|10360.8|10358.8|10360.2|10358.2|10361|10359|10360.2|10358.2|4745
1749650400000|2025-06-11 14:00:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|3099
1749650700000|2025-06-11 14:05:00|10359|10357|10359|10357|10359.8|10357.8|10358.6|10356.6|1868
1749651000000|2025-06-11 14:10:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|2917
1749651300000|2025-06-11 14:15:00|10357.8|10355.8|10359.4|10357.4|10359.4|10357.4|10357.8|10355.8|2551
1749651600000|2025-06-11 14:20:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359.4|10357.4|3182
1749651900000|2025-06-11 14:25:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|2081
1749652200000|2025-06-11 14:30:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359|10357|2591
1749652500000|2025-06-11 14:35:00|10359.4|10357.4|10360.6|10358.6|10361|10359|10359.4|10357.4|2408
1749652800000|2025-06-11 14:40:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|2367
1749653100000|2025-06-11 14:45:00|10361.4|10359.4|10362.1|10360.1|10362.1|10360.1|10361|10359|3442
1749653400000|2025-06-11 14:50:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|2130
1749653700000|2025-06-11 14:55:00|10361.7|10359.7|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|2864
1749654000000|2025-06-11 15:00:00|10361.5|10359.5|10361.4|10359.4|10361.7|10359.7|10361|10359|3213
1749654300000|2025-06-11 15:05:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361|10359|1863
1749654600000|2025-06-11 15:10:00|10361|10359|10361.4|10359.4|10361.7|10359.7|10361|10359|1767
1749654900000|2025-06-11 15:15:00|10361|10359|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|1244
1749655200000|2025-06-11 15:20:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|472
1749655500000|2025-06-11 15:25:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10360.2|10358.2|749
1749655800000|2025-06-11 15:30:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1785
1749656100000|2025-06-11 15:35:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1117
1749656400000|2025-06-11 15:40:00|||||||||419
1749656700000|2025-06-11 15:45:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|3768
1749657000000|2025-06-11 15:50:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|1524
1749657300000|2025-06-11 15:55:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|2138
1749657600000|2025-06-11 16:00:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1942
1749657900000|2025-06-11 16:05:00|10361.5|10359.5|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1807
1749658200000|2025-06-11 16:10:00|10361.5|10359.5|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1101
1749658500000|2025-06-11 16:15:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|876
1749658800000|2025-06-11 16:20:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2642
1749659100000|2025-06-11 16:25:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1105
1749659400000|2025-06-11 16:30:00|10361.9|10359.9|10361.4|10359.4|10361.9|10359.9|10361.4|10359.4|674
1749659700000|2025-06-11 16:35:00|10361|10359|10361|10359|10361|10359|10361|10359|614
1749660000000|2025-06-11 16:40:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|1006
1749660300000|2025-06-11 16:45:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|829
1749660600000|2025-06-11 16:50:00|||||||||413
1749660900000|2025-06-11 16:55:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|1292
1749661200000|2025-06-11 17:00:00|10360.6|10358.6|10361.7|10359.7|10362.1|10360.1|10360.6|10358.6|2643
1749661500000|2025-06-11 17:05:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1484
1749661800000|2025-06-11 17:10:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|585
1749662100000|2025-06-11 17:15:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|1077
1749662400000|2025-06-11 17:20:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|5454
1749662700000|2025-06-11 17:25:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|9509
1749663000000|2025-06-11 17:30:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|1502
1749663300000|2025-06-11 17:35:00|10362.9|10360.9|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|1864
1749663600000|2025-06-11 17:40:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|682
1749663900000|2025-06-11 17:45:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|2022
1749664200000|2025-06-11 17:50:00|10362.5|10360.5|10362.5|10360.5|10362.7|10360.7|10362.1|10360.1|419
1749664500000|2025-06-11 17:55:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|902
1749664800000|2025-06-11 18:00:00|10362.9|10360.9|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|1652
1749665100000|2025-06-11 18:05:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|2618
1749665400000|2025-06-11 18:10:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1211
1749665700000|2025-06-11 18:15:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|3192
1749666000000|2025-06-11 18:20:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1373
1749666300000|2025-06-11 18:25:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1387
1749666600000|2025-06-11 18:30:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|2119
1749666900000|2025-06-11 18:35:00|10364.5|10362.5|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|2006
1749667200000|2025-06-11 18:40:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1016
1749667500000|2025-06-11 18:45:00|10364.5|10362.5|10363.5|10361.5|10364.5|10362.5|10363.3|10361.3|1951
1749667800000|2025-06-11 18:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|1367
1749668100000|2025-06-11 18:55:00|10364.5|10362.5|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|5277
1749668400000|2025-06-11 19:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2410
1749668700000|2025-06-11 19:05:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|725
1749669000000|2025-06-11 19:10:00|||||||||243
1749669300000|2025-06-11 19:15:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1008
1749669600000|2025-06-11 19:20:00|10364.1|10362.1|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|7993
1749669900000|2025-06-11 19:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1265
1749670200000|2025-06-11 19:30:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|204
1749670500000|2025-06-11 19:35:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1624
1749670800000|2025-06-11 19:40:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|2152
1749671100000|2025-06-11 19:45:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1129
1749671400000|2025-06-11 19:50:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1999
1749671700000|2025-06-11 19:55:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1172
1749672000000|2025-06-11 20:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|2857
1749672300000|2025-06-11 20:05:00|||||||||411
1749672600000|2025-06-11 20:10:00|||||||||1445
1749672900000|2025-06-11 20:15:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1214
1749673200000|2025-06-11 20:20:00|||||||||955
1749673500000|2025-06-11 20:25:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|3317
1749673800000|2025-06-11 20:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|2717
1749674100000|2025-06-11 20:35:00|||||||||367
1749674400000|2025-06-11 20:40:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|3035
1749674700000|2025-06-11 20:45:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1210
1749675000000|2025-06-11 20:50:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|500
1749675300000|2025-06-11 20:55:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|994
1749679200000|2025-06-11 22:00:00|10363.3|10361.3|10364.9|10362.9|10364.9|10362.9|10363.3|10361.3|917
1749679500000|2025-06-11 22:05:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|534
1749679800000|2025-06-11 22:10:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|427
1749680400000|2025-06-11 22:20:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|177
1749680700000|2025-06-11 22:25:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|215
1749681000000|2025-06-11 22:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|309
1749681300000|2025-06-11 22:35:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|168
1749681600000|2025-06-11 22:40:00|||||||||26
1749681900000|2025-06-11 22:45:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|493
1749682200000|2025-06-11 22:50:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.7|10362.7|745
1749682500000|2025-06-11 22:55:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|409
1749682800000|2025-06-11 23:00:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|572
1749683100000|2025-06-11 23:05:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|198
1749683400000|2025-06-11 23:10:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|30
1749683700000|2025-06-11 23:15:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|227
1749684000000|2025-06-11 23:20:00|||||||||557
1749684300000|2025-06-11 23:25:00|||||||||114
1749684600000|2025-06-11 23:30:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|67
1749684900000|2025-06-11 23:35:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|541
1749685200000|2025-06-11 23:40:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|171
1749685500000|2025-06-11 23:45:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|341
1749685800000|2025-06-11 23:50:00|||||||||254
1749686100000|2025-06-11 23:55:00|||||||||16
1749686400000|2025-06-12 00:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|189
1749686700000|2025-06-12 00:05:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2100
1749687000000|2025-06-12 00:10:00|10365.5|10363.5|10365.3|10363.3|10365.5|10363.5|10364.9|10362.9|579
1749687300000|2025-06-12 00:15:00|10365.5|10363.5|10366|10364|10366|10364|10365.5|10363.5|414
1749687600000|2025-06-12 00:20:00|10365.6|10363.6|10367.2|10365.2|10367.2|10365.2|10365.3|10363.3|3147
1749687900000|2025-06-12 00:25:00|10367.4|10365.4|10368.8|10366.8|10368.8|10366.8|10367.4|10365.4|1934
1749688200000|2025-06-12 00:30:00|10369.2|10367.2|10367.6|10365.6|10369.2|10367.2|10367.6|10365.6|1375
1749688500000|2025-06-12 00:35:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|573
1749688800000|2025-06-12 00:40:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|972
1749689100000|2025-06-12 00:45:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|484
1749689400000|2025-06-12 00:50:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1001
1749689700000|2025-06-12 00:55:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|356
1749690000000|2025-06-12 01:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|985
1749690300000|2025-06-12 01:05:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|359
1749690600000|2025-06-12 01:10:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|221
1749690900000|2025-06-12 01:15:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|112
1749691200000|2025-06-12 01:20:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|194
1749691500000|2025-06-12 01:25:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|114
1749691800000|2025-06-12 01:30:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|673
1749692100000|2025-06-12 01:35:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|179
1749692400000|2025-06-12 01:40:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|403
1749692700000|2025-06-12 01:45:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|269
1749693000000|2025-06-12 01:50:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|283
1749693300000|2025-06-12 01:55:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|625
1749693600000|2025-06-12 02:00:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|416
1749693900000|2025-06-12 02:05:00|10368|10366|10368|10366|10368|10366|10368|10366|119
1749694200000|2025-06-12 02:10:00|||||||||204
1749694500000|2025-06-12 02:15:00|||||||||19
1749694800000|2025-06-12 02:20:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|651
1749695100000|2025-06-12 02:25:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368.2|10366.2|113
1749695400000|2025-06-12 02:30:00|||||||||26
1749695700000|2025-06-12 02:35:00|||||||||149
1749696000000|2025-06-12 02:40:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|187
1749696300000|2025-06-12 02:45:00|||||||||8
1749696600000|2025-06-12 02:50:00|10368|10366|10368|10366|10368|10366|10368|10366|182
1749696900000|2025-06-12 02:55:00|||||||||12
1749697200000|2025-06-12 03:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|109
1749697500000|2025-06-12 03:05:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|137
1749697800000|2025-06-12 03:10:00|||||||||107
1749698100000|2025-06-12 03:15:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1698
1749698400000|2025-06-12 03:20:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|1388
1749698700000|2025-06-12 03:25:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|387
1749699000000|2025-06-12 03:30:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|391
1749699300000|2025-06-12 03:35:00|10365.8|10363.8|10365.6|10363.6|10366|10364|10365.6|10363.6|939
1749699600000|2025-06-12 03:40:00|||||||||4
1749699900000|2025-06-12 03:45:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|541
1749700200000|2025-06-12 03:50:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366|10364|39
1749700500000|2025-06-12 03:55:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|552
1749700800000|2025-06-12 04:00:00|10366|10364|10366|10364|10366|10364|10366|10364|107
1749701400000|2025-06-12 04:10:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|644
1749701700000|2025-06-12 04:15:00|10365.5|10363.5|10365.6|10363.6|10366|10364|10365.5|10363.5|1132
1749702300000|2025-06-12 04:25:00|||||||||14
1749702600000|2025-06-12 04:30:00|||||||||6
1749702900000|2025-06-12 04:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|107
1749703200000|2025-06-12 04:40:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.5|10363.5|505
1749703500000|2025-06-12 04:45:00|||||||||2
1749703800000|2025-06-12 04:50:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|75
1749704100000|2025-06-12 04:55:00|||||||||137
1749705000000|2025-06-12 05:10:00|||||||||5
1749705300000|2025-06-12 05:15:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|563
1749705600000|2025-06-12 05:20:00|||||||||1
1749705900000|2025-06-12 05:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|418
1749706200000|2025-06-12 05:30:00|||||||||31
1749706500000|2025-06-12 05:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|234
1749706800000|2025-06-12 05:40:00|||||||||162
1749707100000|2025-06-12 05:45:00|||||||||140
1749707400000|2025-06-12 05:50:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|383
1749707700000|2025-06-12 05:55:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|118
1749708000000|2025-06-12 06:00:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|744
1749708300000|2025-06-12 06:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|327
1749708600000|2025-06-12 06:10:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|366
1749708900000|2025-06-12 06:15:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|382
1749709200000|2025-06-12 06:20:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|964
1749709500000|2025-06-12 06:25:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|634
1749709800000|2025-06-12 06:30:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|439
1749710100000|2025-06-12 06:35:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.3|10363.3|1560
1749710400000|2025-06-12 06:40:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|243
1749710700000|2025-06-12 06:45:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|685
1749711000000|2025-06-12 06:50:00|10365.8|10363.8|10366|10364|10366|10364|10365.6|10363.6|1102
1749711300000|2025-06-12 06:55:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|1710
1749711600000|2025-06-12 07:00:00|10365.6|10363.6|10364.9|10362.9|10366|10364|10364.5|10362.5|1870
1749711900000|2025-06-12 07:05:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|580
1749712200000|2025-06-12 07:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|337
1749712500000|2025-06-12 07:15:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1222
1749712800000|2025-06-12 07:20:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|547
1749713100000|2025-06-12 07:25:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|822
1749713400000|2025-06-12 07:30:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|921
1749713700000|2025-06-12 07:35:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|567
1749714000000|2025-06-12 07:40:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|802
1749714300000|2025-06-12 07:45:00|10364.3|10362.3|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|1079
1749714600000|2025-06-12 07:50:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|366
1749714900000|2025-06-12 07:55:00|10365.3|10363.3|10366.8|10364.8|10366.8|10364.8|10365.3|10363.3|1380
1749715200000|2025-06-12 08:00:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|1030
1749715500000|2025-06-12 08:05:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1139
1749715800000|2025-06-12 08:10:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|818
1749716100000|2025-06-12 08:15:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1174
1749716400000|2025-06-12 08:20:00|10366.6|10364.6|10367.2|10365.2|10367.2|10365.2|10366.6|10364.6|839
1749716700000|2025-06-12 08:25:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|686
1749717000000|2025-06-12 08:30:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|1461
1749717300000|2025-06-12 08:35:00|10366.8|10364.8|10365.6|10363.6|10367.2|10365.2|10365.6|10363.6|942
1749717600000|2025-06-12 08:40:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|1174
1749717900000|2025-06-12 08:45:00|10366.4|10364.4|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|628
1749718200000|2025-06-12 08:50:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|949
1749718500000|2025-06-12 08:55:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.3|10363.3|526
1749718800000|2025-06-12 09:00:00|10365.3|10363.3|10366|10364|10366|10364|10365.3|10363.3|371
1749719100000|2025-06-12 09:05:00|10365.8|10363.8|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|1118
1749719400000|2025-06-12 09:10:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.6|10364.6|338
1749719700000|2025-06-12 09:15:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|427
1749720000000|2025-06-12 09:20:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|639
1749720300000|2025-06-12 09:25:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|615
1749720600000|2025-06-12 09:30:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|428
1749720900000|2025-06-12 09:35:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|889
1749721200000|2025-06-12 09:40:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|246
1749721500000|2025-06-12 09:45:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368|10366|1492
1749721800000|2025-06-12 09:50:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|2424
1749722100000|2025-06-12 09:55:00|10369.9|10367.9|10368.4|10366.4|10369.9|10367.9|10368.4|10366.4|622
1749722400000|2025-06-12 10:00:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|697
1749722700000|2025-06-12 10:05:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|826
1749723000000|2025-06-12 10:10:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|622
1749723300000|2025-06-12 10:15:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|739
1749723600000|2025-06-12 10:20:00|10369.4|10367.4|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1093
1749723900000|2025-06-12 10:25:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.4|10367.4|796
1749724200000|2025-06-12 10:30:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|366
1749724500000|2025-06-12 10:35:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|884
1749724800000|2025-06-12 10:40:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|1030
1749725100000|2025-06-12 10:45:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|1538
1749725400000|2025-06-12 10:50:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|1194
1749725700000|2025-06-12 10:55:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1630
1749726000000|2025-06-12 11:00:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|223
1749726300000|2025-06-12 11:05:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|885
1749726600000|2025-06-12 11:10:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|1954
1749726900000|2025-06-12 11:15:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|3863
1749727200000|2025-06-12 11:20:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1990
1749727500000|2025-06-12 11:25:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|523
1749727800000|2025-06-12 11:30:00|10371.1|10369.1|10370.3|10368.3|10371.9|10369.9|10370.3|10368.3|3009
1749728100000|2025-06-12 11:35:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|3432
1749728400000|2025-06-12 11:40:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|1972
1749728700000|2025-06-12 11:45:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|2074
1749729000000|2025-06-12 11:50:00|10369.6|10367.6|10371.1|10369.1|10371.5|10369.5|10369.6|10367.6|4084
1749729300000|2025-06-12 11:55:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|2074
1749729600000|2025-06-12 12:00:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|3706
1749729900000|2025-06-12 12:05:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|2048
1749730200000|2025-06-12 12:10:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1846
1749730500000|2025-06-12 12:15:00|10370.7|10368.7|10371.5|10369.5|10371.9|10369.9|10370.7|10368.7|3862
1749730800000|2025-06-12 12:20:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|6685
1749731100000|2025-06-12 12:25:00|10371.5|10369.5|10370.9|10368.9|10371.9|10369.9|10370.9|10368.9|8188
1749731400000|2025-06-12 12:30:00|10373.3|10371.3|10376.2|10374.2|10378.1|10376.1|10371.9|10369.9|17166
1749731700000|2025-06-12 12:35:00|10375.8|10373.8|10376.2|10374.2|10376.4|10374.4|10374.6|10372.6|9853
1749732000000|2025-06-12 12:40:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10374.2|10372.2|5744
1749732300000|2025-06-12 12:45:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375|10373|6259
1749732600000|2025-06-12 12:50:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|3860
1749732900000|2025-06-12 12:55:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10375.8|10373.8|4592
1749733200000|2025-06-12 13:00:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377|10375|2910
1749733500000|2025-06-12 13:05:00|10378.1|10376.1|10377|10375|10378.1|10376.1|10377|10375|2208
1749733800000|2025-06-12 13:10:00|10377.4|10375.4|10375.8|10373.8|10377.4|10375.4|10375.8|10373.8|4859
1749734100000|2025-06-12 13:15:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10374.6|10372.6|3911
1749734400000|2025-06-12 13:20:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|9201
1749734700000|2025-06-12 13:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|3571
1749735000000|2025-06-12 13:30:00|10373.9|10371.9|10374.6|10372.6|10375|10373|10373.9|10371.9|2004
1749735300000|2025-06-12 13:35:00|10375|10373|10374.2|10372.2|10375|10373|10373.9|10371.9|2778
1749735600000|2025-06-12 13:40:00|10374.6|10372.6|10375|10373|10375.4|10373.4|10373.9|10371.9|4228
1749735900000|2025-06-12 13:45:00|10374.6|10372.6|10373.5|10371.5|10375|10373|10373.1|10371.1|2838
1749736200000|2025-06-12 13:50:00|10373.9|10371.9|10372.3|10370.3|10373.9|10371.9|10372.3|10370.3|5593
1749736500000|2025-06-12 13:55:00|10371.9|10369.9|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|1647
1749736800000|2025-06-12 14:00:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|3805
1749737100000|2025-06-12 14:05:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|3916
1749737400000|2025-06-12 14:10:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|2217
1749737700000|2025-06-12 14:15:00|10372.7|10370.7|10371.9|10369.9|10373.1|10371.1|10371.9|10369.9|1881
1749738000000|2025-06-12 14:20:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|1866
1749738300000|2025-06-12 14:25:00|10372.9|10370.9|10371.5|10369.5|10373.1|10371.1|10371.1|10369.1|2220
1749738600000|2025-06-12 14:30:00|10371.1|10369.1|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|2240
1749738900000|2025-06-12 14:35:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1918
1749739200000|2025-06-12 14:40:00|10370.3|10368.3|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|1710
1749739500000|2025-06-12 14:45:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1965
1749739800000|2025-06-12 14:50:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|968
1749740100000|2025-06-12 14:55:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1178
1749740400000|2025-06-12 15:00:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|1694
1749740700000|2025-06-12 15:05:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1040
1749741000000|2025-06-12 15:10:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|2245
1749741300000|2025-06-12 15:15:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|2574
1749741600000|2025-06-12 15:20:00|10371.5|10369.5|10373.5|10371.5|10373.5|10371.5|10371.5|10369.5|1996
1749741900000|2025-06-12 15:25:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|1745
1749742200000|2025-06-12 15:30:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|2121
1749742500000|2025-06-12 15:35:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|1306
1749742800000|2025-06-12 15:40:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|901
1749743100000|2025-06-12 15:45:00|10372.3|10370.3|10373.9|10371.9|10373.9|10371.9|10372.3|10370.3|3883
1749743400000|2025-06-12 15:50:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|797
1749743700000|2025-06-12 15:55:00|10374.2|10372.2|10373.5|10371.5|10374.6|10372.6|10373.5|10371.5|1965
1749744000000|2025-06-12 16:00:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|2039
1749744300000|2025-06-12 16:05:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|3427
1749744600000|2025-06-12 16:10:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|2453
1749744900000|2025-06-12 16:15:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|2484
1749745200000|2025-06-12 16:20:00|10372.7|10370.7|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|2391
1749745500000|2025-06-12 16:25:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|790
1749745800000|2025-06-12 16:30:00|10373.5|10371.5|10373.1|10371.1|10374.2|10372.2|10373.1|10371.1|2104
1749746100000|2025-06-12 16:35:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1025
1749746400000|2025-06-12 16:40:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1486
1749746700000|2025-06-12 16:45:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|933
1749747000000|2025-06-12 16:50:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1218
1749747300000|2025-06-12 16:55:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|2211
1749747600000|2025-06-12 17:00:00|10372.5|10370.5|10373.5|10371.5|10373.9|10371.9|10372.3|10370.3|3717
1749747900000|2025-06-12 17:05:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10372.7|10370.7|4026
1749748200000|2025-06-12 17:10:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10371.9|10369.9|5439
1749748500000|2025-06-12 17:15:00|10372.3|10370.3|10371.1|10369.1|10372.3|10370.3|10371.1|10369.1|2565
1749748800000|2025-06-12 17:20:00|10371.5|10369.5|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|2247
1749749100000|2025-06-12 17:25:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1691
1749749400000|2025-06-12 17:30:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|889
1749749700000|2025-06-12 17:35:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|1138
1749750000000|2025-06-12 17:40:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|2616
1749750300000|2025-06-12 17:45:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|1453
1749750600000|2025-06-12 17:50:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1005
1749750900000|2025-06-12 17:55:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1432
1749751200000|2025-06-12 18:00:00|10370.3|10368.3|10370.5|10368.5|10370.7|10368.7|10369.9|10367.9|3515
1749751500000|2025-06-12 18:05:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|418
1749751800000|2025-06-12 18:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|3674
1749752100000|2025-06-12 18:15:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|3937
1749752400000|2025-06-12 18:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|412
1749752700000|2025-06-12 18:25:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.3|10369.3|1758
1749753000000|2025-06-12 18:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1182
1749753300000|2025-06-12 18:35:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|1489
1749753600000|2025-06-12 18:40:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|377
1749753900000|2025-06-12 18:45:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|358
1749754200000|2025-06-12 18:50:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|863
1749754500000|2025-06-12 18:55:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|4507
1749754800000|2025-06-12 19:00:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1142
1749755100000|2025-06-12 19:05:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1248
1749755400000|2025-06-12 19:10:00|||||||||333
1749755700000|2025-06-12 19:15:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|1745
1749756000000|2025-06-12 19:20:00|||||||||97
1749756300000|2025-06-12 19:25:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|1031
1749756600000|2025-06-12 19:30:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|533
1749756900000|2025-06-12 19:35:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|868
1749757200000|2025-06-12 19:40:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|669
1749757500000|2025-06-12 19:45:00|||||||||872
1749757800000|2025-06-12 19:50:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1911
1749758100000|2025-06-12 19:55:00|10372.9|10370.9|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|4292
1749758400000|2025-06-12 20:00:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1728
1749758700000|2025-06-12 20:05:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|2560
1749759000000|2025-06-12 20:10:00|||||||||553
1749759300000|2025-06-12 20:15:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|1575
1749759600000|2025-06-12 20:20:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1957
1749759900000|2025-06-12 20:25:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|2967
1749760200000|2025-06-12 20:30:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1314
1749760500000|2025-06-12 20:35:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|579
1749760800000|2025-06-12 20:40:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|1112
1749761100000|2025-06-12 20:45:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|698
1749761400000|2025-06-12 20:50:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1031
1749761700000|2025-06-12 20:55:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|685
1749765600000|2025-06-12 22:00:00|10372.3|10370.3|10373.9|10371.9|10374.2|10372.2|10372.3|10370.3|514
1749765900000|2025-06-12 22:05:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|779
1749766200000|2025-06-12 22:10:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|172
1749766500000|2025-06-12 22:15:00|||||||||214
1749766800000|2025-06-12 22:20:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|121
1749767100000|2025-06-12 22:25:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|776
1749767400000|2025-06-12 22:30:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|917
1749767700000|2025-06-12 22:35:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|100
1749768000000|2025-06-12 22:40:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|276
1749768300000|2025-06-12 22:45:00|||||||||8
1749768600000|2025-06-12 22:50:00|||||||||9
1749768900000|2025-06-12 22:55:00|||||||||46
1749769200000|2025-06-12 23:00:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|121
1749769500000|2025-06-12 23:05:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|516
1749769800000|2025-06-12 23:10:00|10374.8|10372.8|10375|10373|10375|10373|10374.6|10372.6|370
1749770100000|2025-06-12 23:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|38
1749770400000|2025-06-12 23:20:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|179
1749770700000|2025-06-12 23:25:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|251
1749771000000|2025-06-12 23:30:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|524
1749771300000|2025-06-12 23:35:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|273
1749771600000|2025-06-12 23:40:00|10374.6|10372.6|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|2328
1749771900000|2025-06-12 23:45:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375|10373|1111
1749772200000|2025-06-12 23:50:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|379
1749772500000|2025-06-12 23:55:00|10375.4|10373.4|10379.3|10377.3|10379.7|10377.7|10375.4|10373.4|4344
1749686400000|2025-06-12 00:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|189
1749686700000|2025-06-12 00:05:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2100
1749687000000|2025-06-12 00:10:00|10365.5|10363.5|10365.3|10363.3|10365.5|10363.5|10364.9|10362.9|579
1749687300000|2025-06-12 00:15:00|10365.5|10363.5|10366|10364|10366|10364|10365.5|10363.5|414
1749687600000|2025-06-12 00:20:00|10365.6|10363.6|10367.2|10365.2|10367.2|10365.2|10365.3|10363.3|3147
1749687900000|2025-06-12 00:25:00|10367.4|10365.4|10368.8|10366.8|10368.8|10366.8|10367.4|10365.4|1934
1749688200000|2025-06-12 00:30:00|10369.2|10367.2|10367.6|10365.6|10369.2|10367.2|10367.6|10365.6|1375
1749688500000|2025-06-12 00:35:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|573
1749688800000|2025-06-12 00:40:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|972
1749689100000|2025-06-12 00:45:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|484
1749689400000|2025-06-12 00:50:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1001
1749689700000|2025-06-12 00:55:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|356
1749690000000|2025-06-12 01:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|985
1749690300000|2025-06-12 01:05:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|359
1749690600000|2025-06-12 01:10:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|221
1749690900000|2025-06-12 01:15:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|112
1749691200000|2025-06-12 01:20:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|194
1749691500000|2025-06-12 01:25:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|114
1749691800000|2025-06-12 01:30:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|673
1749692100000|2025-06-12 01:35:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|179
1749692400000|2025-06-12 01:40:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|403
1749692700000|2025-06-12 01:45:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|269
1749693000000|2025-06-12 01:50:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|283
1749693300000|2025-06-12 01:55:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|625
1749693600000|2025-06-12 02:00:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|416
1749693900000|2025-06-12 02:05:00|10368|10366|10368|10366|10368|10366|10368|10366|119
1749694200000|2025-06-12 02:10:00|||||||||204
1749694500000|2025-06-12 02:15:00|||||||||19
1749694800000|2025-06-12 02:20:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|651
1749695100000|2025-06-12 02:25:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368.2|10366.2|113
1749695400000|2025-06-12 02:30:00|||||||||26
1749695700000|2025-06-12 02:35:00|||||||||149
1749696000000|2025-06-12 02:40:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|187
1749696300000|2025-06-12 02:45:00|||||||||8
1749696600000|2025-06-12 02:50:00|10368|10366|10368|10366|10368|10366|10368|10366|182
1749696900000|2025-06-12 02:55:00|||||||||12
1749697200000|2025-06-12 03:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|109
1749697500000|2025-06-12 03:05:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|137
1749697800000|2025-06-12 03:10:00|||||||||107
1749698100000|2025-06-12 03:15:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1698
1749698400000|2025-06-12 03:20:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|1388
1749698700000|2025-06-12 03:25:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|387
1749699000000|2025-06-12 03:30:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|391
1749699300000|2025-06-12 03:35:00|10365.8|10363.8|10365.6|10363.6|10366|10364|10365.6|10363.6|939
1749699600000|2025-06-12 03:40:00|||||||||4
1749699900000|2025-06-12 03:45:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|541
1749700200000|2025-06-12 03:50:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366|10364|39
1749700500000|2025-06-12 03:55:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|552
1749700800000|2025-06-12 04:00:00|10366|10364|10366|10364|10366|10364|10366|10364|107
1749701400000|2025-06-12 04:10:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|644
1749701700000|2025-06-12 04:15:00|10365.5|10363.5|10365.6|10363.6|10366|10364|10365.5|10363.5|1132
1749702300000|2025-06-12 04:25:00|||||||||14
1749702600000|2025-06-12 04:30:00|||||||||6
1749702900000|2025-06-12 04:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|107
1749703200000|2025-06-12 04:40:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.5|10363.5|505
1749703500000|2025-06-12 04:45:00|||||||||2
1749703800000|2025-06-12 04:50:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|75
1749704100000|2025-06-12 04:55:00|||||||||137
1749705000000|2025-06-12 05:10:00|||||||||5
1749705300000|2025-06-12 05:15:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|563
1749705600000|2025-06-12 05:20:00|||||||||1
1749705900000|2025-06-12 05:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|418
1749706200000|2025-06-12 05:30:00|||||||||31
1749706500000|2025-06-12 05:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|234
1749706800000|2025-06-12 05:40:00|||||||||162
1749707100000|2025-06-12 05:45:00|||||||||140
1749707400000|2025-06-12 05:50:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|383
1749707700000|2025-06-12 05:55:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|118
1749708000000|2025-06-12 06:00:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|744
1749708300000|2025-06-12 06:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|327
1749708600000|2025-06-12 06:10:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|366
1749708900000|2025-06-12 06:15:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|382
1749709200000|2025-06-12 06:20:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|964
1749709500000|2025-06-12 06:25:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|634
1749709800000|2025-06-12 06:30:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|439
1749710100000|2025-06-12 06:35:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.3|10363.3|1560
1749710400000|2025-06-12 06:40:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|243
1749710700000|2025-06-12 06:45:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|685
1749711000000|2025-06-12 06:50:00|10365.8|10363.8|10366|10364|10366|10364|10365.6|10363.6|1102
1749711300000|2025-06-12 06:55:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|1710
1749711600000|2025-06-12 07:00:00|10365.6|10363.6|10364.9|10362.9|10366|10364|10364.5|10362.5|1870
1749711900000|2025-06-12 07:05:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|580
1749712200000|2025-06-12 07:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|337
1749712500000|2025-06-12 07:15:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1222
1749712800000|2025-06-12 07:20:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|547
1749713100000|2025-06-12 07:25:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|822
1749713400000|2025-06-12 07:30:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|921
1749713700000|2025-06-12 07:35:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|567
1749714000000|2025-06-12 07:40:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|802
1749714300000|2025-06-12 07:45:00|10364.3|10362.3|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|1079
1749714600000|2025-06-12 07:50:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|366
1749714900000|2025-06-12 07:55:00|10365.3|10363.3|10366.8|10364.8|10366.8|10364.8|10365.3|10363.3|1380
1749715200000|2025-06-12 08:00:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|1030
1749715500000|2025-06-12 08:05:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1139
1749715800000|2025-06-12 08:10:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|818
1749716100000|2025-06-12 08:15:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1174
1749716400000|2025-06-12 08:20:00|10366.6|10364.6|10367.2|10365.2|10367.2|10365.2|10366.6|10364.6|839
1749716700000|2025-06-12 08:25:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|686
1749717000000|2025-06-12 08:30:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|1461
1749717300000|2025-06-12 08:35:00|10366.8|10364.8|10365.6|10363.6|10367.2|10365.2|10365.6|10363.6|942
1749717600000|2025-06-12 08:40:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|1174
1749717900000|2025-06-12 08:45:00|10366.4|10364.4|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|628
1749718200000|2025-06-12 08:50:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|949
1749718500000|2025-06-12 08:55:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.3|10363.3|526
1749718800000|2025-06-12 09:00:00|10365.3|10363.3|10366|10364|10366|10364|10365.3|10363.3|371
1749719100000|2025-06-12 09:05:00|10365.8|10363.8|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|1118
1749719400000|2025-06-12 09:10:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.6|10364.6|338
1749719700000|2025-06-12 09:15:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|427
1749720000000|2025-06-12 09:20:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|639
1749720300000|2025-06-12 09:25:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|615
1749720600000|2025-06-12 09:30:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|428
1749720900000|2025-06-12 09:35:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|889
1749721200000|2025-06-12 09:40:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|246
1749721500000|2025-06-12 09:45:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368|10366|1492
1749721800000|2025-06-12 09:50:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|2424
1749722100000|2025-06-12 09:55:00|10369.9|10367.9|10368.4|10366.4|10369.9|10367.9|10368.4|10366.4|622
1749722400000|2025-06-12 10:00:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|697
1749722700000|2025-06-12 10:05:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|826
1749723000000|2025-06-12 10:10:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|622
1749723300000|2025-06-12 10:15:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|739
1749723600000|2025-06-12 10:20:00|10369.4|10367.4|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1093
1749723900000|2025-06-12 10:25:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.4|10367.4|796
1749724200000|2025-06-12 10:30:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|366
1749724500000|2025-06-12 10:35:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|884
1749724800000|2025-06-12 10:40:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|1030
1749725100000|2025-06-12 10:45:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|1538
1749725400000|2025-06-12 10:50:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|1194
1749725700000|2025-06-12 10:55:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1630
1749726000000|2025-06-12 11:00:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|223
1749726300000|2025-06-12 11:05:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|885
1749726600000|2025-06-12 11:10:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|1954
1749726900000|2025-06-12 11:15:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|3863
1749727200000|2025-06-12 11:20:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1990
1749727500000|2025-06-12 11:25:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|523
1749727800000|2025-06-12 11:30:00|10371.1|10369.1|10370.3|10368.3|10371.9|10369.9|10370.3|10368.3|3009
1749728100000|2025-06-12 11:35:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|3432
1749728400000|2025-06-12 11:40:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|1972
1749728700000|2025-06-12 11:45:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|2074
1749729000000|2025-06-12 11:50:00|10369.6|10367.6|10371.1|10369.1|10371.5|10369.5|10369.6|10367.6|4084
1749729300000|2025-06-12 11:55:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|2074
1749729600000|2025-06-12 12:00:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|3706
1749729900000|2025-06-12 12:05:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|2048
1749730200000|2025-06-12 12:10:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1846
1749730500000|2025-06-12 12:15:00|10370.7|10368.7|10371.5|10369.5|10371.9|10369.9|10370.7|10368.7|3862
1749730800000|2025-06-12 12:20:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|6685
1749731100000|2025-06-12 12:25:00|10371.5|10369.5|10370.9|10368.9|10371.9|10369.9|10370.9|10368.9|8188
1749731400000|2025-06-12 12:30:00|10373.3|10371.3|10376.2|10374.2|10378.1|10376.1|10371.9|10369.9|17166
1749731700000|2025-06-12 12:35:00|10375.8|10373.8|10376.2|10374.2|10376.4|10374.4|10374.6|10372.6|9853
1749732000000|2025-06-12 12:40:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10374.2|10372.2|5744
1749732300000|2025-06-12 12:45:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375|10373|6259
1749732600000|2025-06-12 12:50:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|3860
1749732900000|2025-06-12 12:55:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10375.8|10373.8|4592
1749733200000|2025-06-12 13:00:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377|10375|2910
1749733500000|2025-06-12 13:05:00|10378.1|10376.1|10377|10375|10378.1|10376.1|10377|10375|2208
1749733800000|2025-06-12 13:10:00|10377.4|10375.4|10375.8|10373.8|10377.4|10375.4|10375.8|10373.8|4859
1749734100000|2025-06-12 13:15:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10374.6|10372.6|3911
1749734400000|2025-06-12 13:20:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|9201
1749734700000|2025-06-12 13:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|3571
1749735000000|2025-06-12 13:30:00|10373.9|10371.9|10374.6|10372.6|10375|10373|10373.9|10371.9|2004
1749735300000|2025-06-12 13:35:00|10375|10373|10374.2|10372.2|10375|10373|10373.9|10371.9|2778
1749735600000|2025-06-12 13:40:00|10374.6|10372.6|10375|10373|10375.4|10373.4|10373.9|10371.9|4228
1749735900000|2025-06-12 13:45:00|10374.6|10372.6|10373.5|10371.5|10375|10373|10373.1|10371.1|2838
1749736200000|2025-06-12 13:50:00|10373.9|10371.9|10372.3|10370.3|10373.9|10371.9|10372.3|10370.3|5593
1749736500000|2025-06-12 13:55:00|10371.9|10369.9|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|1647
1749736800000|2025-06-12 14:00:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|3805
1749737100000|2025-06-12 14:05:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|3916
1749737400000|2025-06-12 14:10:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|2217
1749737700000|2025-06-12 14:15:00|10372.7|10370.7|10371.9|10369.9|10373.1|10371.1|10371.9|10369.9|1881
1749738000000|2025-06-12 14:20:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|1866
1749738300000|2025-06-12 14:25:00|10372.9|10370.9|10371.5|10369.5|10373.1|10371.1|10371.1|10369.1|2220
1749738600000|2025-06-12 14:30:00|10371.1|10369.1|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|2240
1749738900000|2025-06-12 14:35:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1918
1749739200000|2025-06-12 14:40:00|10370.3|10368.3|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|1710
1749739500000|2025-06-12 14:45:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1965
1749739800000|2025-06-12 14:50:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|968
1749740100000|2025-06-12 14:55:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1178
1749740400000|2025-06-12 15:00:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|1694
1749740700000|2025-06-12 15:05:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1040
1749741000000|2025-06-12 15:10:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|2245
1749741300000|2025-06-12 15:15:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|2574
1749741600000|2025-06-12 15:20:00|10371.5|10369.5|10373.5|10371.5|10373.5|10371.5|10371.5|10369.5|1996
1749741900000|2025-06-12 15:25:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|1745
1749742200000|2025-06-12 15:30:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|2121
1749742500000|2025-06-12 15:35:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|1306
1749742800000|2025-06-12 15:40:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|901
1749743100000|2025-06-12 15:45:00|10372.3|10370.3|10373.9|10371.9|10373.9|10371.9|10372.3|10370.3|3883
1749743400000|2025-06-12 15:50:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|797
1749743700000|2025-06-12 15:55:00|10374.2|10372.2|10373.5|10371.5|10374.6|10372.6|10373.5|10371.5|1965
1749744000000|2025-06-12 16:00:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|2039
1749744300000|2025-06-12 16:05:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|3427
1749744600000|2025-06-12 16:10:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|2453
1749744900000|2025-06-12 16:15:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|2484
1749745200000|2025-06-12 16:20:00|10372.7|10370.7|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|2391
1749745500000|2025-06-12 16:25:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|790
1749745800000|2025-06-12 16:30:00|10373.5|10371.5|10373.1|10371.1|10374.2|10372.2|10373.1|10371.1|2104
1749746100000|2025-06-12 16:35:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1025
1749746400000|2025-06-12 16:40:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1486
1749746700000|2025-06-12 16:45:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|933
1749747000000|2025-06-12 16:50:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1218
1749747300000|2025-06-12 16:55:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|2211
1749747600000|2025-06-12 17:00:00|10372.5|10370.5|10373.5|10371.5|10373.9|10371.9|10372.3|10370.3|3717
1749747900000|2025-06-12 17:05:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10372.7|10370.7|4026
1749748200000|2025-06-12 17:10:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10371.9|10369.9|5439
1749748500000|2025-06-12 17:15:00|10372.3|10370.3|10371.1|10369.1|10372.3|10370.3|10371.1|10369.1|2565
1749748800000|2025-06-12 17:20:00|10371.5|10369.5|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|2247
1749749100000|2025-06-12 17:25:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1691
1749749400000|2025-06-12 17:30:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|889
1749749700000|2025-06-12 17:35:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|1138
1749750000000|2025-06-12 17:40:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|2616
1749750300000|2025-06-12 17:45:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|1453
1749750600000|2025-06-12 17:50:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1005
1749750900000|2025-06-12 17:55:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1432
1749751200000|2025-06-12 18:00:00|10370.3|10368.3|10370.5|10368.5|10370.7|10368.7|10369.9|10367.9|3515
1749751500000|2025-06-12 18:05:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|418
1749751800000|2025-06-12 18:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|3674
1749752100000|2025-06-12 18:15:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|3937
1749752400000|2025-06-12 18:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|412
1749752700000|2025-06-12 18:25:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.3|10369.3|1758
1749753000000|2025-06-12 18:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1182
1749753300000|2025-06-12 18:35:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|1489
1749753600000|2025-06-12 18:40:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|377
1749753900000|2025-06-12 18:45:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|358
1749754200000|2025-06-12 18:50:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|863
1749754500000|2025-06-12 18:55:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|4507
1749754800000|2025-06-12 19:00:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1142
1749755100000|2025-06-12 19:05:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1248
1749755400000|2025-06-12 19:10:00|||||||||333
1749755700000|2025-06-12 19:15:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|1745
1749756000000|2025-06-12 19:20:00|||||||||97
1749756300000|2025-06-12 19:25:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|1031
1749756600000|2025-06-12 19:30:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|533
1749756900000|2025-06-12 19:35:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|868
1749757200000|2025-06-12 19:40:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|669
1749757500000|2025-06-12 19:45:00|||||||||872
1749757800000|2025-06-12 19:50:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1911
1749758100000|2025-06-12 19:55:00|10372.9|10370.9|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|4292
1749758400000|2025-06-12 20:00:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|1728
1749758700000|2025-06-12 20:05:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|2560
1749759000000|2025-06-12 20:10:00|||||||||553
1749759300000|2025-06-12 20:15:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|1575
1749759600000|2025-06-12 20:20:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1957
1749759900000|2025-06-12 20:25:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|2967
1749760200000|2025-06-12 20:30:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1314
1749760500000|2025-06-12 20:35:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|579
1749760800000|2025-06-12 20:40:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|1112
1749761100000|2025-06-12 20:45:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|698
1749761400000|2025-06-12 20:50:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1031
1749761700000|2025-06-12 20:55:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|685
1749765600000|2025-06-12 22:00:00|10372.3|10370.3|10373.9|10371.9|10374.2|10372.2|10372.3|10370.3|514
1749765900000|2025-06-12 22:05:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|779
1749766200000|2025-06-12 22:10:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|172
1749766500000|2025-06-12 22:15:00|||||||||214
1749766800000|2025-06-12 22:20:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|121
1749767100000|2025-06-12 22:25:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|776
1749767400000|2025-06-12 22:30:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|917
1749767700000|2025-06-12 22:35:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|100
1749768000000|2025-06-12 22:40:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|276
1749768300000|2025-06-12 22:45:00|||||||||8
1749768600000|2025-06-12 22:50:00|||||||||9
1749768900000|2025-06-12 22:55:00|||||||||46
1749769200000|2025-06-12 23:00:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|121
1749769500000|2025-06-12 23:05:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|516
1749769800000|2025-06-12 23:10:00|10374.8|10372.8|10375|10373|10375|10373|10374.6|10372.6|370
1749770100000|2025-06-12 23:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|38
1749770400000|2025-06-12 23:20:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|179
1749770700000|2025-06-12 23:25:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|251
1749771000000|2025-06-12 23:30:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|524
1749771300000|2025-06-12 23:35:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|273
1749771600000|2025-06-12 23:40:00|10374.6|10372.6|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|2328
1749771900000|2025-06-12 23:45:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375|10373|1111
1749772200000|2025-06-12 23:50:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|379
1749772500000|2025-06-12 23:55:00|10375.4|10373.4|10379.3|10377.3|10379.7|10377.7|10375.4|10373.4|4344
1749772800000|2025-06-13 00:00:00|10378.9|10376.9|10381.3|10379.3|10381.7|10379.7|10377|10375|7736
1749773100000|2025-06-13 00:05:00|10381.7|10379.7|10378.9|10376.9|10382.4|10380.4|10378.1|10376.1|5069
1749773400000|2025-06-13 00:10:00|10378.5|10376.5|10377.4|10375.4|10378.9|10376.9|10375.8|10373.8|6279
1749773700000|2025-06-13 00:15:00|10377|10375|10380.1|10378.1|10380.9|10378.9|10377|10375|3476
1749774000000|2025-06-13 00:20:00|10379.7|10377.7|10377.8|10375.8|10380.5|10378.5|10377.4|10375.4|2517
1749774300000|2025-06-13 00:25:00|10377.4|10375.4|10377.4|10375.4|10378.1|10376.1|10376.6|10374.6|1755
1749774600000|2025-06-13 00:30:00|10377.8|10375.8|10377.8|10375.8|10378.9|10376.9|10377.4|10375.4|2036
1749774900000|2025-06-13 00:35:00|10378|10376|10378.7|10376.7|10378.9|10376.9|10377.4|10375.4|2044
1749775200000|2025-06-13 00:40:00|10378.5|10376.5|10380.1|10378.1|10380.1|10378.1|10378.5|10376.5|3876
1749775500000|2025-06-13 00:45:00|10379.7|10377.7|10378.5|10376.5|10379.7|10377.7|10378.1|10376.1|1375
1749775800000|2025-06-13 00:50:00|10378.1|10376.1|10379.3|10377.3|10380.1|10378.1|10377|10375|3264
1749776100000|2025-06-13 00:55:00|10378.9|10376.9|10378.1|10376.1|10379.3|10377.3|10377.4|10375.4|1971
1749776400000|2025-06-13 01:00:00|10377.8|10375.8|10377.8|10375.8|10378.5|10376.5|10377.4|10375.4|1459
1749776700000|2025-06-13 01:05:00|10378|10376|10376.2|10374.2|10378|10376|10376.2|10374.2|1124
1749777000000|2025-06-13 01:10:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|1293
1749777300000|2025-06-13 01:15:00|10376.6|10374.6|10375.4|10373.4|10376.6|10374.6|10375|10373|2335
1749777600000|2025-06-13 01:20:00|10375|10373|10375|10373|10375.8|10373.8|10375|10373|1497
1749777900000|2025-06-13 01:25:00|10374.8|10372.8|10375.4|10373.4|10375.6|10373.6|10374.2|10372.2|2211
1749778200000|2025-06-13 01:30:00|10375.8|10373.8|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|1789
1749778500000|2025-06-13 01:35:00|10376.2|10374.2|10375.4|10373.4|10376.2|10374.2|10375|10373|1016
1749778800000|2025-06-13 01:40:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|493
1749779100000|2025-06-13 01:45:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|997
1749779400000|2025-06-13 01:50:00|10376.4|10374.4|10376.2|10374.2|10377|10375|10376.2|10374.2|907
1749779700000|2025-06-13 01:55:00|10376|10374|10375.8|10373.8|10376|10374|10375|10373|764
1749780000000|2025-06-13 02:00:00|10375.4|10373.4|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|410
1749780300000|2025-06-13 02:05:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|365
1749780600000|2025-06-13 02:10:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|172
1749780900000|2025-06-13 02:15:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|231
1749781200000|2025-06-13 02:20:00|10376.4|10374.4|10376.6|10374.6|10377|10375|10376.2|10374.2|313
1749781500000|2025-06-13 02:25:00|10376.8|10374.8|10377.4|10375.4|10377.8|10375.8|10376.6|10374.6|498
1749781800000|2025-06-13 02:30:00|10377.8|10375.8|10378.1|10376.1|10378.5|10376.5|10377.4|10375.4|1039
1749782100000|2025-06-13 02:35:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|1361
1749782400000|2025-06-13 02:40:00|10378|10376|10378.5|10376.5|10378.9|10376.9|10377.8|10375.8|1085
1749782700000|2025-06-13 02:45:00|10378.1|10376.1|10377.4|10375.4|10378.5|10376.5|10377.4|10375.4|429
1749783000000|2025-06-13 02:50:00|10377.8|10375.8|10377|10375|10377.8|10375.8|10377|10375|420
1749783300000|2025-06-13 02:55:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|768
1749783600000|2025-06-13 03:00:00|10376.8|10374.8|10376.2|10374.2|10377|10375|10376.2|10374.2|295
1749783900000|2025-06-13 03:05:00|10376.6|10374.6|10375.4|10373.4|10376.6|10374.6|10375.4|10373.4|530
1749784200000|2025-06-13 03:10:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|354
1749784500000|2025-06-13 03:15:00|10375.2|10373.2|10375|10373|10375.4|10373.4|10374.6|10372.6|613
1749784800000|2025-06-13 03:20:00|||||||||10
1749785100000|2025-06-13 03:25:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|756
1749785400000|2025-06-13 03:30:00|10374.8|10372.8|10374.6|10372.6|10375|10373|10374.6|10372.6|714
1749785700000|2025-06-13 03:35:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|924
1749786000000|2025-06-13 03:40:00|10374.6|10372.6|10375|10373|10375.4|10373.4|10374.6|10372.6|306
1749786300000|2025-06-13 03:45:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375|10373|1021
1749786600000|2025-06-13 03:50:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|615
1749786900000|2025-06-13 03:55:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|555
1749787200000|2025-06-13 04:00:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|523
1749787500000|2025-06-13 04:05:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|131
1749787800000|2025-06-13 04:10:00|||||||||42
1749788100000|2025-06-13 04:15:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|175
1749788400000|2025-06-13 04:20:00|10374.8|10372.8|10375|10373|10375|10373|10374.8|10372.8|308
1749788700000|2025-06-13 04:25:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|481
1749789000000|2025-06-13 04:30:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|152
1749789300000|2025-06-13 04:35:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|1004
1749789600000|2025-06-13 04:40:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|586
1749789900000|2025-06-13 04:45:00|10374.8|10372.8|10375|10373|10375|10373|10374.6|10372.6|167
1749790200000|2025-06-13 04:50:00|10375.2|10373.2|10375.4|10373.4|10375.4|10373.4|10375|10373|321
1749790500000|2025-06-13 04:55:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|384
1749790800000|2025-06-13 05:00:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|399
1749791100000|2025-06-13 05:05:00|10376.6|10374.6|10376.4|10374.4|10376.6|10374.6|10376.2|10374.2|420
1749791400000|2025-06-13 05:10:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|80
1749791700000|2025-06-13 05:15:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10376.4|10374.4|635
1749792000000|2025-06-13 05:20:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|1002
1749792300000|2025-06-13 05:25:00|10376.6|10374.6|10377|10375|10377|10375|10376.2|10374.2|429
1749792600000|2025-06-13 05:30:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|775
1749792900000|2025-06-13 05:35:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|524
1749793200000|2025-06-13 05:40:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|874
1749793500000|2025-06-13 05:45:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|230
1749793800000|2025-06-13 05:50:00|10376|10374|10377|10375|10377|10375|10376|10374|376
1749794100000|2025-06-13 05:55:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|352
1749794400000|2025-06-13 06:00:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.2|10374.2|798
1749794700000|2025-06-13 06:05:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|116
1749795000000|2025-06-13 06:10:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|107
1749795300000|2025-06-13 06:15:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|600
1749795600000|2025-06-13 06:20:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377|10375|560
1749795900000|2025-06-13 06:25:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|1798
1749796200000|2025-06-13 06:30:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.4|10375.4|1227
1749796500000|2025-06-13 06:35:00|10378.5|10376.5|10378.5|10376.5|10379.3|10377.3|10378.5|10376.5|2420
1749796800000|2025-06-13 06:40:00|10378.3|10376.3|10377.4|10375.4|10378.3|10376.3|10377.4|10375.4|1586
1749797100000|2025-06-13 06:45:00|10377|10375|10376.2|10374.2|10377|10375|10375.8|10373.8|1797
1749797400000|2025-06-13 06:50:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|1926
1749797700000|2025-06-13 06:55:00|10376.6|10374.6|10375.8|10373.8|10376.6|10374.6|10375.4|10373.4|1402
1749798000000|2025-06-13 07:00:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10375.8|10373.8|1662
1749798300000|2025-06-13 07:05:00|10376.2|10374.2|10375.4|10373.4|10376.6|10374.6|10375.4|10373.4|1017
1749798600000|2025-06-13 07:10:00|10375|10373|10374.6|10372.6|10375.4|10373.4|10374.6|10372.6|4769
1749798900000|2025-06-13 07:15:00|10375|10373|10375|10373|10375.4|10373.4|10374.6|10372.6|1422
1749799200000|2025-06-13 07:20:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|1800
1749799500000|2025-06-13 07:25:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|781
1749799800000|2025-06-13 07:30:00|10375.8|10373.8|10375|10373|10375.8|10373.8|10374.6|10372.6|1596
1749800100000|2025-06-13 07:35:00|10374.6|10372.6|10373.9|10371.9|10375|10373|10373.9|10371.9|2322
1749800400000|2025-06-13 07:40:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.1|10371.1|1736
1749800700000|2025-06-13 07:45:00|10373.7|10371.7|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|2407
1749801000000|2025-06-13 07:50:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|2062
1749801300000|2025-06-13 07:55:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|906
1749801600000|2025-06-13 08:00:00|10373.7|10371.7|10373.7|10371.7|10373.9|10371.9|10373.1|10371.1|572
1749801900000|2025-06-13 08:05:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|876
1749802200000|2025-06-13 08:10:00|10373.3|10371.3|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|905
1749802500000|2025-06-13 08:15:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|316
1749802800000|2025-06-13 08:20:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10372.7|10370.7|876
1749803100000|2025-06-13 08:25:00|10373.5|10371.5|10374.2|10372.2|10374.6|10372.6|10373.5|10371.5|1402
1749803400000|2025-06-13 08:30:00|10374.4|10372.4|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|266
1749803700000|2025-06-13 08:35:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1144
1749804000000|2025-06-13 08:40:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|897
1749804300000|2025-06-13 08:45:00|10374.2|10372.2|10375|10373|10375|10373|10374.2|10372.2|836
1749804600000|2025-06-13 08:50:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|1112
1749804900000|2025-06-13 08:55:00|10375|10373|10374.6|10372.6|10375.4|10373.4|10374.2|10372.2|979
1749805200000|2025-06-13 09:00:00|10374.2|10372.2|10372.7|10370.7|10374.2|10372.2|10372.7|10370.7|3808
1749805500000|2025-06-13 09:05:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1312
1749805800000|2025-06-13 09:10:00|10372.7|10370.7|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|1239
1749806100000|2025-06-13 09:15:00|10373.1|10371.1|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|768
1749806400000|2025-06-13 09:20:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1112
1749806700000|2025-06-13 09:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1310
1749807000000|2025-06-13 09:30:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|700
1749807300000|2025-06-13 09:35:00|10374.2|10372.2|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|415
1749807600000|2025-06-13 09:40:00|10374|10372|10373.5|10371.5|10374|10372|10373.5|10371.5|419
1749807900000|2025-06-13 09:45:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|384
1749808200000|2025-06-13 09:50:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1747
1749808500000|2025-06-13 09:55:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|371
1749808800000|2025-06-13 10:00:00|10372.7|10370.7|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1354
1749809100000|2025-06-13 10:05:00|10372.9|10370.9|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|470
1749809400000|2025-06-13 10:10:00|10372.3|10370.3|10371.3|10369.3|10372.7|10370.7|10371.1|10369.1|2412
1749809700000|2025-06-13 10:15:00|10371.5|10369.5|10369.2|10367.2|10371.5|10369.5|10368.8|10366.8|3275
1749810000000|2025-06-13 10:20:00|10368.8|10366.8|10368.8|10366.8|10369.9|10367.9|10368.4|10366.4|2671
1749810300000|2025-06-13 10:25:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|3057
1749810600000|2025-06-13 10:30:00|10368.4|10366.4|10367.2|10365.2|10368.8|10366.8|10366.8|10364.8|3654
1749810900000|2025-06-13 10:35:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366|10364|3072
1749811200000|2025-06-13 10:40:00|10366.4|10364.4|10368|10366|10368.4|10366.4|10366.4|10364.4|1619
1749811500000|2025-06-13 10:45:00|10368.4|10366.4|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|1697
1749811800000|2025-06-13 10:50:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1802
1749812100000|2025-06-13 10:55:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.4|10364.4|1356
1749812400000|2025-06-13 11:00:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|1435
1749812700000|2025-06-13 11:05:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10365.5|10363.5|2413
1749813000000|2025-06-13 11:10:00|10366.2|10364.2|10368|10366|10368|10366|10366|10364|1175
1749813300000|2025-06-13 11:15:00|10367.6|10365.6|10368|10366|10368.8|10366.8|10367.6|10365.6|1496
1749813600000|2025-06-13 11:20:00|10368.2|10366.2|10368.8|10366.8|10369.6|10367.6|10368|10366|1723
1749813900000|2025-06-13 11:25:00|10369.2|10367.2|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1491
1749814200000|2025-06-13 11:30:00|10369.9|10367.9|10369.9|10367.9|10370.7|10368.7|10369.2|10367.2|1193
1749814500000|2025-06-13 11:35:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|1652
1749814800000|2025-06-13 11:40:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|1003
1749815100000|2025-06-13 11:45:00|10370.3|10368.3|10369.9|10367.9|10370.7|10368.7|10369.8|10367.8|4183
1749815400000|2025-06-13 11:50:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|1681
1749815700000|2025-06-13 11:55:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|972
1749816000000|2025-06-13 12:00:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|1509
1749816300000|2025-06-13 12:05:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|2783
1749816600000|2025-06-13 12:10:00|10371.1|10369.1|10372.7|10370.7|10372.7|10370.7|10371.1|10369.1|1864
1749816900000|2025-06-13 12:15:00|10373.1|10371.1|10372.3|10370.3|10373.1|10371.1|10371.9|10369.9|1867
1749817200000|2025-06-13 12:20:00|10371.9|10369.9|10371.5|10369.5|10372.7|10370.7|10371.5|10369.5|2290
1749817500000|2025-06-13 12:25:00|10371.9|10369.9|10369.6|10367.6|10371.9|10369.9|10369.2|10367.2|4066
1749817800000|2025-06-13 12:30:00|10369.2|10367.2|10369.2|10367.2|10369.4|10367.4|10368.4|10366.4|5593
1749818100000|2025-06-13 12:35:00|10368.8|10366.8|10367.2|10365.2|10369|10367|10366.8|10364.8|5651
1749818400000|2025-06-13 12:40:00|10367.6|10365.6|10369.6|10367.6|10369.6|10367.6|10366.8|10364.8|5466
1749818700000|2025-06-13 12:45:00|10369.2|10367.2|10368|10366|10369.2|10367.2|10368|10366|4260
1749819000000|2025-06-13 12:50:00|10367.6|10365.6|10367.2|10365.2|10368|10366|10366.8|10364.8|4625
1749819300000|2025-06-13 12:55:00|10366.8|10364.8|10366.8|10364.8|10367.6|10365.6|10366.4|10364.4|2149
1749819600000|2025-06-13 13:00:00|10367.2|10365.2|10366.4|10364.4|10368|10366|10366.4|10364.4|4056
1749819900000|2025-06-13 13:05:00|10366.8|10364.8|10365.3|10363.3|10367.2|10365.2|10365.3|10363.3|1871
1749820200000|2025-06-13 13:10:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2179
1749820500000|2025-06-13 13:15:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.5|10362.5|3828
1749820800000|2025-06-13 13:20:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2145
1749821100000|2025-06-13 13:25:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2560
1749821400000|2025-06-13 13:30:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10363.7|10361.7|3101
1749821700000|2025-06-13 13:35:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|2889
1749822000000|2025-06-13 13:40:00|10364.5|10362.5|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1820
1749822300000|2025-06-13 13:45:00|10364.5|10362.5|10364.9|10362.9|10365.1|10363.1|10364.1|10362.1|3682
1749822600000|2025-06-13 13:50:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1913
1749822900000|2025-06-13 13:55:00|10365.3|10363.3|10366.8|10364.8|10367.2|10365.2|10365.3|10363.3|8344
1749823200000|2025-06-13 14:00:00|10366.4|10364.4|10365.3|10363.3|10366.4|10364.4|10365.3|10363.3|3941
1749823500000|2025-06-13 14:05:00|10364.9|10362.9|10364.1|10362.1|10365.3|10363.3|10363.7|10361.7|4158
1749823800000|2025-06-13 14:10:00|10364.5|10362.5|10362.5|10360.5|10364.5|10362.5|10362.5|10360.5|2660
1749824100000|2025-06-13 14:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|1977
1749824400000|2025-06-13 14:20:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10361.7|10359.7|3804
1749824700000|2025-06-13 14:25:00|10361.7|10359.7|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|4283
1749825000000|2025-06-13 14:30:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.4|10359.4|2667
1749825300000|2025-06-13 14:35:00|10361.4|10359.4|10361.2|10359.2|10361.4|10359.4|10360.8|10358.8|1699
1749825600000|2025-06-13 14:40:00|10361|10359|10361|10359|10361.4|10359.4|10360.2|10358.2|2822
1749825900000|2025-06-13 14:45:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|1772
1749826200000|2025-06-13 14:50:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|2359
1749826500000|2025-06-13 14:55:00|10360.8|10358.8|10361.4|10359.4|10361.7|10359.7|10360.6|10358.6|3416
1749826800000|2025-06-13 15:00:00|10361.7|10359.7|10360.6|10358.6|10361.7|10359.7|10360.2|10358.2|4475
1749827100000|2025-06-13 15:05:00|10360.2|10358.2|10361|10359|10361.4|10359.4|10360.2|10358.2|2117
1749827400000|2025-06-13 15:10:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360|10358|1427
1749827700000|2025-06-13 15:15:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|4937
1749828000000|2025-06-13 15:20:00|10359.8|10357.8|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|2225
1749828300000|2025-06-13 15:25:00|10359.8|10357.8|10359.2|10357.2|10359.8|10357.8|10359|10357|880
1749828600000|2025-06-13 15:30:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|1202
1749828900000|2025-06-13 15:35:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|1498
1749829200000|2025-06-13 15:40:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|1875
1749829500000|2025-06-13 15:45:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10359|10357|2983
1749829800000|2025-06-13 15:50:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10359|10357|1812
1749830100000|2025-06-13 15:55:00|10359.2|10357.2|10359.8|10357.8|10359.8|10357.8|10359|10357|883
1749830400000|2025-06-13 16:00:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|936
1749830700000|2025-06-13 16:05:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1425
1749831000000|2025-06-13 16:10:00|10360|10358|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|1062
1749831300000|2025-06-13 16:15:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|1410
1749831600000|2025-06-13 16:20:00|10359.8|10357.8|10359|10357|10359.8|10357.8|10358.6|10356.6|1999
1749831900000|2025-06-13 16:25:00|10358.8|10356.8|10359|10357|10359|10357|10358.6|10356.6|1803
1749832200000|2025-06-13 16:30:00|10358.8|10356.8|10359.4|10357.4|10359.4|10357.4|10358.8|10356.8|2438
1749832500000|2025-06-13 16:35:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|1446
1749832800000|2025-06-13 16:40:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|262
1749833100000|2025-06-13 16:45:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|1229
1749833400000|2025-06-13 16:50:00|||||||||66
1749833700000|2025-06-13 16:55:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|436
1749834000000|2025-06-13 17:00:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|2080
1749834300000|2025-06-13 17:05:00|10358.4|10356.4|10358.6|10356.6|10358.6|10356.6|10358.4|10356.4|643
1749834600000|2025-06-13 17:10:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|5319
1749834900000|2025-06-13 17:15:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|794
1749835200000|2025-06-13 17:20:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|859
1749835500000|2025-06-13 17:25:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|1044
1749835800000|2025-06-13 17:30:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|2153
1749836100000|2025-06-13 17:35:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|666
1749836400000|2025-06-13 17:40:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10358.2|10356.2|1531
1749836700000|2025-06-13 17:45:00|10358.2|10356.2|10357.4|10355.4|10358.6|10356.6|10357.4|10355.4|1858
1749837000000|2025-06-13 17:50:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|748
1749837300000|2025-06-13 17:55:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.4|10356.4|1158
1749837600000|2025-06-13 18:00:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|2213
1749837900000|2025-06-13 18:05:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|1189
1749838200000|2025-06-13 18:10:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.4|10357.4|2041
1749838500000|2025-06-13 18:15:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|4023
1749838800000|2025-06-13 18:20:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1333
1749839100000|2025-06-13 18:25:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|1229
1749839400000|2025-06-13 18:30:00|10360.2|10358.2|10361.4|10359.4|10361.7|10359.7|10359.8|10357.8|2866
1749839700000|2025-06-13 18:35:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|1282
1749840000000|2025-06-13 18:40:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|3729
1749840300000|2025-06-13 18:45:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|1797
1749840600000|2025-06-13 18:50:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|2427
1749840900000|2025-06-13 18:55:00|10362.1|10360.1|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|1913
1749841200000|2025-06-13 19:00:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2572
1749841500000|2025-06-13 19:05:00|10361.7|10359.7|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|2168
1749841800000|2025-06-13 19:10:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1751
1749842100000|2025-06-13 19:15:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|2829
1749842400000|2025-06-13 19:20:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|1794
1749842700000|2025-06-13 19:25:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1327
1749843000000|2025-06-13 19:30:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1645
1749843300000|2025-06-13 19:35:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|718
1749843600000|2025-06-13 19:40:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|895
1749843900000|2025-06-13 19:45:00|10363.5|10361.5|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|2826
1749844200000|2025-06-13 19:50:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|4561
1749844500000|2025-06-13 19:55:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|3115
1749844800000|2025-06-13 20:00:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|2837
1749845100000|2025-06-13 20:05:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1287
1749845400000|2025-06-13 20:10:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1240
1749845700000|2025-06-13 20:15:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|3155
1749846000000|2025-06-13 20:20:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|921
1749846300000|2025-06-13 20:25:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|847
1749846600000|2025-06-13 20:30:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|274
1749846900000|2025-06-13 20:35:00|||||||||230
1749847200000|2025-06-13 20:40:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|337
1749847500000|2025-06-13 20:45:00|||||||||321
1749847800000|2025-06-13 20:50:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|1363
1749848100000|2025-06-13 20:55:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|2414
1750024800000|2025-06-15 22:00:00|10365.6|10363.6|10361|10359|10365.6|10363.6|10360.2|10358.2|1159
1750025100000|2025-06-15 22:05:00|10360.6|10358.6|10361|10359|10361.7|10359.7|10360.6|10358.6|614
1750025400000|2025-06-15 22:10:00|10360.8|10358.8|10361|10359|10361|10359|10360.2|10358.2|460
1750025700000|2025-06-15 22:15:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|453
1750026000000|2025-06-15 22:20:00|10360.2|10358.2|10361|10359|10361.4|10359.4|10360.2|10358.2|641
1750026300000|2025-06-15 22:25:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|81
1750026600000|2025-06-15 22:30:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|354
1750026900000|2025-06-15 22:35:00|10360|10358|10361|10359|10361|10359|10359.8|10357.8|377
1750027200000|2025-06-15 22:40:00|10361.4|10359.4|10361|10359|10361.5|10359.5|10361|10359|46
1750027500000|2025-06-15 22:45:00|||||||||6
1750027800000|2025-06-15 22:50:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|30
1750028100000|2025-06-15 22:55:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|24
1750028400000|2025-06-15 23:00:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|36
1750028700000|2025-06-15 23:05:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|103
1750029000000|2025-06-15 23:10:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|52
1750029300000|2025-06-15 23:15:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|73
1750029600000|2025-06-15 23:20:00|10361.2|10359.2|10361.4|10359.4|10361.4|10359.4|10361|10359|125
1750029900000|2025-06-15 23:25:00|||||||||5
1750030200000|2025-06-15 23:30:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|237
1750030500000|2025-06-15 23:35:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|461
1750030800000|2025-06-15 23:40:00|10361.2|10359.2|10361.4|10359.4|10361.4|10359.4|10361|10359|110
1750031100000|2025-06-15 23:45:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|92
1750031400000|2025-06-15 23:50:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|85
1750031700000|2025-06-15 23:55:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10360.2|10358.2|277
1750032000000|2025-06-16 00:00:00|10361|10359|10360.6|10358.6|10361.4|10359.4|10360.2|10358.2|279
1750032300000|2025-06-16 00:05:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|234
1750032600000|2025-06-16 00:10:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|198
1750032900000|2025-06-16 00:15:00|10360.4|10358.4|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|281
1750033200000|2025-06-16 00:20:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|421
1750033500000|2025-06-16 00:25:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|732
1750033800000|2025-06-16 00:30:00|10361.7|10359.7|10361|10359|10361.7|10359.7|10361|10359|299
1750034100000|2025-06-16 00:35:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|291
1750034400000|2025-06-16 00:40:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|75
1750034700000|2025-06-16 00:45:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|97
1750035000000|2025-06-16 00:50:00|10360.8|10358.8|10361.7|10359.7|10361.7|10359.7|10360.6|10358.6|136
1750035300000|2025-06-16 00:55:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|319
1750035600000|2025-06-16 01:00:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|527
1750035900000|2025-06-16 01:05:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|511
1750036200000|2025-06-16 01:10:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|84
1750036500000|2025-06-16 01:15:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|132
1750036800000|2025-06-16 01:20:00|10362.7|10360.7|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|298
1750037100000|2025-06-16 01:25:00|10362.3|10360.3|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|80
1750037400000|2025-06-16 01:30:00|10362.7|10360.7|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|141
1750037700000|2025-06-16 01:35:00|10362.1|10360.1|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|225
1750038000000|2025-06-16 01:40:00|10361.9|10359.9|10361.7|10359.7|10361.9|10359.9|10361.7|10359.7|9
1750038600000|2025-06-16 01:50:00|10361.9|10359.9|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|160
1750038900000|2025-06-16 01:55:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|40
1750039200000|2025-06-16 02:00:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|306
1750039500000|2025-06-16 02:05:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|127
1750039800000|2025-06-16 02:10:00|10361|10359|10361|10359|10361|10359|10361|10359|76
1750040100000|2025-06-16 02:15:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|182
1750040400000|2025-06-16 02:20:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.2|10358.2|662
1750040700000|2025-06-16 02:25:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|66
1750041000000|2025-06-16 02:30:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|240
1750041300000|2025-06-16 02:35:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|137
1750041600000|2025-06-16 02:40:00|||||||||77
1750041900000|2025-06-16 02:45:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|305
1750042200000|2025-06-16 02:50:00|||||||||124
1750042500000|2025-06-16 02:55:00|||||||||30
1750042800000|2025-06-16 03:00:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|108
1750043100000|2025-06-16 03:05:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|139
1750043400000|2025-06-16 03:10:00|||||||||250
1750043700000|2025-06-16 03:15:00|||||||||8
1750044000000|2025-06-16 03:20:00|||||||||8
1750044300000|2025-06-16 03:25:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|110
1750044600000|2025-06-16 03:30:00|||||||||4
1750044900000|2025-06-16 03:35:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|63
1750045200000|2025-06-16 03:40:00|||||||||12
1750045500000|2025-06-16 03:45:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|461
1750045800000|2025-06-16 03:50:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|1668
1750046100000|2025-06-16 03:55:00|10359|10357|10359|10357|10359|10357|10359|10357|137
1750046400000|2025-06-16 04:00:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|1163
1750046700000|2025-06-16 04:05:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|658
1750047000000|2025-06-16 04:10:00|||||||||13
1750047300000|2025-06-16 04:15:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|77
1750047600000|2025-06-16 04:20:00|||||||||5
1750047900000|2025-06-16 04:25:00|||||||||7
1750048200000|2025-06-16 04:30:00|||||||||466
1750048500000|2025-06-16 04:35:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|515
1750048800000|2025-06-16 04:40:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|472
1750049100000|2025-06-16 04:45:00|||||||||57
1750049400000|2025-06-16 04:50:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|340
1750049700000|2025-06-16 04:55:00|||||||||92
1750050000000|2025-06-16 05:00:00|||||||||2
1750050300000|2025-06-16 05:05:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|300
1750050600000|2025-06-16 05:10:00|||||||||8
1750050900000|2025-06-16 05:15:00|||||||||28
1750051200000|2025-06-16 05:20:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|78
1750051500000|2025-06-16 05:25:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|104
1750051800000|2025-06-16 05:30:00|||||||||98
1750052100000|2025-06-16 05:35:00|||||||||6
1750052400000|2025-06-16 05:40:00|||||||||17
1750052700000|2025-06-16 05:45:00|||||||||3
1750053000000|2025-06-16 05:50:00|10359.4|10357.4|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|428
1750053300000|2025-06-16 05:55:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|420
1750053600000|2025-06-16 06:00:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|1206
1750053900000|2025-06-16 06:05:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|108
1750054200000|2025-06-16 06:10:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|349
1750054500000|2025-06-16 06:15:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|628
1750054800000|2025-06-16 06:20:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|383
1750055100000|2025-06-16 06:25:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|540
1750055400000|2025-06-16 06:30:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|1947
1750055700000|2025-06-16 06:35:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1697
1750056000000|2025-06-16 06:40:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|633
1750056300000|2025-06-16 06:45:00|10357.8|10355.8|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|1446
1750056600000|2025-06-16 06:50:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|444
1750056900000|2025-06-16 06:55:00|10357.8|10355.8|10356.3|10354.3|10357.8|10355.8|10356.3|10354.3|1005
1750057200000|2025-06-16 07:00:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|516
1750057500000|2025-06-16 07:05:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|242
1750057800000|2025-06-16 07:10:00|10356.3|10354.3|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|1719
1750058100000|2025-06-16 07:15:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|970
1750058400000|2025-06-16 07:20:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|708
1750058700000|2025-06-16 07:25:00|10354.9|10352.9|10354.3|10352.3|10355.5|10353.5|10354.3|10352.3|1074
1750059000000|2025-06-16 07:30:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|269
1750059300000|2025-06-16 07:35:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|770
1750059600000|2025-06-16 07:40:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|1903
1750059900000|2025-06-16 07:45:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|977
1750060200000|2025-06-16 07:50:00|10355.9|10353.9|10356.7|10354.7|10356.7|10354.7|10355.5|10353.5|1630
1750060500000|2025-06-16 07:55:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|624
1750060800000|2025-06-16 08:00:00|10356.9|10354.9|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|393
1750061100000|2025-06-16 08:05:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|251
1750061400000|2025-06-16 08:10:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|486
1750061700000|2025-06-16 08:15:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.3|10355.3|63
1750062000000|2025-06-16 08:20:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|1407
1750062300000|2025-06-16 08:25:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|508
1750062600000|2025-06-16 08:30:00|||||||||155
1750062900000|2025-06-16 08:35:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|115
1750063200000|2025-06-16 08:40:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|318
1750063500000|2025-06-16 08:45:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|187
1750063800000|2025-06-16 08:50:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|330
1750064100000|2025-06-16 08:55:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1052
1750064400000|2025-06-16 09:00:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|236
1750064700000|2025-06-16 09:05:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|449
1750065000000|2025-06-16 09:10:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|192
1750065300000|2025-06-16 09:15:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|733
1750065600000|2025-06-16 09:20:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|433
1750065900000|2025-06-16 09:25:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|252
1750066200000|2025-06-16 09:30:00|10359.4|10357.4|10358.2|10356.2|10359.4|10357.4|10358.2|10356.2|423
1750066500000|2025-06-16 09:35:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|887
1750066800000|2025-06-16 09:40:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|251
1750067100000|2025-06-16 09:45:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|303
1750067400000|2025-06-16 09:50:00|||||||||52
1750067700000|2025-06-16 09:55:00|10359.4|10357.4|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|2294
1750068000000|2025-06-16 10:00:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|550
1750068300000|2025-06-16 10:05:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|133
1750068600000|2025-06-16 10:10:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|329
1750068900000|2025-06-16 10:15:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|212
1750069200000|2025-06-16 10:20:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|106
1750069500000|2025-06-16 10:25:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|174
1750069800000|2025-06-16 10:30:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|70
1750070100000|2025-06-16 10:35:00|10360|10358|10359.8|10357.8|10360|10358|10359.8|10357.8|157
1750070400000|2025-06-16 10:40:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|464
1750070700000|2025-06-16 10:45:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|886
1750071000000|2025-06-16 10:50:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|240
1750071300000|2025-06-16 10:55:00|10360.2|10358.2|10361|10359|10361|10359|10360.2|10358.2|280
1750071600000|2025-06-16 11:00:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|584
1750071900000|2025-06-16 11:05:00|10361.2|10359.2|10360.2|10358.2|10361.2|10359.2|10360.2|10358.2|1180
1750072200000|2025-06-16 11:10:00|10359.8|10357.8|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|815
1750072500000|2025-06-16 11:15:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|530
1750072800000|2025-06-16 11:20:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|155
1750073100000|2025-06-16 11:25:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|447
1750073400000|2025-06-16 11:30:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|156
1750073700000|2025-06-16 11:35:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|952
1750074000000|2025-06-16 11:40:00|10360.2|10358.2|10359|10357|10360.2|10358.2|10359|10357|1094
1750074300000|2025-06-16 11:45:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10358.6|10356.6|914
1750074600000|2025-06-16 11:50:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|250
1750074900000|2025-06-16 11:55:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|760
1750075200000|2025-06-16 12:00:00|10358.2|10356.2|10357.4|10355.4|10358.6|10356.6|10356.7|10354.7|2589
1750075500000|2025-06-16 12:05:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|611
1750075800000|2025-06-16 12:10:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|813
1750076100000|2025-06-16 12:15:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.1|10355.1|897
1750076400000|2025-06-16 12:20:00|10358|10356|10359.4|10357.4|10359.4|10357.4|10358|10356|1546
1750076700000|2025-06-16 12:25:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.2|10356.2|1458
1750077000000|2025-06-16 12:30:00|10359.8|10357.8|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|3804
1750077300000|2025-06-16 12:35:00|10359.4|10357.4|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|993
1750077600000|2025-06-16 12:40:00|10360.2|10358.2|10359|10357|10360.2|10358.2|10358.6|10356.6|721
1750077900000|2025-06-16 12:45:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.6|10356.6|765
1750078200000|2025-06-16 12:50:00|10359.4|10357.4|10361.4|10359.4|10361.7|10359.7|10359|10357|1737
1750078500000|2025-06-16 12:55:00|10361|10359|10361|10359|10361.7|10359.7|10361|10359|1401
1750078800000|2025-06-16 13:00:00|10360.6|10358.6|10360.6|10358.6|10362.1|10360.1|10360.6|10358.6|1620
1750079100000|2025-06-16 13:05:00|10360.4|10358.4|10360.2|10358.2|10361|10359|10359.8|10357.8|1083
1750079400000|2025-06-16 13:10:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|842
1750079700000|2025-06-16 13:15:00|10359.4|10357.4|10360.6|10358.6|10360.6|10358.6|10359|10357|1265
1750080000000|2025-06-16 13:20:00|10360.2|10358.2|10361|10359|10361.7|10359.7|10360.2|10358.2|1799
1750080300000|2025-06-16 13:25:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|483
1750080600000|2025-06-16 13:30:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|447
1750080900000|2025-06-16 13:35:00|10359|10357|10358.6|10356.6|10359.8|10357.8|10358.6|10356.6|1032
1750081200000|2025-06-16 13:40:00|10358.2|10356.2|10359.4|10357.4|10359.8|10357.8|10358.2|10356.2|711
1750081500000|2025-06-16 13:45:00|10359|10357|10359|10357|10360.2|10358.2|10359|10357|1468
1750081800000|2025-06-16 13:50:00|10359.8|10357.8|10361.4|10359.4|10361.4|10359.4|10359.4|10357.4|2351
1750082100000|2025-06-16 13:55:00|10361|10359|10362.9|10360.9|10362.9|10360.9|10361|10359|8055
1750082400000|2025-06-16 14:00:00|10363.3|10361.3|10363.3|10361.3|10364.1|10362.1|10362.9|10360.9|3105
1750082700000|2025-06-16 14:05:00|10362.9|10360.9|10362.5|10360.5|10363.7|10361.7|10362.1|10360.1|2668
1750083000000|2025-06-16 14:10:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|1072
1750083300000|2025-06-16 14:15:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|1677
1750083600000|2025-06-16 14:20:00|10362.7|10360.7|10363.3|10361.3|10363.3|10361.3|10362.7|10360.7|664
1750083900000|2025-06-16 14:25:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1714
1750084200000|2025-06-16 14:30:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.3|10361.3|1540
1750084500000|2025-06-16 14:35:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|2321
1750084800000|2025-06-16 14:40:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10362.5|10360.5|2737
1750085100000|2025-06-16 14:45:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.5|10360.5|1961
1750085400000|2025-06-16 14:50:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|632
1750085700000|2025-06-16 14:55:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|267
1750086000000|2025-06-16 15:00:00|10362.5|10360.5|10362.7|10360.7|10362.9|10360.9|10362.3|10360.3|694
1750086300000|2025-06-16 15:05:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|606
1750086600000|2025-06-16 15:10:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|1436
1750086900000|2025-06-16 15:15:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|656
1750087200000|2025-06-16 15:20:00|10362.5|10360.5|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|630
1750087500000|2025-06-16 15:25:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|890
1750087800000|2025-06-16 15:30:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|1707
1750088100000|2025-06-16 15:35:00|10362.5|10360.5|10364.3|10362.3|10364.5|10362.5|10362.5|10360.5|1206
1750088400000|2025-06-16 15:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|480
1750088700000|2025-06-16 15:45:00|10364.3|10362.3|10363.9|10361.9|10364.5|10362.5|10363.7|10361.7|759
1750089000000|2025-06-16 15:50:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|438
1750089300000|2025-06-16 15:55:00|10364.1|10362.1|10362.9|10360.9|10364.1|10362.1|10362.9|10360.9|1798
1750089600000|2025-06-16 16:00:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|1306
1750089900000|2025-06-16 16:05:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.1|10361.1|509
1750090200000|2025-06-16 16:10:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|695
1750090500000|2025-06-16 16:15:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|503
1750090800000|2025-06-16 16:20:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.3|10360.3|1043
1750091100000|2025-06-16 16:25:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|669
1750091400000|2025-06-16 16:30:00|||||||||707
1750091700000|2025-06-16 16:35:00|||||||||248
1750092000000|2025-06-16 16:40:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|1151
1750092300000|2025-06-16 16:45:00|10362.3|10360.3|10361.7|10359.7|10362.3|10360.3|10361.4|10359.4|1595
1750092600000|2025-06-16 16:50:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|756
1750092900000|2025-06-16 16:55:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|1919
1750093200000|2025-06-16 17:00:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|790
1750093500000|2025-06-16 17:05:00|10361.7|10359.7|10361|10359|10362.1|10360.1|10361|10359|377
1750093800000|2025-06-16 17:10:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|1346
1750094100000|2025-06-16 17:15:00|10361|10359|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|178
1750094400000|2025-06-16 17:20:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|611
1750094700000|2025-06-16 17:25:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|838
1750095000000|2025-06-16 17:30:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|432
1750095300000|2025-06-16 17:35:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|628
1750095600000|2025-06-16 17:40:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|845
1750095900000|2025-06-16 17:45:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|722
1750096200000|2025-06-16 17:50:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|416
1750096500000|2025-06-16 17:55:00|10359.2|10357.2|10359.4|10357.4|10359.4|10357.4|10359.2|10357.2|340
1750096800000|2025-06-16 18:00:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|670
1750097100000|2025-06-16 18:05:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|284
1750097400000|2025-06-16 18:10:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|728
1750097700000|2025-06-16 18:15:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|685
1750098000000|2025-06-16 18:20:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10359|10357|1948
1750098300000|2025-06-16 18:25:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|697
1750098600000|2025-06-16 18:30:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|1260
1750098900000|2025-06-16 18:35:00|10359.2|10357.2|10359.8|10357.8|10359.8|10357.8|10359|10357|492
1750099200000|2025-06-16 18:40:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1343
1750099500000|2025-06-16 18:45:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|209
1750099800000|2025-06-16 18:50:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|736
1750100100000|2025-06-16 18:55:00|10360.2|10358.2|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|2576
1750100400000|2025-06-16 19:00:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|2196
1750100700000|2025-06-16 19:05:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|556
1750101000000|2025-06-16 19:10:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|1322
1750101300000|2025-06-16 19:15:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|583
1750101600000|2025-06-16 19:20:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|892
1750101900000|2025-06-16 19:25:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|850
1750102200000|2025-06-16 19:30:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|1298
1750102500000|2025-06-16 19:35:00|10359|10357|10359|10357|10359|10357|10359|10357|1163
1750102800000|2025-06-16 19:40:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|178
1750103100000|2025-06-16 19:45:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|594
1750103400000|2025-06-16 19:50:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|711
1750103700000|2025-06-16 19:55:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|1626
1750104000000|2025-06-16 20:00:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|1807
1750104300000|2025-06-16 20:05:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|871
1750104600000|2025-06-16 20:10:00|10359.2|10357.2|10359|10357|10359.2|10357.2|10359|10357|488
1750104900000|2025-06-16 20:15:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|659
1750105200000|2025-06-16 20:20:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|346
1750105500000|2025-06-16 20:25:00|||||||||64
1750105800000|2025-06-16 20:30:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|529
1750106100000|2025-06-16 20:35:00|10358.2|10356.2|10359|10357|10359|10357|10358.2|10356.2|828
1750106400000|2025-06-16 20:40:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|3414
1750106700000|2025-06-16 20:45:00|10359|10357|10358.2|10356.2|10359|10357|10358.2|10356.2|4218
1750107000000|2025-06-16 20:50:00|||||||||486
1750107300000|2025-06-16 20:55:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|1186
1750111200000|2025-06-16 22:00:00|10357.8|10355.8|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|463
1750111500000|2025-06-16 22:05:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|168
1750111800000|2025-06-16 22:10:00|||||||||2
1750112100000|2025-06-16 22:15:00|||||||||23
1750112400000|2025-06-16 22:20:00|||||||||6
1750113000000|2025-06-16 22:30:00|10359.4|10357.4|10360.6|10358.6|10360.6|10358.6|10359.4|10357.4|1453
1750113300000|2025-06-16 22:35:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|184
1750113600000|2025-06-16 22:40:00|10361|10359|10361|10359|10361.7|10359.7|10361|10359|638
1750113900000|2025-06-16 22:45:00|10360.6|10358.6|10361|10359|10361.4|10359.4|10360.6|10358.6|169
1750114200000|2025-06-16 22:50:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|52
1750114500000|2025-06-16 22:55:00|||||||||26
1750114800000|2025-06-16 23:00:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|161
1750115100000|2025-06-16 23:05:00|10360.8|10358.8|10360.6|10358.6|10360.8|10358.8|10360.6|10358.6|78
1750115400000|2025-06-16 23:10:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|302
1750115700000|2025-06-16 23:15:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|4
1750116000000|2025-06-16 23:20:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|377
1750116300000|2025-06-16 23:25:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|569
1750116600000|2025-06-16 23:30:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10360.6|10358.6|536
1750116900000|2025-06-16 23:35:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|443
1750117200000|2025-06-16 23:40:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|2164
1750117500000|2025-06-16 23:45:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|208
1750117800000|2025-06-16 23:50:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|523
1750118100000|2025-06-16 23:55:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|608
1750118400000|2025-06-17 00:00:00|10362.5|10360.5|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1050
1750118700000|2025-06-17 00:05:00|10363.1|10361.1|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|1282
1750119000000|2025-06-17 00:10:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|335
1750119300000|2025-06-17 00:15:00|10363.5|10361.5|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|807
1750119600000|2025-06-17 00:20:00|10364.3|10362.3|10363.3|10361.3|10364.5|10362.5|10363.3|10361.3|820
1750119900000|2025-06-17 00:25:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|854
1750120200000|2025-06-17 00:30:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|872
1750120500000|2025-06-17 00:35:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|318
1750120800000|2025-06-17 00:40:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|156
1750121100000|2025-06-17 00:45:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|520
1750121400000|2025-06-17 00:50:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|952
1750121700000|2025-06-17 00:55:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|543
1750122000000|2025-06-17 01:00:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|755
1750122300000|2025-06-17 01:05:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.1|10360.1|526
1750122600000|2025-06-17 01:10:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|800
1750122900000|2025-06-17 01:15:00|10364.5|10362.5|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|896
1750123200000|2025-06-17 01:20:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|223
1750123500000|2025-06-17 01:25:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|422
1750123800000|2025-06-17 01:30:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|310
1750124100000|2025-06-17 01:35:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|250
1750124400000|2025-06-17 01:40:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|119
1750124700000|2025-06-17 01:45:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|172
1750125000000|2025-06-17 01:50:00|||||||||58
1750125300000|2025-06-17 01:55:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|259
1750125600000|2025-06-17 02:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|119
1750125900000|2025-06-17 02:05:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|846
1750126200000|2025-06-17 02:10:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|127
1750126500000|2025-06-17 02:15:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|109
1750126800000|2025-06-17 02:20:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|184
1750127100000|2025-06-17 02:25:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|684
1750127400000|2025-06-17 02:30:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|85
1750127700000|2025-06-17 02:35:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|254
1750128000000|2025-06-17 02:40:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|138
1750128300000|2025-06-17 02:45:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|119
1750128600000|2025-06-17 02:50:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10361.4|10359.4|1204
1750128900000|2025-06-17 02:55:00|10361.9|10359.9|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|254
1750129200000|2025-06-17 03:00:00|10361.9|10359.9|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|177
1750129500000|2025-06-17 03:05:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|405
1750129800000|2025-06-17 03:10:00|10362.7|10360.7|10362.5|10360.5|10362.7|10360.7|10362.5|10360.5|140
1750130100000|2025-06-17 03:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|346
1750130400000|2025-06-17 03:20:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|357
1750130700000|2025-06-17 03:25:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|312
1750131000000|2025-06-17 03:30:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|801
1750131300000|2025-06-17 03:35:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|42
1750131600000|2025-06-17 03:40:00|||||||||155
1750131900000|2025-06-17 03:45:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|212
1750132200000|2025-06-17 03:50:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|108
1750132500000|2025-06-17 03:55:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|281
1750132800000|2025-06-17 04:00:00|10362.5|10360.5|10362.5|10360.5|10362.7|10360.7|10362.5|10360.5|49
1750133100000|2025-06-17 04:05:00|10362.9|10360.9|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|620
1750133400000|2025-06-17 04:10:00|10362.1|10360.1|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|339
1750133700000|2025-06-17 04:15:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|59
1750134000000|2025-06-17 04:20:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|119
1750134600000|2025-06-17 04:30:00|||||||||22
1750134900000|2025-06-17 04:35:00|||||||||27
1750135200000|2025-06-17 04:40:00|10361.5|10359.5|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|186
1750135500000|2025-06-17 04:45:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|159
1750135800000|2025-06-17 04:50:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|87
1750136100000|2025-06-17 04:55:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|197
1750136400000|2025-06-17 05:00:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|422
1750136700000|2025-06-17 05:05:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360|10358|127
1750137300000|2025-06-17 05:15:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|444
1750137600000|2025-06-17 05:20:00|||||||||203
1750137900000|2025-06-17 05:25:00|10361.2|10359.2|10361.2|10359.2|10361.2|10359.2|10361.2|10359.2|44
1750138200000|2025-06-17 05:30:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|71
1750138500000|2025-06-17 05:35:00|10361.2|10359.2|10361|10359|10361.2|10359.2|10361|10359|210
1750138800000|2025-06-17 05:40:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|202
1750139100000|2025-06-17 05:45:00|10361.2|10359.2|10361.4|10359.4|10361.4|10359.4|10361|10359|98
1750139400000|2025-06-17 05:50:00|10361.5|10359.5|10361.4|10359.4|10361.5|10359.5|10361.4|10359.4|280
1750139700000|2025-06-17 05:55:00|10361.2|10359.2|10361|10359|10361.4|10359.4|10361|10359|40
1750140000000|2025-06-17 06:00:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|538
1750140300000|2025-06-17 06:05:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|275
1750140600000|2025-06-17 06:10:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|196
1750140900000|2025-06-17 06:15:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|76
1750141200000|2025-06-17 06:20:00|10360.2|10358.2|10361|10359|10361.4|10359.4|10360.2|10358.2|242
1750141500000|2025-06-17 06:25:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|743
1750141800000|2025-06-17 06:30:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|411
1750142100000|2025-06-17 06:35:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|482
1750142400000|2025-06-17 06:40:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361|10359|505
1750142700000|2025-06-17 06:45:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|104
1750143000000|2025-06-17 06:50:00|10362.3|10360.3|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|308
1750143300000|2025-06-17 06:55:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|282
1750143600000|2025-06-17 07:00:00|10362.1|10360.1|10361.4|10359.4|10362.1|10360.1|10361|10359|2101
1750143900000|2025-06-17 07:05:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|605
1750144200000|2025-06-17 07:10:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|353
1750144500000|2025-06-17 07:15:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|222
1750144800000|2025-06-17 07:20:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|1472
1750145100000|2025-06-17 07:25:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.5|10360.5|968
1750145400000|2025-06-17 07:30:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1220
1750145700000|2025-06-17 07:35:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|925
1750146000000|2025-06-17 07:40:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1458
1750146300000|2025-06-17 07:45:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.5|10360.5|504
1750146600000|2025-06-17 07:50:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|1657
1750146900000|2025-06-17 07:55:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|314
1750147200000|2025-06-17 08:00:00|10362.5|10360.5|10361.4|10359.4|10362.9|10360.9|10361|10359|726
1750147500000|2025-06-17 08:05:00|10361|10359|10361.4|10359.4|10361.7|10359.7|10361|10359|1668
1750147800000|2025-06-17 08:10:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|79
1750148100000|2025-06-17 08:15:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|349
1750148400000|2025-06-17 08:20:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|122
1750148700000|2025-06-17 08:25:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|297
1750149000000|2025-06-17 08:30:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|330
1750149300000|2025-06-17 08:35:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|182
1750149600000|2025-06-17 08:40:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|176
1750149900000|2025-06-17 08:45:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|8
1750150200000|2025-06-17 08:50:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|926
1750150500000|2025-06-17 08:55:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|644
1750150800000|2025-06-17 09:00:00|10360.2|10358.2|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|424
1750151100000|2025-06-17 09:05:00|10361.7|10359.7|10361|10359|10361.7|10359.7|10361|10359|492
1750151400000|2025-06-17 09:10:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|182
1750151700000|2025-06-17 09:15:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361|10359|373
1750152000000|2025-06-17 09:20:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|376
1750152300000|2025-06-17 09:25:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|250
1750152600000|2025-06-17 09:30:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|297
1750152900000|2025-06-17 09:35:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|156
1750153200000|2025-06-17 09:40:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|336
1750153500000|2025-06-17 09:45:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|229
1750153800000|2025-06-17 09:50:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|246
1750154100000|2025-06-17 09:55:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|154
1750154400000|2025-06-17 10:00:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|586
1750154700000|2025-06-17 10:05:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|310
1750155000000|2025-06-17 10:10:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|104
1750155300000|2025-06-17 10:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|157
1750155600000|2025-06-17 10:20:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|175
1750155900000|2025-06-17 10:25:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|389
1750156200000|2025-06-17 10:30:00|10363.1|10361.1|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|322
1750156500000|2025-06-17 10:35:00|10362.9|10360.9|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|1024
1750156800000|2025-06-17 10:40:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1572
1750157100000|2025-06-17 10:45:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1112
1750157400000|2025-06-17 10:50:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1129
1750157700000|2025-06-17 10:55:00|||||||||636
1750158000000|2025-06-17 11:00:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|547
1750158300000|2025-06-17 11:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|690
1750158600000|2025-06-17 11:10:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|1366
1750158900000|2025-06-17 11:15:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|393
1750159200000|2025-06-17 11:20:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|795
1750159500000|2025-06-17 11:25:00|10365.3|10363.3|10366|10364|10366|10364|10365.3|10363.3|2006
1750159800000|2025-06-17 11:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|2981
1750160100000|2025-06-17 11:35:00|10366|10364|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|2731
1750160400000|2025-06-17 11:40:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|4030
1750160700000|2025-06-17 11:45:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|1529
1750161000000|2025-06-17 11:50:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|619
1750161300000|2025-06-17 11:55:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|712
1750161600000|2025-06-17 12:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1166
1750161900000|2025-06-17 12:05:00|10364.9|10362.9|10365.6|10363.6|10366|10364|10364.9|10362.9|1261
1750162200000|2025-06-17 12:10:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|2333
1750162500000|2025-06-17 12:15:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|1515
1750162800000|2025-06-17 12:20:00|10366|10364|10366|10364|10366|10364|10365.3|10363.3|1790
1750163100000|2025-06-17 12:25:00|10365.6|10363.6|10366.4|10364.4|10366.4|10364.4|10365.3|10363.3|4696
1750163400000|2025-06-17 12:30:00|10367.4|10365.4|10365.6|10363.6|10370.7|10368.7|10363.7|10361.7|6712
1750163700000|2025-06-17 12:35:00|10366|10364|10364.5|10362.5|10366|10364|10363.7|10361.7|4567
1750164000000|2025-06-17 12:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10363.7|10361.7|2071
1750164300000|2025-06-17 12:45:00|10364.5|10362.5|10363.3|10361.3|10365.3|10363.3|10363.3|10361.3|1995
1750164600000|2025-06-17 12:50:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|3524
1750164900000|2025-06-17 12:55:00|10362.9|10360.9|10361.4|10359.4|10362.9|10360.9|10361|10359|3717
1750165200000|2025-06-17 13:00:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|2716
1750165500000|2025-06-17 13:05:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.4|10359.4|3554
1750165800000|2025-06-17 13:10:00|10362.9|10360.9|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|2426
1750166100000|2025-06-17 13:15:00|10362.7|10360.7|10362.1|10360.1|10363.7|10361.7|10362.1|10360.1|1877
1750166400000|2025-06-17 13:20:00|10361.7|10359.7|10361.4|10359.4|10362.5|10360.5|10361.4|10359.4|2169
1750166700000|2025-06-17 13:25:00|10361|10359|10362.1|10360.1|10362.5|10360.5|10361|10359|5690
1750167000000|2025-06-17 13:30:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|1150
1750167300000|2025-06-17 13:35:00|10361.7|10359.7|10361.4|10359.4|10362.5|10360.5|10361.4|10359.4|1946
1750167600000|2025-06-17 13:40:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|2432
1750167900000|2025-06-17 13:45:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|3863
1750168200000|2025-06-17 13:50:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|3072
1750168500000|2025-06-17 13:55:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|1570
1750168800000|2025-06-17 14:00:00|10360|10358|10358.6|10356.6|10360.2|10358.2|10358.6|10356.6|2277
1750169100000|2025-06-17 14:05:00|10358.2|10356.2|10359|10357|10359.4|10357.4|10358.2|10356.2|3366
1750169400000|2025-06-17 14:10:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|646
1750169700000|2025-06-17 14:15:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10359|10357|2983
1750170000000|2025-06-17 14:20:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359|10357|1368
1750170300000|2025-06-17 14:25:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359|10357|531
1750170600000|2025-06-17 14:30:00|10359.6|10357.6|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|1224
1750170900000|2025-06-17 14:35:00|10359|10357|10358.2|10356.2|10359.4|10357.4|10357.8|10355.8|3004
1750171200000|2025-06-17 14:40:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|2104
1750171500000|2025-06-17 14:45:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1163
1750171800000|2025-06-17 14:50:00|10358.6|10356.6|10359|10357|10359|10357|10358.2|10356.2|3130
1750172100000|2025-06-17 14:55:00|10358.6|10356.6|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|811
1750172400000|2025-06-17 15:00:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|2033
1750172700000|2025-06-17 15:05:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|2999
1750173000000|2025-06-17 15:10:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|826
1750173300000|2025-06-17 15:15:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|747
1750173600000|2025-06-17 15:20:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361|10359|1501
1750173900000|2025-06-17 15:25:00|10361.7|10359.7|10361|10359|10361.7|10359.7|10361|10359|1493
1750174200000|2025-06-17 15:30:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|453
1750174500000|2025-06-17 15:35:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|934
1750174800000|2025-06-17 15:40:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|3312
1750175100000|2025-06-17 15:45:00|||||||||345
1750175400000|2025-06-17 15:50:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|1568
1750175700000|2025-06-17 15:55:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|2241
1750176000000|2025-06-17 16:00:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|1818
1750176300000|2025-06-17 16:05:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|1197
1750176600000|2025-06-17 16:10:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|866
1750176900000|2025-06-17 16:15:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|896
1750177200000|2025-06-17 16:20:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|585
1750177500000|2025-06-17 16:25:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|1280
1750177800000|2025-06-17 16:30:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|2268
1750178100000|2025-06-17 16:35:00|10363.5|10361.5|10363.3|10361.3|10363.5|10361.5|10362.9|10360.9|3515
1750178400000|2025-06-17 16:40:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|4191
1750178700000|2025-06-17 16:45:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10362.9|10360.9|5221
1750179000000|2025-06-17 16:50:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|2143
1750179300000|2025-06-17 16:55:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|3027
1750179600000|2025-06-17 17:00:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10361.7|10359.7|3165
1750179900000|2025-06-17 17:05:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|2074
1750180200000|2025-06-17 17:10:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2002
1750180500000|2025-06-17 17:15:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|2620
1750180800000|2025-06-17 17:20:00|10361.9|10359.9|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|960
1750181100000|2025-06-17 17:25:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|829
1750181400000|2025-06-17 17:30:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|4950
1750181700000|2025-06-17 17:35:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|3448
1750182000000|2025-06-17 17:40:00|10362.1|10360.1|10363.3|10361.3|10363.3|10361.3|10362.1|10360.1|5255
1750182300000|2025-06-17 17:45:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|3303
1750182600000|2025-06-17 17:50:00|10364.5|10362.5|10365.3|10363.3|10365.5|10363.5|10364.5|10362.5|5496
1750182900000|2025-06-17 17:55:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2433
1750183200000|2025-06-17 18:00:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|2449
1750183500000|2025-06-17 18:05:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|3956
1750183800000|2025-06-17 18:10:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|2130
1750184100000|2025-06-17 18:15:00|10363.7|10361.7|10364.9|10362.9|10365.3|10363.3|10363.7|10361.7|4785
1750184400000|2025-06-17 18:20:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|3283
1750184700000|2025-06-17 18:25:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1506
1750185000000|2025-06-17 18:30:00|10365.1|10363.1|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|1070
1750185300000|2025-06-17 18:35:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1732
1750185600000|2025-06-17 18:40:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|363
1750185900000|2025-06-17 18:45:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|2318
1750186200000|2025-06-17 18:50:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|1901
1750186500000|2025-06-17 18:55:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|3256
1750186800000|2025-06-17 19:00:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1390
1750187100000|2025-06-17 19:05:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1924
1750187400000|2025-06-17 19:10:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1620
1750187700000|2025-06-17 19:15:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|878
1750188000000|2025-06-17 19:20:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1150
1750188300000|2025-06-17 19:25:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|4076
1750188600000|2025-06-17 19:30:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|7862
1750188900000|2025-06-17 19:35:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1932
1750189200000|2025-06-17 19:40:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|3423
1750189500000|2025-06-17 19:45:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1430
1750189800000|2025-06-17 19:50:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|2100
1750190100000|2025-06-17 19:55:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|3495
1750190400000|2025-06-17 20:00:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1516
1750190700000|2025-06-17 20:05:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|3563
1750191000000|2025-06-17 20:10:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|692
1750191300000|2025-06-17 20:15:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|1596
1750191600000|2025-06-17 20:20:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|2507
1750191900000|2025-06-17 20:25:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1119
1750192200000|2025-06-17 20:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|2057
1750192500000|2025-06-17 20:35:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|3776
1750192800000|2025-06-17 20:40:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|618
1750193100000|2025-06-17 20:45:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|958
1750193400000|2025-06-17 20:50:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1097
1750193700000|2025-06-17 20:55:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|3013
1750197600000|2025-06-17 22:00:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|174
1750197900000|2025-06-17 22:05:00|||||||||73
1750198200000|2025-06-17 22:10:00|||||||||70
1750198500000|2025-06-17 22:15:00|10363.9|10361.9|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|248
1750199100000|2025-06-17 22:25:00|||||||||306
1750199400000|2025-06-17 22:30:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|243
1750199700000|2025-06-17 22:35:00|||||||||6
1750200000000|2025-06-17 22:40:00|||||||||45
1750200300000|2025-06-17 22:45:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|254
1750200900000|2025-06-17 22:55:00|||||||||1
1750201200000|2025-06-17 23:00:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|452
1750201500000|2025-06-17 23:05:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|24
1750201800000|2025-06-17 23:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|126
1750202400000|2025-06-17 23:20:00|||||||||20
1750202700000|2025-06-17 23:25:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|537
1750203000000|2025-06-17 23:30:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|22
1750203300000|2025-06-17 23:35:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|250
1750203600000|2025-06-17 23:40:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|396
1750203900000|2025-06-17 23:45:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|163
1750204200000|2025-06-17 23:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|614
1750204500000|2025-06-17 23:55:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|209
1750204800000|2025-06-18 00:00:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|965
1750205100000|2025-06-18 00:05:00|10363.1|10361.1|10363.3|10361.3|10365.6|10363.6|10362.9|10360.9|3151
1750205400000|2025-06-18 00:10:00|10363.7|10361.7|10363.7|10361.7|10365.1|10363.1|10363.3|10361.3|1641
1750205700000|2025-06-18 00:15:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|676
1750206000000|2025-06-18 00:20:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|207
1750206300000|2025-06-18 00:25:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|237
1750206600000|2025-06-18 00:30:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|216
1750206900000|2025-06-18 00:35:00|10362.9|10360.9|10362.9|10360.9|10363.1|10361.1|10362.9|10360.9|38
1750207200000|2025-06-18 00:40:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|295
1750207500000|2025-06-18 00:45:00|||||||||224
1750207800000|2025-06-18 00:50:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|360
1750208100000|2025-06-18 00:55:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|228
1750208400000|2025-06-18 01:00:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|235
1750208700000|2025-06-18 01:05:00|10362.3|10360.3|10362.3|10360.3|10362.5|10360.5|10362.1|10360.1|258
1750209000000|2025-06-18 01:10:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|393
1750209300000|2025-06-18 01:15:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|224
1750209600000|2025-06-18 01:20:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|220
1750209900000|2025-06-18 01:25:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|94
1750210200000|2025-06-18 01:30:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|132
1750210500000|2025-06-18 01:35:00|10362.5|10360.5|10363.7|10361.7|10364.1|10362.1|10362.5|10360.5|447
1750210800000|2025-06-18 01:40:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|174
1750211100000|2025-06-18 01:45:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|41
1750211400000|2025-06-18 01:50:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|52
1750211700000|2025-06-18 01:55:00|10363.3|10361.3|10363.1|10361.1|10363.3|10361.3|10362.9|10360.9|78
1750212000000|2025-06-18 02:00:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|68
1750212300000|2025-06-18 02:05:00|10363.1|10361.1|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|68
1750212600000|2025-06-18 02:10:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|25
1750212900000|2025-06-18 02:15:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|166
1750213200000|2025-06-18 02:20:00|10363.5|10361.5|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|155
1750213500000|2025-06-18 02:25:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|57
1750214100000|2025-06-18 02:35:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|209
1750214400000|2025-06-18 02:40:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|107
1750214700000|2025-06-18 02:45:00|||||||||1
1750215000000|2025-06-18 02:50:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|65
1750215300000|2025-06-18 02:55:00|10363.3|10361.3|10363.1|10361.1|10363.3|10361.3|10362.9|10360.9|44
1750215600000|2025-06-18 03:00:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|5
1750215900000|2025-06-18 03:05:00|10362.9|10360.9|10362.7|10360.7|10362.9|10360.9|10362.5|10360.5|406
1750216200000|2025-06-18 03:10:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|441
1750216500000|2025-06-18 03:15:00|10362.3|10360.3|10362.3|10360.3|10362.3|10360.3|10362.1|10360.1|83
1750216800000|2025-06-18 03:20:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|1
1750217100000|2025-06-18 03:25:00|||||||||34
1750217400000|2025-06-18 03:30:00|10362.3|10360.3|10362.5|10360.5|10362.5|10360.5|10362.3|10360.3|85
1750217700000|2025-06-18 03:35:00|10362.7|10360.7|10362.5|10360.5|10362.7|10360.7|10362.5|10360.5|28
1750218300000|2025-06-18 03:45:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|684
1750218600000|2025-06-18 03:50:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|336
1750218900000|2025-06-18 03:55:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|67
1750219200000|2025-06-18 04:00:00|||||||||6
1750219800000|2025-06-18 04:10:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|154
1750220100000|2025-06-18 04:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|78
1750220400000|2025-06-18 04:20:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|319
1750220700000|2025-06-18 04:25:00|||||||||2
1750221000000|2025-06-18 04:30:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|127
1750221300000|2025-06-18 04:35:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|188
1750221600000|2025-06-18 04:40:00|||||||||50
1750221900000|2025-06-18 04:45:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|203
1750222200000|2025-06-18 04:50:00|||||||||30
1750222500000|2025-06-18 04:55:00|||||||||114
1750222800000|2025-06-18 05:00:00|||||||||33
1750223100000|2025-06-18 05:05:00|||||||||319
1750223400000|2025-06-18 05:10:00|||||||||119
1750223700000|2025-06-18 05:15:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|154
1750224000000|2025-06-18 05:20:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|20
1750224300000|2025-06-18 05:25:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|51
1750224600000|2025-06-18 05:30:00|10361.5|10359.5|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|792
1750224900000|2025-06-18 05:35:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|83
1750225200000|2025-06-18 05:40:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.5|10359.5|595
1750225500000|2025-06-18 05:45:00|10361.9|10359.9|10362.1|10360.1|10362.3|10360.3|10361.7|10359.7|103
1750225800000|2025-06-18 05:50:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|187
1750226100000|2025-06-18 05:55:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|268
1750226400000|2025-06-18 06:00:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10361.7|10359.7|696
1750226700000|2025-06-18 06:05:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|176
1750227000000|2025-06-18 06:10:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|303
1750227300000|2025-06-18 06:15:00|10362.3|10360.3|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|127
1750227600000|2025-06-18 06:20:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|427
1750227900000|2025-06-18 06:25:00|10361.9|10359.9|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|430
1750228200000|2025-06-18 06:30:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|252
1750228500000|2025-06-18 06:35:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|271
1750228800000|2025-06-18 06:40:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|382
1750229100000|2025-06-18 06:45:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|181
1750229400000|2025-06-18 06:50:00|||||||||791
1750229700000|2025-06-18 06:55:00|10363.1|10361.1|10362.9|10360.9|10363.1|10361.1|10362.9|10360.9|286
1750230000000|2025-06-18 07:00:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|593
1750230300000|2025-06-18 07:05:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|377
1750230600000|2025-06-18 07:10:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|198
1750230900000|2025-06-18 07:15:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|476
1750231200000|2025-06-18 07:20:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|409
1750231500000|2025-06-18 07:25:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|1054
1750231800000|2025-06-18 07:30:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|427
1750232100000|2025-06-18 07:35:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|368
1750232400000|2025-06-18 07:40:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|277
1750232700000|2025-06-18 07:45:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|205
1750233000000|2025-06-18 07:50:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|118
1750233300000|2025-06-18 07:55:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|113
1750233600000|2025-06-18 08:00:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|513
1750233900000|2025-06-18 08:05:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|332
1750234200000|2025-06-18 08:10:00|10362.7|10360.7|10362.5|10360.5|10362.7|10360.7|10362.5|10360.5|82
1750234500000|2025-06-18 08:15:00|10362.1|10360.1|10362.5|10360.5|10362.7|10360.7|10362.1|10360.1|513
1750234800000|2025-06-18 08:20:00|10362.7|10360.7|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|613
1750235100000|2025-06-18 08:25:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|353
1750235400000|2025-06-18 08:30:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|270
1750235700000|2025-06-18 08:35:00|||||||||504
1750236000000|2025-06-18 08:40:00|10363.9|10361.9|10363.7|10361.7|10363.9|10361.9|10363.7|10361.7|142
1750236300000|2025-06-18 08:45:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|772
1750236600000|2025-06-18 08:50:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|404
1750236900000|2025-06-18 08:55:00|10364.1|10362.1|10364.5|10362.5|10364.9|10362.9|10363.7|10361.7|1198
1750237200000|2025-06-18 09:00:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|224
1750237500000|2025-06-18 09:05:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|473
1750237800000|2025-06-18 09:10:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1281
1750238100000|2025-06-18 09:15:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|376
1750238400000|2025-06-18 09:20:00|||||||||513
1750238700000|2025-06-18 09:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|210
1750239000000|2025-06-18 09:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|509
1750239300000|2025-06-18 09:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|227
1750239600000|2025-06-18 09:40:00|||||||||606
1750239900000|2025-06-18 09:45:00|||||||||81
1750240200000|2025-06-18 09:50:00|10365.1|10363.1|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1009
1750240500000|2025-06-18 09:55:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|564
1750240800000|2025-06-18 10:00:00|10364.7|10362.7|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|549
1750241100000|2025-06-18 10:05:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|115
1750241400000|2025-06-18 10:10:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|626
1750241700000|2025-06-18 10:15:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|533
1750242000000|2025-06-18 10:20:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|343
1750242300000|2025-06-18 10:25:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|242
1750242600000|2025-06-18 10:30:00|||||||||302
1750242900000|2025-06-18 10:35:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|263
1750243200000|2025-06-18 10:40:00|||||||||57
1750243500000|2025-06-18 10:45:00|||||||||5
1750243800000|2025-06-18 10:50:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|161
1750244100000|2025-06-18 10:55:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|1366
1750244400000|2025-06-18 11:00:00|10366|10364|10365.3|10363.3|10366.4|10364.4|10364.5|10362.5|2676
1750244700000|2025-06-18 11:05:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|183
1750245000000|2025-06-18 11:10:00|||||||||117
1750245300000|2025-06-18 11:15:00|||||||||13
1750245600000|2025-06-18 11:20:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|998
1750245900000|2025-06-18 11:25:00|10365.1|10363.1|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|569
1750246200000|2025-06-18 11:30:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|1280
1750246500000|2025-06-18 11:35:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|815
1750246800000|2025-06-18 11:40:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|191
1750247100000|2025-06-18 11:45:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1094
1750247400000|2025-06-18 11:50:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|792
1750247700000|2025-06-18 11:55:00|10365.3|10363.3|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|2181
1750248000000|2025-06-18 12:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1658
1750248300000|2025-06-18 12:05:00|10363.7|10361.7|10364.9|10362.9|10364.9|10362.9|10363.7|10361.7|1729
1750248600000|2025-06-18 12:10:00|10365.1|10363.1|10365.6|10363.6|10365.6|10363.6|10365.1|10363.1|1673
1750248900000|2025-06-18 12:15:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|509
1750249200000|2025-06-18 12:20:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|1889
1750249500000|2025-06-18 12:25:00|10366.8|10364.8|10367.2|10365.2|10368.4|10366.4|10366.4|10364.4|4143
1750249800000|2025-06-18 12:30:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10365.3|10363.3|6876
1750250100000|2025-06-18 12:35:00|10367.2|10365.2|10366.4|10364.4|10368|10366|10365.6|10363.6|6687
1750250400000|2025-06-18 12:40:00|10366|10364|10365.3|10363.3|10366.4|10364.4|10365.3|10363.3|2190
1750250700000|2025-06-18 12:45:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|2194
1750251000000|2025-06-18 12:50:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1670
1750251300000|2025-06-18 12:55:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|2638
1750251600000|2025-06-18 13:00:00|10365.3|10363.3|10365.3|10363.3|10366|10364|10364.9|10362.9|1693
1750251900000|2025-06-18 13:05:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|2416
1750252200000|2025-06-18 13:10:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1861
1750252500000|2025-06-18 13:15:00|10365.1|10363.1|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|1800
1750252800000|2025-06-18 13:20:00|||||||||441
1750253100000|2025-06-18 13:25:00|10365.6|10363.6|10366.8|10364.8|10366.8|10364.8|10365.6|10363.6|3120
1750253400000|2025-06-18 13:30:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|3303
1750253700000|2025-06-18 13:35:00|10366.4|10364.4|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|2333
1750254000000|2025-06-18 13:40:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|3426
1750254300000|2025-06-18 13:45:00|10367.2|10365.2|10366.4|10364.4|10367.6|10365.6|10366.4|10364.4|2422
1750254600000|2025-06-18 13:50:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|988
1750254900000|2025-06-18 13:55:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|2518
1750255200000|2025-06-18 14:00:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|2735
1750255500000|2025-06-18 14:05:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|1468
1750255800000|2025-06-18 14:10:00|10366|10364|10367.2|10365.2|10367.2|10365.2|10366|10364|1164
1750256100000|2025-06-18 14:15:00|10366.8|10364.8|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|2308
1750256400000|2025-06-18 14:20:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|3556
1750256700000|2025-06-18 14:25:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|2825
1750257000000|2025-06-18 14:30:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|2229
1750257300000|2025-06-18 14:35:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|784
1750257600000|2025-06-18 14:40:00|10365.3|10363.3|10366|10364|10366|10364|10365.3|10363.3|973
1750257900000|2025-06-18 14:45:00|10365.6|10363.6|10366.8|10364.8|10367.2|10365.2|10365.6|10363.6|1941
1750258200000|2025-06-18 14:50:00|10367|10365|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|1788
1750258500000|2025-06-18 14:55:00|10367.2|10365.2|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|2296
1750258800000|2025-06-18 15:00:00|10368|10366|10369.2|10367.2|10369.2|10367.2|10368|10366|1674
1750259100000|2025-06-18 15:05:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|2186
1750259400000|2025-06-18 15:10:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|2716
1750259700000|2025-06-18 15:15:00|10369.6|10367.6|10369.6|10367.6|10370.3|10368.3|10369.4|10367.4|3368
1750260000000|2025-06-18 15:20:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|2850
1750260300000|2025-06-18 15:25:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|2150
1750260600000|2025-06-18 15:30:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1543
1750260900000|2025-06-18 15:35:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|1238
1750261200000|2025-06-18 15:40:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1116
1750261500000|2025-06-18 15:45:00|10369|10367|10369.6|10367.6|10369.9|10367.9|10368.8|10366.8|3890
1750261800000|2025-06-18 15:50:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|3486
1750262100000|2025-06-18 15:55:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|3090
1750262400000|2025-06-18 16:00:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|2652
1750262700000|2025-06-18 16:05:00|||||||||2506
1750263000000|2025-06-18 16:10:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|2960
1750263300000|2025-06-18 16:15:00|10370.7|10368.7|10369.9|10367.9|10370.7|10368.7|10369.6|10367.6|4777
1750263600000|2025-06-18 16:20:00|10369.6|10367.6|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|3192
1750263900000|2025-06-18 16:25:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|2274
1750264200000|2025-06-18 16:30:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1567
1750264500000|2025-06-18 16:35:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|902
1750264800000|2025-06-18 16:40:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|875
1750265100000|2025-06-18 16:45:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|842
1750265400000|2025-06-18 16:50:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1324
1750265700000|2025-06-18 16:55:00|10369.9|10367.9|10368.8|10366.8|10369.9|10367.9|10368.8|10366.8|2014
1750266000000|2025-06-18 17:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|919
1750266300000|2025-06-18 17:05:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.6|10365.6|1357
1750266600000|2025-06-18 17:10:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|803
1750266900000|2025-06-18 17:15:00|10367.8|10365.8|10368.4|10366.4|10368.4|10366.4|10367.8|10365.8|3020
1750267200000|2025-06-18 17:20:00|||||||||256
1750267500000|2025-06-18 17:25:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|1509
1750267800000|2025-06-18 17:30:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|1528
1750268100000|2025-06-18 17:35:00|10367.6|10365.6|10367.6|10365.6|10367.8|10365.8|10367.6|10365.6|739
1750268400000|2025-06-18 17:40:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|2254
1750268700000|2025-06-18 17:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1216
1750269000000|2025-06-18 17:50:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1834
1750269300000|2025-06-18 17:55:00|10367.2|10365.2|10367|10365|10367.6|10365.6|10366.4|10364.4|3759
1750269600000|2025-06-18 18:00:00|10369|10367|10371.1|10369.1|10377.4|10375.4|10367.8|10365.8|16202
1750269900000|2025-06-18 18:05:00|10370.7|10368.7|10373.5|10371.5|10373.9|10371.9|10370.7|10368.7|11654
1750270200000|2025-06-18 18:10:00|10373.9|10371.9|10371.9|10369.9|10373.9|10371.9|10370.7|10368.7|6453
1750270500000|2025-06-18 18:15:00|10371.5|10369.5|10371.9|10369.9|10372.7|10370.7|10371.1|10369.1|6967
1750270800000|2025-06-18 18:20:00|10371.5|10369.5|10370.7|10368.7|10372.3|10370.3|10370.7|10368.7|4761
1750271100000|2025-06-18 18:25:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.6|10367.6|4358
1750271400000|2025-06-18 18:30:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10369.9|10367.9|3405
1750271700000|2025-06-18 18:35:00|10370.3|10368.3|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|4693
1750272000000|2025-06-18 18:40:00|10369.2|10367.2|10368.4|10366.4|10369.9|10367.9|10367.6|10365.6|7772
1750272300000|2025-06-18 18:45:00|10368|10366|10367.2|10365.2|10368.4|10366.4|10366.8|10364.8|5133
1750272600000|2025-06-18 18:50:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10365.6|10363.6|6313
1750272900000|2025-06-18 18:55:00|10365.6|10363.6|10365.3|10363.3|10366|10364|10363.7|10361.7|8775
1750273200000|2025-06-18 19:00:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10363.7|10361.7|4460
1750273500000|2025-06-18 19:05:00|10364.1|10362.1|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|2406
1750273800000|2025-06-18 19:10:00|10363.7|10361.7|10365.3|10363.3|10365.3|10363.3|10363.7|10361.7|2614
1750274100000|2025-06-18 19:15:00|10365.5|10363.5|10366|10364|10366.4|10364.4|10365.3|10363.3|2621
1750274400000|2025-06-18 19:20:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366|10364|1276
1750274700000|2025-06-18 19:25:00|10366.6|10364.6|10366.8|10364.8|10367.2|10365.2|10366.6|10364.6|2616
1750275000000|2025-06-18 19:30:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10366.8|10364.8|1579
1750275300000|2025-06-18 19:35:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|1464
1750275600000|2025-06-18 19:40:00|10366|10364|10366|10364|10366|10364|10366|10364|811
1750275900000|2025-06-18 19:45:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|464
1750276200000|2025-06-18 19:50:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|563
1750276500000|2025-06-18 19:55:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|3635
1750276800000|2025-06-18 20:00:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10366|10364|1515
1750277100000|2025-06-18 20:05:00|10366|10364|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|512
1750277400000|2025-06-18 20:10:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|2023
1750277700000|2025-06-18 20:15:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|490
1750278000000|2025-06-18 20:20:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1817
1750278300000|2025-06-18 20:25:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|378
1750278600000|2025-06-18 20:30:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|1881
1750278900000|2025-06-18 20:35:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|333
1750279200000|2025-06-18 20:40:00|10366|10364|10366|10364|10366|10364|10366|10364|1251
1750279500000|2025-06-18 20:45:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|838
1750279800000|2025-06-18 20:50:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|756
1750280100000|2025-06-18 20:55:00|10364.7|10362.7|10364.9|10362.9|10365.3|10363.3|10364.7|10362.7|1813
1750284000000|2025-06-18 22:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|449
1750284300000|2025-06-18 22:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|105
1750284600000|2025-06-18 22:10:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|9
1750284900000|2025-06-18 22:15:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|100
1750285200000|2025-06-18 22:20:00|||||||||12
1750285500000|2025-06-18 22:25:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|180
1750285800000|2025-06-18 22:30:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|75
1750286100000|2025-06-18 22:35:00|||||||||69
1750286400000|2025-06-18 22:40:00|10364.7|10362.7|10364.5|10362.5|10364.7|10362.7|10364.5|10362.5|102
1750286700000|2025-06-18 22:45:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|375
1750287000000|2025-06-18 22:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|436
1750287300000|2025-06-18 22:55:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|12
1750287600000|2025-06-18 23:00:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|139
1750287900000|2025-06-18 23:05:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|262
1750288200000|2025-06-18 23:10:00|10363.9|10361.9|10363.7|10361.7|10363.9|10361.9|10363.7|10361.7|159
1750288500000|2025-06-18 23:15:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|87
1750288800000|2025-06-18 23:20:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|129
1750289100000|2025-06-18 23:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|6
1750289400000|2025-06-18 23:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|21
1750289700000|2025-06-18 23:35:00|10363.9|10361.9|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|170
1750290000000|2025-06-18 23:40:00|||||||||3
1750290300000|2025-06-18 23:45:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|171
1750290600000|2025-06-18 23:50:00|||||||||264
1750290900000|2025-06-18 23:55:00|||||||||2
1750291200000|2025-06-19 00:00:00|||||||||14
1750291500000|2025-06-19 00:05:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|603
1750291800000|2025-06-19 00:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|447
1750292100000|2025-06-19 00:15:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|146
1750292400000|2025-06-19 00:20:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|198
1750292700000|2025-06-19 00:25:00|||||||||8
1750293000000|2025-06-19 00:30:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|214
1750293300000|2025-06-19 00:35:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|151
1750293600000|2025-06-19 00:40:00|10364.3|10362.3|10364.1|10362.1|10364.3|10362.3|10364.1|10362.1|49
1750293900000|2025-06-19 00:45:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|80
1750294200000|2025-06-19 00:50:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|119
1750294500000|2025-06-19 00:55:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|123
1750294800000|2025-06-19 01:00:00|10365.3|10363.3|10366.4|10364.4|10366.4|10364.4|10365.3|10363.3|634
1750295100000|2025-06-19 01:05:00|10366|10364|10366|10364|10367.6|10365.6|10365.6|10363.6|1390
1750295400000|2025-06-19 01:10:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|267
1750295700000|2025-06-19 01:15:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|72
1750296000000|2025-06-19 01:20:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|36
1750296300000|2025-06-19 01:25:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|113
1750296600000|2025-06-19 01:30:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|17
1750296900000|2025-06-19 01:35:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|347
1750297200000|2025-06-19 01:40:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|185
1750297500000|2025-06-19 01:45:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|4
1750297800000|2025-06-19 01:50:00|||||||||1
1750298100000|2025-06-19 01:55:00|||||||||10
1750298700000|2025-06-19 02:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|236
1750299000000|2025-06-19 02:10:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|87
1750299300000|2025-06-19 02:15:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|234
1750299600000|2025-06-19 02:20:00|||||||||14
1750299900000|2025-06-19 02:25:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|14
1750300200000|2025-06-19 02:30:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|86
1750300500000|2025-06-19 02:35:00|||||||||27
1750300800000|2025-06-19 02:40:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|73
1750301100000|2025-06-19 02:45:00|||||||||1
1750301400000|2025-06-19 02:50:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|21
1750301700000|2025-06-19 02:55:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|226
1750302000000|2025-06-19 03:00:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|17
1750302300000|2025-06-19 03:05:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|685
1750302600000|2025-06-19 03:10:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|451
1750302900000|2025-06-19 03:15:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|139
1750303200000|2025-06-19 03:20:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|13
1750303500000|2025-06-19 03:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|341
1750303800000|2025-06-19 03:30:00|10364.3|10362.3|10364.1|10362.1|10364.3|10362.3|10364.1|10362.1|132
1750304100000|2025-06-19 03:35:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|101
1750304400000|2025-06-19 03:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|26
1750304700000|2025-06-19 03:45:00|||||||||26
1750305000000|2025-06-19 03:50:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|65
1750305300000|2025-06-19 03:55:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|469
1750305600000|2025-06-19 04:00:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|655
1750305900000|2025-06-19 04:05:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|391
1750306200000|2025-06-19 04:10:00|||||||||41
1750306500000|2025-06-19 04:15:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|27
1750307100000|2025-06-19 04:25:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|66
1750307400000|2025-06-19 04:30:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|103
1750307700000|2025-06-19 04:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|50
1750308000000|2025-06-19 04:40:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|73
1750308300000|2025-06-19 04:45:00|10365.1|10363.1|10365.3|10363.3|10365.3|10363.3|10365.1|10363.1|19
1750308900000|2025-06-19 04:55:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|118
1750309200000|2025-06-19 05:00:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|15
1750309500000|2025-06-19 05:05:00|||||||||3
1750311000000|2025-06-19 05:30:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|61
1750311300000|2025-06-19 05:35:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|50
1750311600000|2025-06-19 05:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|232
1750311900000|2025-06-19 05:45:00|||||||||7
1750312200000|2025-06-19 05:50:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|470
1750312500000|2025-06-19 05:55:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|154
1750312800000|2025-06-19 06:00:00|10365.1|10363.1|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|441
1750313100000|2025-06-19 06:05:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|859
1750313400000|2025-06-19 06:10:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|74
1750313700000|2025-06-19 06:15:00|||||||||4
1750314300000|2025-06-19 06:25:00|10364.7|10362.7|10364.5|10362.5|10364.7|10362.7|10364.5|10362.5|601
1750314600000|2025-06-19 06:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|462
1750314900000|2025-06-19 06:35:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|426
1750315200000|2025-06-19 06:40:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|678
1750315500000|2025-06-19 06:45:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|224
1750315800000|2025-06-19 06:50:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|766
1750316100000|2025-06-19 06:55:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|397
1750316400000|2025-06-19 07:00:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|329
1750316700000|2025-06-19 07:05:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|599
1750317000000|2025-06-19 07:10:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|652
1750317300000|2025-06-19 07:15:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|21
1750317600000|2025-06-19 07:20:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|88
1750317900000|2025-06-19 07:25:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|710
1750318200000|2025-06-19 07:30:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|449
1750318500000|2025-06-19 07:35:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|240
1750318800000|2025-06-19 07:40:00|10363.7|10361.7|10364.1|10362.1|10364.3|10362.3|10363.7|10361.7|1466
1750319100000|2025-06-19 07:45:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|342
1750319400000|2025-06-19 07:50:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1521
1750319700000|2025-06-19 07:55:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|33
1750320000000|2025-06-19 08:00:00|||||||||95
1750320300000|2025-06-19 08:05:00|10365.3|10363.3|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|795
1750320600000|2025-06-19 08:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|70
1750320900000|2025-06-19 08:15:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|260
1750321200000|2025-06-19 08:20:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|1485
1750321500000|2025-06-19 08:25:00|10364.3|10362.3|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|911
1750321800000|2025-06-19 08:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|682
1750322100000|2025-06-19 08:35:00|||||||||24
1750322400000|2025-06-19 08:40:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|31
1750322700000|2025-06-19 08:45:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|349
1750323000000|2025-06-19 08:50:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|525
1750323300000|2025-06-19 08:55:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|136
1750323600000|2025-06-19 09:00:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|516
1750323900000|2025-06-19 09:05:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|71
1750324200000|2025-06-19 09:10:00|||||||||100
1750324500000|2025-06-19 09:15:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|62
1750324800000|2025-06-19 09:20:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|62
1750325100000|2025-06-19 09:25:00|||||||||12
1750325400000|2025-06-19 09:30:00|||||||||542
1750325700000|2025-06-19 09:35:00|||||||||201
1750326000000|2025-06-19 09:40:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|255
1750326300000|2025-06-19 09:45:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|336
1750326600000|2025-06-19 09:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|253
1750326900000|2025-06-19 09:55:00|||||||||5
1750327200000|2025-06-19 10:00:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|52
1750327500000|2025-06-19 10:05:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|268
1750327800000|2025-06-19 10:10:00|10363.9|10361.9|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|255
1750328100000|2025-06-19 10:15:00|10364.3|10362.3|10364.1|10362.1|10364.3|10362.3|10363.7|10361.7|143
1750328400000|2025-06-19 10:20:00|10363.7|10361.7|10363.9|10361.9|10364.1|10362.1|10363.7|10361.7|350
1750328700000|2025-06-19 10:25:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|123
1750329000000|2025-06-19 10:30:00|10363.9|10361.9|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|751
1750329300000|2025-06-19 10:35:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|254
1750329600000|2025-06-19 10:40:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|372
1750329900000|2025-06-19 10:45:00|||||||||36
1750330200000|2025-06-19 10:50:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|96
1750330500000|2025-06-19 10:55:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|416
1750330800000|2025-06-19 11:00:00|10363.5|10361.5|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|122
1750331100000|2025-06-19 11:05:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|152
1750331400000|2025-06-19 11:10:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|100
1750331700000|2025-06-19 11:15:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|304
1750332000000|2025-06-19 11:20:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|329
1750332300000|2025-06-19 11:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|484
1750332600000|2025-06-19 11:30:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|45
1750332900000|2025-06-19 11:35:00|||||||||4
1750333200000|2025-06-19 11:40:00|||||||||4
1750333500000|2025-06-19 11:45:00|||||||||2
1750333800000|2025-06-19 11:50:00|||||||||31
1750334100000|2025-06-19 11:55:00|||||||||115
1750334400000|2025-06-19 12:00:00|||||||||39
1750334700000|2025-06-19 12:05:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|56
1750335000000|2025-06-19 12:10:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|188
1750335300000|2025-06-19 12:15:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|385
1750335600000|2025-06-19 12:20:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|83
1750335900000|2025-06-19 12:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|370
1750336200000|2025-06-19 12:30:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|154
1750336500000|2025-06-19 12:35:00|10365.5|10363.5|10366.4|10364.4|10366.4|10364.4|10365.5|10363.5|1767
1750336800000|2025-06-19 12:40:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|1204
1750337100000|2025-06-19 12:45:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10367.2|10365.2|713
1750337400000|2025-06-19 12:50:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|985
1750337700000|2025-06-19 12:55:00|||||||||733
1750338000000|2025-06-19 13:00:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|536
1750338300000|2025-06-19 13:05:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368|10366|505
1750338600000|2025-06-19 13:10:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|207
1750338900000|2025-06-19 13:15:00|||||||||33
1750339200000|2025-06-19 13:20:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|294
1750339500000|2025-06-19 13:25:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|220
1750339800000|2025-06-19 13:30:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|377
1750340100000|2025-06-19 13:35:00|||||||||107
1750340400000|2025-06-19 13:40:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|166
1750340700000|2025-06-19 13:45:00|10368.6|10366.6|10369.6|10367.6|10369.6|10367.6|10368.4|10366.4|1024
1750341000000|2025-06-19 13:50:00|10369.4|10367.4|10369.2|10367.2|10369.4|10367.4|10369.2|10367.2|847
1750341300000|2025-06-19 13:55:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|123
1750341600000|2025-06-19 14:00:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|421
1750341900000|2025-06-19 14:05:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|156
1750342200000|2025-06-19 14:10:00|||||||||6
1750342500000|2025-06-19 14:15:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|333
1750342800000|2025-06-19 14:20:00|10368.6|10366.6|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1228
1750343100000|2025-06-19 14:25:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|235
1750343400000|2025-06-19 14:30:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|48
1750343700000|2025-06-19 14:35:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|103
1750344000000|2025-06-19 14:40:00|10368.4|10366.4|10368.6|10366.6|10368.8|10366.8|10368.4|10366.4|185
1750344300000|2025-06-19 14:45:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|35
1750344600000|2025-06-19 14:50:00|10368|10366|10368|10366|10368|10366|10368|10366|584
1750344900000|2025-06-19 14:55:00|||||||||41
1750345200000|2025-06-19 15:00:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|227
1750345500000|2025-06-19 15:05:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|549
1750345800000|2025-06-19 15:10:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|182
1750346100000|2025-06-19 15:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|105
1750346400000|2025-06-19 15:20:00|||||||||34
1750346700000|2025-06-19 15:25:00|||||||||30
1750347000000|2025-06-19 15:30:00|||||||||774
1750347300000|2025-06-19 15:35:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|278
1750347600000|2025-06-19 15:40:00|||||||||309
1750347900000|2025-06-19 15:45:00|||||||||4
1750348200000|2025-06-19 15:50:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|913
1750348500000|2025-06-19 15:55:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|206
1750348800000|2025-06-19 16:00:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|782
1750349100000|2025-06-19 16:05:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|283
1750349400000|2025-06-19 16:10:00|||||||||81
1750349700000|2025-06-19 16:15:00|||||||||151
1750350000000|2025-06-19 16:20:00|10367.8|10365.8|10368|10366|10368|10366|10367.8|10365.8|44
1750350300000|2025-06-19 16:25:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|139
1750350600000|2025-06-19 16:30:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|104
1750350900000|2025-06-19 16:35:00|||||||||1
1750351200000|2025-06-19 16:40:00|||||||||109
1750351500000|2025-06-19 16:45:00|||||||||13
1750351800000|2025-06-19 16:50:00|10368|10366|10368|10366|10368|10366|10368|10366|184
1750352100000|2025-06-19 16:55:00|||||||||261
1750370400000|2025-06-19 22:00:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10367.6|10365.6|252
1750370700000|2025-06-19 22:05:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|127
1750371000000|2025-06-19 22:10:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|267
1750371300000|2025-06-19 22:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|37
1750371900000|2025-06-19 22:25:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|177
1750372200000|2025-06-19 22:30:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|33
1750372500000|2025-06-19 22:35:00|10368|10366|10368|10366|10368|10366|10368|10366|98
1750372800000|2025-06-19 22:40:00|10367.6|10365.6|10367.8|10365.8|10367.8|10365.8|10367.6|10365.6|173
1750373100000|2025-06-19 22:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|15
1750373400000|2025-06-19 22:50:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|78
1750373700000|2025-06-19 22:55:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|84
1750374000000|2025-06-19 23:00:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|36
1750374600000|2025-06-19 23:10:00|||||||||9
1750375200000|2025-06-19 23:20:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|203
1750375500000|2025-06-19 23:25:00|||||||||4
1750375800000|2025-06-19 23:30:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|187
1750376100000|2025-06-19 23:35:00|||||||||15
1750376400000|2025-06-19 23:40:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|349
1750376700000|2025-06-19 23:45:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|256
1750377000000|2025-06-19 23:50:00|10368.6|10366.6|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|107
1750377300000|2025-06-19 23:55:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|40
1750377600000|2025-06-20 00:00:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|439
1750377900000|2025-06-20 00:05:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|289
1750378200000|2025-06-20 00:10:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10367.6|10365.6|162
1750378500000|2025-06-20 00:15:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|261
1750378800000|2025-06-20 00:20:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|108
1750379100000|2025-06-20 00:25:00|||||||||35
1750379400000|2025-06-20 00:30:00|||||||||11
1750379700000|2025-06-20 00:35:00|||||||||72
1750380000000|2025-06-20 00:40:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|271
1750380300000|2025-06-20 00:45:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|175
1750380600000|2025-06-20 00:50:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|450
1750380900000|2025-06-20 00:55:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|293
1750381200000|2025-06-20 01:00:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|357
1750381500000|2025-06-20 01:05:00|10367.4|10365.4|10368.4|10366.4|10368.8|10366.8|10367.4|10365.4|767
1750381800000|2025-06-20 01:10:00|10368.2|10366.2|10367.6|10365.6|10368.2|10366.2|10367.6|10365.6|90
1750382100000|2025-06-20 01:15:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|209
1750382400000|2025-06-20 01:20:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|214
1750382700000|2025-06-20 01:25:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|143
1750383000000|2025-06-20 01:30:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368|10366|282
1750383300000|2025-06-20 01:35:00|10368.6|10366.6|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|353
1750383600000|2025-06-20 01:40:00|10368|10366|10368.2|10366.2|10368.4|10366.4|10368|10366|543
1750383900000|2025-06-20 01:45:00|10368|10366|10368|10366|10368|10366|10368|10366|4
1750384500000|2025-06-20 01:55:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|231
1750384800000|2025-06-20 02:00:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|89
1750385100000|2025-06-20 02:05:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|66
1750385400000|2025-06-20 02:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|68
1750385700000|2025-06-20 02:15:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|92
1750386000000|2025-06-20 02:20:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|87
1750386300000|2025-06-20 02:25:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|140
1750386600000|2025-06-20 02:30:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|104
1750386900000|2025-06-20 02:35:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|14
1750387200000|2025-06-20 02:40:00|||||||||134
1750387500000|2025-06-20 02:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|403
1750387800000|2025-06-20 02:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|24
1750388100000|2025-06-20 02:55:00|||||||||380
1750388400000|2025-06-20 03:00:00|||||||||22
1750388700000|2025-06-20 03:05:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|17
1750389000000|2025-06-20 03:10:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|18
1750389300000|2025-06-20 03:15:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|240
1750389600000|2025-06-20 03:20:00|||||||||5
1750389900000|2025-06-20 03:25:00|||||||||1
1750390200000|2025-06-20 03:30:00|10368|10366|10368|10366|10368|10366|10368|10366|236
1750390500000|2025-06-20 03:35:00|10368.2|10366.2|10368|10366|10368.4|10366.4|10368|10366|56
1750390800000|2025-06-20 03:40:00|||||||||40
1750391100000|2025-06-20 03:45:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|43
1750391400000|2025-06-20 03:50:00|10368.2|10366.2|10368|10366|10368.2|10366.2|10368|10366|51
1750391700000|2025-06-20 03:55:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368.2|10366.2|5
1750392000000|2025-06-20 04:00:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|42
1750392300000|2025-06-20 04:05:00|||||||||74
1750392600000|2025-06-20 04:10:00|||||||||16
1750393500000|2025-06-20 04:25:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|234
1750393800000|2025-06-20 04:30:00|10368|10366|10367.6|10365.6|10368|10366|10367.4|10365.4|141
1750394100000|2025-06-20 04:35:00|||||||||2
1750394700000|2025-06-20 04:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|292
1750395000000|2025-06-20 04:50:00|||||||||45
1750395300000|2025-06-20 04:55:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|204
1750395600000|2025-06-20 05:00:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|21
1750396200000|2025-06-20 05:10:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|30
1750396500000|2025-06-20 05:15:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|386
1750396800000|2025-06-20 05:20:00|||||||||189
1750397100000|2025-06-20 05:25:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|158
1750397400000|2025-06-20 05:30:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|212
1750397700000|2025-06-20 05:35:00|10365.5|10363.5|10366|10364|10366|10364|10365.5|10363.5|347
1750398000000|2025-06-20 05:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|131
1750398300000|2025-06-20 05:45:00|||||||||10
1750398600000|2025-06-20 05:50:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|308
1750398900000|2025-06-20 05:55:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|314
1750399200000|2025-06-20 06:00:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|314
1750399500000|2025-06-20 06:05:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|317
1750399800000|2025-06-20 06:10:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|359
1750400100000|2025-06-20 06:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|386
1750400400000|2025-06-20 06:20:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|714
1750400700000|2025-06-20 06:25:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|487
1750401000000|2025-06-20 06:30:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|165
1750401300000|2025-06-20 06:35:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|804
1750401600000|2025-06-20 06:40:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|774
1750401900000|2025-06-20 06:45:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|398
1750402200000|2025-06-20 06:50:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|44
1750402500000|2025-06-20 06:55:00|10368.2|10366.2|10368|10366|10368.4|10366.4|10368|10366|238
1750402800000|2025-06-20 07:00:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|438
1750403100000|2025-06-20 07:05:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|187
1750403400000|2025-06-20 07:10:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|345
1750403700000|2025-06-20 07:15:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|280
1750404000000|2025-06-20 07:20:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|248
1750404300000|2025-06-20 07:25:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|475
1750404600000|2025-06-20 07:30:00|10366.8|10364.8|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|286
1750404900000|2025-06-20 07:35:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|696
1750405200000|2025-06-20 07:40:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|987
1750405500000|2025-06-20 07:45:00|10366|10364|10366|10364|10366|10364|10366|10364|188
1750405800000|2025-06-20 07:50:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|489
1750406100000|2025-06-20 07:55:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|128
1750406400000|2025-06-20 08:00:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|480
1750406700000|2025-06-20 08:05:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|234
1750407000000|2025-06-20 08:10:00|||||||||450
1750407300000|2025-06-20 08:15:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|468
1750407600000|2025-06-20 08:20:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|747
1750407900000|2025-06-20 08:25:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|132
1750408200000|2025-06-20 08:30:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|651
1750408500000|2025-06-20 08:35:00|10365.1|10363.1|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|2181
1750408800000|2025-06-20 08:40:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|478
1750409100000|2025-06-20 08:45:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|19
1750409400000|2025-06-20 08:50:00|||||||||571
1750409700000|2025-06-20 08:55:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|618
1750410000000|2025-06-20 09:00:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|243
1750410300000|2025-06-20 09:05:00|||||||||372
1750410600000|2025-06-20 09:10:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|282
1750410900000|2025-06-20 09:15:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|430
1750411200000|2025-06-20 09:20:00|||||||||38
1750411500000|2025-06-20 09:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|636
1750411800000|2025-06-20 09:30:00|||||||||36
1750412100000|2025-06-20 09:35:00|||||||||16
1750412400000|2025-06-20 09:40:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|206
1750412700000|2025-06-20 09:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|456
1750413000000|2025-06-20 09:50:00|||||||||95
1750413300000|2025-06-20 09:55:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|151
1750413600000|2025-06-20 10:00:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|550
1750413900000|2025-06-20 10:05:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|263
1750414200000|2025-06-20 10:10:00|||||||||240
1750414500000|2025-06-20 10:15:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|1431
1750414800000|2025-06-20 10:20:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|1020
1750415100000|2025-06-20 10:25:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|5176
1750415400000|2025-06-20 10:30:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|304
1750415700000|2025-06-20 10:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|845
1750416000000|2025-06-20 10:40:00|||||||||550
1750416300000|2025-06-20 10:45:00|||||||||274
1750416600000|2025-06-20 10:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|397
1750416900000|2025-06-20 10:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|758
1750417200000|2025-06-20 11:00:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|341
1750417500000|2025-06-20 11:05:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|549
1750417800000|2025-06-20 11:10:00|||||||||148
1750418100000|2025-06-20 11:15:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|746
1750418400000|2025-06-20 11:20:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|181
1750418700000|2025-06-20 11:25:00|||||||||48
1750419000000|2025-06-20 11:30:00|10362.1|10360.1|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|613
1750419300000|2025-06-20 11:35:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|712
1750419600000|2025-06-20 11:40:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|1365
1750419900000|2025-06-20 11:45:00|10362.1|10360.1|10361|10359|10362.1|10360.1|10361|10359|2036
1750420200000|2025-06-20 11:50:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|1473
1750420500000|2025-06-20 11:55:00|10360.8|10358.8|10361|10359|10361.7|10359.7|10360.8|10358.8|3139
1750420800000|2025-06-20 12:00:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|1703
1750421100000|2025-06-20 12:05:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|6139
1750421400000|2025-06-20 12:10:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|3117
1750421700000|2025-06-20 12:15:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|884
1750422000000|2025-06-20 12:20:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|1314
1750422300000|2025-06-20 12:25:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|2019
1750422600000|2025-06-20 12:30:00|10360.6|10358.6|10365.3|10363.3|10365.5|10363.5|10360.6|10358.6|10669
1750422900000|2025-06-20 12:35:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10363.3|10361.3|8004
1750423200000|2025-06-20 12:40:00|10366|10364|10363.7|10361.7|10366|10364|10363.3|10361.3|5381
1750423500000|2025-06-20 12:45:00|10364.1|10362.1|10362.5|10360.5|10364.1|10362.1|10362.5|10360.5|2245
1750423800000|2025-06-20 12:50:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.1|10360.1|1862
1750424100000|2025-06-20 12:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|1886
1750424400000|2025-06-20 13:00:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2039
1750424700000|2025-06-20 13:05:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1419
1750425000000|2025-06-20 13:10:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1615
1750425300000|2025-06-20 13:15:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|2241
1750425600000|2025-06-20 13:20:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|1347
1750425900000|2025-06-20 13:25:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|1065
1750426200000|2025-06-20 13:30:00|10364.7|10362.7|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|2836
1750426500000|2025-06-20 13:35:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|2125
1750426800000|2025-06-20 13:40:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|566
1750427100000|2025-06-20 13:45:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1996
1750427400000|2025-06-20 13:50:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|1344
1750427700000|2025-06-20 13:55:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1622
1750428000000|2025-06-20 14:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|360
1750428300000|2025-06-20 14:05:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|614
1750428600000|2025-06-20 14:10:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|2029
1750428900000|2025-06-20 14:15:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2399
1750429200000|2025-06-20 14:20:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1174
1750429500000|2025-06-20 14:25:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1162
1750429800000|2025-06-20 14:30:00|10365.3|10363.3|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|758
1750430100000|2025-06-20 14:35:00|||||||||43
1750430400000|2025-06-20 14:40:00|10364.5|10362.5|10365.3|10363.3|10365.6|10363.6|10364.5|10362.5|2343
1750430700000|2025-06-20 14:45:00|10365.6|10363.6|10364.5|10362.5|10365.6|10363.6|10364.5|10362.5|1464
1750431000000|2025-06-20 14:50:00|10364.9|10362.9|10366.4|10364.4|10366.4|10364.4|10364.9|10362.9|3328
1750431300000|2025-06-20 14:55:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|1491
1750431600000|2025-06-20 15:00:00|10366.8|10364.8|10368.8|10366.8|10368.8|10366.8|10366.8|10364.8|6886
1750431900000|2025-06-20 15:05:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|2248
1750432200000|2025-06-20 15:10:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1905
1750432500000|2025-06-20 15:15:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10368.8|10366.8|391
1750432800000|2025-06-20 15:20:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|3001
1750433100000|2025-06-20 15:25:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|2608
1750433400000|2025-06-20 15:30:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|2864
1750433700000|2025-06-20 15:35:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|2748
1750434000000|2025-06-20 15:40:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|1582
1750434300000|2025-06-20 15:45:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|260
1750434600000|2025-06-20 15:50:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|740
1750434900000|2025-06-20 15:55:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|2015
1750435200000|2025-06-20 16:00:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|1582
1750435500000|2025-06-20 16:05:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|509
1750435800000|2025-06-20 16:10:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|635
1750436100000|2025-06-20 16:15:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|828
1750436400000|2025-06-20 16:20:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10372.7|10370.7|2685
1750436700000|2025-06-20 16:25:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1708
1750437000000|2025-06-20 16:30:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|462
1750437300000|2025-06-20 16:35:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|695
1750437600000|2025-06-20 16:40:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|607
1750437900000|2025-06-20 16:45:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|235
1750438200000|2025-06-20 16:50:00|||||||||264
1750438500000|2025-06-20 16:55:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|596
1750438800000|2025-06-20 17:00:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|695
1750439100000|2025-06-20 17:05:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1024
1750439400000|2025-06-20 17:10:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|602
1750439700000|2025-06-20 17:15:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|625
1750440000000|2025-06-20 17:20:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|916
1750440300000|2025-06-20 17:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1059
1750440600000|2025-06-20 17:30:00|10374.6|10372.6|10375|10373|10375|10373|10374.2|10372.2|844
1750440900000|2025-06-20 17:35:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|487
1750441200000|2025-06-20 17:40:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|774
1750441500000|2025-06-20 17:45:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1245
1750441800000|2025-06-20 17:50:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|6291
1750442100000|2025-06-20 17:55:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|3514
1750442400000|2025-06-20 18:00:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|258
1750442700000|2025-06-20 18:05:00|||||||||187
1750443000000|2025-06-20 18:10:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|467
1750443300000|2025-06-20 18:15:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1166
1750443600000|2025-06-20 18:20:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|907
1750443900000|2025-06-20 18:25:00|||||||||53
1750444200000|2025-06-20 18:30:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|288
1750444500000|2025-06-20 18:35:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|950
1750444800000|2025-06-20 18:40:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|313
1750445100000|2025-06-20 18:45:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|141
1750445400000|2025-06-20 18:50:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|297
1750445700000|2025-06-20 18:55:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|2087
1750446000000|2025-06-20 19:00:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1317
1750446300000|2025-06-20 19:05:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|299
1750446600000|2025-06-20 19:10:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|1176
1750446900000|2025-06-20 19:15:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1062
1750447200000|2025-06-20 19:20:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|711
1750447500000|2025-06-20 19:25:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|964
1750447800000|2025-06-20 19:30:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|874
1750448100000|2025-06-20 19:35:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|803
1750448400000|2025-06-20 19:40:00|||||||||72
1750448700000|2025-06-20 19:45:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|969
1750449000000|2025-06-20 19:50:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|882
1750449300000|2025-06-20 19:55:00|10370.7|10368.7|10371.9|10369.9|10371.9|10369.9|10370.7|10368.7|1296
1750449600000|2025-06-20 20:00:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1700
1750449900000|2025-06-20 20:05:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1040
1750450200000|2025-06-20 20:10:00|||||||||342
1750450500000|2025-06-20 20:15:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|566
1750450800000|2025-06-20 20:20:00|||||||||166
1750451100000|2025-06-20 20:25:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|240
1750451400000|2025-06-20 20:30:00|||||||||663
1750451700000|2025-06-20 20:35:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|933
1750452000000|2025-06-20 20:40:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|579
1750452300000|2025-06-20 20:45:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|631
1750452600000|2025-06-20 20:50:00|||||||||386
1750452900000|2025-06-20 20:55:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|2135
1750629600000|2025-06-22 22:00:00|10374.2|10372.2|10371.1|10369.1|10375|10373|10369|10367|2430
1750629900000|2025-06-22 22:05:00|10371.5|10369.5|10370.3|10368.3|10371.5|10369.5|10369.9|10367.9|521
1750630200000|2025-06-22 22:10:00|10369.9|10367.9|10370.7|10368.7|10371.5|10369.5|10369.9|10367.9|1403
1750630500000|2025-06-22 22:15:00|10371.1|10369.1|10372.3|10370.3|10372.3|10370.3|10370.7|10368.7|1568
1750630800000|2025-06-22 22:20:00|10372.7|10370.7|10372.7|10370.7|10373.9|10371.9|10372.7|10370.7|1289
1750631100000|2025-06-22 22:25:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|256
1750631400000|2025-06-22 22:30:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|360
1750631700000|2025-06-22 22:35:00|10372.3|10370.3|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|527
1750632000000|2025-06-22 22:40:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|719
1750632300000|2025-06-22 22:45:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|158
1750632600000|2025-06-22 22:50:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|257
1750632900000|2025-06-22 22:55:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|40
1750633200000|2025-06-22 23:00:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|108
1750633500000|2025-06-22 23:05:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|485
1750633800000|2025-06-22 23:10:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|339
1750634100000|2025-06-22 23:15:00|10370.7|10368.7|10370.9|10368.9|10371.1|10369.1|10370.7|10368.7|133
1750634400000|2025-06-22 23:20:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|132
1750634700000|2025-06-22 23:25:00|||||||||584
1750635000000|2025-06-22 23:30:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|410
1750635300000|2025-06-22 23:35:00|10369.9|10367.9|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|199
1750635600000|2025-06-22 23:40:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|305
1750635900000|2025-06-22 23:45:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|116
1750636200000|2025-06-22 23:50:00|||||||||137
1750636500000|2025-06-22 23:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|104
1750636800000|2025-06-23 00:00:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|578
1750637100000|2025-06-23 00:05:00|10370.3|10368.3|10369.2|10367.2|10370.7|10368.7|10369.2|10367.2|1242
1750637400000|2025-06-23 00:10:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|423
1750637700000|2025-06-23 00:15:00|10369.6|10367.6|10368.8|10366.8|10369.6|10367.6|10368.8|10366.8|519
1750638000000|2025-06-23 00:20:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|973
1750638300000|2025-06-23 00:25:00|10369|10367|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|113
1750638600000|2025-06-23 00:30:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|154
1750638900000|2025-06-23 00:35:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|340
1750639200000|2025-06-23 00:40:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|566
1750639500000|2025-06-23 00:45:00|10368.6|10366.6|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|337
1750639800000|2025-06-23 00:50:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|383
1750640100000|2025-06-23 00:55:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|476
1750640400000|2025-06-23 01:00:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|212
1750640700000|2025-06-23 01:05:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|164
1750641000000|2025-06-23 01:10:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|230
1750641300000|2025-06-23 01:15:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|31
1750641600000|2025-06-23 01:20:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|124
1750641900000|2025-06-23 01:25:00|||||||||242
1750642200000|2025-06-23 01:30:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|127
1750642500000|2025-06-23 01:35:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|811
1750642800000|2025-06-23 01:40:00|10368|10366|10368|10366|10368|10366|10368|10366|489
1750643100000|2025-06-23 01:45:00|||||||||41
1750643400000|2025-06-23 01:50:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.2|10366.2|89
1750643700000|2025-06-23 01:55:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|258
1750644000000|2025-06-23 02:00:00|10369.4|10367.4|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|220
1750644300000|2025-06-23 02:05:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|272
1750644600000|2025-06-23 02:10:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|207
1750644900000|2025-06-23 02:15:00|||||||||5
1750645200000|2025-06-23 02:20:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|96
1750645500000|2025-06-23 02:25:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|90
1750645800000|2025-06-23 02:30:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|9
1750646100000|2025-06-23 02:35:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|52
1750646400000|2025-06-23 02:40:00|||||||||38
1750646700000|2025-06-23 02:45:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|79
1750647000000|2025-06-23 02:50:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|36
1750647300000|2025-06-23 02:55:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|124
1750647600000|2025-06-23 03:00:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|71
1750647900000|2025-06-23 03:05:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|34
1750648200000|2025-06-23 03:10:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|65
1750648500000|2025-06-23 03:15:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|88
1750648800000|2025-06-23 03:20:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|56
1750649100000|2025-06-23 03:25:00|||||||||1
1750649400000|2025-06-23 03:30:00|||||||||19
1750649700000|2025-06-23 03:35:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|234
1750650000000|2025-06-23 03:40:00|||||||||1
1750650300000|2025-06-23 03:45:00|||||||||5
1750650600000|2025-06-23 03:50:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|228
1750650900000|2025-06-23 03:55:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|45
1750651200000|2025-06-23 04:00:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|292
1750651500000|2025-06-23 04:05:00|10369.2|10367.2|10369|10367|10369.2|10367.2|10368.8|10366.8|411
1750651800000|2025-06-23 04:10:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|52
1750652100000|2025-06-23 04:15:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|12
1750652400000|2025-06-23 04:20:00|||||||||17
1750652700000|2025-06-23 04:25:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|223
1750653000000|2025-06-23 04:30:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|31
1750653300000|2025-06-23 04:35:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|54
1750653900000|2025-06-23 04:45:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|98
1750654200000|2025-06-23 04:50:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|66
1750654500000|2025-06-23 04:55:00|||||||||34
1750654800000|2025-06-23 05:00:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|318
1750655100000|2025-06-23 05:05:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|26
1750655400000|2025-06-23 05:10:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|118
1750655700000|2025-06-23 05:15:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369|10367|144
1750656000000|2025-06-23 05:20:00|10369.4|10367.4|10369.6|10367.6|10369.6|10367.6|10369.4|10367.4|138
1750656300000|2025-06-23 05:25:00|10369.8|10367.8|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|668
1750656600000|2025-06-23 05:30:00|||||||||265
1750656900000|2025-06-23 05:35:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|32
1750657200000|2025-06-23 05:40:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|144
1750657500000|2025-06-23 05:45:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|314
1750657800000|2025-06-23 05:50:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|250
1750658100000|2025-06-23 05:55:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|56
1750658400000|2025-06-23 06:00:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|247
1750658700000|2025-06-23 06:05:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|48
1750659000000|2025-06-23 06:10:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|55
1750659300000|2025-06-23 06:15:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|783
1750659600000|2025-06-23 06:20:00|10368.4|10366.4|10367.6|10365.6|10368.6|10366.6|10367.6|10365.6|786
1750659900000|2025-06-23 06:25:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|421
1750660200000|2025-06-23 06:30:00|10367.8|10365.8|10368|10366|10368|10366|10367.6|10365.6|95
1750660500000|2025-06-23 06:35:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|1113
1750660800000|2025-06-23 06:40:00|||||||||2
1750661100000|2025-06-23 06:45:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|717
1750661400000|2025-06-23 06:50:00|10367.2|10365.2|10368|10366|10368|10366|10367.2|10365.2|419
1750661700000|2025-06-23 06:55:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|143
1750662000000|2025-06-23 07:00:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|665
1750662300000|2025-06-23 07:05:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|864
1750662600000|2025-06-23 07:10:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|844
1750662900000|2025-06-23 07:15:00|10369.8|10367.8|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|1279
1750663200000|2025-06-23 07:20:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|930
1750663500000|2025-06-23 07:25:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|319
1750663800000|2025-06-23 07:30:00|10368|10366|10369.2|10367.2|10369.2|10367.2|10367.6|10365.6|875
1750664100000|2025-06-23 07:35:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|542
1750664400000|2025-06-23 07:40:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|347
1750664700000|2025-06-23 07:45:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|628
1750665000000|2025-06-23 07:50:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|192
1750665300000|2025-06-23 07:55:00|10368.8|10366.8|10368|10366|10368.8|10366.8|10368|10366|200
1750665600000|2025-06-23 08:00:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|763
1750665900000|2025-06-23 08:05:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|1345
1750666200000|2025-06-23 08:10:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|1318
1750666500000|2025-06-23 08:15:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|667
1750666800000|2025-06-23 08:20:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|436
1750667100000|2025-06-23 08:25:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|874
1750667400000|2025-06-23 08:30:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|479
1750667700000|2025-06-23 08:35:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|497
1750668000000|2025-06-23 08:40:00|10368.4|10366.4|10368.4|10366.4|10368.6|10366.6|10368|10366|562
1750668300000|2025-06-23 08:45:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|276
1750668600000|2025-06-23 08:50:00|10368|10366|10368|10366|10368|10366|10368|10366|21
1750668900000|2025-06-23 08:55:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|568
1750669200000|2025-06-23 09:00:00|||||||||91
1750669500000|2025-06-23 09:05:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|677
1750669800000|2025-06-23 09:10:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|230
1750670100000|2025-06-23 09:15:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|83
1750670400000|2025-06-23 09:20:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|429
1750670700000|2025-06-23 09:25:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|647
1750671000000|2025-06-23 09:30:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|297
1750671300000|2025-06-23 09:35:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|174
1750671600000|2025-06-23 09:40:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|355
1750671900000|2025-06-23 09:45:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|549
1750672200000|2025-06-23 09:50:00|||||||||189
1750672500000|2025-06-23 09:55:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|414
1750672800000|2025-06-23 10:00:00|10369.9|10367.9|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|861
1750673100000|2025-06-23 10:05:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|329
1750673400000|2025-06-23 10:10:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|287
1750673700000|2025-06-23 10:15:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|254
1750674000000|2025-06-23 10:20:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|479
1750674300000|2025-06-23 10:25:00|||||||||8
1750674600000|2025-06-23 10:30:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|322
1750674900000|2025-06-23 10:35:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|269
1750675200000|2025-06-23 10:40:00|10368.8|10366.8|10369|10367|10369.6|10367.6|10368.8|10366.8|454
1750675500000|2025-06-23 10:45:00|10369.2|10367.2|10369|10367|10369.2|10367.2|10369|10367|53
1750675800000|2025-06-23 10:50:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|174
1750676100000|2025-06-23 10:55:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|181
1750676400000|2025-06-23 11:00:00|10369.2|10367.2|10369.4|10367.4|10369.6|10367.6|10369.2|10367.2|82
1750676700000|2025-06-23 11:05:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|104
1750677000000|2025-06-23 11:10:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|236
1750677300000|2025-06-23 11:15:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|599
1750677600000|2025-06-23 11:20:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|287
1750677900000|2025-06-23 11:25:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|448
1750678200000|2025-06-23 11:30:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|704
1750678500000|2025-06-23 11:35:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|976
1750678800000|2025-06-23 11:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|1000
1750679100000|2025-06-23 11:45:00|10371.1|10369.1|10372.7|10370.7|10372.7|10370.7|10371.1|10369.1|2932
1750679400000|2025-06-23 11:50:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|2363
1750679700000|2025-06-23 11:55:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|2679
1750680000000|2025-06-23 12:00:00|10374.2|10372.2|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|1939
1750680300000|2025-06-23 12:05:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|4359
1750680600000|2025-06-23 12:10:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|2146
1750680900000|2025-06-23 12:15:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.1|10371.1|1121
1750681200000|2025-06-23 12:20:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.2|10372.2|2619
1750681500000|2025-06-23 12:25:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|2465
1750681800000|2025-06-23 12:30:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|2774
1750682100000|2025-06-23 12:35:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|1386
1750682400000|2025-06-23 12:40:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|1111
1750682700000|2025-06-23 12:45:00|10375.8|10373.8|10375.4|10373.4|10376.2|10374.2|10375|10373|1883
1750683000000|2025-06-23 12:50:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|1512
1750683300000|2025-06-23 12:55:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|1011
1750683600000|2025-06-23 13:00:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10375|10373|1145
1750683900000|2025-06-23 13:05:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|2248
1750684200000|2025-06-23 13:10:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|1317
1750684500000|2025-06-23 13:15:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375|10373|627
1750684800000|2025-06-23 13:20:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|2918
1750685100000|2025-06-23 13:25:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|1263
1750685400000|2025-06-23 13:30:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|1246
1750685700000|2025-06-23 13:35:00|10375.4|10373.4|10376.2|10374.2|10376.2|10374.2|10375|10373|3838
1750686000000|2025-06-23 13:40:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|2008
1750686300000|2025-06-23 13:45:00|10374.2|10372.2|10375|10373|10375|10373|10374.2|10372.2|4680
1750686600000|2025-06-23 13:50:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375|10373|2293
1750686900000|2025-06-23 13:55:00|10376.2|10374.2|10375|10373|10376.2|10374.2|10375|10373|1336
1750687200000|2025-06-23 14:00:00|10375.2|10373.2|10381.7|10379.7|10382.4|10380.4|10375|10373|13373
1750687500000|2025-06-23 14:05:00|10381.3|10379.3|10381.7|10379.7|10382.1|10380.1|10380.5|10378.5|5770
1750687800000|2025-06-23 14:10:00|10381.3|10379.3|10382.1|10380.1|10382.4|10380.4|10381.3|10379.3|4090
1750688100000|2025-06-23 14:15:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10381.7|10379.7|4786
1750688400000|2025-06-23 14:20:00|10383.2|10381.2|10384|10382|10384.4|10382.4|10382.8|10380.8|8474
1750688700000|2025-06-23 14:25:00|10383.6|10381.6|10382.4|10380.4|10383.6|10381.6|10382.1|10380.1|6707
1750689000000|2025-06-23 14:30:00|10382.1|10380.1|10382.8|10380.8|10382.8|10380.8|10381.7|10379.7|5747
1750689300000|2025-06-23 14:35:00|10383.2|10381.2|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|1986
1750689600000|2025-06-23 14:40:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|1399
1750689900000|2025-06-23 14:45:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.2|10381.2|4244
1750690200000|2025-06-23 14:50:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384|10382|2289
1750690500000|2025-06-23 14:55:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|1974
1750690800000|2025-06-23 15:00:00|10386|10384|10385.2|10383.2|10386|10384|10384.8|10382.8|2665
1750691100000|2025-06-23 15:05:00|10385.6|10383.6|10384|10382|10385.6|10383.6|10383.6|10381.6|2360
1750691400000|2025-06-23 15:10:00|10384.4|10382.4|10385.6|10383.6|10385.6|10383.6|10384.4|10382.4|2643
1750691700000|2025-06-23 15:15:00|10385.2|10383.2|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|2438
1750692000000|2025-06-23 15:20:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|968
1750692300000|2025-06-23 15:25:00|10384.8|10382.8|10386|10384|10386.4|10384.4|10384.8|10382.8|1629
1750692600000|2025-06-23 15:30:00|10386.2|10384.2|10386.4|10384.4|10386.4|10384.4|10386|10384|1350
1750692900000|2025-06-23 15:35:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10386|10384|1613
1750693200000|2025-06-23 15:40:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386|10384|1726
1750693500000|2025-06-23 15:45:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|2514
1750693800000|2025-06-23 15:50:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|897
1750694100000|2025-06-23 15:55:00|10387.5|10385.5|10387.9|10385.9|10388.3|10386.3|10387.1|10385.1|6685
1750694400000|2025-06-23 16:00:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|2112
1750694700000|2025-06-23 16:05:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|811
1750695000000|2025-06-23 16:10:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|3007
1750695300000|2025-06-23 16:15:00|10388.3|10386.3|10389.1|10387.1|10389.5|10387.5|10387.9|10385.9|2692
1750695600000|2025-06-23 16:20:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1666
1750695900000|2025-06-23 16:25:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10388.7|10386.7|1036
1750696200000|2025-06-23 16:30:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|2264
1750696500000|2025-06-23 16:35:00|10390.3|10388.3|10388.7|10386.7|10391|10389|10388.7|10386.7|3018
1750696800000|2025-06-23 16:40:00|10389.1|10387.1|10386.7|10384.7|10389.1|10387.1|10386.4|10384.4|7288
1750697100000|2025-06-23 16:45:00|10386.9|10384.9|10387.5|10385.5|10387.9|10385.9|10386.4|10384.4|3441
1750697400000|2025-06-23 16:50:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|2042
1750697700000|2025-06-23 16:55:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|2123
1750698000000|2025-06-23 17:00:00|10387.7|10385.7|10386.7|10384.7|10387.9|10385.9|10386.4|10384.4|2373
1750698300000|2025-06-23 17:05:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|1990
1750698600000|2025-06-23 17:10:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1071
1750698900000|2025-06-23 17:15:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.4|10382.4|1381
1750699200000|2025-06-23 17:20:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|356
1750699500000|2025-06-23 17:25:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|2179
1750699800000|2025-06-23 17:30:00|10385.6|10383.6|10386.4|10384.4|10387.1|10385.1|10385.6|10383.6|1321
1750700100000|2025-06-23 17:35:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10386|10384|1460
1750700400000|2025-06-23 17:40:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1160
1750700700000|2025-06-23 17:45:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|723
1750701000000|2025-06-23 17:50:00|10386.7|10384.7|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|2000
1750701300000|2025-06-23 17:55:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|757
1750701600000|2025-06-23 18:00:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|1184
1750701900000|2025-06-23 18:05:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|760
1750702200000|2025-06-23 18:10:00|10387.9|10385.9|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|6690
1750702500000|2025-06-23 18:15:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|3829
1750702800000|2025-06-23 18:20:00|10387.1|10385.1|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|2085
1750703100000|2025-06-23 18:25:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|445
1750703400000|2025-06-23 18:30:00|10387.1|10385.1|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|973
1750703700000|2025-06-23 18:35:00|10386.7|10384.7|10386.4|10384.4|10387.1|10385.1|10386|10384|779
1750704000000|2025-06-23 18:40:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|3155
1750704300000|2025-06-23 18:45:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|601
1750704600000|2025-06-23 18:50:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|1270
1750704900000|2025-06-23 18:55:00|10387.1|10385.1|10387.5|10385.5|10388.3|10386.3|10387.1|10385.1|2859
1750705200000|2025-06-23 19:00:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|2032
1750705500000|2025-06-23 19:05:00|10386.9|10384.9|10385.6|10383.6|10386.9|10384.9|10385.6|10383.6|2781
1750705800000|2025-06-23 19:10:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|849
1750706100000|2025-06-23 19:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1012
1750706400000|2025-06-23 19:20:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|483
1750706700000|2025-06-23 19:25:00|10385.6|10383.6|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|625
1750707000000|2025-06-23 19:30:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|716
1750707300000|2025-06-23 19:35:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|1153
1750707600000|2025-06-23 19:40:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10384|10382|2404
1750707900000|2025-06-23 19:45:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|1121
1750708200000|2025-06-23 19:50:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1508
1750708500000|2025-06-23 19:55:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|2956
1750708800000|2025-06-23 20:00:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|2617
1750709100000|2025-06-23 20:05:00|10383.4|10381.4|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|1440
1750709400000|2025-06-23 20:10:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|998
1750709700000|2025-06-23 20:15:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|985
1750710000000|2025-06-23 20:20:00|||||||||426
1750710300000|2025-06-23 20:25:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|317
1750710600000|2025-06-23 20:30:00|10382.1|10380.1|10381.3|10379.3|10382.1|10380.1|10381.3|10379.3|1316
1750710900000|2025-06-23 20:35:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|2041
1750711200000|2025-06-23 20:40:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|631
1750711500000|2025-06-23 20:45:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|1118
1750711800000|2025-06-23 20:50:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|987
1750712100000|2025-06-23 20:55:00|10380.9|10378.9|10380.7|10378.7|10381.3|10379.3|10380.5|10378.5|1480
1750716000000|2025-06-23 22:00:00|10380.5|10378.5|10378.9|10376.9|10380.5|10378.5|10378.9|10376.9|470
1750716300000|2025-06-23 22:05:00|10379.3|10377.3|10381.3|10379.3|10381.7|10379.7|10379.3|10377.3|997
1750716600000|2025-06-23 22:10:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|372
1750716900000|2025-06-23 22:15:00|10381.3|10379.3|10381.3|10379.3|10382.1|10380.1|10381.3|10379.3|839
1750717200000|2025-06-23 22:20:00|10381.7|10379.7|10380.9|10378.9|10382.1|10380.1|10380.9|10378.9|536
1750717500000|2025-06-23 22:25:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|213
1750717800000|2025-06-23 22:30:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|269
1750718100000|2025-06-23 22:35:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|9
1750718400000|2025-06-23 22:40:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|67
1750718700000|2025-06-23 22:45:00|10381.5|10379.5|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|78
1750719000000|2025-06-23 22:50:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|123
1750719300000|2025-06-23 22:55:00|||||||||74
1750719600000|2025-06-23 23:00:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|312
1750719900000|2025-06-23 23:05:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|491
1750720200000|2025-06-23 23:10:00|||||||||15
1750720500000|2025-06-23 23:15:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|355
1750720800000|2025-06-23 23:20:00|10381.5|10379.5|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|86
1750721100000|2025-06-23 23:25:00|||||||||13
1750721400000|2025-06-23 23:30:00|||||||||20
1750721700000|2025-06-23 23:35:00|10381.5|10379.5|10381.3|10379.3|10381.7|10379.7|10380.9|10378.9|749
1750722000000|2025-06-23 23:40:00|||||||||182
1750722300000|2025-06-23 23:45:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|131
1750722600000|2025-06-23 23:50:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|888
1750722900000|2025-06-23 23:55:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|495
1750723200000|2025-06-24 00:00:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|440
1750723500000|2025-06-24 00:05:00|10381.7|10379.7|10380.9|10378.9|10381.7|10379.7|10380.9|10378.9|212
1750723800000|2025-06-24 00:10:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|265
1750724100000|2025-06-24 00:15:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|665
1750724400000|2025-06-24 00:20:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|696
1750724700000|2025-06-24 00:25:00|||||||||338
1750725000000|2025-06-24 00:30:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|1278
1750725300000|2025-06-24 00:35:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|387
1750725600000|2025-06-24 00:40:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|747
1750725900000|2025-06-24 00:45:00|10383.2|10381.2|10383.6|10381.6|10384|10382|10383.2|10381.2|1966
1750726200000|2025-06-24 00:50:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|361
1750726500000|2025-06-24 00:55:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|526
1750726800000|2025-06-24 01:00:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|336
1750727100000|2025-06-24 01:05:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|138
1750727400000|2025-06-24 01:10:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|432
1750727700000|2025-06-24 01:15:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|133
1750728000000|2025-06-24 01:20:00|10382.8|10380.8|10381.7|10379.7|10382.8|10380.8|10381.7|10379.7|655
1750728300000|2025-06-24 01:25:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|361
1750728600000|2025-06-24 01:30:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|329
1750728900000|2025-06-24 01:35:00|||||||||111
1750729200000|2025-06-24 01:40:00|||||||||113
1750729500000|2025-06-24 01:45:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|927
1750729800000|2025-06-24 01:50:00|||||||||20
1750730100000|2025-06-24 01:55:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|50
1750730400000|2025-06-24 02:00:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|139
1750730700000|2025-06-24 02:05:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|621
1750731000000|2025-06-24 02:10:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|341
1750731300000|2025-06-24 02:15:00|10381.5|10379.5|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|133
1750731600000|2025-06-24 02:20:00|10381.5|10379.5|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|131
1750731900000|2025-06-24 02:25:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|191
1750732500000|2025-06-24 02:35:00|||||||||34
1750732800000|2025-06-24 02:40:00|||||||||214
1750733100000|2025-06-24 02:45:00|10381.7|10379.7|10381.5|10379.5|10381.7|10379.7|10381.5|10379.5|317
1750733400000|2025-06-24 02:50:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|168
1750733700000|2025-06-24 02:55:00|10381.9|10379.9|10382.1|10380.1|10382.1|10380.1|10381.9|10379.9|307
1750734000000|2025-06-24 03:00:00|||||||||64
1750734300000|2025-06-24 03:05:00|||||||||6
1750734600000|2025-06-24 03:10:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|629
1750734900000|2025-06-24 03:15:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|790
1750735200000|2025-06-24 03:20:00|||||||||91
1750735500000|2025-06-24 03:25:00|||||||||8
1750735800000|2025-06-24 03:30:00|||||||||72
1750736100000|2025-06-24 03:35:00|||||||||69
1750736400000|2025-06-24 03:40:00|||||||||487
1750736700000|2025-06-24 03:45:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|525
1750737000000|2025-06-24 03:50:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|94
1750737300000|2025-06-24 03:55:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|167
1750737600000|2025-06-24 04:00:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|106
1750737900000|2025-06-24 04:05:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|131
1750738200000|2025-06-24 04:10:00|||||||||2
1750738500000|2025-06-24 04:15:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|79
1750738800000|2025-06-24 04:20:00|||||||||48
1750739100000|2025-06-24 04:25:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|109
1750739400000|2025-06-24 04:30:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|1216
1750739700000|2025-06-24 04:35:00|||||||||9
1750740000000|2025-06-24 04:40:00|||||||||47
1750740300000|2025-06-24 04:45:00|||||||||32
1750740600000|2025-06-24 04:50:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|441
1750740900000|2025-06-24 04:55:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.3|10380.3|24
1750741200000|2025-06-24 05:00:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|213
1750741500000|2025-06-24 05:05:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|150
1750741800000|2025-06-24 05:10:00|||||||||1
1750742100000|2025-06-24 05:15:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|175
1750742400000|2025-06-24 05:20:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|182
1750742700000|2025-06-24 05:25:00|||||||||17
1750743000000|2025-06-24 05:30:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|98
1750743300000|2025-06-24 05:35:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|214
1750743600000|2025-06-24 05:40:00|||||||||70
1750743900000|2025-06-24 05:45:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|754
1750744200000|2025-06-24 05:50:00|||||||||91
1750744500000|2025-06-24 05:55:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|2996
1750744800000|2025-06-24 06:00:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|440
1750745100000|2025-06-24 06:05:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|875
1750745400000|2025-06-24 06:10:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|3518
1750745700000|2025-06-24 06:15:00|10385.2|10383.2|10384|10382|10385.2|10383.2|10384|10382|442
1750746000000|2025-06-24 06:20:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|84
1750746300000|2025-06-24 06:25:00|10384|10382|10384.8|10382.8|10385.2|10383.2|10384|10382|972
1750746600000|2025-06-24 06:30:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|766
1750746900000|2025-06-24 06:35:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|728
1750747200000|2025-06-24 06:40:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|612
1750747500000|2025-06-24 06:45:00|10386|10384|10385.6|10383.6|10386|10384|10385.2|10383.2|1536
1750747800000|2025-06-24 06:50:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|792
1750748100000|2025-06-24 06:55:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|626
1750748400000|2025-06-24 07:00:00|10386|10384|10386.7|10384.7|10387.1|10385.1|10386|10384|1569
1750748700000|2025-06-24 07:05:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|1484
1750749000000|2025-06-24 07:10:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|773
1750749300000|2025-06-24 07:15:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|1000
1750749600000|2025-06-24 07:20:00|10385.6|10383.6|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|2417
1750749900000|2025-06-24 07:25:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|1087
1750750200000|2025-06-24 07:30:00|10385.6|10383.6|10386.4|10384.4|10386.7|10384.7|10385.2|10383.2|1726
1750750500000|2025-06-24 07:35:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|314
1750750800000|2025-06-24 07:40:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|447
1750751100000|2025-06-24 07:45:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|216
1750751400000|2025-06-24 07:50:00|10386.2|10384.2|10386|10384|10386.4|10384.4|10385.6|10383.6|835
1750751700000|2025-06-24 07:55:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|1016
1750752000000|2025-06-24 08:00:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.2|10383.2|429
1750752300000|2025-06-24 08:05:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|666
1750752600000|2025-06-24 08:10:00|10386|10384|10386.7|10384.7|10386.7|10384.7|10386|10384|1176
1750752900000|2025-06-24 08:15:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|907
1750753200000|2025-06-24 08:20:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|224
1750753500000|2025-06-24 08:25:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|379
1750753800000|2025-06-24 08:30:00|10386.4|10384.4|10387.5|10385.5|10387.9|10385.9|10386.2|10384.2|1578
1750754100000|2025-06-24 08:35:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|1000
1750754400000|2025-06-24 08:40:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|732
1750754700000|2025-06-24 08:45:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|332
1750755000000|2025-06-24 08:50:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|574
1750755300000|2025-06-24 08:55:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|975
1750755600000|2025-06-24 09:00:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|1064
1750755900000|2025-06-24 09:05:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|1871
1750756200000|2025-06-24 09:10:00|10386|10384|10385.6|10383.6|10386|10384|10385.2|10383.2|1607
1750756500000|2025-06-24 09:15:00|10386|10384|10384.4|10382.4|10386|10384|10384.4|10382.4|1705
1750756800000|2025-06-24 09:20:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10384|10382|678
1750757100000|2025-06-24 09:25:00|10383.2|10381.2|10384|10382|10384|10382|10383.2|10381.2|3018
1750757400000|2025-06-24 09:30:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1186
1750757700000|2025-06-24 09:35:00|10385|10383|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|2862
1750758000000|2025-06-24 09:40:00|10384|10382|10384.8|10382.8|10384.8|10382.8|10384|10382|1910
1750758300000|2025-06-24 09:45:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|623
1750758600000|2025-06-24 09:50:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10385|10383|390
1750758900000|2025-06-24 09:55:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|506
1750759200000|2025-06-24 10:00:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|1451
1750759500000|2025-06-24 10:05:00|10384.8|10382.8|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|1224
1750759800000|2025-06-24 10:10:00|10384.8|10382.8|10385.6|10383.6|10386|10384|10384.8|10382.8|1744
1750760100000|2025-06-24 10:15:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|221
1750760400000|2025-06-24 10:20:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1657
1750760700000|2025-06-24 10:25:00|10384.6|10382.6|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|335
1750761000000|2025-06-24 10:30:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|396
1750761300000|2025-06-24 10:35:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|896
1750761600000|2025-06-24 10:40:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1521
1750761900000|2025-06-24 10:45:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|349
1750762200000|2025-06-24 10:50:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|215
1750762500000|2025-06-24 10:55:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|870
1750762800000|2025-06-24 11:00:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|831
1750763100000|2025-06-24 11:05:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|795
1750763400000|2025-06-24 11:10:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|254
1750763700000|2025-06-24 11:15:00|10384.8|10382.8|10386.7|10384.7|10386.7|10384.7|10384.8|10382.8|2861
1750764000000|2025-06-24 11:20:00|10387.1|10385.1|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|1440
1750764300000|2025-06-24 11:25:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|878
1750764600000|2025-06-24 11:30:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|1730
1750764900000|2025-06-24 11:35:00|10387.5|10385.5|10386|10384|10387.5|10385.5|10386|10384|2532
1750765200000|2025-06-24 11:40:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|1781
1750765500000|2025-06-24 11:45:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|2123
1750765800000|2025-06-24 11:50:00|10385.6|10383.6|10384|10382|10385.6|10383.6|10384|10382|1924
1750766100000|2025-06-24 11:55:00|10384.4|10382.4|10385.6|10383.6|10385.6|10383.6|10384|10382|2713
1750766400000|2025-06-24 12:00:00|10385.2|10383.2|10384|10382|10385.2|10383.2|10384|10382|2274
1750766700000|2025-06-24 12:05:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.2|10381.2|2205
1750767000000|2025-06-24 12:10:00|10384|10382|10384|10382|10384.4|10382.4|10383.6|10381.6|833
1750767300000|2025-06-24 12:15:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|1576
1750767600000|2025-06-24 12:20:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384|10382|4742
1750767900000|2025-06-24 12:25:00|10384.8|10382.8|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|3118
1750768200000|2025-06-24 12:30:00|10383.2|10381.2|10384.8|10382.8|10384.8|10382.8|10381.3|10379.3|12868
1750768500000|2025-06-24 12:35:00|10384.4|10382.4|10385.6|10383.6|10385.6|10383.6|10383.6|10381.6|3992
1750768800000|2025-06-24 12:40:00|10385.2|10383.2|10383.2|10381.2|10385.2|10383.2|10383.2|10381.2|4623
1750769100000|2025-06-24 12:45:00|10383.6|10381.6|10384|10382|10384|10382|10382.4|10380.4|3301
1750769400000|2025-06-24 12:50:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10382.8|10380.8|1637
1750769700000|2025-06-24 12:55:00|10382.8|10380.8|10383.6|10381.6|10384|10382|10382.8|10380.8|3729
1750770000000|2025-06-24 13:00:00|10384|10382|10383.6|10381.6|10385.2|10383.2|10383.2|10381.2|2927
1750770300000|2025-06-24 13:05:00|10383.2|10381.2|10383.6|10381.6|10384|10382|10383.2|10381.2|2248
1750770600000|2025-06-24 13:10:00|10383.2|10381.2|10383.6|10381.6|10384|10382|10383.2|10381.2|1020
1750770900000|2025-06-24 13:15:00|10383.2|10381.2|10382.4|10380.4|10383.2|10381.2|10381.7|10379.7|6852
1750771200000|2025-06-24 13:20:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|2617
1750771500000|2025-06-24 13:25:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|2168
1750771800000|2025-06-24 13:30:00|10382.8|10380.8|10383.2|10381.2|10383.6|10381.6|10382.4|10380.4|4407
1750772100000|2025-06-24 13:35:00|10383.6|10381.6|10382.1|10380.1|10383.6|10381.6|10381.7|10379.7|3225
1750772400000|2025-06-24 13:40:00|10382.4|10380.4|10381.7|10379.7|10382.4|10380.4|10381.3|10379.3|3906
1750772700000|2025-06-24 13:45:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|3094
1750773000000|2025-06-24 13:50:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|4585
1750773300000|2025-06-24 13:55:00|10381.3|10379.3|10381.3|10379.3|10382.1|10380.1|10380.9|10378.9|3047
1750773600000|2025-06-24 14:00:00|10381.7|10379.7|10383.2|10381.2|10383.2|10381.2|10381.5|10379.5|5162
1750773900000|2025-06-24 14:05:00|10383.6|10381.6|10385.2|10383.2|10385.6|10383.6|10383.6|10381.6|2954
1750774200000|2025-06-24 14:10:00|10385.6|10383.6|10386.4|10384.4|10386.7|10384.7|10385.2|10383.2|3656
1750774500000|2025-06-24 14:15:00|10386.5|10384.5|10387.1|10385.1|10388.7|10386.7|10386|10384|9640
1750774800000|2025-06-24 14:20:00|10386.7|10384.7|10389.1|10387.1|10389.5|10387.5|10386.7|10384.7|8001
1750775100000|2025-06-24 14:25:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|5594
1750775400000|2025-06-24 14:30:00|10390.1|10388.1|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|4675
1750775700000|2025-06-24 14:35:00|10390.6|10388.6|10387.9|10385.9|10390.6|10388.6|10387.9|10385.9|4767
1750776000000|2025-06-24 14:40:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|3782
1750776300000|2025-06-24 14:45:00|10387.9|10385.9|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|2508
1750776600000|2025-06-24 14:50:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|3083
1750776900000|2025-06-24 14:55:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1631
1750777200000|2025-06-24 15:00:00|10387.9|10385.9|10389.1|10387.1|10389.3|10387.3|10387.9|10385.9|1255
1750777500000|2025-06-24 15:05:00|10389.5|10387.5|10389.9|10387.9|10390.6|10388.6|10389.5|10387.5|4496
1750777800000|2025-06-24 15:10:00|10389.7|10387.7|10391.4|10389.4|10391.4|10389.4|10389.7|10387.7|4004
1750778100000|2025-06-24 15:15:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|2376
1750778400000|2025-06-24 15:20:00|10391|10389|10391.4|10389.4|10392.2|10390.2|10391|10389|1648
1750778700000|2025-06-24 15:25:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|2516
1750779000000|2025-06-24 15:30:00|10391.6|10389.6|10389.9|10387.9|10391.8|10389.8|10389.9|10387.9|2074
1750779300000|2025-06-24 15:35:00|10389.5|10387.5|10388.3|10386.3|10389.9|10387.9|10388.3|10386.3|6684
1750779600000|2025-06-24 15:40:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.1|10385.1|2955
1750779900000|2025-06-24 15:45:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|1038
1750780200000|2025-06-24 15:50:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|947
1750780500000|2025-06-24 15:55:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1119
1750780800000|2025-06-24 16:00:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1584
1750781100000|2025-06-24 16:05:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|1345
1750781400000|2025-06-24 16:10:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1288
1750781700000|2025-06-24 16:15:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|1807
1750782000000|2025-06-24 16:20:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|2803
1750782300000|2025-06-24 16:25:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|613
1750782600000|2025-06-24 16:30:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|1812
1750782900000|2025-06-24 16:35:00|10389.5|10387.5|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|1662
1750783200000|2025-06-24 16:40:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|2227
1750783500000|2025-06-24 16:45:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391|10389|4425
1750783800000|2025-06-24 16:50:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|2419
1750784100000|2025-06-24 16:55:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|2074
1750784400000|2025-06-24 17:00:00|10390.6|10388.6|10389.9|10387.9|10391|10389|10389.9|10387.9|5617
1750784700000|2025-06-24 17:05:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|3825
1750785000000|2025-06-24 17:10:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.7|10387.7|919
1750785300000|2025-06-24 17:15:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1101
1750785600000|2025-06-24 17:20:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1529
1750785900000|2025-06-24 17:25:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|1434
1750786200000|2025-06-24 17:30:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|1031
1750786500000|2025-06-24 17:35:00|10390.3|10388.3|10391.8|10389.8|10392.2|10390.2|10390.3|10388.3|11057
1750786800000|2025-06-24 17:40:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1450
1750787100000|2025-06-24 17:45:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|4856
1750787400000|2025-06-24 17:50:00|10391.4|10389.4|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|2445
1750787700000|2025-06-24 17:55:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1323
1750788000000|2025-06-24 18:00:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|947
1750788300000|2025-06-24 18:05:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|1817
1750788600000|2025-06-24 18:10:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1943
1750788900000|2025-06-24 18:15:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|491
1750789200000|2025-06-24 18:20:00|10391|10389|10390.3|10388.3|10391.4|10389.4|10389.9|10387.9|2036
1750789500000|2025-06-24 18:25:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1510
1750789800000|2025-06-24 18:30:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|868
1750790100000|2025-06-24 18:35:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|687
1750790400000|2025-06-24 18:40:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|1811
1750790700000|2025-06-24 18:45:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|563
1750791000000|2025-06-24 18:50:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|3373
1750791300000|2025-06-24 18:55:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|2322
1750791600000|2025-06-24 19:00:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|455
1750791900000|2025-06-24 19:05:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|1265
1750792200000|2025-06-24 19:10:00|||||||||524
1750792500000|2025-06-24 19:15:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|970
1750792800000|2025-06-24 19:20:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|1066
1750793100000|2025-06-24 19:25:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|1307
1750793400000|2025-06-24 19:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|1220
1750793700000|2025-06-24 19:35:00|||||||||537
1750794000000|2025-06-24 19:40:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1752
1750794300000|2025-06-24 19:45:00|10391.2|10389.2|10390.3|10388.3|10391.4|10389.4|10390.3|10388.3|671
1750794600000|2025-06-24 19:50:00|10390.6|10388.6|10391|10389|10391.4|10389.4|10390.6|10388.6|839
1750794900000|2025-06-24 19:55:00|10390.6|10388.6|10390.3|10388.3|10391|10389|10390.3|10388.3|1825
1750795200000|2025-06-24 20:00:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|2327
1750795500000|2025-06-24 20:05:00|10390.3|10388.3|10389.1|10387.1|10390.3|10388.3|10389.1|10387.1|1151
1750795800000|2025-06-24 20:10:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|1462
1750796100000|2025-06-24 20:15:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10388.7|10386.7|1261
1750796400000|2025-06-24 20:20:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|856
1750796700000|2025-06-24 20:25:00|||||||||45
1750797000000|2025-06-24 20:30:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1263
1750797300000|2025-06-24 20:35:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|2586
1750797600000|2025-06-24 20:40:00|||||||||901
1750797900000|2025-06-24 20:45:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|1878
1750798200000|2025-06-24 20:50:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|2162
1750798500000|2025-06-24 20:55:00|10388.3|10386.3|10388.3|10386.3|10388.5|10386.5|10387.9|10385.9|1699
1750802400000|2025-06-24 22:00:00|10389.5|10387.5|10388.3|10386.3|10389.5|10387.5|10388.3|10386.3|1016
1750802700000|2025-06-24 22:05:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|180
1750803000000|2025-06-24 22:10:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|151
1750803600000|2025-06-24 22:20:00|||||||||236
1750804200000|2025-06-24 22:30:00|||||||||27
1750804800000|2025-06-24 22:40:00|||||||||21
1750805100000|2025-06-24 22:45:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|407
1750805400000|2025-06-24 22:50:00|||||||||98
1750806600000|2025-06-24 23:10:00|||||||||11
1750806900000|2025-06-24 23:15:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|205
1750807200000|2025-06-24 23:20:00|||||||||142
1750807800000|2025-06-24 23:30:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|31
1750808100000|2025-06-24 23:35:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|286
1750808400000|2025-06-24 23:40:00|||||||||91
1750808700000|2025-06-24 23:45:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|514
1750809000000|2025-06-24 23:50:00|||||||||22
1750809300000|2025-06-24 23:55:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|87
1750809600000|2025-06-25 00:00:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|226
1750809900000|2025-06-25 00:05:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|161
1750810200000|2025-06-25 00:10:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|86
1750810500000|2025-06-25 00:15:00|10389.5|10387.5|10389.5|10387.5|10390.1|10388.1|10389.1|10387.1|733
1750810800000|2025-06-25 00:20:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|181
1750811100000|2025-06-25 00:25:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|448
1750811400000|2025-06-25 00:30:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|213
1750811700000|2025-06-25 00:35:00|||||||||44
1750812000000|2025-06-25 00:40:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|82
1750812300000|2025-06-25 00:45:00|||||||||5
1750812600000|2025-06-25 00:50:00|10388.9|10386.9|10388.7|10386.7|10388.9|10386.9|10388.7|10386.7|173
1750812900000|2025-06-25 00:55:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|1771
1750813200000|2025-06-25 01:00:00|||||||||28
1750813500000|2025-06-25 01:05:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|518
1750813800000|2025-06-25 01:10:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|702
1750814100000|2025-06-25 01:15:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|119
1750814400000|2025-06-25 01:20:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|472
1750814700000|2025-06-25 01:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|454
1750815000000|2025-06-25 01:30:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|390
1750815300000|2025-06-25 01:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|367
1750815600000|2025-06-25 01:40:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|43
1750815900000|2025-06-25 01:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|59
1750816200000|2025-06-25 01:50:00|10388.5|10386.5|10388.3|10386.3|10388.5|10386.5|10388.3|10386.3|105
1750816500000|2025-06-25 01:55:00|10387.9|10385.9|10388.7|10386.7|10389.1|10387.1|10387.9|10385.9|926
1750816800000|2025-06-25 02:00:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|506
1750817100000|2025-06-25 02:05:00|10388.9|10386.9|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|281
1750817400000|2025-06-25 02:10:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|332
1750817700000|2025-06-25 02:15:00|||||||||86
1750818000000|2025-06-25 02:20:00|||||||||14
1750818300000|2025-06-25 02:25:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|365
1750818600000|2025-06-25 02:30:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|757
1750818900000|2025-06-25 02:35:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|26
1750819200000|2025-06-25 02:40:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|55
1750819500000|2025-06-25 02:45:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|112
1750819800000|2025-06-25 02:50:00|||||||||20
1750820100000|2025-06-25 02:55:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|15
1750820400000|2025-06-25 03:00:00|10388.1|10386.1|10387.9|10385.9|10388.1|10386.1|10387.9|10385.9|148
1750820700000|2025-06-25 03:05:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|178
1750821000000|2025-06-25 03:10:00|||||||||37
1750821300000|2025-06-25 03:15:00|||||||||16
1750821600000|2025-06-25 03:20:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|442
1750821900000|2025-06-25 03:25:00|||||||||20
1750822200000|2025-06-25 03:30:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.1|10386.1|194
1750822500000|2025-06-25 03:35:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|103
1750822800000|2025-06-25 03:40:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|95
1750823100000|2025-06-25 03:45:00|||||||||47
1750823400000|2025-06-25 03:50:00|||||||||26
1750823700000|2025-06-25 03:55:00|||||||||23
1750824000000|2025-06-25 04:00:00|||||||||30
1750824300000|2025-06-25 04:05:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|590
1750824600000|2025-06-25 04:10:00|||||||||14
1750824900000|2025-06-25 04:15:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|1028
1750825200000|2025-06-25 04:20:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1684
1750825500000|2025-06-25 04:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|164
1750825800000|2025-06-25 04:30:00|||||||||76
1750826400000|2025-06-25 04:40:00|||||||||43
1750826700000|2025-06-25 04:45:00|||||||||509
1750827000000|2025-06-25 04:50:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|126
1750827300000|2025-06-25 04:55:00|||||||||1
1750827600000|2025-06-25 05:00:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|1600
1750828500000|2025-06-25 05:15:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|431
1750828800000|2025-06-25 05:20:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|27
1750829100000|2025-06-25 05:25:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|25
1750829400000|2025-06-25 05:30:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|478
1750829700000|2025-06-25 05:35:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|249
1750830000000|2025-06-25 05:40:00|||||||||39
1750830300000|2025-06-25 05:45:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|124
1750830600000|2025-06-25 05:50:00|||||||||67
1750830900000|2025-06-25 05:55:00|||||||||6
1750831200000|2025-06-25 06:00:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|689
1750831500000|2025-06-25 06:05:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|270
1750831800000|2025-06-25 06:10:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|59
1750832100000|2025-06-25 06:15:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|134
1750832400000|2025-06-25 06:20:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|281
1750832700000|2025-06-25 06:25:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|428
1750833000000|2025-06-25 06:30:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|572
1750833300000|2025-06-25 06:35:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|482
1750833600000|2025-06-25 06:40:00|||||||||423
1750833900000|2025-06-25 06:45:00|10389.9|10387.9|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|955
1750834200000|2025-06-25 06:50:00|||||||||402
1750834500000|2025-06-25 06:55:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|431
1750834800000|2025-06-25 07:00:00|10389.5|10387.5|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|1053
1750835100000|2025-06-25 07:05:00|10389.9|10387.9|10390.6|10388.6|10391|10389|10389.9|10387.9|1554
1750835400000|2025-06-25 07:10:00|||||||||961
1750835700000|2025-06-25 07:15:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1821
1750836000000|2025-06-25 07:20:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1854
1750836300000|2025-06-25 07:25:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|888
1750836600000|2025-06-25 07:30:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1888
1750836900000|2025-06-25 07:35:00|10389.7|10387.7|10390.3|10388.3|10390.6|10388.6|10389.7|10387.7|2095
1750837200000|2025-06-25 07:40:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|372
1750837500000|2025-06-25 07:45:00|||||||||217
1750837800000|2025-06-25 07:50:00|||||||||211
1750838100000|2025-06-25 07:55:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|397
1750838400000|2025-06-25 08:00:00|||||||||143
1750838700000|2025-06-25 08:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|395
1750839000000|2025-06-25 08:10:00|10391|10389|10391|10389|10391|10389|10391|10389|863
1750839300000|2025-06-25 08:15:00|10390.8|10388.8|10390.3|10388.3|10391|10389|10390.3|10388.3|1421
1750839600000|2025-06-25 08:20:00|||||||||700
1750839900000|2025-06-25 08:25:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|259
1750840200000|2025-06-25 08:30:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|211
1750840500000|2025-06-25 08:35:00|10389.5|10387.5|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|497
1750840800000|2025-06-25 08:40:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|646
1750841100000|2025-06-25 08:45:00|||||||||31
1750841400000|2025-06-25 08:50:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|270
1750841700000|2025-06-25 08:55:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|689
1750842000000|2025-06-25 09:00:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|484
1750842300000|2025-06-25 09:05:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|289
1750842600000|2025-06-25 09:10:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|463
1750842900000|2025-06-25 09:15:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|658
1750843200000|2025-06-25 09:20:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1118
1750843500000|2025-06-25 09:25:00|10390.1|10388.1|10389.9|10387.9|10390.1|10388.1|10389.9|10387.9|175
1750843800000|2025-06-25 09:30:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10388.9|10386.9|1849
1750844100000|2025-06-25 09:35:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|834
1750844400000|2025-06-25 09:40:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|712
1750844700000|2025-06-25 09:45:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|142
1750845000000|2025-06-25 09:50:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|475
1750845300000|2025-06-25 09:55:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|270
1750845600000|2025-06-25 10:00:00|||||||||6
1750845900000|2025-06-25 10:05:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|277
1750846200000|2025-06-25 10:10:00|||||||||148
1750846500000|2025-06-25 10:15:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|111
1750846800000|2025-06-25 10:20:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|702
1750847100000|2025-06-25 10:25:00|10388.7|10386.7|10389.1|10387.1|10389.3|10387.3|10388.7|10386.7|2616
1750847400000|2025-06-25 10:30:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|808
1750847700000|2025-06-25 10:35:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|289
1750848000000|2025-06-25 10:40:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|221
1750848300000|2025-06-25 10:45:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|2195
1750848600000|2025-06-25 10:50:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|714
1750848900000|2025-06-25 10:55:00|10387.9|10385.9|10388.7|10386.7|10388.7|10386.7|10387.5|10385.5|407
1750849200000|2025-06-25 11:00:00|10389.1|10387.1|10390.6|10388.6|10390.6|10388.6|10388.7|10386.7|1936
1750849500000|2025-06-25 11:05:00|10390.5|10388.5|10389.5|10387.5|10390.6|10388.6|10389.5|10387.5|1728
1750849800000|2025-06-25 11:10:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|425
1750850100000|2025-06-25 11:15:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|494
1750850400000|2025-06-25 11:20:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|2048
1750850700000|2025-06-25 11:25:00|10389.1|10387.1|10390.6|10388.6|10391|10389|10389.1|10387.1|8615
1750851000000|2025-06-25 11:30:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|318
1750851300000|2025-06-25 11:35:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|3407
1750851600000|2025-06-25 11:40:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|3418
1750851900000|2025-06-25 11:45:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|4445
1750852200000|2025-06-25 11:50:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|2872
1750852500000|2025-06-25 11:55:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|859
1750852800000|2025-06-25 12:00:00|10387.9|10385.9|10386.7|10384.7|10387.9|10385.9|10386.7|10384.7|1684
1750853100000|2025-06-25 12:05:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|1021
1750853400000|2025-06-25 12:10:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|780
1750853700000|2025-06-25 12:15:00|10387.3|10385.3|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2209
1750854000000|2025-06-25 12:20:00|10387.3|10385.3|10387.9|10385.9|10388.3|10386.3|10387.1|10385.1|5306
1750854300000|2025-06-25 12:25:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|1282
1750854600000|2025-06-25 12:30:00|10387.5|10385.5|10388.7|10386.7|10389.1|10387.1|10387.1|10385.1|2192
1750854900000|2025-06-25 12:35:00|10388.3|10386.3|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|1215
1750855200000|2025-06-25 12:40:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|1509
1750855500000|2025-06-25 12:45:00|10387.5|10385.5|10388.7|10386.7|10388.7|10386.7|10387.5|10385.5|1346
1750855800000|2025-06-25 12:50:00|10388.3|10386.3|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|736
1750856100000|2025-06-25 12:55:00|10387.5|10385.5|10387.5|10385.5|10388.3|10386.3|10387.1|10385.1|1868
1750856400000|2025-06-25 13:00:00|10387.3|10385.3|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|2312
1750856700000|2025-06-25 13:05:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1201
1750857000000|2025-06-25 13:10:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1695
1750857300000|2025-06-25 13:15:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|925
1750857600000|2025-06-25 13:20:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|1448
1750857900000|2025-06-25 13:25:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|2412
1750858200000|2025-06-25 13:30:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10385.6|10383.6|1139
1750858500000|2025-06-25 13:35:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|1576
1750858800000|2025-06-25 13:40:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|2539
1750859100000|2025-06-25 13:45:00|10385.6|10383.6|10385.2|10383.2|10386|10384|10385.2|10383.2|1343
1750859400000|2025-06-25 13:50:00|10385.4|10383.4|10385.6|10383.6|10386|10384|10385.2|10383.2|1681
1750859700000|2025-06-25 13:55:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|2187
1750860000000|2025-06-25 14:00:00|10385.2|10383.2|10386|10384|10386|10384|10385.2|10383.2|3658
1750860300000|2025-06-25 14:05:00|10385.6|10383.6|10386.4|10384.4|10386.4|10384.4|10385.6|10383.6|3125
1750860600000|2025-06-25 14:10:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|1198
1750860900000|2025-06-25 14:15:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|2782
1750861200000|2025-06-25 14:20:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384|10382|4947
1750861500000|2025-06-25 14:25:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384|10382|4318
1750861800000|2025-06-25 14:30:00|10385.6|10383.6|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|2313
1750862100000|2025-06-25 14:35:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|558
1750862400000|2025-06-25 14:40:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1726
1750862700000|2025-06-25 14:45:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1203
1750863000000|2025-06-25 14:50:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|285
1750863300000|2025-06-25 14:55:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|2060
1750863600000|2025-06-25 15:00:00|10385.2|10383.2|10386.4|10384.4|10386.4|10384.4|10384.8|10382.8|2856
1750863900000|2025-06-25 15:05:00|10386.2|10384.2|10386|10384|10386.7|10384.7|10386|10384|3330
1750864200000|2025-06-25 15:10:00|10386.4|10384.4|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|1818
1750864500000|2025-06-25 15:15:00|10386.7|10384.7|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|1985
1750864800000|2025-06-25 15:20:00|||||||||262
1750865100000|2025-06-25 15:25:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|2651
1750865400000|2025-06-25 15:30:00|10387.5|10385.5|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|4953
1750865700000|2025-06-25 15:35:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|2654
1750866000000|2025-06-25 15:40:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|572
1750866300000|2025-06-25 15:45:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|981
1750866600000|2025-06-25 15:50:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|1093
1750866900000|2025-06-25 15:55:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|4622
1750867200000|2025-06-25 16:00:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|6732
1750867500000|2025-06-25 16:05:00|10388.7|10386.7|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|507
1750867800000|2025-06-25 16:10:00|10388.3|10386.3|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|467
1750868100000|2025-06-25 16:15:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|574
1750868400000|2025-06-25 16:20:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1764
1750868700000|2025-06-25 16:25:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1919
1750869000000|2025-06-25 16:30:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|658
1750869300000|2025-06-25 16:35:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|1488
1750869600000|2025-06-25 16:40:00|10389.1|10387.1|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|2461
1750869900000|2025-06-25 16:45:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1004
1750870200000|2025-06-25 16:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|866
1750870500000|2025-06-25 16:55:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|382
1750870800000|2025-06-25 17:00:00|10389.3|10387.3|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|2598
1750871100000|2025-06-25 17:05:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10388.7|10386.7|1706
1750871400000|2025-06-25 17:10:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1068
1750871700000|2025-06-25 17:15:00|||||||||448
1750872000000|2025-06-25 17:20:00|10388.7|10386.7|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|1456
1750872300000|2025-06-25 17:25:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|316
1750872600000|2025-06-25 17:30:00|10388.3|10386.3|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|1011
1750872900000|2025-06-25 17:35:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|638
1750873200000|2025-06-25 17:40:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|1461
1750873500000|2025-06-25 17:45:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|1116
1750873800000|2025-06-25 17:50:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|314
1750874100000|2025-06-25 17:55:00|10388.7|10386.7|10387.9|10385.9|10388.7|10386.7|10387.5|10385.5|2189
1750874400000|2025-06-25 18:00:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|1392
1750874700000|2025-06-25 18:05:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1011
1750875000000|2025-06-25 18:10:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|516
1750875300000|2025-06-25 18:15:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|1165
1750875600000|2025-06-25 18:20:00|||||||||295
1750875900000|2025-06-25 18:25:00|||||||||123
1750876200000|2025-06-25 18:30:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|565
1750876500000|2025-06-25 18:35:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|2501
1750876800000|2025-06-25 18:40:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|1621
1750877100000|2025-06-25 18:45:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.3|10388.3|2029
1750877400000|2025-06-25 18:50:00|10390.8|10388.8|10391|10389|10391.4|10389.4|10390.6|10388.6|4460
1750877700000|2025-06-25 18:55:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391|10389|5327
1750878000000|2025-06-25 19:00:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|2513
1750878300000|2025-06-25 19:05:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|799
1750878600000|2025-06-25 19:10:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|2445
1750878900000|2025-06-25 19:15:00|||||||||2106
1750879200000|2025-06-25 19:20:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|1621
1750879500000|2025-06-25 19:25:00|10393.4|10391.4|10394.2|10392.2|10394.2|10392.2|10393|10391|2057
1750879800000|2025-06-25 19:30:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|1534
1750880100000|2025-06-25 19:35:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1172
1750880400000|2025-06-25 19:40:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|969
1750880700000|2025-06-25 19:45:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1676
1750881000000|2025-06-25 19:50:00|10394.6|10392.6|10393.4|10391.4|10394.6|10392.6|10393.4|10391.4|1837
1750881300000|2025-06-25 19:55:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393|10391|2028
1750881600000|2025-06-25 20:00:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|2553
1750881900000|2025-06-25 20:05:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|649
1750882200000|2025-06-25 20:10:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|4092
1750882500000|2025-06-25 20:15:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|886
1750882800000|2025-06-25 20:20:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1504
1750883100000|2025-06-25 20:25:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|246
1750883400000|2025-06-25 20:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|474
1750883700000|2025-06-25 20:35:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|986
1750884000000|2025-06-25 20:40:00|||||||||105
1750884300000|2025-06-25 20:45:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1156
1750884600000|2025-06-25 20:50:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|915
1750884900000|2025-06-25 20:55:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|1156
1750888800000|2025-06-25 22:00:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|110
1750889100000|2025-06-25 22:05:00|||||||||8
1750889400000|2025-06-25 22:10:00|||||||||147
1750889700000|2025-06-25 22:15:00|||||||||7
1750890000000|2025-06-25 22:20:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|36
1750890300000|2025-06-25 22:25:00|10392|10390|10391.8|10389.8|10392|10390|10391.8|10389.8|109
1750890600000|2025-06-25 22:30:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|175
1750890900000|2025-06-25 22:35:00|||||||||19
1750891500000|2025-06-25 22:45:00|||||||||40
1750891800000|2025-06-25 22:50:00|||||||||4
1750892100000|2025-06-25 22:55:00|||||||||92
1750892400000|2025-06-25 23:00:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10393|10391|1704
1750892700000|2025-06-25 23:05:00|10393.6|10391.6|10393.8|10391.8|10394.2|10392.2|10393.6|10391.6|315
1750893000000|2025-06-25 23:10:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|799
1750893300000|2025-06-25 23:15:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|212
1750893600000|2025-06-25 23:20:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|657
1750893900000|2025-06-25 23:25:00|10394.4|10392.4|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|327
1750894200000|2025-06-25 23:30:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|239
1750894500000|2025-06-25 23:35:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|442
1750894800000|2025-06-25 23:40:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10394.2|10392.2|415
1750895100000|2025-06-25 23:45:00|10393.8|10391.8|10394.8|10392.8|10394.9|10392.9|10393.8|10391.8|760
1750895400000|2025-06-25 23:50:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|322
1750895700000|2025-06-25 23:55:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|490
1750896000000|2025-06-26 00:00:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|625
1750896300000|2025-06-26 00:05:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|410
1750896600000|2025-06-26 00:10:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|113
1750896900000|2025-06-26 00:15:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|350
1750897200000|2025-06-26 00:20:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|357
1750897500000|2025-06-26 00:25:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1496
1750897800000|2025-06-26 00:30:00|||||||||311
1750898100000|2025-06-26 00:35:00|10394.6|10392.6|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|172
1750898400000|2025-06-26 00:40:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|397
1750898700000|2025-06-26 00:45:00|10395.5|10393.5|10395.3|10393.3|10395.5|10393.5|10395.3|10393.3|283
1750899000000|2025-06-26 00:50:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|152
1750899600000|2025-06-26 01:00:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|84
1750899900000|2025-06-26 01:05:00|||||||||30
1750900200000|2025-06-26 01:10:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|113
1750900500000|2025-06-26 01:15:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|102
1750900800000|2025-06-26 01:20:00|||||||||51
1750901100000|2025-06-26 01:25:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|319
1750901400000|2025-06-26 01:30:00|||||||||1
1750901700000|2025-06-26 01:35:00|||||||||153
1750902000000|2025-06-26 01:40:00|||||||||3
1750902300000|2025-06-26 01:45:00|||||||||4
1750902600000|2025-06-26 01:50:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|545
1750902900000|2025-06-26 01:55:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|79
1750903200000|2025-06-26 02:00:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|452
1750903500000|2025-06-26 02:05:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|664
1750903800000|2025-06-26 02:10:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|338
1750904100000|2025-06-26 02:15:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|41
1750904400000|2025-06-26 02:20:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|176
1750904700000|2025-06-26 02:25:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|528
1750905000000|2025-06-26 02:30:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|264
1750905300000|2025-06-26 02:35:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|334
1750905600000|2025-06-26 02:40:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|697
1750905900000|2025-06-26 02:45:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|551
1750906200000|2025-06-26 02:50:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|115
1750906500000|2025-06-26 02:55:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|524
1750906800000|2025-06-26 03:00:00|10395.1|10393.1|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1212
1750907100000|2025-06-26 03:05:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|135
1750907400000|2025-06-26 03:10:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|409
1750907700000|2025-06-26 03:15:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|58
1750908000000|2025-06-26 03:20:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|905
1750908300000|2025-06-26 03:25:00|||||||||31
1750908600000|2025-06-26 03:30:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|1010
1750908900000|2025-06-26 03:35:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|308
1750909200000|2025-06-26 03:40:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|138
1750909500000|2025-06-26 03:45:00|||||||||184
1750909800000|2025-06-26 03:50:00|||||||||2
1750910100000|2025-06-26 03:55:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|430
1750910400000|2025-06-26 04:00:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|702
1750910700000|2025-06-26 04:05:00|||||||||401
1750911000000|2025-06-26 04:10:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|91
1750911300000|2025-06-26 04:15:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|247
1750911600000|2025-06-26 04:20:00|||||||||54
1750911900000|2025-06-26 04:25:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|387
1750912200000|2025-06-26 04:30:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|70
1750912500000|2025-06-26 04:35:00|||||||||413
1750912800000|2025-06-26 04:40:00|||||||||3
1750913100000|2025-06-26 04:45:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|45
1750913400000|2025-06-26 04:50:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|25
1750913700000|2025-06-26 04:55:00|||||||||26
1750914000000|2025-06-26 05:00:00|||||||||25
1750914300000|2025-06-26 05:05:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|296
1750914600000|2025-06-26 05:10:00|||||||||1
1750914900000|2025-06-26 05:15:00|||||||||27
1750915200000|2025-06-26 05:20:00|||||||||85
1750915500000|2025-06-26 05:25:00|||||||||156
1750915800000|2025-06-26 05:30:00|||||||||19
1750916400000|2025-06-26 05:40:00|||||||||209
1750916700000|2025-06-26 05:45:00|||||||||126
1750917000000|2025-06-26 05:50:00|||||||||470
1750917300000|2025-06-26 05:55:00|||||||||57
1750917600000|2025-06-26 06:00:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|562
1750917900000|2025-06-26 06:05:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|269
1750918200000|2025-06-26 06:10:00|10395.1|10393.1|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|364
1750918500000|2025-06-26 06:15:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|146
1750918800000|2025-06-26 06:20:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|114
1750919100000|2025-06-26 06:25:00|||||||||58
1750919400000|2025-06-26 06:30:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|244
1750919700000|2025-06-26 06:35:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|643
1750920000000|2025-06-26 06:40:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|122
1750920300000|2025-06-26 06:45:00|||||||||540
1750920600000|2025-06-26 06:50:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|391
1750920900000|2025-06-26 06:55:00|||||||||327
1750921200000|2025-06-26 07:00:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|817
1750921500000|2025-06-26 07:05:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|223
1750921800000|2025-06-26 07:10:00|||||||||188
1750922100000|2025-06-26 07:15:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|848
1750922400000|2025-06-26 07:20:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|545
1750922700000|2025-06-26 07:25:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|185
1750923000000|2025-06-26 07:30:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|1394
1750923300000|2025-06-26 07:35:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|278
1750923600000|2025-06-26 07:40:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|483
1750923900000|2025-06-26 07:45:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|257
1750924200000|2025-06-26 07:50:00|10395.7|10393.7|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|341
1750924500000|2025-06-26 07:55:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|801
1750924800000|2025-06-26 08:00:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|804
1750925100000|2025-06-26 08:05:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|557
1750925400000|2025-06-26 08:10:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|278
1750925700000|2025-06-26 08:15:00|10395.1|10393.1|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|1384
1750926000000|2025-06-26 08:20:00|||||||||229
1750926300000|2025-06-26 08:25:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|500
1750926600000|2025-06-26 08:30:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|617
1750926900000|2025-06-26 08:35:00|||||||||556
1750927200000|2025-06-26 08:40:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|725
1750927500000|2025-06-26 08:45:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1084
1750927800000|2025-06-26 08:50:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|420
1750928100000|2025-06-26 08:55:00|||||||||1110
1750928400000|2025-06-26 09:00:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|2128
1750928700000|2025-06-26 09:05:00|||||||||170
1750929000000|2025-06-26 09:10:00|||||||||122
1750929300000|2025-06-26 09:15:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|572
1750929600000|2025-06-26 09:20:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10394.2|10392.2|62
1750929900000|2025-06-26 09:25:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|319
1750930200000|2025-06-26 09:30:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|643
1750930500000|2025-06-26 09:35:00|||||||||130
1750930800000|2025-06-26 09:40:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|389
1750931100000|2025-06-26 09:45:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|77
1750931400000|2025-06-26 09:50:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|676
1750931700000|2025-06-26 09:55:00|10395.5|10393.5|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|657
1750932000000|2025-06-26 10:00:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.1|10394.1|917
1750932300000|2025-06-26 10:05:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|1064
1750932600000|2025-06-26 10:10:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|351
1750932900000|2025-06-26 10:15:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|653
1750933200000|2025-06-26 10:20:00|||||||||271
1750933500000|2025-06-26 10:25:00|||||||||555
1750933800000|2025-06-26 10:30:00|||||||||607
1750934100000|2025-06-26 10:35:00|10397.1|10395.1|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|877
1750934400000|2025-06-26 10:40:00|||||||||311
1750934700000|2025-06-26 10:45:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|569
1750935000000|2025-06-26 10:50:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|1136
1750935300000|2025-06-26 10:55:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|345
1750935600000|2025-06-26 11:00:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|872
1750935900000|2025-06-26 11:05:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|896
1750936200000|2025-06-26 11:10:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|1338
1750936500000|2025-06-26 11:15:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|614
1750936800000|2025-06-26 11:20:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|1285
1750937100000|2025-06-26 11:25:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|328
1750937400000|2025-06-26 11:30:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|1216
1750937700000|2025-06-26 11:35:00|10395.3|10393.3|10396.5|10394.5|10396.5|10394.5|10395.3|10393.3|2474
1750938000000|2025-06-26 11:40:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|373
1750938300000|2025-06-26 11:45:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|1571
1750938600000|2025-06-26 11:50:00|10394.9|10392.9|10395.7|10393.7|10396.1|10394.1|10394.9|10392.9|3955
1750938900000|2025-06-26 11:55:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|630
1750939200000|2025-06-26 12:00:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10395.7|10393.7|4063
1750939500000|2025-06-26 12:05:00|||||||||634
1750939800000|2025-06-26 12:10:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|2308
1750940100000|2025-06-26 12:15:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|2112
1750940400000|2025-06-26 12:20:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|2044
1750940700000|2025-06-26 12:25:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|2449
1750941000000|2025-06-26 12:30:00|10395.9|10393.9|10394.2|10392.2|10396.9|10394.9|10393.8|10391.8|7819
1750941300000|2025-06-26 12:35:00|10393.8|10391.8|10398.1|10396.1|10398.1|10396.1|10393.8|10391.8|7913
1750941600000|2025-06-26 12:40:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10397.3|10395.3|8975
1750941900000|2025-06-26 12:45:00|10399.2|10397.2|10396.9|10394.9|10399.2|10397.2|10396.5|10394.5|7355
1750942200000|2025-06-26 12:50:00|10397.1|10395.1|10398.5|10396.5|10399.2|10397.2|10396.9|10394.9|6255
1750942500000|2025-06-26 12:55:00|10398.1|10396.1|10399.6|10397.6|10399.6|10397.6|10398.1|10396.1|5637
1750942800000|2025-06-26 13:00:00|10400|10398|10399.6|10397.6|10400.4|10398.4|10399.6|10397.6|4487
1750943100000|2025-06-26 13:05:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.1|10396.1|2451
1750943400000|2025-06-26 13:10:00|10399.2|10397.2|10399.6|10397.6|10400|10398|10399.2|10397.2|3562
1750943700000|2025-06-26 13:15:00|10400|10398|10398.5|10396.5|10400|10398|10398.5|10396.5|7565
1750944000000|2025-06-26 13:20:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|6458
1750944300000|2025-06-26 13:25:00|10399.2|10397.2|10400|10398|10400|10398|10399.2|10397.2|4714
1750944600000|2025-06-26 13:30:00|10400.4|10398.4|10399.6|10397.6|10400.4|10398.4|10399.6|10397.6|1472
1750944900000|2025-06-26 13:35:00|10399.2|10397.2|10400.8|10398.8|10401.2|10399.2|10399.2|10397.2|5244
1750945200000|2025-06-26 13:40:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|2446
1750945500000|2025-06-26 13:45:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401|10399|1819
1750945800000|2025-06-26 13:50:00|10402|10400|10401.6|10399.6|10402|10400|10401.2|10399.2|798
1750946100000|2025-06-26 13:55:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10400.8|10398.8|2576
1750946400000|2025-06-26 14:00:00|10400.8|10398.8|10400.4|10398.4|10401.2|10399.2|10400|10398|3637
1750946700000|2025-06-26 14:05:00|10400|10398|10399.6|10397.6|10400.4|10398.4|10399.2|10397.2|2880
1750947000000|2025-06-26 14:10:00|10399.2|10397.2|10402.4|10400.4|10402.8|10400.8|10399.2|10397.2|6393
1750947300000|2025-06-26 14:15:00|10402|10400|10401.2|10399.2|10402|10400|10400.8|10398.8|4996
1750947600000|2025-06-26 14:20:00|10400.8|10398.8|10401.2|10399.2|10401.6|10399.6|10400.8|10398.8|2178
1750947900000|2025-06-26 14:25:00|10401.6|10399.6|10402|10400|10402.4|10400.4|10401.2|10399.2|1669
1750948200000|2025-06-26 14:30:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|1353
1750948500000|2025-06-26 14:35:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10401.6|10399.6|1865
1750948800000|2025-06-26 14:40:00|10401.6|10399.6|10402|10400|10402.4|10400.4|10401.6|10399.6|1163
1750949100000|2025-06-26 14:45:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10401.6|10399.6|2283
1750949400000|2025-06-26 14:50:00|10401.6|10399.6|10400.8|10398.8|10402|10400|10400.8|10398.8|2074
1750949700000|2025-06-26 14:55:00|10400.4|10398.4|10400|10398|10400.8|10398.8|10400|10398|4139
1750950000000|2025-06-26 15:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|2281
1750950300000|2025-06-26 15:05:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|7477
1750950600000|2025-06-26 15:10:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|4993
1750950900000|2025-06-26 15:15:00|10399.2|10397.2|10399.6|10397.6|10400.4|10398.4|10399.2|10397.2|4434
1750951200000|2025-06-26 15:20:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|508
1750951500000|2025-06-26 15:25:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|1130
1750951800000|2025-06-26 15:30:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|819
1750952100000|2025-06-26 15:35:00|10399.2|10397.2|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|2478
1750952400000|2025-06-26 15:40:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1510
1750952700000|2025-06-26 15:45:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|2468
1750953000000|2025-06-26 15:50:00|10398.1|10396.1|10397.7|10395.7|10398.5|10396.5|10397.7|10395.7|722
1750953300000|2025-06-26 15:55:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|1467
1750953600000|2025-06-26 16:00:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|1800
1750953900000|2025-06-26 16:05:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|957
1750954200000|2025-06-26 16:10:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|1075
1750954500000|2025-06-26 16:15:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|2290
1750954800000|2025-06-26 16:20:00|10400|10398|10399.6|10397.6|10400|10398|10399.2|10397.2|2560
1750955100000|2025-06-26 16:25:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|552
1750955400000|2025-06-26 16:30:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|531
1750955700000|2025-06-26 16:35:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400|10398|1078
1750956000000|2025-06-26 16:40:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10400.8|10398.8|4307
1750956300000|2025-06-26 16:45:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|1105
1750956600000|2025-06-26 16:50:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|2237
1750956900000|2025-06-26 16:55:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400|10398|4961
1750957200000|2025-06-26 17:00:00|10400.6|10398.6|10400.4|10398.4|10400.6|10398.6|10400|10398|2492
1750957500000|2025-06-26 17:05:00|10400.8|10398.8|10401.6|10399.6|10401.6|10399.6|10400.4|10398.4|2457
1750957800000|2025-06-26 17:10:00|10402|10400|10402|10400|10402.4|10400.4|10401.6|10399.6|2094
1750958100000|2025-06-26 17:15:00|10402.4|10400.4|10403.5|10401.5|10403.5|10401.5|10402|10400|4986
1750958400000|2025-06-26 17:20:00|10403.1|10401.1|10403.1|10401.1|10403.9|10401.9|10403.1|10401.1|3801
1750958700000|2025-06-26 17:25:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10402.4|10400.4|6921
1750959000000|2025-06-26 17:30:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10402.8|10400.8|5037
1750959300000|2025-06-26 17:35:00|10403.5|10401.5|10405.1|10403.1|10405.5|10403.5|10403.1|10401.1|6169
1750959600000|2025-06-26 17:40:00|10405.5|10403.5|10405.5|10403.5|10405.9|10403.9|10404.7|10402.7|3684
1750959900000|2025-06-26 17:45:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|2449
1750960200000|2025-06-26 17:50:00|10406.1|10404.1|10405.1|10403.1|10406.3|10404.3|10405.1|10403.1|5469
1750960500000|2025-06-26 17:55:00|10405.5|10403.5|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|2834
1750960800000|2025-06-26 18:00:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|1635
1750961100000|2025-06-26 18:05:00|10404.3|10402.3|10405.1|10403.1|10405.1|10403.1|10404.3|10402.3|1034
1750961400000|2025-06-26 18:10:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|884
1750961700000|2025-06-26 18:15:00|10404.7|10402.7|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|2904
1750962000000|2025-06-26 18:20:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|2838
1750962300000|2025-06-26 18:25:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|2322
1750962600000|2025-06-26 18:30:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|447
1750962900000|2025-06-26 18:35:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|528
1750963200000|2025-06-26 18:40:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|727
1750963500000|2025-06-26 18:45:00|10403.1|10401.1|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|2071
1750963800000|2025-06-26 18:50:00|10403.7|10401.7|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|2056
1750964100000|2025-06-26 18:55:00|10403.9|10401.9|10405.1|10403.1|10405.5|10403.5|10403.9|10401.9|8614
1750964400000|2025-06-26 19:00:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|3277
1750964700000|2025-06-26 19:05:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|1207
1750965000000|2025-06-26 19:10:00|||||||||342
1750965300000|2025-06-26 19:15:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|1902
1750965600000|2025-06-26 19:20:00|10404.3|10402.3|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|1728
1750965900000|2025-06-26 19:25:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|557
1750966200000|2025-06-26 19:30:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|538
1750966500000|2025-06-26 19:35:00|10404.3|10402.3|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|1733
1750966800000|2025-06-26 19:40:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|1710
1750967100000|2025-06-26 19:45:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.1|10401.1|8326
1750967400000|2025-06-26 19:50:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|1178
1750967700000|2025-06-26 19:55:00|10404.7|10402.7|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|3152
1750968000000|2025-06-26 20:00:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|3131
1750968300000|2025-06-26 20:05:00|10404.7|10402.7|10404.7|10402.7|10405.3|10403.3|10404.7|10402.7|415
1750968600000|2025-06-26 20:10:00|10404.3|10402.3|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|1518
1750968900000|2025-06-26 20:15:00|10405.1|10403.1|10403.9|10401.9|10405.1|10403.1|10403.9|10401.9|2538
1750969200000|2025-06-26 20:20:00|10404.3|10402.3|10403.5|10401.5|10404.3|10402.3|10403.5|10401.5|1340
1750969500000|2025-06-26 20:25:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|1257
1750969800000|2025-06-26 20:30:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|857
1750970100000|2025-06-26 20:35:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|2187
1750970400000|2025-06-26 20:40:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|684
1750970700000|2025-06-26 20:45:00|10404.3|10402.3|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|2538
1750971000000|2025-06-26 20:50:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|1837
1750971300000|2025-06-26 20:55:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|924
1750975200000|2025-06-26 22:00:00|10403.3|10401.3|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|149
1750975500000|2025-06-26 22:05:00|10402.6|10400.6|10403.1|10401.1|10403.1|10401.1|10402.4|10400.4|253
1750975800000|2025-06-26 22:10:00|10402.8|10400.8|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|72
1750976100000|2025-06-26 22:15:00|10403|10401|10403|10401|10403|10401|10403|10401|111
1750976400000|2025-06-26 22:20:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|0
1750976700000|2025-06-26 22:25:00|||||||||298
1750977000000|2025-06-26 22:30:00|10402.4|10400.4|10402.6|10400.6|10402.6|10400.6|10402.4|10400.4|29
1750977300000|2025-06-26 22:35:00|10402.4|10400.4|10402.2|10400.2|10402.4|10400.4|10402.2|10400.2|235
1750977600000|2025-06-26 22:40:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|512
1750977900000|2025-06-26 22:45:00|10401.6|10399.6|10402|10400|10402|10400|10401.6|10399.6|22
1750978200000|2025-06-26 22:50:00|||||||||2
1750978500000|2025-06-26 22:55:00|||||||||55
1750978800000|2025-06-26 23:00:00|||||||||73
1750979100000|2025-06-26 23:05:00|||||||||45
1750979400000|2025-06-26 23:10:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|222
1750979700000|2025-06-26 23:15:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|113
1750980000000|2025-06-26 23:20:00|10402.4|10400.4|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|140
1750980300000|2025-06-26 23:25:00|10402.6|10400.6|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|93
1750980600000|2025-06-26 23:30:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|134
1750980900000|2025-06-26 23:35:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|46
1750981200000|2025-06-26 23:40:00|10402.2|10400.2|10402|10400|10402.2|10400.2|10402|10400|185
1750981500000|2025-06-26 23:45:00|||||||||31
1750981800000|2025-06-26 23:50:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|238
1750982100000|2025-06-26 23:55:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|215
1750982400000|2025-06-27 00:00:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402|10400|301
1750982700000|2025-06-27 00:05:00|10402.2|10400.2|10401.6|10399.6|10402.2|10400.2|10401.6|10399.6|143
1750983000000|2025-06-27 00:10:00|10402|10400|10402|10400|10402|10400|10401.8|10399.8|88
1750983300000|2025-06-27 00:15:00|10401.6|10399.6|10401.2|10399.2|10402|10400|10401.2|10399.2|1710
1750983600000|2025-06-27 00:20:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|499
1750983900000|2025-06-27 00:25:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|172
1750984200000|2025-06-27 00:30:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|963
1750984500000|2025-06-27 00:35:00|10400.4|10398.4|10399.6|10397.6|10400.4|10398.4|10399.6|10397.6|895
1750984800000|2025-06-27 00:40:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|1108
1750985100000|2025-06-27 00:45:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|284
1750985400000|2025-06-27 00:50:00|||||||||187
1750985700000|2025-06-27 00:55:00|||||||||576
1750986000000|2025-06-27 01:00:00|||||||||45
1750986300000|2025-06-27 01:05:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|288
1750986600000|2025-06-27 01:10:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|135
1750986900000|2025-06-27 01:15:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|306
1750987200000|2025-06-27 01:20:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.2|10397.2|349
1750987500000|2025-06-27 01:25:00|10400|10398|10400|10398|10400|10398|10400|10398|324
1750987800000|2025-06-27 01:30:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|68
1750988100000|2025-06-27 01:35:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.6|10397.6|381
1750988400000|2025-06-27 01:40:00|10400|10398|10400|10398|10400|10398|10399.6|10397.6|591
1750988700000|2025-06-27 01:45:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|131
1750989000000|2025-06-27 01:50:00|||||||||22
1750989300000|2025-06-27 01:55:00|||||||||10
1750989600000|2025-06-27 02:00:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|382
1750989900000|2025-06-27 02:05:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|50
1750990200000|2025-06-27 02:10:00|10399.8|10397.8|10400|10398|10400|10398|10399.8|10397.8|100
1750990500000|2025-06-27 02:15:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|277
1750990800000|2025-06-27 02:20:00|||||||||22
1750991100000|2025-06-27 02:25:00|||||||||7
1750991400000|2025-06-27 02:30:00|||||||||17
1750991700000|2025-06-27 02:35:00|||||||||1
1750992000000|2025-06-27 02:40:00|||||||||118
1750992300000|2025-06-27 02:45:00|||||||||255
1750992600000|2025-06-27 02:50:00|||||||||150
1750992900000|2025-06-27 02:55:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|257
1750993200000|2025-06-27 03:00:00|||||||||62
1750993500000|2025-06-27 03:05:00|||||||||1
1750993800000|2025-06-27 03:10:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|257
1750994100000|2025-06-27 03:15:00|||||||||4
1750994400000|2025-06-27 03:20:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|579
1750994700000|2025-06-27 03:25:00|||||||||11
1750995000000|2025-06-27 03:30:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|234
1750995300000|2025-06-27 03:35:00|||||||||96
1750995600000|2025-06-27 03:40:00|||||||||38
1750995900000|2025-06-27 03:45:00|||||||||215
1750996200000|2025-06-27 03:50:00|||||||||307
1750996500000|2025-06-27 03:55:00|||||||||57
1750996800000|2025-06-27 04:00:00|||||||||30
1750997100000|2025-06-27 04:05:00|||||||||112
1750997400000|2025-06-27 04:10:00|||||||||308
1750997700000|2025-06-27 04:15:00|||||||||6
1750998000000|2025-06-27 04:20:00|||||||||219
1750998300000|2025-06-27 04:25:00|||||||||9
1750998600000|2025-06-27 04:30:00|||||||||1
1750998900000|2025-06-27 04:35:00|||||||||45
1750999200000|2025-06-27 04:40:00|||||||||4
1750999500000|2025-06-27 04:45:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|334
1750999800000|2025-06-27 04:50:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|393
1751000100000|2025-06-27 04:55:00|||||||||11
1751000400000|2025-06-27 05:00:00|||||||||92
1751000700000|2025-06-27 05:05:00|||||||||15
1751001000000|2025-06-27 05:10:00|||||||||5
1751001300000|2025-06-27 05:15:00|||||||||519
1751001600000|2025-06-27 05:20:00|||||||||29
1751001900000|2025-06-27 05:25:00|||||||||94
1751002200000|2025-06-27 05:30:00|||||||||8
1751002500000|2025-06-27 05:35:00|||||||||32
1751002800000|2025-06-27 05:40:00|||||||||256
1751003100000|2025-06-27 05:45:00|||||||||3
1751003400000|2025-06-27 05:50:00|10400|10398|10400|10398|10400|10398|10400|10398|616
1751003700000|2025-06-27 05:55:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|803
1751004000000|2025-06-27 06:00:00|10400|10398|10400.8|10398.8|10400.8|10398.8|10400|10398|317
1751004300000|2025-06-27 06:05:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|746
1751004600000|2025-06-27 06:10:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|573
1751004900000|2025-06-27 06:15:00|||||||||107
1751005200000|2025-06-27 06:20:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|559
1751005500000|2025-06-27 06:25:00|10400|10398|10400.4|10398.4|10400.8|10398.8|10400|10398|5729
1751005800000|2025-06-27 06:30:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|952
1751006100000|2025-06-27 06:35:00|||||||||469
1751006400000|2025-06-27 06:40:00|10400.2|10398.2|10400.4|10398.4|10401.2|10399.2|10399.6|10397.6|5143
1751006700000|2025-06-27 06:45:00|10400|10398|10399.6|10397.6|10400.4|10398.4|10399.2|10397.2|914
1751007000000|2025-06-27 06:50:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|95
1751007300000|2025-06-27 06:55:00|10399.4|10397.4|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|218
1751007600000|2025-06-27 07:00:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|767
1751007900000|2025-06-27 07:05:00|10400|10398|10399.6|10397.6|10400|10398|10399.2|10397.2|605
1751008200000|2025-06-27 07:10:00|10399.4|10397.4|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|955
1751008500000|2025-06-27 07:15:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|1620
1751008800000|2025-06-27 07:20:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|682
1751009100000|2025-06-27 07:25:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|509
1751009400000|2025-06-27 07:30:00|10398.7|10396.7|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|134
1751009700000|2025-06-27 07:35:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|935
1751010000000|2025-06-27 07:40:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|623
1751010300000|2025-06-27 07:45:00|10398.7|10396.7|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|776
1751010600000|2025-06-27 07:50:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|566
1751010900000|2025-06-27 07:55:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|298
1751011200000|2025-06-27 08:00:00|10399.4|10397.4|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|526
1751011500000|2025-06-27 08:05:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|722
1751011800000|2025-06-27 08:10:00|||||||||140
1751012100000|2025-06-27 08:15:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|2283
1751012400000|2025-06-27 08:20:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|473
1751012700000|2025-06-27 08:25:00|||||||||13
1751013000000|2025-06-27 08:30:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|686
1751013300000|2025-06-27 08:35:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|178
1751013600000|2025-06-27 08:40:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|378
1751013900000|2025-06-27 08:45:00|||||||||429
1751014200000|2025-06-27 08:50:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|599
1751014500000|2025-06-27 08:55:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|571
1751014800000|2025-06-27 09:00:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|2109
1751015100000|2025-06-27 09:05:00|10398.5|10396.5|10399.6|10397.6|10399.6|10397.6|10398.5|10396.5|2074
1751015400000|2025-06-27 09:10:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|1777
1751015700000|2025-06-27 09:15:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|512
1751016000000|2025-06-27 09:20:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|639
1751016300000|2025-06-27 09:25:00|||||||||63
1751016600000|2025-06-27 09:30:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|195
1751016900000|2025-06-27 09:35:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|185
1751017200000|2025-06-27 09:40:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|345
1751017500000|2025-06-27 09:45:00|||||||||570
1751017800000|2025-06-27 09:50:00|10398.7|10396.7|10398.9|10396.9|10398.9|10396.9|10398.7|10396.7|245
1751018100000|2025-06-27 09:55:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|1521
1751018400000|2025-06-27 10:00:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|3951
1751018700000|2025-06-27 10:05:00|||||||||523
1751019000000|2025-06-27 10:10:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|508
1751019300000|2025-06-27 10:15:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|534
1751019600000|2025-06-27 10:20:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|1309
1751019900000|2025-06-27 10:25:00|||||||||214
1751020200000|2025-06-27 10:30:00|||||||||65
1751020500000|2025-06-27 10:35:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|327
1751020800000|2025-06-27 10:40:00|10398.5|10396.5|10397.7|10395.7|10398.5|10396.5|10397.7|10395.7|301
1751021100000|2025-06-27 10:45:00|||||||||100
1751021400000|2025-06-27 10:50:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|769
1751021700000|2025-06-27 10:55:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|398
1751022000000|2025-06-27 11:00:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|495
1751022300000|2025-06-27 11:05:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|571
1751022600000|2025-06-27 11:10:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|257
1751022900000|2025-06-27 11:15:00|||||||||669
1751023200000|2025-06-27 11:20:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|1135
1751023500000|2025-06-27 11:25:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|3606
1751023800000|2025-06-27 11:30:00|10398.9|10396.9|10397.7|10395.7|10398.9|10396.9|10397.7|10395.7|1535
1751024100000|2025-06-27 11:35:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.3|10395.3|1226
1751024400000|2025-06-27 11:40:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|214
1751024700000|2025-06-27 11:45:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|1400
1751025000000|2025-06-27 11:50:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|1444
1751025300000|2025-06-27 11:55:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|2097
1751025600000|2025-06-27 12:00:00|10397.7|10395.7|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|2491
1751025900000|2025-06-27 12:05:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|1142
1751026200000|2025-06-27 12:10:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|3941
1751026500000|2025-06-27 12:15:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|1845
1751026800000|2025-06-27 12:20:00|10398.1|10396.1|10398.5|10396.5|10398.9|10396.9|10398.1|10396.1|2223
1751027100000|2025-06-27 12:25:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10396.5|10394.5|7631
1751027400000|2025-06-27 12:30:00|10397.3|10395.3|10401.6|10399.6|10402|10400|10396.7|10394.7|12371
1751027700000|2025-06-27 12:35:00|10402|10400|10401.2|10399.2|10402|10400|10400.8|10398.8|3430
1751028000000|2025-06-27 12:40:00|10400.8|10398.8|10398.9|10396.9|10401.6|10399.6|10398.9|10396.9|2828
1751028300000|2025-06-27 12:45:00|10398.5|10396.5|10399.6|10397.6|10400|10398|10398.5|10396.5|5695
1751028600000|2025-06-27 12:50:00|10400|10398|10400|10398|10400.4|10398.4|10399.6|10397.6|1682
1751028900000|2025-06-27 12:55:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|1013
1751029200000|2025-06-27 13:00:00|10399.2|10397.2|10399.2|10397.2|10400|10398|10399.2|10397.2|2593
1751029500000|2025-06-27 13:05:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|2918
1751029800000|2025-06-27 13:10:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|2105
1751030100000|2025-06-27 13:15:00|10399.2|10397.2|10398.1|10396.1|10399.6|10397.6|10398.1|10396.1|1910
1751030400000|2025-06-27 13:20:00|10397.7|10395.7|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|4266
1751030700000|2025-06-27 13:25:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|2333
1751031000000|2025-06-27 13:30:00|10396.3|10394.3|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|2286
1751031300000|2025-06-27 13:35:00|10395.7|10393.7|10396.5|10394.5|10396.5|10394.5|10395.3|10393.3|2709
1751031600000|2025-06-27 13:40:00|10396.1|10394.1|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|3657
1751031900000|2025-06-27 13:45:00|10396.9|10394.9|10398.9|10396.9|10398.9|10396.9|10396.5|10394.5|15287
1751032200000|2025-06-27 13:50:00|10398.5|10396.5|10397.7|10395.7|10398.5|10396.5|10397.7|10395.7|2402
1751032500000|2025-06-27 13:55:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|2213
1751032800000|2025-06-27 14:00:00|10397.7|10395.7|10398.5|10396.5|10398.9|10396.9|10397.7|10395.7|5329
1751033100000|2025-06-27 14:05:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|2937
1751033400000|2025-06-27 14:10:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|1956
1751033700000|2025-06-27 14:15:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|1557
1751034000000|2025-06-27 14:20:00|10400.8|10398.8|10400|10398|10400.8|10398.8|10400|10398|419
1751034300000|2025-06-27 14:25:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|2652
1751034600000|2025-06-27 14:30:00|10399.2|10397.2|10397.7|10395.7|10399.2|10397.2|10397.7|10395.7|2107
1751034900000|2025-06-27 14:35:00|10398.1|10396.1|10397.3|10395.3|10398.5|10396.5|10396.9|10394.9|3072
1751035200000|2025-06-27 14:40:00|10397.7|10395.7|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|808
1751035500000|2025-06-27 14:45:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|1201
1751035800000|2025-06-27 14:50:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|831
1751036100000|2025-06-27 14:55:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.1|10394.1|1568
1751036400000|2025-06-27 15:00:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|1706
1751036700000|2025-06-27 15:05:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10397.3|10395.3|2529
1751037000000|2025-06-27 15:10:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|499
1751037300000|2025-06-27 15:15:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|171
1751037600000|2025-06-27 15:20:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|980
1751037900000|2025-06-27 15:25:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|501
1751038200000|2025-06-27 15:30:00|10397.3|10395.3|10398.1|10396.1|10398.5|10396.5|10397.3|10395.3|2368
1751038500000|2025-06-27 15:35:00|10398.5|10396.5|10399.2|10397.2|10399.2|10397.2|10398.1|10396.1|1019
1751038800000|2025-06-27 15:40:00|||||||||984
1751039100000|2025-06-27 15:45:00|10398.9|10396.9|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|1144
1751039400000|2025-06-27 15:50:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1565
1751039700000|2025-06-27 15:55:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|426
1751040000000|2025-06-27 16:00:00|10399.6|10397.6|10400|10398|10400.4|10398.4|10399.6|10397.6|1322
1751040300000|2025-06-27 16:05:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|780
1751040600000|2025-06-27 16:10:00|||||||||961
1751040900000|2025-06-27 16:15:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|2350
1751041200000|2025-06-27 16:20:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1100
1751041500000|2025-06-27 16:25:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|747
1751041800000|2025-06-27 16:30:00|10401.6|10399.6|10402|10400|10402|10400|10401.2|10399.2|2871
1751042100000|2025-06-27 16:35:00|10401.8|10399.8|10401.6|10399.6|10402|10400|10401.6|10399.6|2289
1751042400000|2025-06-27 16:40:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|626
1751042700000|2025-06-27 16:45:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|1279
1751043000000|2025-06-27 16:50:00|10402.4|10400.4|10402.8|10400.8|10403|10401|10402|10400|3266
1751043300000|2025-06-27 16:55:00|||||||||1033
1751043600000|2025-06-27 17:00:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|731
1751043900000|2025-06-27 17:05:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|1430
1751044200000|2025-06-27 17:10:00|10403.3|10401.3|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|761
1751044500000|2025-06-27 17:15:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|1295
1751044800000|2025-06-27 17:20:00|10402.6|10400.6|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|599
1751045100000|2025-06-27 17:25:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|1625
1751045400000|2025-06-27 17:30:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|1231
1751045700000|2025-06-27 17:35:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|1633
1751046000000|2025-06-27 17:40:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.6|10399.6|972
1751046300000|2025-06-27 17:45:00|10402|10400|10403.1|10401.1|10403.5|10401.5|10402|10400|4079
1751046600000|2025-06-27 17:50:00|10402.8|10400.8|10401.6|10399.6|10402.8|10400.8|10401.6|10399.6|1746
1751046900000|2025-06-27 17:55:00|10402|10400|10402.4|10400.4|10402.8|10400.8|10402|10400|1896
1751047200000|2025-06-27 18:00:00|10402.8|10400.8|10402|10400|10403.1|10401.1|10402|10400|1390
1751047500000|2025-06-27 18:05:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|1221
1751047800000|2025-06-27 18:10:00|10402|10400|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|879
1751048100000|2025-06-27 18:15:00|10401.2|10399.2|10400|10398|10401.6|10399.6|10400|10398|1921
1751048400000|2025-06-27 18:20:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|1990
1751048700000|2025-06-27 18:25:00|10399.2|10397.2|10398.1|10396.1|10399.2|10397.2|10398.1|10396.1|2074
1751049000000|2025-06-27 18:30:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.1|10396.1|1582
1751049300000|2025-06-27 18:35:00|10398.5|10396.5|10398.1|10396.1|10398.9|10396.9|10397.7|10395.7|1010
1751049600000|2025-06-27 18:40:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|829
1751049900000|2025-06-27 18:45:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|1945
1751050200000|2025-06-27 18:50:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1212
1751050500000|2025-06-27 18:55:00|10398.5|10396.5|10399.6|10397.6|10399.6|10397.6|10398.5|10396.5|2633
1751050800000|2025-06-27 19:00:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|2353
1751051100000|2025-06-27 19:05:00|10398.9|10396.9|10398.1|10396.1|10399.2|10397.2|10398.1|10396.1|1838
1751051400000|2025-06-27 19:10:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.1|10396.1|939
1751051700000|2025-06-27 19:15:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|1023
1751052000000|2025-06-27 19:20:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|891
1751052300000|2025-06-27 19:25:00|10397.7|10395.7|10398.5|10396.5|10398.5|10396.5|10397.7|10395.7|1148
1751052600000|2025-06-27 19:30:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|296
1751052900000|2025-06-27 19:35:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|1750
1751053200000|2025-06-27 19:40:00|||||||||301
1751053500000|2025-06-27 19:45:00|10398.9|10396.9|10398.5|10396.5|10399.2|10397.2|10398.5|10396.5|4441
1751053800000|2025-06-27 19:50:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|2540
1751054100000|2025-06-27 19:55:00|10397.7|10395.7|10398.5|10396.5|10398.9|10396.9|10396.9|10394.9|2314
1751054400000|2025-06-27 20:00:00|10398.9|10396.9|10400|10398|10400|10398|10398.5|10396.5|2729
1751054700000|2025-06-27 20:05:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|358
1751055000000|2025-06-27 20:10:00|10400|10398|10400.4|10398.4|10400.8|10398.8|10400|10398|830
1751055300000|2025-06-27 20:15:00|10400|10398|10400|10398|10400|10398|10400|10398|95
1751055600000|2025-06-27 20:20:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|484
1751055900000|2025-06-27 20:25:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|1140
1751056200000|2025-06-27 20:30:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|468
1751056500000|2025-06-27 20:35:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|227
1751056800000|2025-06-27 20:40:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1321
1751057100000|2025-06-27 20:45:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1542
1751057400000|2025-06-27 20:50:00|10398.7|10396.7|10398.1|10396.1|10398.9|10396.9|10398.1|10396.1|1936
1751057700000|2025-06-27 20:55:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|857
1751234400000|2025-06-29 22:00:00|10398.9|10396.9|10398.1|10396.1|10399.2|10397.2|10397.3|10395.3|871
1751234700000|2025-06-29 22:05:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|452
1751235000000|2025-06-29 22:10:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|309
1751235300000|2025-06-29 22:15:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|95
1751235600000|2025-06-29 22:20:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|76
1751235900000|2025-06-29 22:25:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|188
1751236200000|2025-06-29 22:30:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|965
1751236500000|2025-06-29 22:35:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|572
1751236800000|2025-06-29 22:40:00|||||||||338
1751237100000|2025-06-29 22:45:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|162
1751237400000|2025-06-29 22:50:00|||||||||6
1751237700000|2025-06-29 22:55:00|||||||||10
1751238000000|2025-06-29 23:00:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|42
1751238300000|2025-06-29 23:05:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|27
1751238600000|2025-06-29 23:10:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|51
1751238900000|2025-06-29 23:15:00|10399|10397|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|13
1751239200000|2025-06-29 23:20:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|156
1751239500000|2025-06-29 23:25:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|45
1751239800000|2025-06-29 23:30:00|||||||||8
1751240100000|2025-06-29 23:35:00|||||||||22
1751240400000|2025-06-29 23:40:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|95
1751240700000|2025-06-29 23:45:00|10399|10397|10398.9|10396.9|10399|10397|10398.9|10396.9|49
1751241000000|2025-06-29 23:50:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|123
1751241300000|2025-06-29 23:55:00|10398.7|10396.7|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|319
1751241600000|2025-06-30 00:00:00|10399|10397|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|213
1751241900000|2025-06-30 00:05:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|524
1751242200000|2025-06-30 00:10:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|685
1751242500000|2025-06-30 00:15:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|436
1751242800000|2025-06-30 00:20:00|10399|10397|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|522
1751243100000|2025-06-30 00:25:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|62
1751243400000|2025-06-30 00:30:00|||||||||302
1751243700000|2025-06-30 00:35:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|77
1751244000000|2025-06-30 00:40:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|414
1751244300000|2025-06-30 00:45:00|||||||||6
1751244600000|2025-06-30 00:50:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|440
1751244900000|2025-06-30 00:55:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.6|10397.6|352
1751245200000|2025-06-30 01:00:00|10399.4|10397.4|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|179
1751245500000|2025-06-30 01:05:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|175
1751245800000|2025-06-30 01:10:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|289
1751246100000|2025-06-30 01:15:00|||||||||624
1751246400000|2025-06-30 01:20:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|163
1751246700000|2025-06-30 01:25:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|7
1751247000000|2025-06-30 01:30:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|70
1751247300000|2025-06-30 01:35:00|||||||||101
1751247600000|2025-06-30 01:40:00|10400|10398|10399.8|10397.8|10400|10398|10399.6|10397.6|74
1751247900000|2025-06-30 01:45:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|10
1751248200000|2025-06-30 01:50:00|10400|10398|10400|10398|10400|10398|10399.6|10397.6|105
1751248500000|2025-06-30 01:55:00|10399.6|10397.6|10399.6|10397.6|10399.8|10397.8|10399.6|10397.6|20
1751248800000|2025-06-30 02:00:00|10400|10398|10400|10398|10400|10398|10399.6|10397.6|599
1751249100000|2025-06-30 02:05:00|||||||||18
1751249400000|2025-06-30 02:10:00|10399.8|10397.8|10399.6|10397.6|10399.8|10397.8|10399.6|10397.6|69
1751249700000|2025-06-30 02:15:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|264
1751250000000|2025-06-30 02:20:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|153
1751250300000|2025-06-30 02:25:00|10399.4|10397.4|10399.2|10397.2|10399.4|10397.4|10399.2|10397.2|41
1751250600000|2025-06-30 02:30:00|||||||||133
1751250900000|2025-06-30 02:35:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|393
1751251200000|2025-06-30 02:40:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|706
1751251500000|2025-06-30 02:45:00|||||||||10
1751251800000|2025-06-30 02:50:00|||||||||68
1751252100000|2025-06-30 02:55:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|208
1751252400000|2025-06-30 03:00:00|10398.7|10396.7|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|122
1751252700000|2025-06-30 03:05:00|||||||||8
1751253000000|2025-06-30 03:10:00|||||||||1
1751253300000|2025-06-30 03:15:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|163
1751253600000|2025-06-30 03:20:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|76
1751253900000|2025-06-30 03:25:00|||||||||107
1751254200000|2025-06-30 03:30:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|159
1751254500000|2025-06-30 03:35:00|||||||||33
1751254800000|2025-06-30 03:40:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|229
1751255400000|2025-06-30 03:50:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.5|10395.5|380
1751255700000|2025-06-30 03:55:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|291
1751256300000|2025-06-30 04:05:00|||||||||36
1751256600000|2025-06-30 04:10:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|159
1751256900000|2025-06-30 04:15:00|||||||||182
1751257200000|2025-06-30 04:20:00|||||||||185
1751257500000|2025-06-30 04:25:00|||||||||2
1751257800000|2025-06-30 04:30:00|||||||||658
1751258100000|2025-06-30 04:35:00|||||||||24
1751258400000|2025-06-30 04:40:00|||||||||380
1751258700000|2025-06-30 04:45:00|||||||||13
1751259000000|2025-06-30 04:50:00|||||||||152
1751259300000|2025-06-30 04:55:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|265
1751259600000|2025-06-30 05:00:00|||||||||133
1751259900000|2025-06-30 05:05:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|206
1751260200000|2025-06-30 05:10:00|||||||||302
1751260500000|2025-06-30 05:15:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|25
1751260800000|2025-06-30 05:20:00|||||||||65
1751261100000|2025-06-30 05:25:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|131
1751261400000|2025-06-30 05:30:00|||||||||985
1751261700000|2025-06-30 05:35:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|946
1751262000000|2025-06-30 05:40:00|||||||||23
1751262300000|2025-06-30 05:45:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|1944
1751262600000|2025-06-30 05:50:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|225
1751262900000|2025-06-30 05:55:00|||||||||15
1751263200000|2025-06-30 06:00:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|716
1751263500000|2025-06-30 06:05:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|278
1751263800000|2025-06-30 06:10:00|||||||||70
1751264100000|2025-06-30 06:15:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|850
1751264400000|2025-06-30 06:20:00|10398.9|10396.9|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|1722
1751264700000|2025-06-30 06:25:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|833
1751265000000|2025-06-30 06:30:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|585
1751265300000|2025-06-30 06:35:00|10398.1|10396.1|10398.9|10396.9|10398.9|10396.9|10398.1|10396.1|212
1751265600000|2025-06-30 06:40:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|94
1751265900000|2025-06-30 06:45:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|869
1751266200000|2025-06-30 06:50:00|10398.9|10396.9|10399.2|10397.2|10399.4|10397.4|10398.9|10396.9|1221
1751266500000|2025-06-30 06:55:00|||||||||194
1751266800000|2025-06-30 07:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1245
1751267100000|2025-06-30 07:05:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|621
1751267400000|2025-06-30 07:10:00|10399.6|10397.6|10400.4|10398.4|10400.4|10398.4|10399.2|10397.2|1249
1751267700000|2025-06-30 07:15:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|436
1751268000000|2025-06-30 07:20:00|10400.2|10398.2|10400.4|10398.4|10400.4|10398.4|10400|10398|503
1751268300000|2025-06-30 07:25:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|725
1751268600000|2025-06-30 07:30:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|1119
1751268900000|2025-06-30 07:35:00|10400|10398|10400|10398|10400|10398|10400|10398|211
1751269200000|2025-06-30 07:40:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|599
1751269500000|2025-06-30 07:45:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|2193
1751269800000|2025-06-30 07:50:00|||||||||89
1751270100000|2025-06-30 07:55:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|149
1751270400000|2025-06-30 08:00:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400|10398|1458
1751270700000|2025-06-30 08:05:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|562
1751271000000|2025-06-30 08:10:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|691
1751271300000|2025-06-30 08:15:00|10400.4|10398.4|10401.6|10399.6|10401.6|10399.6|10400.4|10398.4|910
1751271600000|2025-06-30 08:20:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|1593
1751271900000|2025-06-30 08:25:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|846
1751272200000|2025-06-30 08:30:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|2007
1751272500000|2025-06-30 08:35:00|10401.4|10399.4|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|1446
1751272800000|2025-06-30 08:40:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|706
1751273100000|2025-06-30 08:45:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|151
1751273400000|2025-06-30 08:50:00|||||||||473
1751273700000|2025-06-30 08:55:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|791
1751274000000|2025-06-30 09:00:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|555
1751274300000|2025-06-30 09:05:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|154
1751274600000|2025-06-30 09:10:00|||||||||171
1751274900000|2025-06-30 09:15:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|147
1751275200000|2025-06-30 09:20:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|603
1751275500000|2025-06-30 09:25:00|10401.8|10399.8|10401.6|10399.6|10402|10400|10401.6|10399.6|502
1751275800000|2025-06-30 09:30:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|505
1751276100000|2025-06-30 09:35:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|1089
1751276400000|2025-06-30 09:40:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|557
1751276700000|2025-06-30 09:45:00|10401.4|10399.4|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|246
1751277000000|2025-06-30 09:50:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|419
1751277300000|2025-06-30 09:55:00|||||||||309
1751277600000|2025-06-30 10:00:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|328
1751277900000|2025-06-30 10:05:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|512
1751278200000|2025-06-30 10:10:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|1189
1751278500000|2025-06-30 10:15:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|594
1751278800000|2025-06-30 10:20:00|||||||||183
1751279100000|2025-06-30 10:25:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|414
1751279400000|2025-06-30 10:30:00|10401.4|10399.4|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|1329
1751279700000|2025-06-30 10:35:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|1112
1751280000000|2025-06-30 10:40:00|10401.2|10399.2|10402|10400|10402|10400|10401.2|10399.2|1102
1751280300000|2025-06-30 10:45:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|1548
1751280600000|2025-06-30 10:50:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|508
1751280900000|2025-06-30 10:55:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|342
1751281200000|2025-06-30 11:00:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|345
1751281500000|2025-06-30 11:05:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|170
1751281800000|2025-06-30 11:10:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|381
1751282100000|2025-06-30 11:15:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|924
1751282400000|2025-06-30 11:20:00|10402.6|10400.6|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|205
1751282700000|2025-06-30 11:25:00|10402|10400|10402|10400|10402|10400|10402|10400|1721
1751283000000|2025-06-30 11:30:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.6|10399.6|580
1751283300000|2025-06-30 11:35:00|10402|10400|10401.6|10399.6|10402|10400|10401.2|10399.2|1369
1751283600000|2025-06-30 11:40:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10400.8|10398.8|3748
1751283900000|2025-06-30 11:45:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|2030
1751284200000|2025-06-30 11:50:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|728
1751284500000|2025-06-30 11:55:00|10401.2|10399.2|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|2423
1751284800000|2025-06-30 12:00:00|10401.2|10399.2|10402|10400|10402|10400|10400.8|10398.8|3618
1751285100000|2025-06-30 12:05:00|10402.4|10400.4|10401.6|10399.6|10402.4|10400.4|10401.6|10399.6|1586
1751285400000|2025-06-30 12:10:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|1619
1751285700000|2025-06-30 12:15:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|1469
1751286000000|2025-06-30 12:20:00|10401.6|10399.6|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|1548
1751286300000|2025-06-30 12:25:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|1768
1751286600000|2025-06-30 12:30:00|10401.2|10399.2|10400.4|10398.4|10401.2|10399.2|10399.6|10397.6|1716
1751286900000|2025-06-30 12:35:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|816
1751287200000|2025-06-30 12:40:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|1090
1751287500000|2025-06-30 12:45:00|10400.4|10398.4|10399.6|10397.6|10400.4|10398.4|10399.6|10397.6|877
1751287800000|2025-06-30 12:50:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|1390
1751288100000|2025-06-30 12:55:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|1725
1751288400000|2025-06-30 13:00:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|2317
1751288700000|2025-06-30 13:05:00|10400|10398|10400|10398|10400.4|10398.4|10399.6|10397.6|3908
1751289000000|2025-06-30 13:10:00|10400.4|10398.4|10401.6|10399.6|10401.6|10399.6|10400.4|10398.4|659
1751289300000|2025-06-30 13:15:00|10401.2|10399.2|10402|10400|10402.4|10400.4|10401.2|10399.2|2053
1751289600000|2025-06-30 13:20:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10401.6|10399.6|3924
1751289900000|2025-06-30 13:25:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10402|10400|1575
1751290200000|2025-06-30 13:30:00|10402.8|10400.8|10402|10400|10402.8|10400.8|10402|10400|1669
1751290500000|2025-06-30 13:35:00|10401.6|10399.6|10402|10400|10402|10400|10401.6|10399.6|3813
1751290800000|2025-06-30 13:40:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|2144
1751291100000|2025-06-30 13:45:00|10402.2|10400.2|10400|10398|10402.4|10400.4|10399.6|10397.6|5187
1751291400000|2025-06-30 13:50:00|10400.4|10398.4|10400|10398|10400.8|10398.8|10400|10398|4931
1751291700000|2025-06-30 13:55:00|10400.4|10398.4|10401.2|10399.2|10401.2|10399.2|10400|10398|1989
1751292000000|2025-06-30 14:00:00|10401.6|10399.6|10401.2|10399.2|10402|10400|10400.8|10398.8|3216
1751292300000|2025-06-30 14:05:00|10400.8|10398.8|10399.6|10397.6|10401.2|10399.2|10399.6|10397.6|3641
1751292600000|2025-06-30 14:10:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|1988
1751292900000|2025-06-30 14:15:00|10399.6|10397.6|10398.5|10396.5|10399.6|10397.6|10398.5|10396.5|2405
1751293200000|2025-06-30 14:20:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|1312
1751293500000|2025-06-30 14:25:00|10399.6|10397.6|10399.2|10397.2|10400|10398|10399.2|10397.2|1753
1751293800000|2025-06-30 14:30:00|10399.6|10397.6|10400|10398|10400.4|10398.4|10399.2|10397.2|3683
1751294100000|2025-06-30 14:35:00|10400.4|10398.4|10400|10398|10400.8|10398.8|10400|10398|2729
1751294400000|2025-06-30 14:40:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|1799
1751294700000|2025-06-30 14:45:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|1750
1751295000000|2025-06-30 14:50:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|2439
1751295300000|2025-06-30 14:55:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|2690
1751295600000|2025-06-30 15:00:00|10400|10398|10401.2|10399.2|10401.2|10399.2|10400|10398|2053
1751295900000|2025-06-30 15:05:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|2337
1751296200000|2025-06-30 15:10:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|1756
1751296500000|2025-06-30 15:15:00|10401.2|10399.2|10400.4|10398.4|10401.2|10399.2|10400|10398|2190
1751296800000|2025-06-30 15:20:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|851
1751297100000|2025-06-30 15:25:00|10400|10398|10400.4|10398.4|10400.8|10398.8|10400|10398|8558
1751297400000|2025-06-30 15:30:00|10400|10398|10398.9|10396.9|10400.4|10398.4|10398.5|10396.5|2795
1751297700000|2025-06-30 15:35:00|10398.5|10396.5|10398.1|10396.1|10398.9|10396.9|10398.1|10396.1|4196
1751298000000|2025-06-30 15:40:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|1406
1751298300000|2025-06-30 15:45:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|1825
1751298600000|2025-06-30 15:50:00|10397.7|10395.7|10398.9|10396.9|10398.9|10396.9|10397.7|10395.7|3321
1751298900000|2025-06-30 15:55:00|10398.5|10396.5|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|984
1751299200000|2025-06-30 16:00:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|628
1751299500000|2025-06-30 16:05:00|10399.2|10397.2|10398.9|10396.9|10399.6|10397.6|10398.5|10396.5|2280
1751299800000|2025-06-30 16:10:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|1071
1751300100000|2025-06-30 16:15:00|10398.9|10396.9|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|1248
1751300400000|2025-06-30 16:20:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|2403
1751300700000|2025-06-30 16:25:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|2112
1751301000000|2025-06-30 16:30:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400|10398|2022
1751301300000|2025-06-30 16:35:00|10400.8|10398.8|10400|10398|10400.8|10398.8|10399.6|10397.6|1517
1751301600000|2025-06-30 16:40:00|10400.2|10398.2|10401.6|10399.6|10401.6|10399.6|10400|10398|2528
1751301900000|2025-06-30 16:45:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10400.8|10398.8|7908
1751302200000|2025-06-30 16:50:00|10401.2|10399.2|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|597
1751302500000|2025-06-30 16:55:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|1472
1751302800000|2025-06-30 17:00:00|10401.6|10399.6|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|1175
1751303100000|2025-06-30 17:05:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|3351
1751303400000|2025-06-30 17:10:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.2|10399.2|2086
1751303700000|2025-06-30 17:15:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|915
1751304000000|2025-06-30 17:20:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|979
1751304300000|2025-06-30 17:25:00|||||||||740
1751304600000|2025-06-30 17:30:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10401.6|10399.6|1905
1751304900000|2025-06-30 17:35:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|1362
1751305200000|2025-06-30 17:40:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|1136
1751305500000|2025-06-30 17:45:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1076
1751305800000|2025-06-30 17:50:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|803
1751306100000|2025-06-30 17:55:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|1250
1751306400000|2025-06-30 18:00:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|514
1751306700000|2025-06-30 18:05:00|||||||||130
1751307000000|2025-06-30 18:10:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|1089
1751307300000|2025-06-30 18:15:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|2509
1751307600000|2025-06-30 18:20:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|2726
1751307900000|2025-06-30 18:25:00|10401.2|10399.2|10401.6|10399.6|10402|10400|10401.2|10399.2|1559
1751308200000|2025-06-30 18:30:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10401.6|10399.6|1360
1751308500000|2025-06-30 18:35:00|||||||||573
1751308800000|2025-06-30 18:40:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|598
1751309100000|2025-06-30 18:45:00|||||||||239
1751309400000|2025-06-30 18:50:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|1260
1751309700000|2025-06-30 18:55:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|3848
1751310000000|2025-06-30 19:00:00|10402|10400|10403.1|10401.1|10403.1|10401.1|10402|10400|2646
1751310300000|2025-06-30 19:05:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|1272
1751310600000|2025-06-30 19:10:00|10402.8|10400.8|10402.8|10400.8|10403|10401|10402.8|10400.8|1084
1751310900000|2025-06-30 19:15:00|10402.4|10400.4|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|2551
1751311200000|2025-06-30 19:20:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|1492
1751311500000|2025-06-30 19:25:00|10402.8|10400.8|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|663
1751311800000|2025-06-30 19:30:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|7875
1751312100000|2025-06-30 19:35:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|1632
1751312400000|2025-06-30 19:40:00|10402.8|10400.8|10402.4|10400.4|10403.1|10401.1|10402.4|10400.4|2569
1751312700000|2025-06-30 19:45:00|10402.8|10400.8|10403.5|10401.5|10403.5|10401.5|10402.8|10400.8|3716
1751313000000|2025-06-30 19:50:00|10403.7|10401.7|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|3964
1751313300000|2025-06-30 19:55:00|10403.9|10401.9|10403.3|10401.3|10403.9|10401.9|10402.4|10400.4|10485
1751313600000|2025-06-30 20:00:00|10403.5|10401.5|10401.6|10399.6|10403.5|10401.5|10401.6|10399.6|13603
1751313900000|2025-06-30 20:05:00|10401.2|10399.2|10402|10400|10402|10400|10401.2|10399.2|4445
1751314200000|2025-06-30 20:10:00|10401.6|10399.6|10400.8|10398.8|10401.6|10399.6|10400.8|10398.8|2343
1751314500000|2025-06-30 20:15:00|10401.2|10399.2|10402|10400|10402|10400|10401.2|10399.2|2051
1751314800000|2025-06-30 20:20:00|10401.6|10399.6|10402.4|10400.4|10402.4|10400.4|10401.6|10399.6|1926
1751315100000|2025-06-30 20:25:00|10402|10400|10402|10400|10402|10400|10402|10400|1650
1751315400000|2025-06-30 20:30:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|2276
1751315700000|2025-06-30 20:35:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|1958
1751316000000|2025-06-30 20:40:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|3850
1751316300000|2025-06-30 20:45:00|10400.8|10398.8|10401.6|10399.6|10401.6|10399.6|10400.8|10398.8|3521
1751316600000|2025-06-30 20:50:00|10401.2|10399.2|10402|10400|10402|10400|10401.2|10399.2|4334
1751316900000|2025-06-30 20:55:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|2389
1751320800000|2025-06-30 22:00:00|10402.4|10400.4|10401.6|10399.6|10402.8|10400.8|10401.2|10399.2|1259
1751321100000|2025-06-30 22:05:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|260
1751321400000|2025-06-30 22:10:00|10401.4|10399.4|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|123
1751321700000|2025-06-30 22:15:00|||||||||50
1751322300000|2025-06-30 22:25:00|||||||||3
1751322600000|2025-06-30 22:30:00|||||||||116
1751322900000|2025-06-30 22:35:00|||||||||66
1751323200000|2025-06-30 22:40:00|||||||||25
1751324100000|2025-06-30 22:55:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|75
1751324400000|2025-06-30 23:00:00|10401|10399|10401.2|10399.2|10401.2|10399.2|10401|10399|63
1751324700000|2025-06-30 23:05:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|20
1751325300000|2025-06-30 23:15:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|301
1751325600000|2025-06-30 23:20:00|||||||||18
1751325900000|2025-06-30 23:25:00|10401.4|10399.4|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|251
1751326200000|2025-06-30 23:30:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|90
1751326500000|2025-06-30 23:35:00|||||||||3
1751326800000|2025-06-30 23:40:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|910
1751327100000|2025-06-30 23:45:00|||||||||2764
1751327400000|2025-06-30 23:50:00|||||||||41
1751327700000|2025-06-30 23:55:00|||||||||396
1751328000000|2025-07-01 00:00:00|||||||||59
1751328300000|2025-07-01 00:05:00|10402|10400|10402|10400|10402|10400|10402|10400|176
1751328600000|2025-07-01 00:10:00|10401.8|10399.8|10401.6|10399.6|10402|10400|10401.6|10399.6|176
1751328900000|2025-07-01 00:15:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|202
1751329200000|2025-07-01 00:20:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|103
1751329500000|2025-07-01 00:25:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|79
1751329800000|2025-07-01 00:30:00|10401.6|10399.6|10401.6|10399.6|10401.8|10399.8|10401.6|10399.6|219
1751330100000|2025-07-01 00:35:00|||||||||187
1751330400000|2025-07-01 00:40:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1004
1751330700000|2025-07-01 00:45:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|343
1751331000000|2025-07-01 00:50:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|358
1751331300000|2025-07-01 00:55:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|165
1751331600000|2025-07-01 01:00:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|261
1751331900000|2025-07-01 01:05:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|251
1751332200000|2025-07-01 01:10:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|195
1751332500000|2025-07-01 01:15:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|83
1751332800000|2025-07-01 01:20:00|10402|10400|10402|10400|10402|10400|10402|10400|549
1751333100000|2025-07-01 01:25:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|543
1751333400000|2025-07-01 01:30:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|546
1751333700000|2025-07-01 01:35:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|342
1751334000000|2025-07-01 01:40:00|10402.2|10400.2|10402.4|10400.4|10402.8|10400.8|10402.2|10400.2|447
1751334300000|2025-07-01 01:45:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|250
1751334600000|2025-07-01 01:50:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10402|10400|207
1751334900000|2025-07-01 01:55:00|||||||||2
1751335200000|2025-07-01 02:00:00|10402|10400|10402|10400|10402.2|10400.2|10402|10400|902
1751335800000|2025-07-01 02:10:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|372
1751336100000|2025-07-01 02:15:00|||||||||2
1751336400000|2025-07-01 02:20:00|||||||||16
1751336700000|2025-07-01 02:25:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|109
1751337000000|2025-07-01 02:30:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|199
1751337300000|2025-07-01 02:35:00|||||||||34
1751337600000|2025-07-01 02:40:00|10402|10400|10401.6|10399.6|10402|10400|10401.6|10399.6|266
1751337900000|2025-07-01 02:45:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|342
1751338200000|2025-07-01 02:50:00|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|10401.6|10399.6|52
1751338500000|2025-07-01 02:55:00|||||||||42
1751338800000|2025-07-01 03:00:00|||||||||105
1751339100000|2025-07-01 03:05:00|||||||||58
1751339400000|2025-07-01 03:10:00|||||||||8
1751339700000|2025-07-01 03:15:00|||||||||65
1751340300000|2025-07-01 03:25:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|254
1751340600000|2025-07-01 03:30:00|||||||||17
1751340900000|2025-07-01 03:35:00|10402|10400|10402|10400|10402|10400|10402|10400|54
1751341200000|2025-07-01 03:40:00|||||||||27
1751341500000|2025-07-01 03:45:00|||||||||2
1751341800000|2025-07-01 03:50:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|46
1751342100000|2025-07-01 03:55:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|82
1751342400000|2025-07-01 04:00:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|208
1751342700000|2025-07-01 04:05:00|10402.6|10400.6|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|486
1751343000000|2025-07-01 04:10:00|10402.6|10400.6|10402.8|10400.8|10402.8|10400.8|10402.6|10400.6|153
1751343300000|2025-07-01 04:15:00|||||||||102
1751343600000|2025-07-01 04:20:00|10403.1|10401.1|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|324
1751343900000|2025-07-01 04:25:00|||||||||169
1751344200000|2025-07-01 04:30:00|10403.1|10401.1|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|235
1751344500000|2025-07-01 04:35:00|||||||||114
1751344800000|2025-07-01 04:40:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|269
1751345100000|2025-07-01 04:45:00|||||||||53
1751345400000|2025-07-01 04:50:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|94
1751345700000|2025-07-01 04:55:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10403.1|10401.1|82
1751346000000|2025-07-01 05:00:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|58
1751346300000|2025-07-01 05:05:00|||||||||30
1751346600000|2025-07-01 05:10:00|10403.5|10401.5|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|988
1751346900000|2025-07-01 05:15:00|||||||||16
1751347200000|2025-07-01 05:20:00|||||||||69
1751347500000|2025-07-01 05:25:00|||||||||2
1751347800000|2025-07-01 05:30:00|||||||||77
1751348100000|2025-07-01 05:35:00|||||||||10
1751348400000|2025-07-01 05:40:00|10404.1|10402.1|10403.9|10401.9|10404.1|10402.1|10403.9|10401.9|810
1751348700000|2025-07-01 05:45:00|10403.1|10401.1|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|593
1751349000000|2025-07-01 05:50:00|10402.4|10400.4|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|505
1751349300000|2025-07-01 05:55:00|||||||||39
1751349600000|2025-07-01 06:00:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|703
1751349900000|2025-07-01 06:05:00|||||||||9
1751350200000|2025-07-01 06:10:00|10402.4|10400.4|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|458
1751350500000|2025-07-01 06:15:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|168
1751350800000|2025-07-01 06:20:00|10402.8|10400.8|10402.4|10400.4|10402.8|10400.8|10402.4|10400.4|105
1751351100000|2025-07-01 06:25:00|10402.6|10400.6|10402.8|10400.8|10402.8|10400.8|10402.6|10400.6|388
1751351400000|2025-07-01 06:30:00|||||||||279
1751351700000|2025-07-01 06:35:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|515
1751352000000|2025-07-01 06:40:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|351
1751352300000|2025-07-01 06:45:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|694
1751352600000|2025-07-01 06:50:00|10403|10401|10403.1|10401.1|10403.1|10401.1|10402.8|10400.8|237
1751352900000|2025-07-01 06:55:00|||||||||280
1751353200000|2025-07-01 07:00:00|10402.8|10400.8|10403.1|10401.1|10403.5|10401.5|10402.8|10400.8|1118
1751353500000|2025-07-01 07:05:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10402.8|10400.8|919
1751353800000|2025-07-01 07:10:00|10403.5|10401.5|10403.9|10401.9|10403.9|10401.9|10403.5|10401.5|499
1751354100000|2025-07-01 07:15:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|1240
1751354400000|2025-07-01 07:20:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|1837
1751354700000|2025-07-01 07:25:00|10403.9|10401.9|10403.9|10401.9|10404.3|10402.3|10403.9|10401.9|974
1751355000000|2025-07-01 07:30:00|10403.5|10401.5|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|527
1751355300000|2025-07-01 07:35:00|10404.7|10402.7|10405.1|10403.1|10405.5|10403.5|10404.5|10402.5|2530
1751355600000|2025-07-01 07:40:00|10404.7|10402.7|10407.1|10405.1|10407.1|10405.1|10404.7|10402.7|1852
1751355900000|2025-07-01 07:45:00|10406.7|10404.7|10406.7|10404.7|10407.1|10405.1|10406.7|10404.7|992
1751356200000|2025-07-01 07:50:00|10406.3|10404.3|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|2075
1751356500000|2025-07-01 07:55:00|10405.9|10403.9|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|664
1751356800000|2025-07-01 08:00:00|10406.3|10404.3|10407.1|10405.1|10407.1|10405.1|10406.3|10404.3|609
1751357100000|2025-07-01 08:05:00|10406.7|10404.7|10406.3|10404.3|10407.1|10405.1|10405.9|10403.9|663
1751357400000|2025-07-01 08:10:00|10405.9|10403.9|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|1556
1751357700000|2025-07-01 08:15:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|2288
1751358000000|2025-07-01 08:20:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|722
1751358300000|2025-07-01 08:25:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|757
1751358600000|2025-07-01 08:30:00|10404.7|10402.7|10404.7|10402.7|10405.5|10403.5|10404.3|10402.3|1575
1751358900000|2025-07-01 08:35:00|10404.3|10402.3|10405.1|10403.1|10405.1|10403.1|10404.3|10402.3|528
1751359200000|2025-07-01 08:40:00|10404.7|10402.7|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|854
1751359500000|2025-07-01 08:45:00|10404.7|10402.7|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|133
1751359800000|2025-07-01 08:50:00|10404.7|10402.7|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|221
1751360100000|2025-07-01 08:55:00|10405.5|10403.5|10404.7|10402.7|10405.5|10403.5|10404.7|10402.7|793
1751360400000|2025-07-01 09:00:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|793
1751360700000|2025-07-01 09:05:00|10404.3|10402.3|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|596
1751361000000|2025-07-01 09:10:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|459
1751361300000|2025-07-01 09:15:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|680
1751361600000|2025-07-01 09:20:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|882
1751361900000|2025-07-01 09:25:00|10404.3|10402.3|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|488
1751362200000|2025-07-01 09:30:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|744
1751362500000|2025-07-01 09:35:00|10405.1|10403.1|10404.7|10402.7|10405.1|10403.1|10404.7|10402.7|395
1751362800000|2025-07-01 09:40:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10404.9|10402.9|461
1751363100000|2025-07-01 09:45:00|10404.7|10402.7|10405.1|10403.1|10405.1|10403.1|10404.7|10402.7|45
1751363400000|2025-07-01 09:50:00|10405.5|10403.5|10405.1|10403.1|10405.5|10403.5|10404.7|10402.7|230
1751363700000|2025-07-01 09:55:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.7|10402.7|1098
1751364000000|2025-07-01 10:00:00|10405.9|10403.9|10405.9|10403.9|10405.9|10403.9|10405.5|10403.5|957
1751364300000|2025-07-01 10:05:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.5|10403.5|961
1751364600000|2025-07-01 10:10:00|||||||||302
1751364900000|2025-07-01 10:15:00|||||||||31
1751365200000|2025-07-01 10:20:00|||||||||206
1751365500000|2025-07-01 10:25:00|10406.3|10404.3|10406.3|10404.3|10406.3|10404.3|10405.9|10403.9|595
1751365800000|2025-07-01 10:30:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10406.3|10404.3|593
1751366100000|2025-07-01 10:35:00|10406.7|10404.7|10405.9|10403.9|10406.7|10404.7|10405.9|10403.9|741
1751366400000|2025-07-01 10:40:00|10405.5|10403.5|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|1615
1751366700000|2025-07-01 10:45:00|10406.7|10404.7|10406.3|10404.3|10406.7|10404.7|10405.9|10403.9|828
1751367000000|2025-07-01 10:50:00|10406.7|10404.7|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|722
1751367300000|2025-07-01 10:55:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|810
1751367600000|2025-07-01 11:00:00|10406.3|10404.3|10406.7|10404.7|10406.7|10404.7|10406.3|10404.3|566
1751367900000|2025-07-01 11:05:00|10407.1|10405.1|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|1147
1751368200000|2025-07-01 11:10:00|10406.7|10404.7|10407.1|10405.1|10407.1|10405.1|10406.7|10404.7|3673
1751368500000|2025-07-01 11:15:00|10406.7|10404.7|10405.9|10403.9|10406.7|10404.7|10405.9|10403.9|278
1751368800000|2025-07-01 11:20:00|10406.3|10404.3|10405.5|10403.5|10406.3|10404.3|10405.5|10403.5|2335
1751369100000|2025-07-01 11:25:00|10405.9|10403.9|10406.7|10404.7|10406.7|10404.7|10405.5|10403.5|4684
1751369400000|2025-07-01 11:30:00|10406.3|10404.3|10405.9|10403.9|10406.3|10404.3|10405.9|10403.9|1470
1751369700000|2025-07-01 11:35:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|1263
1751370000000|2025-07-01 11:40:00|10405.9|10403.9|10406.3|10404.3|10406.3|10404.3|10405.5|10403.5|3959
1751370300000|2025-07-01 11:45:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.1|10403.1|1106
1751370600000|2025-07-01 11:50:00|10405.1|10403.1|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|1149
1751370900000|2025-07-01 11:55:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|999
1751371200000|2025-07-01 12:00:00|10405.1|10403.1|10404.3|10402.3|10405.1|10403.1|10403.9|10401.9|2393
1751371500000|2025-07-01 12:05:00|10404.7|10402.7|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|1640
1751371800000|2025-07-01 12:10:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|1881
1751372100000|2025-07-01 12:15:00|10403.9|10401.9|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|1534
1751372400000|2025-07-01 12:20:00|10403.9|10401.9|10402|10400|10403.9|10401.9|10401.6|10399.6|3279
1751372700000|2025-07-01 12:25:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10400.8|10398.8|3030
1751373000000|2025-07-01 12:30:00|10400.8|10398.8|10401.6|10399.6|10402|10400|10400.8|10398.8|1765
1751373300000|2025-07-01 12:35:00|10401.2|10399.2|10402.4|10400.4|10402.4|10400.4|10401.2|10399.2|789
1751373600000|2025-07-01 12:40:00|10402.8|10400.8|10401.2|10399.2|10402.8|10400.8|10401.2|10399.2|1286
1751373900000|2025-07-01 12:45:00|10401.6|10399.6|10401.2|10399.2|10402|10400|10401.2|10399.2|1762
1751374200000|2025-07-01 12:50:00|10400.8|10398.8|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|1204
1751374500000|2025-07-01 12:55:00|10401|10399|10400.4|10398.4|10401.2|10399.2|10400.4|10398.4|2424
1751374800000|2025-07-01 13:00:00|10400.8|10398.8|10400|10398|10400.8|10398.8|10399.2|10397.2|5128
1751375100000|2025-07-01 13:05:00|10400.4|10398.4|10399.2|10397.2|10400.4|10398.4|10399.2|10397.2|4485
1751375400000|2025-07-01 13:10:00|10398.9|10396.9|10398.5|10396.5|10399.2|10397.2|10398.5|10396.5|2679
1751375700000|2025-07-01 13:15:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10397.7|10395.7|2398
1751376000000|2025-07-01 13:20:00|10398.1|10396.1|10397.7|10395.7|10398.5|10396.5|10397.3|10395.3|2374
1751376300000|2025-07-01 13:25:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|2268
1751376600000|2025-07-01 13:30:00|10396.9|10394.9|10397.3|10395.3|10397.7|10395.7|10396.5|10394.5|5207
1751376900000|2025-07-01 13:35:00|10397.7|10395.7|10398.5|10396.5|10398.9|10396.9|10397.3|10395.3|3588
1751377200000|2025-07-01 13:40:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|2893
1751377500000|2025-07-01 13:45:00|10397.9|10395.9|10400.4|10398.4|10400.8|10398.8|10395.7|10393.7|11394
1751377800000|2025-07-01 13:50:00|10400|10398|10400|10398|10401.2|10399.2|10399.2|10397.2|8910
1751378100000|2025-07-01 13:55:00|10399.6|10397.6|10401|10399|10401.2|10399.2|10399.6|10397.6|3914
1751378400000|2025-07-01 14:00:00|10401.2|10399.2|10394.9|10392.9|10401.4|10399.4|10394.2|10392.2|20716
1751378700000|2025-07-01 14:05:00|10395.3|10393.3|10391.8|10389.8|10395.3|10393.3|10391.8|10389.8|10493
1751379000000|2025-07-01 14:10:00|10391.4|10389.4|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|8226
1751379300000|2025-07-01 14:15:00|10392.6|10390.6|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|6985
1751379600000|2025-07-01 14:20:00|10392.2|10390.2|10391|10389|10392.6|10390.6|10391|10389|2148
1751379900000|2025-07-01 14:25:00|10390.6|10388.6|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|6382
1751380200000|2025-07-01 14:30:00|10391.8|10389.8|10392.6|10390.6|10393|10391|10391.4|10389.4|5522
1751380500000|2025-07-01 14:35:00|10392.2|10390.2|10393.4|10391.4|10393.4|10391.4|10391.4|10389.4|2560
1751380800000|2025-07-01 14:40:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|3010
1751381100000|2025-07-01 14:45:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|3686
1751381400000|2025-07-01 14:50:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|3593
1751381700000|2025-07-01 14:55:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10392.6|10390.6|1796
1751382000000|2025-07-01 15:00:00|10392.6|10390.6|10391.8|10389.8|10393|10391|10391.8|10389.8|3292
1751382300000|2025-07-01 15:05:00|10392.2|10390.2|10393.4|10391.4|10393.4|10391.4|10391.8|10389.8|2433
1751382600000|2025-07-01 15:10:00|10393|10391|10394.2|10392.2|10394.6|10392.6|10393|10391|2053
1751382900000|2025-07-01 15:15:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|2554
1751383200000|2025-07-01 15:20:00|10394.2|10392.2|10392.6|10390.6|10394.2|10392.2|10392.6|10390.6|7064
1751383500000|2025-07-01 15:25:00|10393|10391|10392.6|10390.6|10393|10391|10392.2|10390.2|1336
1751383800000|2025-07-01 15:30:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|3687
1751384100000|2025-07-01 15:35:00|10391.4|10389.4|10391|10389|10391.8|10389.8|10391|10389|1608
1751384400000|2025-07-01 15:40:00|10390.6|10388.6|10390.3|10388.3|10391|10389|10390.3|10388.3|3145
1751384700000|2025-07-01 15:45:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|1044
1751385000000|2025-07-01 15:50:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|1696
1751385300000|2025-07-01 15:55:00|10389.7|10387.7|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|780
1751385600000|2025-07-01 16:00:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2748
1751385900000|2025-07-01 16:05:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|1574
1751386200000|2025-07-01 16:10:00|10390.1|10388.1|10389.9|10387.9|10390.1|10388.1|10389.5|10387.5|2079
1751386500000|2025-07-01 16:15:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1740
1751386800000|2025-07-01 16:20:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1018
1751387100000|2025-07-01 16:25:00|10390.6|10388.6|10391|10389|10391|10389|10390.3|10388.3|1929
1751387400000|2025-07-01 16:30:00|10390.6|10388.6|10391|10389|10391.4|10389.4|10390.6|10388.6|1221
1751387700000|2025-07-01 16:35:00|10390.8|10388.8|10390.3|10388.3|10391|10389|10390.3|10388.3|1267
1751388000000|2025-07-01 16:40:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1660
1751388300000|2025-07-01 16:45:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1585
1751388600000|2025-07-01 16:50:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1643
1751388900000|2025-07-01 16:55:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|522
1751389200000|2025-07-01 17:00:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|1145
1751389500000|2025-07-01 17:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|1162
1751389800000|2025-07-01 17:10:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|1879
1751390100000|2025-07-01 17:15:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|7361
1751390400000|2025-07-01 17:20:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|921
1751390700000|2025-07-01 17:25:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|1348
1751391000000|2025-07-01 17:30:00|10391.4|10389.4|10391|10389|10391.8|10389.8|10391|10389|1722
1751391300000|2025-07-01 17:35:00|||||||||135
1751391600000|2025-07-01 17:40:00|||||||||508
1751391900000|2025-07-01 17:45:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|932
1751392200000|2025-07-01 17:50:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|3637
1751392500000|2025-07-01 17:55:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|1738
1751392800000|2025-07-01 18:00:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1548
1751393100000|2025-07-01 18:05:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|1343
1751393400000|2025-07-01 18:10:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|823
1751393700000|2025-07-01 18:15:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|587
1751394000000|2025-07-01 18:20:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|751
1751394300000|2025-07-01 18:25:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|489
1751394600000|2025-07-01 18:30:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|786
1751394900000|2025-07-01 18:35:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|2063
1751395200000|2025-07-01 18:40:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|794
1751395500000|2025-07-01 18:45:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2085
1751395800000|2025-07-01 18:50:00|||||||||177
1751396100000|2025-07-01 18:55:00|10390.3|10388.3|10391|10389|10391|10389|10389.9|10387.9|7119
1751396400000|2025-07-01 19:00:00|10390.6|10388.6|10391.4|10389.4|10391.8|10389.8|10390.6|10388.6|5340
1751396700000|2025-07-01 19:05:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1164
1751397000000|2025-07-01 19:10:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|1813
1751397300000|2025-07-01 19:15:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|604
1751397600000|2025-07-01 19:20:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1268
1751397900000|2025-07-01 19:25:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|689
1751398200000|2025-07-01 19:30:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1446
1751398500000|2025-07-01 19:35:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|2118
1751398800000|2025-07-01 19:40:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1664
1751399100000|2025-07-01 19:45:00|||||||||1995
1751399400000|2025-07-01 19:50:00|10389.9|10387.9|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|1687
1751399700000|2025-07-01 19:55:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|2669
1751400000000|2025-07-01 20:00:00|10390.3|10388.3|10391|10389|10391|10389|10390.3|10388.3|1588
1751400300000|2025-07-01 20:05:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|616
1751400600000|2025-07-01 20:10:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|550
1751400900000|2025-07-01 20:15:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|3328
1751401200000|2025-07-01 20:20:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|571
1751401500000|2025-07-01 20:25:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|219
1751401800000|2025-07-01 20:30:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1886
1751402100000|2025-07-01 20:35:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|1155
1751402400000|2025-07-01 20:40:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1151
1751402700000|2025-07-01 20:45:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|887
1751403000000|2025-07-01 20:50:00|10391.2|10389.2|10391.4|10389.4|10391.4|10389.4|10391.2|10389.2|1948
1751403300000|2025-07-01 20:55:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|2357
1751407200000|2025-07-01 22:00:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|479
1751407500000|2025-07-01 22:05:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|444
1751407800000|2025-07-01 22:10:00|10392|10390|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|20
1751408100000|2025-07-01 22:15:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|410
1751408400000|2025-07-01 22:20:00|||||||||5
1751408700000|2025-07-01 22:25:00|||||||||200
1751409000000|2025-07-01 22:30:00|||||||||2
1751409300000|2025-07-01 22:35:00|||||||||450
1751409600000|2025-07-01 22:40:00|||||||||106
1751409900000|2025-07-01 22:45:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|55
1751410200000|2025-07-01 22:50:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|393
1751410800000|2025-07-01 23:00:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|78
1751411100000|2025-07-01 23:05:00|||||||||2
1751411700000|2025-07-01 23:15:00|||||||||3
1751412000000|2025-07-01 23:20:00|||||||||7
1751412300000|2025-07-01 23:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|168
1751412600000|2025-07-01 23:30:00|||||||||2
1751412900000|2025-07-01 23:35:00|||||||||10
1751413200000|2025-07-01 23:40:00|||||||||1
1751413500000|2025-07-01 23:45:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|614
1751413800000|2025-07-01 23:50:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|138
1751414100000|2025-07-01 23:55:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|63
1751414400000|2025-07-02 00:00:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|490
1751414700000|2025-07-02 00:05:00|||||||||232
1751415000000|2025-07-02 00:10:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|342
1751415300000|2025-07-02 00:15:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|838
1751415600000|2025-07-02 00:20:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|219
1751415900000|2025-07-02 00:25:00|10391|10389|10391|10389|10391|10389|10391|10389|120
1751416200000|2025-07-02 00:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|391
1751416500000|2025-07-02 00:35:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|418
1751416800000|2025-07-02 00:40:00|||||||||2
1751417100000|2025-07-02 00:45:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|337
1751417400000|2025-07-02 00:50:00|||||||||208
1751417700000|2025-07-02 00:55:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|219
1751418000000|2025-07-02 01:00:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|444
1751418300000|2025-07-02 01:05:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|155
1751418600000|2025-07-02 01:10:00|10391.8|10389.8|10391.6|10389.6|10391.8|10389.8|10391.4|10389.4|624
1751418900000|2025-07-02 01:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|53
1751419200000|2025-07-02 01:20:00|10392|10390|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|244
1751419500000|2025-07-02 01:25:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|485
1751419800000|2025-07-02 01:30:00|||||||||21
1751420100000|2025-07-02 01:35:00|||||||||101
1751420400000|2025-07-02 01:40:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|74
1751420700000|2025-07-02 01:45:00|10391|10389|10391|10389|10391|10389|10391|10389|314
1751421000000|2025-07-02 01:50:00|10390.6|10388.6|10391|10389|10391|10389|10390.3|10388.3|1474
1751421300000|2025-07-02 01:55:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|421
1751421600000|2025-07-02 02:00:00|10391|10389|10391.2|10389.2|10391.2|10389.2|10390.6|10388.6|1034
1751421900000|2025-07-02 02:05:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|108
1751422200000|2025-07-02 02:10:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|576
1751422500000|2025-07-02 02:15:00|||||||||493
1751422800000|2025-07-02 02:20:00|||||||||6
1751423100000|2025-07-02 02:25:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|256
1751423400000|2025-07-02 02:30:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|346
1751423700000|2025-07-02 02:35:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|67
1751424000000|2025-07-02 02:40:00|||||||||179
1751424300000|2025-07-02 02:45:00|||||||||3
1751424600000|2025-07-02 02:50:00|||||||||34
1751424900000|2025-07-02 02:55:00|||||||||4
1751425200000|2025-07-02 03:00:00|||||||||58
1751425500000|2025-07-02 03:05:00|||||||||71
1751425800000|2025-07-02 03:10:00|||||||||2
1751426100000|2025-07-02 03:15:00|||||||||2
1751426400000|2025-07-02 03:20:00|||||||||7
1751426700000|2025-07-02 03:25:00|10390.8|10388.8|10390.6|10388.6|10391|10389|10390.6|10388.6|389
1751427000000|2025-07-02 03:30:00|10391|10389|10391|10389|10391|10389|10391|10389|34
1751427300000|2025-07-02 03:35:00|||||||||109
1751427600000|2025-07-02 03:40:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|57
1751427900000|2025-07-02 03:45:00|10391|10389|10391|10389|10391|10389|10391|10389|34
1751428200000|2025-07-02 03:50:00|||||||||3
1751428500000|2025-07-02 03:55:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|238
1751428800000|2025-07-02 04:00:00|||||||||207
1751429100000|2025-07-02 04:05:00|||||||||76
1751429400000|2025-07-02 04:10:00|10390.5|10388.5|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|133
1751429700000|2025-07-02 04:15:00|||||||||102
1751430000000|2025-07-02 04:20:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|430
1751430300000|2025-07-02 04:25:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|93
1751430600000|2025-07-02 04:30:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|206
1751430900000|2025-07-02 04:35:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|164
1751431200000|2025-07-02 04:40:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|327
1751431500000|2025-07-02 04:45:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|131
1751431800000|2025-07-02 04:50:00|||||||||106
1751432100000|2025-07-02 04:55:00|||||||||1
1751432400000|2025-07-02 05:00:00|||||||||250
1751432700000|2025-07-02 05:05:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|193
1751433000000|2025-07-02 05:10:00|||||||||230
1751433300000|2025-07-02 05:15:00|||||||||24
1751433600000|2025-07-02 05:20:00|||||||||10
1751433900000|2025-07-02 05:25:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|1296
1751434200000|2025-07-02 05:30:00|||||||||189
1751434500000|2025-07-02 05:35:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|415
1751434800000|2025-07-02 05:40:00|||||||||4
1751435100000|2025-07-02 05:45:00|10391|10389|10391|10389|10391|10389|10391|10389|1928
1751435400000|2025-07-02 05:50:00|10390.6|10388.6|10390.8|10388.8|10391|10389|10390.6|10388.6|1282
1751435700000|2025-07-02 05:55:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|85
1751436000000|2025-07-02 06:00:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|471
1751436300000|2025-07-02 06:05:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|724
1751436600000|2025-07-02 06:10:00|||||||||134
1751436900000|2025-07-02 06:15:00|||||||||160
1751437200000|2025-07-02 06:20:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|822
1751437500000|2025-07-02 06:25:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|170
1751437800000|2025-07-02 06:30:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|1553
1751438100000|2025-07-02 06:35:00|10390.1|10388.1|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|953
1751438400000|2025-07-02 06:40:00|10389.9|10387.9|10388.7|10386.7|10389.9|10387.9|10388.7|10386.7|809
1751438700000|2025-07-02 06:45:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|357
1751439000000|2025-07-02 06:50:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|650
1751439300000|2025-07-02 06:55:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|769
1751439600000|2025-07-02 07:00:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|1500
1751439900000|2025-07-02 07:05:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|1641
1751440200000|2025-07-02 07:10:00|10387.7|10385.7|10387.9|10385.9|10388.3|10386.3|10387.7|10385.7|1001
1751440500000|2025-07-02 07:15:00|||||||||624
1751440800000|2025-07-02 07:20:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|733
1751441100000|2025-07-02 07:25:00|||||||||570
1751441400000|2025-07-02 07:30:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|642
1751441700000|2025-07-02 07:35:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|872
1751442000000|2025-07-02 07:40:00|||||||||493
1751442300000|2025-07-02 07:45:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|250
1751442600000|2025-07-02 07:50:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|716
1751442900000|2025-07-02 07:55:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1091
1751443200000|2025-07-02 08:00:00|10388.1|10386.1|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|390
1751443500000|2025-07-02 08:05:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|361
1751443800000|2025-07-02 08:10:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|579
1751444100000|2025-07-02 08:15:00|10388.1|10386.1|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|429
1751444400000|2025-07-02 08:20:00|10388.1|10386.1|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|610
1751444700000|2025-07-02 08:25:00|||||||||101
1751445000000|2025-07-02 08:30:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|641
1751445300000|2025-07-02 08:35:00|||||||||299
1751445600000|2025-07-02 08:40:00|10387.7|10385.7|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|884
1751445900000|2025-07-02 08:45:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|353
1751446200000|2025-07-02 08:50:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|322
1751446500000|2025-07-02 08:55:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|518
1751446800000|2025-07-02 09:00:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|610
1751447100000|2025-07-02 09:05:00|||||||||311
1751447400000|2025-07-02 09:10:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|422
1751447700000|2025-07-02 09:15:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|864
1751448000000|2025-07-02 09:20:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|355
1751448300000|2025-07-02 09:25:00|10387.7|10385.7|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|1623
1751448600000|2025-07-02 09:30:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|401
1751448900000|2025-07-02 09:35:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|597
1751449200000|2025-07-02 09:40:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|1899
1751449500000|2025-07-02 09:45:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|1150
1751449800000|2025-07-02 09:50:00|10387.7|10385.7|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|579
1751450100000|2025-07-02 09:55:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|725
1751450400000|2025-07-02 10:00:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|669
1751450700000|2025-07-02 10:05:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|130
1751451000000|2025-07-02 10:10:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|453
1751451300000|2025-07-02 10:15:00|||||||||230
1751451600000|2025-07-02 10:20:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|773
1751451900000|2025-07-02 10:25:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|179
1751452200000|2025-07-02 10:30:00|||||||||1080
1751452500000|2025-07-02 10:35:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1053
1751452800000|2025-07-02 10:40:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|442
1751453100000|2025-07-02 10:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|249
1751453400000|2025-07-02 10:50:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|98
1751453700000|2025-07-02 10:55:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|635
1751454000000|2025-07-02 11:00:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|314
1751454300000|2025-07-02 11:05:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|868
1751454600000|2025-07-02 11:10:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|816
1751454900000|2025-07-02 11:15:00|||||||||911
1751455200000|2025-07-02 11:20:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|1244
1751455500000|2025-07-02 11:25:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|1005
1751455800000|2025-07-02 11:30:00|10387.5|10385.5|10387.5|10385.5|10388.3|10386.3|10387.1|10385.1|2999
1751456100000|2025-07-02 11:35:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|2300
1751456400000|2025-07-02 11:40:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|841
1751456700000|2025-07-02 11:45:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|791
1751457000000|2025-07-02 11:50:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|1250
1751457300000|2025-07-02 11:55:00|10386.7|10384.7|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|1941
1751457600000|2025-07-02 12:00:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386|10384|5436
1751457900000|2025-07-02 12:05:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|1830
1751458200000|2025-07-02 12:10:00|10386.5|10384.5|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|2944
1751458500000|2025-07-02 12:15:00|10389.5|10387.5|10395.7|10393.7|10395.7|10393.7|10389.5|10387.5|28123
1751458800000|2025-07-02 12:20:00|10396.1|10394.1|10396.1|10394.1|10396.9|10394.9|10394.8|10392.8|12231
1751459100000|2025-07-02 12:25:00|10396.3|10394.3|10394.2|10392.2|10396.9|10394.9|10393.8|10391.8|7466
1751459400000|2025-07-02 12:30:00|10393.8|10391.8|10393.8|10391.8|10394.9|10392.9|10393.4|10391.4|4853
1751459700000|2025-07-02 12:35:00|10394.2|10392.2|10391.8|10389.8|10394.6|10392.6|10391.8|10389.8|7598
1751460000000|2025-07-02 12:40:00|10391.4|10389.4|10393|10391|10393|10391|10391.4|10389.4|5516
1751460300000|2025-07-02 12:45:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|3156
1751460600000|2025-07-02 12:50:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10392.2|10390.2|4117
1751460900000|2025-07-02 12:55:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1066
1751461200000|2025-07-02 13:00:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.3|10388.3|3684
1751461500000|2025-07-02 13:05:00|10391.6|10389.6|10393.2|10391.2|10393.4|10391.4|10391.4|10389.4|2898
1751461800000|2025-07-02 13:10:00|10393|10391|10391.8|10389.8|10393.4|10391.4|10391.4|10389.4|4602
1751462100000|2025-07-02 13:15:00|10391.4|10389.4|10390.3|10388.3|10391.4|10389.4|10389.9|10387.9|2906
1751462400000|2025-07-02 13:20:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|3342
1751462700000|2025-07-02 13:25:00|10390.3|10388.3|10389.1|10387.1|10390.3|10388.3|10389.1|10387.1|2708
1751463000000|2025-07-02 13:30:00|10389.5|10387.5|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|3128
1751463300000|2025-07-02 13:35:00|10389.3|10387.3|10390.3|10388.3|10390.6|10388.6|10389.1|10387.1|5897
1751463600000|2025-07-02 13:40:00|10389.9|10387.9|10390.6|10388.6|10391.4|10389.4|10389.9|10387.9|3223
1751463900000|2025-07-02 13:45:00|10390.3|10388.3|10391|10389|10391|10389|10390.3|10388.3|2642
1751464200000|2025-07-02 13:50:00|10391.4|10389.4|10390.6|10388.6|10392.2|10390.2|10390.6|10388.6|6408
1751464500000|2025-07-02 13:55:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|2860
1751464800000|2025-07-02 14:00:00|10391.4|10389.4|10392.2|10390.2|10392.6|10390.6|10391|10389|1911
1751465100000|2025-07-02 14:05:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|1735
1751465400000|2025-07-02 14:10:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|695
1751465700000|2025-07-02 14:15:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1782
1751466000000|2025-07-02 14:20:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1026
1751466300000|2025-07-02 14:25:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|3479
1751466600000|2025-07-02 14:30:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2497
1751466900000|2025-07-02 14:35:00|10392.6|10390.6|10391|10389|10392.6|10390.6|10391|10389|2201
1751467200000|2025-07-02 14:40:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10391|10389|2756
1751467500000|2025-07-02 14:45:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|1466
1751467800000|2025-07-02 14:50:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391|10389|1959
1751468100000|2025-07-02 14:55:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391|10389|3467
1751468400000|2025-07-02 15:00:00|10391|10389|10392.6|10390.6|10392.6|10390.6|10391|10389|1684
1751468700000|2025-07-02 15:05:00|10393|10391|10393.8|10391.8|10393.8|10391.8|10393|10391|1351
1751469000000|2025-07-02 15:10:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|421
1751469300000|2025-07-02 15:15:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|1290
1751469600000|2025-07-02 15:20:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|1357
1751469900000|2025-07-02 15:25:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|2259
1751470200000|2025-07-02 15:30:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|1535
1751470500000|2025-07-02 15:35:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|619
1751470800000|2025-07-02 15:40:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|4067
1751471100000|2025-07-02 15:45:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|5308
1751471400000|2025-07-02 15:50:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|1054
1751471700000|2025-07-02 15:55:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|777
1751472000000|2025-07-02 16:00:00|10389.7|10387.7|10389.1|10387.1|10389.9|10387.9|10388.7|10386.7|1726
1751472300000|2025-07-02 16:05:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1944
1751472600000|2025-07-02 16:10:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1086
1751472900000|2025-07-02 16:15:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|1346
1751473200000|2025-07-02 16:20:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1489
1751473500000|2025-07-02 16:25:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1187
1751473800000|2025-07-02 16:30:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1193
1751474100000|2025-07-02 16:35:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|791
1751474400000|2025-07-02 16:40:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|4645
1751474700000|2025-07-02 16:45:00|10387.9|10385.9|10386.7|10384.7|10387.9|10385.9|10386.7|10384.7|9412
1751475000000|2025-07-02 16:50:00|10386.4|10384.4|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|1153
1751475300000|2025-07-02 16:55:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|142
1751475600000|2025-07-02 17:00:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|732
1751475900000|2025-07-02 17:05:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|836
1751476200000|2025-07-02 17:10:00|||||||||672
1751476500000|2025-07-02 17:15:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|1316
1751476800000|2025-07-02 17:20:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|918
1751477100000|2025-07-02 17:25:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|2422
1751477400000|2025-07-02 17:30:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|779
1751477700000|2025-07-02 17:35:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|311
1751478000000|2025-07-02 17:40:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|599
1751478300000|2025-07-02 17:45:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1000
1751478600000|2025-07-02 17:50:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|881
1751478900000|2025-07-02 17:55:00|10388.7|10386.7|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|3566
1751479200000|2025-07-02 18:00:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2124
1751479500000|2025-07-02 18:05:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|1220
1751479800000|2025-07-02 18:10:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|1831
1751480100000|2025-07-02 18:15:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|1217
1751480400000|2025-07-02 18:20:00|||||||||1624
1751480700000|2025-07-02 18:25:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|1280
1751481000000|2025-07-02 18:30:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1286
1751481300000|2025-07-02 18:35:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|1001
1751481600000|2025-07-02 18:40:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|1890
1751481900000|2025-07-02 18:45:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|2041
1751482200000|2025-07-02 18:50:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|1271
1751482500000|2025-07-02 18:55:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|4060
1751482800000|2025-07-02 19:00:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|2978
1751483100000|2025-07-02 19:05:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|1050
1751483400000|2025-07-02 19:10:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|941
1751483700000|2025-07-02 19:15:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|743
1751484000000|2025-07-02 19:20:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|2026
1751484300000|2025-07-02 19:25:00|||||||||255
1751484600000|2025-07-02 19:30:00|10387.9|10385.9|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|992
1751484900000|2025-07-02 19:35:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|476
1751485200000|2025-07-02 19:40:00|||||||||522
1751485500000|2025-07-02 19:45:00|||||||||772
1751485800000|2025-07-02 19:50:00|||||||||475
1751486100000|2025-07-02 19:55:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1043
1751486400000|2025-07-02 20:00:00|10389.5|10387.5|10388.3|10386.3|10389.5|10387.5|10388.3|10386.3|5480
1751486700000|2025-07-02 20:05:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|5201
1751487000000|2025-07-02 20:10:00|||||||||130
1751487300000|2025-07-02 20:15:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|4063
1751487600000|2025-07-02 20:20:00|10387.5|10385.5|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|816
1751487900000|2025-07-02 20:25:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|4855
1751488200000|2025-07-02 20:30:00|||||||||246
1751488500000|2025-07-02 20:35:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|1070
1751488800000|2025-07-02 20:40:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|1725
1751489100000|2025-07-02 20:45:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|565
1751489400000|2025-07-02 20:50:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|2716
1751489700000|2025-07-02 20:55:00|10388.1|10386.1|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|2188
1751493600000|2025-07-02 22:00:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10388.7|10386.7|479
1751493900000|2025-07-02 22:05:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|144
1751494200000|2025-07-02 22:10:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|135
1751494500000|2025-07-02 22:15:00|10390.3|10388.3|10390.6|10388.6|10391|10389|10390.3|10388.3|956
1751494800000|2025-07-02 22:20:00|||||||||293
1751495100000|2025-07-02 22:25:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|176
1751495400000|2025-07-02 22:30:00|||||||||317
1751495700000|2025-07-02 22:35:00|10389.9|10387.9|10390.1|10388.1|10390.1|10388.1|10389.9|10387.9|128
1751496000000|2025-07-02 22:40:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|102
1751496300000|2025-07-02 22:45:00|||||||||15
1751496600000|2025-07-02 22:50:00|||||||||212
1751496900000|2025-07-02 22:55:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|60
1751497200000|2025-07-02 23:00:00|10390.1|10388.1|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|175
1751497500000|2025-07-02 23:05:00|||||||||308
1751497800000|2025-07-02 23:10:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|763
1751498100000|2025-07-02 23:15:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|279
1751498400000|2025-07-02 23:20:00|10390.8|10388.8|10390.6|10388.6|10390.8|10388.8|10390.6|10388.6|25
1751498700000|2025-07-02 23:25:00|||||||||110
1751499000000|2025-07-02 23:30:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|319
1751499300000|2025-07-02 23:35:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|99
1751499600000|2025-07-02 23:40:00|||||||||39
1751499900000|2025-07-02 23:45:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|12
1751500200000|2025-07-02 23:50:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|80
1751500500000|2025-07-02 23:55:00|||||||||41
1751500800000|2025-07-03 00:00:00|10390.6|10388.6|10391|10389|10391|10389|10390.5|10388.5|175
1751501100000|2025-07-03 00:05:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|79
1751501400000|2025-07-03 00:10:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1326
1751501700000|2025-07-03 00:15:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|482
1751502000000|2025-07-03 00:20:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|412
1751502300000|2025-07-03 00:25:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|304
1751502600000|2025-07-03 00:30:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|286
1751502900000|2025-07-03 00:35:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|210
1751503200000|2025-07-03 00:40:00|||||||||128
1751503500000|2025-07-03 00:45:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|319
1751503800000|2025-07-03 00:50:00|10390.8|10388.8|10390.6|10388.6|10390.8|10388.8|10390.6|10388.6|355
1751504100000|2025-07-03 00:55:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|536
1751504400000|2025-07-03 01:00:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|343
1751504700000|2025-07-03 01:05:00|10391.6|10389.6|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|102
1751505000000|2025-07-03 01:10:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|342
1751505300000|2025-07-03 01:15:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|127
1751505600000|2025-07-03 01:20:00|||||||||185
1751505900000|2025-07-03 01:25:00|||||||||221
1751506200000|2025-07-03 01:30:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|784
1751506500000|2025-07-03 01:35:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|25
1751506800000|2025-07-03 01:40:00|||||||||49
1751507100000|2025-07-03 01:45:00|||||||||523
1751507400000|2025-07-03 01:50:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|761
1751507700000|2025-07-03 01:55:00|10392.4|10390.4|10392.2|10390.2|10392.4|10390.4|10392.2|10390.2|156
1751508000000|2025-07-03 02:00:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|91
1751508300000|2025-07-03 02:05:00|||||||||121
1751508600000|2025-07-03 02:10:00|||||||||11
1751508900000|2025-07-03 02:15:00|||||||||356
1751509200000|2025-07-03 02:20:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|320
1751509500000|2025-07-03 02:25:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|242
1751509800000|2025-07-03 02:30:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|335
1751510100000|2025-07-03 02:35:00|||||||||24
1751510400000|2025-07-03 02:40:00|||||||||11
1751510700000|2025-07-03 02:45:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|32
1751511000000|2025-07-03 02:50:00|10392|10390|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|338
1751511300000|2025-07-03 02:55:00|||||||||9
1751511600000|2025-07-03 03:00:00|||||||||12
1751511900000|2025-07-03 03:05:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|141
1751512200000|2025-07-03 03:10:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|312
1751512500000|2025-07-03 03:15:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|252
1751512800000|2025-07-03 03:20:00|||||||||14
1751513100000|2025-07-03 03:25:00|||||||||12
1751513400000|2025-07-03 03:30:00|10391.6|10389.6|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|666
1751513700000|2025-07-03 03:35:00|10391|10389|10391|10389|10391|10389|10391|10389|349
1751514000000|2025-07-03 03:40:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|214
1751514300000|2025-07-03 03:45:00|||||||||22
1751514600000|2025-07-03 03:50:00|||||||||9
1751514900000|2025-07-03 03:55:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|79
1751515200000|2025-07-03 04:00:00|||||||||15
1751515500000|2025-07-03 04:05:00|||||||||6
1751515800000|2025-07-03 04:10:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|177
1751516100000|2025-07-03 04:15:00|||||||||13
1751516400000|2025-07-03 04:20:00|||||||||6
1751516700000|2025-07-03 04:25:00|10391.6|10389.6|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|80
1751517000000|2025-07-03 04:30:00|10391|10389|10391|10389|10391|10389|10391|10389|193
1751517300000|2025-07-03 04:35:00|||||||||238
1751517600000|2025-07-03 04:40:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|129
1751517900000|2025-07-03 04:45:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1574
1751518200000|2025-07-03 04:50:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|1756
1751518500000|2025-07-03 04:55:00|||||||||20
1751518800000|2025-07-03 05:00:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|173
1751519100000|2025-07-03 05:05:00|||||||||7
1751519400000|2025-07-03 05:10:00|||||||||124
1751519700000|2025-07-03 05:15:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|330
1751520000000|2025-07-03 05:20:00|||||||||87
1751520300000|2025-07-03 05:25:00|||||||||10
1751520600000|2025-07-03 05:30:00|||||||||74
1751520900000|2025-07-03 05:35:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|137
1751521200000|2025-07-03 05:40:00|10391|10389|10391|10389|10391|10389|10391|10389|29
1751521500000|2025-07-03 05:45:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|192
1751521800000|2025-07-03 05:50:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|309
1751522100000|2025-07-03 05:55:00|||||||||16
1751522400000|2025-07-03 06:00:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|157
1751522700000|2025-07-03 06:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|238
1751523000000|2025-07-03 06:10:00|10391|10389|10391|10389|10391|10389|10391|10389|209
1751523300000|2025-07-03 06:15:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|366
1751523600000|2025-07-03 06:20:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|96
1751523900000|2025-07-03 06:25:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|532
1751524200000|2025-07-03 06:30:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|394
1751524500000|2025-07-03 06:35:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|641
1751524800000|2025-07-03 06:40:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|548
1751525100000|2025-07-03 06:45:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|621
1751525400000|2025-07-03 06:50:00|10391.2|10389.2|10391.8|10389.8|10391.8|10389.8|10391.2|10389.2|561
1751525700000|2025-07-03 06:55:00|10392.2|10390.2|10393.4|10391.4|10393.4|10391.4|10392.2|10390.2|1968
1751526000000|2025-07-03 07:00:00|10393|10391|10392.2|10390.2|10393|10391|10392.2|10390.2|1751
1751526300000|2025-07-03 07:05:00|10391.8|10389.8|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|418
1751526600000|2025-07-03 07:10:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|707
1751526900000|2025-07-03 07:15:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|593
1751527200000|2025-07-03 07:20:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|505
1751527500000|2025-07-03 07:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|972
1751527800000|2025-07-03 07:30:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|514
1751528100000|2025-07-03 07:35:00|10391.4|10389.4|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|567
1751528400000|2025-07-03 07:40:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|442
1751528700000|2025-07-03 07:45:00|10391|10389|10390.8|10388.8|10391|10389|10390.6|10388.6|269
1751529000000|2025-07-03 07:50:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|151
1751529300000|2025-07-03 07:55:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|928
1751529600000|2025-07-03 08:00:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|598
1751529900000|2025-07-03 08:05:00|10390.8|10388.8|10391|10389|10391|10389|10390.8|10388.8|249
1751530200000|2025-07-03 08:10:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|831
1751530500000|2025-07-03 08:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|520
1751530800000|2025-07-03 08:20:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|814
1751531100000|2025-07-03 08:25:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|330
1751531400000|2025-07-03 08:30:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|146
1751531700000|2025-07-03 08:35:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|237
1751532000000|2025-07-03 08:40:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|277
1751532300000|2025-07-03 08:45:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|445
1751532600000|2025-07-03 08:50:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|104
1751532900000|2025-07-03 08:55:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|224
1751533200000|2025-07-03 09:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|292
1751533500000|2025-07-03 09:05:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|487
1751533800000|2025-07-03 09:10:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|503
1751534100000|2025-07-03 09:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|1000
1751534400000|2025-07-03 09:20:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|830
1751534700000|2025-07-03 09:25:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|2616
1751535000000|2025-07-03 09:30:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|665
1751535300000|2025-07-03 09:35:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|516
1751535600000|2025-07-03 09:40:00|||||||||325
1751535900000|2025-07-03 09:45:00|||||||||242
1751536200000|2025-07-03 09:50:00|||||||||253
1751536500000|2025-07-03 09:55:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|197
1751536800000|2025-07-03 10:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1407
1751537100000|2025-07-03 10:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|1026
1751537400000|2025-07-03 10:10:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|939
1751537700000|2025-07-03 10:15:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|753
1751538000000|2025-07-03 10:20:00|10391.6|10389.6|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|561
1751538300000|2025-07-03 10:25:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|1358
1751538600000|2025-07-03 10:30:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|2285
1751538900000|2025-07-03 10:35:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|667
1751539200000|2025-07-03 10:40:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|1588
1751539500000|2025-07-03 10:45:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|2681
1751539800000|2025-07-03 10:50:00|10394.2|10392.2|10393|10391|10394.2|10392.2|10393|10391|1995
1751540100000|2025-07-03 10:55:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|3480
1751540400000|2025-07-03 11:00:00|10392.6|10390.6|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|1086
1751540700000|2025-07-03 11:05:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|2311
1751541000000|2025-07-03 11:10:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|597
1751541300000|2025-07-03 11:15:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|2261
1751541600000|2025-07-03 11:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|835
1751541900000|2025-07-03 11:25:00|10393|10391|10393|10391|10393.4|10391.4|10392.6|10390.6|778
1751542200000|2025-07-03 11:30:00|10392.8|10390.8|10393.4|10391.4|10393.4|10391.4|10392.8|10390.8|989
1751542500000|2025-07-03 11:35:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|516
1751542800000|2025-07-03 11:40:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|1810
1751543100000|2025-07-03 11:45:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|2687
1751543400000|2025-07-03 11:50:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10390.6|10388.6|2762
1751543700000|2025-07-03 11:55:00|10391|10389|10391.8|10389.8|10392.2|10390.2|10391|10389|5615
1751544000000|2025-07-03 12:00:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1884
1751544300000|2025-07-03 12:05:00|10391.4|10389.4|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|3285
1751544600000|2025-07-03 12:10:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|4307
1751544900000|2025-07-03 12:15:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391|10389|4705
1751545200000|2025-07-03 12:20:00|10392.6|10390.6|10391.8|10389.8|10393.4|10391.4|10391.8|10389.8|6801
1751545500000|2025-07-03 12:25:00|10391.4|10389.4|10390.8|10388.8|10391.4|10389.4|10390.3|10388.3|5578
1751545800000|2025-07-03 12:30:00|10391|10389|10367.2|10365.2|10391.2|10389.2|10362.1|10360.1|20808
1751546100000|2025-07-03 12:35:00|10366.8|10364.8|10369.6|10367.6|10369.9|10367.9|10366.8|10364.8|22532
1751546400000|2025-07-03 12:40:00|10369.9|10367.9|10368.4|10366.4|10371.1|10369.1|10368|10366|14221
1751546700000|2025-07-03 12:45:00|10368|10366|10369.9|10367.9|10370.7|10368.7|10366.8|10364.8|11840
1751547000000|2025-07-03 12:50:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10368.4|10366.4|9703
1751547300000|2025-07-03 12:55:00|10369.2|10367.2|10370.3|10368.3|10371.1|10369.1|10369.2|10367.2|8996
1751547600000|2025-07-03 13:00:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10369.6|10367.6|7723
1751547900000|2025-07-03 13:05:00|10369.9|10367.9|10371.1|10369.1|10371.1|10369.1|10369.9|10367.9|7797
1751548200000|2025-07-03 13:10:00|10371.5|10369.5|10370.3|10368.3|10371.9|10369.9|10369.8|10367.8|5357
1751548500000|2025-07-03 13:15:00|10369.9|10367.9|10370.7|10368.7|10371.9|10369.9|10369.9|10367.9|4572
1751548800000|2025-07-03 13:20:00|10370.3|10368.3|10371.1|10369.1|10371.9|10369.9|10370.3|10368.3|10402
1751549100000|2025-07-03 13:25:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10369.9|10367.9|8808
1751549400000|2025-07-03 13:30:00|10370.7|10368.7|10369.9|10367.9|10371.1|10369.1|10369.6|10367.6|8621
1751549700000|2025-07-03 13:35:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|6306
1751550000000|2025-07-03 13:40:00|10369.8|10367.8|10370.7|10368.7|10371.1|10369.1|10369.6|10367.6|4149
1751550300000|2025-07-03 13:45:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|6936
1751550600000|2025-07-03 13:50:00|10370.3|10368.3|10369.6|10367.6|10370.7|10368.7|10369.2|10367.2|5390
1751550900000|2025-07-03 13:55:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|6295
1751551200000|2025-07-03 14:00:00|10370.1|10368.1|10369.9|10367.9|10371.9|10369.9|10369.2|10367.2|7010
1751551500000|2025-07-03 14:05:00|10369.6|10367.6|10369.2|10367.2|10370.3|10368.3|10369.2|10367.2|2796
1751551800000|2025-07-03 14:10:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|2965
1751552100000|2025-07-03 14:15:00|10368.8|10366.8|10368|10366|10369.6|10367.6|10368|10366|6425
1751552400000|2025-07-03 14:20:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.6|10365.6|4440
1751552700000|2025-07-03 14:25:00|10368.4|10366.4|10369.9|10367.9|10369.9|10367.9|10368.4|10366.4|2614
1751553000000|2025-07-03 14:30:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|3437
1751553300000|2025-07-03 14:35:00|10369.9|10367.9|10369.6|10367.6|10370.7|10368.7|10369.6|10367.6|2840
1751553600000|2025-07-03 14:40:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.2|10367.2|2018
1751553900000|2025-07-03 14:45:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|6310
1751554200000|2025-07-03 14:50:00|10370.7|10368.7|10369.9|10367.9|10371.1|10369.1|10369.2|10367.2|2774
1751554500000|2025-07-03 14:55:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|2629
1751554800000|2025-07-03 15:00:00|10370.5|10368.5|10369.2|10367.2|10370.7|10368.7|10369.2|10367.2|3623
1751555100000|2025-07-03 15:05:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|2568
1751555400000|2025-07-03 15:10:00|10369.6|10367.6|10371.1|10369.1|10371.1|10369.1|10369.6|10367.6|3022
1751555700000|2025-07-03 15:15:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|1411
1751556000000|2025-07-03 15:20:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1914
1751556300000|2025-07-03 15:25:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|2677
1751556600000|2025-07-03 15:30:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|4604
1751556900000|2025-07-03 15:35:00|10371.5|10369.5|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|1392
1751557200000|2025-07-03 15:40:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|2297
1751557500000|2025-07-03 15:45:00|10372.7|10370.7|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|2799
1751557800000|2025-07-03 15:50:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|957
1751558100000|2025-07-03 15:55:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|3039
1751558400000|2025-07-03 16:00:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|2617
1751558700000|2025-07-03 16:05:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|1157
1751559000000|2025-07-03 16:10:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|949
1751559300000|2025-07-03 16:15:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|2773
1751559600000|2025-07-03 16:20:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1192
1751559900000|2025-07-03 16:25:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|1059
1751560200000|2025-07-03 16:30:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|847
1751560500000|2025-07-03 16:35:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1639
1751560800000|2025-07-03 16:40:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.2|10367.2|3637
1751561100000|2025-07-03 16:45:00|10369.9|10367.9|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|1315
1751561400000|2025-07-03 16:50:00|10369.8|10367.8|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|2342
1751561700000|2025-07-03 16:55:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|9469
1751562000000|2025-07-03 17:00:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10368.8|10366.8|2503
1751562300000|2025-07-03 17:05:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1089
1751562600000|2025-07-03 17:10:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1290
1751562900000|2025-07-03 17:15:00|||||||||343
1751563200000|2025-07-03 17:20:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|836
1751563500000|2025-07-03 17:25:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|272
1751563800000|2025-07-03 17:30:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|379
1751564100000|2025-07-03 17:35:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|287
1751564400000|2025-07-03 17:40:00|||||||||1094
1751564700000|2025-07-03 17:45:00|||||||||1248
1751565000000|2025-07-03 17:50:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|359
1751565300000|2025-07-03 17:55:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|857
1751565600000|2025-07-03 18:00:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|346
1751565900000|2025-07-03 18:05:00|||||||||79
1751566200000|2025-07-03 18:10:00|||||||||102
1751566500000|2025-07-03 18:15:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|278
1751566800000|2025-07-03 18:20:00|||||||||241
1751567100000|2025-07-03 18:25:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|921
1751567400000|2025-07-03 18:30:00|||||||||59
1751567700000|2025-07-03 18:35:00|||||||||91
1751568000000|2025-07-03 18:40:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|821
1751568300000|2025-07-03 18:45:00|||||||||90
1751568600000|2025-07-03 18:50:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|2001
1751568900000|2025-07-03 18:55:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1376
1751569200000|2025-07-03 19:00:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.7|10368.7|135
1751569500000|2025-07-03 19:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|110
1751569800000|2025-07-03 19:10:00|||||||||110
1751570100000|2025-07-03 19:15:00|10370.5|10368.5|10370.3|10368.3|10370.5|10368.5|10370.3|10368.3|38
1751570400000|2025-07-03 19:20:00|||||||||28
1751570700000|2025-07-03 19:25:00|||||||||86
1751571000000|2025-07-03 19:30:00|||||||||31
1751571300000|2025-07-03 19:35:00|||||||||232
1751571600000|2025-07-03 19:40:00|||||||||23
1751571900000|2025-07-03 19:45:00|||||||||84
1751572200000|2025-07-03 19:50:00|||||||||38
1751572500000|2025-07-03 19:55:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|217
1751572800000|2025-07-03 20:00:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|480
1751573100000|2025-07-03 20:05:00|||||||||29
1751573400000|2025-07-03 20:10:00|||||||||2
1751573700000|2025-07-03 20:15:00|||||||||14
1751574900000|2025-07-03 20:35:00|||||||||94
1751575200000|2025-07-03 20:40:00|||||||||11
1751575500000|2025-07-03 20:45:00|||||||||180
1751575800000|2025-07-03 20:50:00|||||||||182
1751576100000|2025-07-03 20:55:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|1311
1751580000000|2025-07-03 22:00:00|10371.5|10369.5|10371.3|10369.3|10371.5|10369.5|10371.1|10369.1|402
1751580300000|2025-07-03 22:05:00|10371.1|10369.1|10370.9|10368.9|10371.1|10369.1|10370.7|10368.7|29
1751580600000|2025-07-03 22:10:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|74
1751580900000|2025-07-03 22:15:00|10370.5|10368.5|10370.7|10368.7|10370.7|10368.7|10370.5|10368.5|28
1751581200000|2025-07-03 22:20:00|10370.5|10368.5|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|273
1751581500000|2025-07-03 22:25:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|84
1751581800000|2025-07-03 22:30:00|||||||||31
1751582100000|2025-07-03 22:35:00|||||||||117
1751582400000|2025-07-03 22:40:00|||||||||41
1751582700000|2025-07-03 22:45:00|||||||||9
1751583000000|2025-07-03 22:50:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|140
1751583300000|2025-07-03 22:55:00|10370.5|10368.5|10370.5|10368.5|10370.5|10368.5|10370.3|10368.3|40
1751583600000|2025-07-03 23:00:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|0
1751583900000|2025-07-03 23:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|53
1751584500000|2025-07-03 23:15:00|10370.1|10368.1|10370.3|10368.3|10370.3|10368.3|10370.1|10368.1|8
1751584800000|2025-07-03 23:20:00|||||||||5
1751585100000|2025-07-03 23:25:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|184
1751585400000|2025-07-03 23:30:00|||||||||112
1751585700000|2025-07-03 23:35:00|||||||||5
1751586000000|2025-07-03 23:40:00|||||||||119
1751586300000|2025-07-03 23:45:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|25
1751586600000|2025-07-03 23:50:00|||||||||7
1751586900000|2025-07-03 23:55:00|||||||||8
1751587200000|2025-07-04 00:00:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|82
1751587500000|2025-07-04 00:05:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|125
1751587800000|2025-07-04 00:10:00|10370.7|10368.7|10370.7|10368.7|10370.9|10368.9|10370.3|10368.3|813
1751588100000|2025-07-04 00:15:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|121
1751588400000|2025-07-04 00:20:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|209
1751588700000|2025-07-04 00:25:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|1305
1751589000000|2025-07-04 00:30:00|||||||||54
1751589300000|2025-07-04 00:35:00|||||||||30
1751589600000|2025-07-04 00:40:00|||||||||5
1751589900000|2025-07-04 00:45:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|133
1751590200000|2025-07-04 00:50:00|||||||||258
1751590500000|2025-07-04 00:55:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|1144
1751590800000|2025-07-04 01:00:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|50
1751591100000|2025-07-04 01:05:00|10371.5|10369.5|10371.7|10369.7|10371.7|10369.7|10371.5|10369.5|102
1751591400000|2025-07-04 01:10:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|344
1751591700000|2025-07-04 01:15:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.7|10369.7|82
1751592000000|2025-07-04 01:20:00|||||||||81
1751592300000|2025-07-04 01:25:00|||||||||5
1751592600000|2025-07-04 01:30:00|||||||||519
1751592900000|2025-07-04 01:35:00|||||||||212
1751593200000|2025-07-04 01:40:00|||||||||345
1751593500000|2025-07-04 01:45:00|||||||||14
1751593800000|2025-07-04 01:50:00|||||||||46
1751594100000|2025-07-04 01:55:00|||||||||6
1751594400000|2025-07-04 02:00:00|||||||||9
1751594700000|2025-07-04 02:05:00|||||||||2
1751595000000|2025-07-04 02:10:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|970
1751595300000|2025-07-04 02:15:00|||||||||56
1751595600000|2025-07-04 02:20:00|||||||||18
1751595900000|2025-07-04 02:25:00|||||||||11
1751596200000|2025-07-04 02:30:00|||||||||158
1751596500000|2025-07-04 02:35:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|212
1751596800000|2025-07-04 02:40:00|||||||||554
1751597100000|2025-07-04 02:45:00|||||||||710
1751597400000|2025-07-04 02:50:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|72
1751597700000|2025-07-04 02:55:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|263
1751598000000|2025-07-04 03:00:00|||||||||100
1751598300000|2025-07-04 03:05:00|||||||||160
1751598600000|2025-07-04 03:10:00|||||||||25
1751598900000|2025-07-04 03:15:00|||||||||663
1751599200000|2025-07-04 03:20:00|||||||||490
1751599500000|2025-07-04 03:25:00|||||||||622
1751599800000|2025-07-04 03:30:00|||||||||39
1751600100000|2025-07-04 03:35:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|135
1751600400000|2025-07-04 03:40:00|||||||||43
1751601000000|2025-07-04 03:50:00|||||||||128
1751601300000|2025-07-04 03:55:00|||||||||1
1751601600000|2025-07-04 04:00:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|369
1751601900000|2025-07-04 04:05:00|||||||||16
1751602200000|2025-07-04 04:10:00|||||||||172
1751602500000|2025-07-04 04:15:00|||||||||3
1751602800000|2025-07-04 04:20:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|650
1751603100000|2025-07-04 04:25:00|||||||||109
1751603400000|2025-07-04 04:30:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|370
1751603700000|2025-07-04 04:35:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|307
1751604000000|2025-07-04 04:40:00|||||||||11
1751604300000|2025-07-04 04:45:00|||||||||12
1751604600000|2025-07-04 04:50:00|||||||||5
1751604900000|2025-07-04 04:55:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|9
1751605200000|2025-07-04 05:00:00|||||||||6
1751605500000|2025-07-04 05:05:00|||||||||147
1751605800000|2025-07-04 05:10:00|||||||||249
1751606100000|2025-07-04 05:15:00|||||||||10
1751606400000|2025-07-04 05:20:00|||||||||13
1751606700000|2025-07-04 05:25:00|||||||||12
1751607000000|2025-07-04 05:30:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|605
1751607300000|2025-07-04 05:35:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|30
1751607600000|2025-07-04 05:40:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|130
1751607900000|2025-07-04 05:45:00|10374.4|10372.4|10374.6|10372.6|10374.6|10372.6|10374.4|10372.4|35
1751608200000|2025-07-04 05:50:00|10375|10373|10375.8|10373.8|10375.8|10373.8|10375|10373|1066
1751608500000|2025-07-04 05:55:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1076
1751608800000|2025-07-04 06:00:00|10375.8|10373.8|10375.4|10373.4|10376.6|10374.6|10375.4|10373.4|976
1751609100000|2025-07-04 06:05:00|10375.6|10373.6|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|288
1751609400000|2025-07-04 06:10:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|734
1751609700000|2025-07-04 06:15:00|10375|10373|10375|10373|10375|10373|10375|10373|25
1751610000000|2025-07-04 06:20:00|10375.2|10373.2|10375|10373|10375.2|10373.2|10375|10373|207
1751610300000|2025-07-04 06:25:00|||||||||42
1751610600000|2025-07-04 06:30:00|||||||||33
1751610900000|2025-07-04 06:35:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|52
1751611200000|2025-07-04 06:40:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|440
1751611500000|2025-07-04 06:45:00|||||||||286
1751611800000|2025-07-04 06:50:00|||||||||215
1751612100000|2025-07-04 06:55:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|313
1751612400000|2025-07-04 07:00:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|265
1751612700000|2025-07-04 07:05:00|||||||||25
1751613000000|2025-07-04 07:10:00|||||||||241
1751613300000|2025-07-04 07:15:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|30
1751613600000|2025-07-04 07:20:00|||||||||139
1751613900000|2025-07-04 07:25:00|10375|10373|10375|10373|10375|10373|10375|10373|88
1751614200000|2025-07-04 07:30:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|122
1751614500000|2025-07-04 07:35:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|232
1751614800000|2025-07-04 07:40:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|291
1751615100000|2025-07-04 07:45:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1334
1751615400000|2025-07-04 07:50:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|1158
1751615700000|2025-07-04 07:55:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|634
1751616000000|2025-07-04 08:00:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|283
1751616300000|2025-07-04 08:05:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|113
1751616600000|2025-07-04 08:10:00|||||||||17
1751616900000|2025-07-04 08:15:00|10376.2|10374.2|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|721
1751617200000|2025-07-04 08:20:00|||||||||88
1751617500000|2025-07-04 08:25:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|723
1751617800000|2025-07-04 08:30:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|741
1751618400000|2025-07-04 08:40:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|644
1751618700000|2025-07-04 08:45:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|158
1751619000000|2025-07-04 08:50:00|||||||||243
1751619300000|2025-07-04 08:55:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|936
1751619600000|2025-07-04 09:00:00|10377.2|10375.2|10377|10375|10377.4|10375.4|10377|10375|171
1751620200000|2025-07-04 09:10:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|375
1751620500000|2025-07-04 09:15:00|10377.6|10375.6|10377|10375|10377.6|10375.6|10377|10375|383
1751620800000|2025-07-04 09:20:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|233
1751621100000|2025-07-04 09:25:00|||||||||89
1751621400000|2025-07-04 09:30:00|||||||||77
1751621700000|2025-07-04 09:35:00|||||||||107
1751622000000|2025-07-04 09:40:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1264
1751622300000|2025-07-04 09:45:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|410
1751622600000|2025-07-04 09:50:00|||||||||98
1751622900000|2025-07-04 09:55:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|846
1751623200000|2025-07-04 10:00:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|527
1751623500000|2025-07-04 10:05:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|201
1751623800000|2025-07-04 10:10:00|||||||||13
1751624100000|2025-07-04 10:15:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|190
1751624400000|2025-07-04 10:20:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|185
1751624700000|2025-07-04 10:25:00|10376.6|10374.6|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|202
1751625000000|2025-07-04 10:30:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1289
1751625300000|2025-07-04 10:35:00|10376|10374|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|89
1751625600000|2025-07-04 10:40:00|10376.2|10374.2|10376|10374|10376.2|10374.2|10375.8|10373.8|317
1751625900000|2025-07-04 10:45:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|31
1751626200000|2025-07-04 10:50:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|68
1751626500000|2025-07-04 10:55:00|10376.2|10374.2|10376|10374|10376.2|10374.2|10375.8|10373.8|361
1751626800000|2025-07-04 11:00:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|115
1751627100000|2025-07-04 11:05:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|504
1751627400000|2025-07-04 11:10:00|||||||||253
1751627700000|2025-07-04 11:15:00|10376.4|10374.4|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|193
1751628000000|2025-07-04 11:20:00|10377|10375|10377|10375|10377|10375|10377|10375|337
1751628300000|2025-07-04 11:25:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|1282
1751628600000|2025-07-04 11:30:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|670
1751628900000|2025-07-04 11:35:00|10377|10375|10377|10375|10377|10375|10377|10375|631
1751629200000|2025-07-04 11:40:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|128
1751629500000|2025-07-04 11:45:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|688
1751629800000|2025-07-04 11:50:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|467
1751630100000|2025-07-04 11:55:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|148
1751630400000|2025-07-04 12:00:00|||||||||6
1751630700000|2025-07-04 12:05:00|||||||||347
1751631000000|2025-07-04 12:10:00|||||||||124
1751631600000|2025-07-04 12:20:00|||||||||2
1751631900000|2025-07-04 12:25:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|308
1751632200000|2025-07-04 12:30:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|184
1751632500000|2025-07-04 12:35:00|||||||||35
1751632800000|2025-07-04 12:40:00|||||||||29
1751633100000|2025-07-04 12:45:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|346
1751633400000|2025-07-04 12:50:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|80
1751633700000|2025-07-04 12:55:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|190
1751634000000|2025-07-04 13:00:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|133
1751634300000|2025-07-04 13:05:00|||||||||1
1751634600000|2025-07-04 13:10:00|||||||||175
1751634900000|2025-07-04 13:15:00|||||||||28
1751635200000|2025-07-04 13:20:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|289
1751635500000|2025-07-04 13:25:00|||||||||297
1751635800000|2025-07-04 13:30:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|390
1751636100000|2025-07-04 13:35:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|524
1751636400000|2025-07-04 13:40:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|1070
1751636700000|2025-07-04 13:45:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|622
1751637000000|2025-07-04 13:50:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|541
1751637300000|2025-07-04 13:55:00|||||||||80
1751637600000|2025-07-04 14:00:00|||||||||86
1751637900000|2025-07-04 14:05:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|657
1751638200000|2025-07-04 14:10:00|10376|10374|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|1176
1751638500000|2025-07-04 14:15:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|779
1751638800000|2025-07-04 14:20:00|||||||||323
1751639100000|2025-07-04 14:25:00|||||||||85
1751639400000|2025-07-04 14:30:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|763
1751639700000|2025-07-04 14:35:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|312
1751640000000|2025-07-04 14:40:00|||||||||131
1751640300000|2025-07-04 14:45:00|10375|10373|10375|10373|10375|10373|10375|10373|687
1751640600000|2025-07-04 14:50:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|304
1751640900000|2025-07-04 14:55:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|408
1751641200000|2025-07-04 15:00:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|106
1751641500000|2025-07-04 15:05:00|||||||||115
1751641800000|2025-07-04 15:10:00|||||||||93
1751642100000|2025-07-04 15:15:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|443
1751642400000|2025-07-04 15:20:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|44
1751642700000|2025-07-04 15:25:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|220
1751643000000|2025-07-04 15:30:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|530
1751643300000|2025-07-04 15:35:00|||||||||12
1751643600000|2025-07-04 15:40:00|||||||||48
1751643900000|2025-07-04 15:45:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|296
1751644200000|2025-07-04 15:50:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|118
1751644500000|2025-07-04 15:55:00|||||||||8
1751644800000|2025-07-04 16:00:00|||||||||24
1751645100000|2025-07-04 16:05:00|||||||||4
1751645400000|2025-07-04 16:10:00|||||||||15
1751645700000|2025-07-04 16:15:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|303
1751646000000|2025-07-04 16:20:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|273
1751646300000|2025-07-04 16:25:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|69
1751646600000|2025-07-04 16:30:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|353
1751646900000|2025-07-04 16:35:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|435
1751647200000|2025-07-04 16:40:00|10373.7|10371.7|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|107
1751647500000|2025-07-04 16:45:00|10373.7|10371.7|10373.5|10371.5|10373.7|10371.7|10373.5|10371.5|92
1751647800000|2025-07-04 16:50:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|1600
1751648100000|2025-07-04 16:55:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.3|10371.3|83
1751839200000|2025-07-06 22:00:00|10372.3|10370.3|10372.7|10370.7|10372.9|10370.9|10371.9|10369.9|551
1751839500000|2025-07-06 22:05:00|10372.5|10370.5|10371.9|10369.9|10372.5|10370.5|10371.9|10369.9|195
1751839800000|2025-07-06 22:10:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|64
1751840100000|2025-07-06 22:15:00|||||||||10
1751840400000|2025-07-06 22:20:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|166
1751840700000|2025-07-06 22:25:00|10372.9|10370.9|10373.9|10371.9|10373.9|10371.9|10372.9|10370.9|33
1751841000000|2025-07-06 22:30:00|||||||||11
1751841300000|2025-07-06 22:35:00|||||||||2
1751841600000|2025-07-06 22:40:00|||||||||17
1751841900000|2025-07-06 22:45:00|10374|10372|10374.2|10372.2|10374.2|10372.2|10374|10372|72
1751842200000|2025-07-06 22:50:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|110
1751842500000|2025-07-06 22:55:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|107
1751842800000|2025-07-06 23:00:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|294
1751843100000|2025-07-06 23:05:00|10374|10372|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|18
1751843400000|2025-07-06 23:10:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|155
1751843700000|2025-07-06 23:15:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|21
1751844000000|2025-07-06 23:20:00|||||||||13
1751844300000|2025-07-06 23:25:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|35
1751844600000|2025-07-06 23:30:00|10374.2|10372.2|10375|10373|10375.4|10373.4|10374.2|10372.2|753
1751844900000|2025-07-06 23:35:00|10375.2|10373.2|10375|10373|10375.8|10373.8|10375|10373|901
1751845200000|2025-07-06 23:40:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|120
1751845500000|2025-07-06 23:45:00|||||||||3
1751845800000|2025-07-06 23:50:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|139
1751846100000|2025-07-06 23:55:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|279
1751846400000|2025-07-07 00:00:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|516
1751846700000|2025-07-07 00:05:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10375|10373|515
1751847000000|2025-07-07 00:10:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|765
1751847300000|2025-07-07 00:15:00|10375|10373|10374.6|10372.6|10375.4|10373.4|10374.2|10372.2|491
1751847600000|2025-07-07 00:20:00|10374.8|10372.8|10374.6|10372.6|10375|10373|10374.6|10372.6|217
1751847900000|2025-07-07 00:25:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|250
1751848200000|2025-07-07 00:30:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|118
1751848500000|2025-07-07 00:35:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|140
1751848800000|2025-07-07 00:40:00|10374.4|10372.4|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|11
1751849100000|2025-07-07 00:45:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|116
1751849700000|2025-07-07 00:55:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|163
1751850000000|2025-07-07 01:00:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|68
1751850300000|2025-07-07 01:05:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|253
1751850600000|2025-07-07 01:10:00|10375|10373|10375|10373|10375|10373|10375|10373|92
1751850900000|2025-07-07 01:15:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|94
1751851200000|2025-07-07 01:20:00|10374.2|10372.2|10374.6|10372.6|10375|10373|10374.2|10372.2|485
1751851500000|2025-07-07 01:25:00|10374.4|10372.4|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|135
1751851800000|2025-07-07 01:30:00|10375|10373|10375|10373|10375|10373|10375|10373|39
1751852100000|2025-07-07 01:35:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|327
1751852400000|2025-07-07 01:40:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|102
1751852700000|2025-07-07 01:45:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|241
1751853000000|2025-07-07 01:50:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|564
1751853300000|2025-07-07 01:55:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|195
1751853600000|2025-07-07 02:00:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.7|10371.7|294
1751853900000|2025-07-07 02:05:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|75
1751854200000|2025-07-07 02:10:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|147
1751854500000|2025-07-07 02:15:00|10373.7|10371.7|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|144
1751854800000|2025-07-07 02:20:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.7|10371.7|151
1751855100000|2025-07-07 02:25:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.7|10371.7|91
1751855400000|2025-07-07 02:30:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|130
1751855700000|2025-07-07 02:35:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.7|10371.7|171
1751856000000|2025-07-07 02:40:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|167
1751856300000|2025-07-07 02:45:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|42
1751856600000|2025-07-07 02:50:00|||||||||40
1751856900000|2025-07-07 02:55:00|||||||||50
1751857200000|2025-07-07 03:00:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|592
1751857500000|2025-07-07 03:05:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|258
1751857800000|2025-07-07 03:10:00|||||||||41
1751858100000|2025-07-07 03:15:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|66
1751858400000|2025-07-07 03:20:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|259
1751858700000|2025-07-07 03:25:00|||||||||394
1751859000000|2025-07-07 03:30:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|721
1751859300000|2025-07-07 03:35:00|||||||||271
1751859600000|2025-07-07 03:40:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|134
1751859900000|2025-07-07 03:45:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|291
1751860200000|2025-07-07 03:50:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|16
1751860500000|2025-07-07 03:55:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|183
1751860800000|2025-07-07 04:00:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|191
1751861100000|2025-07-07 04:05:00|10373.7|10371.7|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|50
1751861400000|2025-07-07 04:10:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|78
1751861700000|2025-07-07 04:15:00|||||||||45
1751862000000|2025-07-07 04:20:00|||||||||75
1751862300000|2025-07-07 04:25:00|||||||||5
1751862600000|2025-07-07 04:30:00|||||||||5
1751862900000|2025-07-07 04:35:00|10374.2|10372.2|10374|10372|10374.2|10372.2|10373.9|10371.9|265
1751863200000|2025-07-07 04:40:00|10373.9|10371.9|10374|10372|10374|10372|10373.9|10371.9|84
1751863500000|2025-07-07 04:45:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|140
1751863800000|2025-07-07 04:50:00|||||||||28
1751864100000|2025-07-07 04:55:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|21
1751864400000|2025-07-07 05:00:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|38
1751865000000|2025-07-07 05:10:00|||||||||1
1751865300000|2025-07-07 05:15:00|||||||||2
1751865600000|2025-07-07 05:20:00|||||||||1
1751865900000|2025-07-07 05:25:00|||||||||5
1751866200000|2025-07-07 05:30:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|329
1751866500000|2025-07-07 05:35:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|130
1751866800000|2025-07-07 05:40:00|||||||||43
1751867100000|2025-07-07 05:45:00|10373.7|10371.7|10373.7|10371.7|10373.9|10371.9|10373.5|10371.5|75
1751867400000|2025-07-07 05:50:00|10373.9|10371.9|10373.7|10371.7|10373.9|10371.9|10373.5|10371.5|32
1751867700000|2025-07-07 05:55:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|22
1751868000000|2025-07-07 06:00:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|480
1751868300000|2025-07-07 06:05:00|10373.3|10371.3|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|170
1751868600000|2025-07-07 06:10:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|488
1751868900000|2025-07-07 06:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|516
1751869200000|2025-07-07 06:20:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|623
1751869500000|2025-07-07 06:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|24
1751869800000|2025-07-07 06:30:00|10373.9|10371.9|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|171
1751870100000|2025-07-07 06:35:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|151
1751870400000|2025-07-07 06:40:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|152
1751870700000|2025-07-07 06:45:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|64
1751871000000|2025-07-07 06:50:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|172
1751871300000|2025-07-07 06:55:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|692
1751871600000|2025-07-07 07:00:00|10374.2|10372.2|10373.5|10371.5|10374.6|10372.6|10373.5|10371.5|381
1751871900000|2025-07-07 07:05:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|522
1751872200000|2025-07-07 07:10:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|489
1751872500000|2025-07-07 07:15:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|214
1751872800000|2025-07-07 07:20:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|389
1751873100000|2025-07-07 07:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|915
1751873400000|2025-07-07 07:30:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|251
1751873700000|2025-07-07 07:35:00|||||||||139
1751874000000|2025-07-07 07:40:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|1945
1751874300000|2025-07-07 07:45:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|496
1751874600000|2025-07-07 07:50:00|10373.1|10371.1|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1217
1751874900000|2025-07-07 07:55:00|||||||||143
1751875200000|2025-07-07 08:00:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|650
1751875500000|2025-07-07 08:05:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|161
1751875800000|2025-07-07 08:10:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|230
1751876100000|2025-07-07 08:15:00|||||||||134
1751876400000|2025-07-07 08:20:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|471
1751876700000|2025-07-07 08:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|316
1751877000000|2025-07-07 08:30:00|10374.6|10372.6|10373.5|10371.5|10374.6|10372.6|10373.5|10371.5|313
1751877300000|2025-07-07 08:35:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10372.3|10370.3|655
1751877600000|2025-07-07 08:40:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|945
1751877900000|2025-07-07 08:45:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|871
1751878200000|2025-07-07 08:50:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|511
1751878500000|2025-07-07 08:55:00|||||||||64
1751878800000|2025-07-07 09:00:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|482
1751879100000|2025-07-07 09:05:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|578
1751879400000|2025-07-07 09:10:00|10372.5|10370.5|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|635
1751879700000|2025-07-07 09:15:00|||||||||230
1751880000000|2025-07-07 09:20:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.7|10369.7|208
1751880300000|2025-07-07 09:25:00|||||||||15
1751880600000|2025-07-07 09:30:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|376
1751880900000|2025-07-07 09:35:00|||||||||138
1751881200000|2025-07-07 09:40:00|||||||||26
1751881500000|2025-07-07 09:45:00|10372.1|10370.1|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|343
1751881800000|2025-07-07 09:50:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|302
1751882100000|2025-07-07 09:55:00|||||||||55
1751882400000|2025-07-07 10:00:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|684
1751882700000|2025-07-07 10:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|401
1751883000000|2025-07-07 10:10:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|210
1751883300000|2025-07-07 10:15:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|264
1751883600000|2025-07-07 10:20:00|||||||||48
1751883900000|2025-07-07 10:25:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|709
1751884200000|2025-07-07 10:30:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|319
1751884500000|2025-07-07 10:35:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|258
1751884800000|2025-07-07 10:40:00|||||||||468
1751885100000|2025-07-07 10:45:00|||||||||145
1751885400000|2025-07-07 10:50:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|147
1751885700000|2025-07-07 10:55:00|||||||||53
1751886000000|2025-07-07 11:00:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|198
1751886300000|2025-07-07 11:05:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|595
1751886600000|2025-07-07 11:10:00|10371.3|10369.3|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|755
1751886900000|2025-07-07 11:15:00|10371.7|10369.7|10371.5|10369.5|10371.7|10369.7|10371.5|10369.5|331
1751887200000|2025-07-07 11:20:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|866
1751887500000|2025-07-07 11:25:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|308
1751887800000|2025-07-07 11:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|204
1751888100000|2025-07-07 11:35:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|736
1751888400000|2025-07-07 11:40:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|537
1751888700000|2025-07-07 11:45:00|||||||||137
1751889000000|2025-07-07 11:50:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|2202
1751889300000|2025-07-07 11:55:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|4117
1751889600000|2025-07-07 12:00:00|10371.1|10369.1|10372.3|10370.3|10372.3|10370.3|10371.1|10369.1|4119
1751889900000|2025-07-07 12:05:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|4212
1751890200000|2025-07-07 12:10:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|4336
1751890500000|2025-07-07 12:15:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|1294
1751890800000|2025-07-07 12:20:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|1020
1751891100000|2025-07-07 12:25:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|481
1751891400000|2025-07-07 12:30:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10370.7|10368.7|1843
1751891700000|2025-07-07 12:35:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|1012
1751892000000|2025-07-07 12:40:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|2231
1751892300000|2025-07-07 12:45:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|785
1751892600000|2025-07-07 12:50:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|1383
1751892900000|2025-07-07 12:55:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|4011
1751893200000|2025-07-07 13:00:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|1004
1751893500000|2025-07-07 13:05:00|10371.9|10369.9|10371.1|10369.1|10372.3|10370.3|10371.1|10369.1|1072
1751893800000|2025-07-07 13:10:00|10371.3|10369.3|10370.7|10368.7|10371.3|10369.3|10370.3|10368.3|824
1751894100000|2025-07-07 13:15:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1130
1751894400000|2025-07-07 13:20:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|471
1751894700000|2025-07-07 13:25:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|433
1751895000000|2025-07-07 13:30:00|10370.3|10368.3|10369.9|10367.9|10370.7|10368.7|10369.9|10367.9|2300
1751895300000|2025-07-07 13:35:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|2101
1751895600000|2025-07-07 13:40:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|1152
1751895900000|2025-07-07 13:45:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|1388
1751896200000|2025-07-07 13:50:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1220
1751896500000|2025-07-07 13:55:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1600
1751896800000|2025-07-07 14:00:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|700
1751897100000|2025-07-07 14:05:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1022
1751897400000|2025-07-07 14:10:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1191
1751897700000|2025-07-07 14:15:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1002
1751898000000|2025-07-07 14:20:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|1768
1751898300000|2025-07-07 14:25:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|5542
1751898600000|2025-07-07 14:30:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|886
1751898900000|2025-07-07 14:35:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|830
1751899200000|2025-07-07 14:40:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1168
1751899500000|2025-07-07 14:45:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|622
1751899800000|2025-07-07 14:50:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10368|10366|469
1751900100000|2025-07-07 14:55:00|10368|10366|10368|10366|10368.4|10366.4|10367.8|10365.8|1280
1751900400000|2025-07-07 15:00:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.6|10365.6|1701
1751900700000|2025-07-07 15:05:00|||||||||181
1751901000000|2025-07-07 15:10:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|389
1751901300000|2025-07-07 15:15:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1137
1751901600000|2025-07-07 15:20:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|648
1751901900000|2025-07-07 15:25:00|||||||||453
1751902200000|2025-07-07 15:30:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1185
1751902500000|2025-07-07 15:35:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|713
1751902800000|2025-07-07 15:40:00|||||||||191
1751903100000|2025-07-07 15:45:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|1805
1751903400000|2025-07-07 15:50:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|411
1751903700000|2025-07-07 15:55:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|293
1751904000000|2025-07-07 16:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1601
1751904300000|2025-07-07 16:05:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|1330
1751904600000|2025-07-07 16:10:00|||||||||822
1751904900000|2025-07-07 16:15:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|955
1751905200000|2025-07-07 16:20:00|10368.4|10366.4|10369.2|10367.2|10369.9|10367.9|10368|10366|2929
1751905500000|2025-07-07 16:25:00|10369.6|10367.6|10369.2|10367.2|10369.9|10367.9|10368.8|10366.8|2369
1751905800000|2025-07-07 16:30:00|10368.8|10366.8|10368|10366|10369.2|10367.2|10368|10366|1581
1751906100000|2025-07-07 16:35:00|10368.2|10366.2|10368|10366|10368.4|10366.4|10367.6|10365.6|650
1751906400000|2025-07-07 16:40:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|2179
1751906700000|2025-07-07 16:45:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|1056
1751907000000|2025-07-07 16:50:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1322
1751907300000|2025-07-07 16:55:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|751
1751907600000|2025-07-07 17:00:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1030
1751907900000|2025-07-07 17:05:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1147
1751908200000|2025-07-07 17:10:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|197
1751908500000|2025-07-07 17:15:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|137
1751908800000|2025-07-07 17:20:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|895
1751909100000|2025-07-07 17:25:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1107
1751909400000|2025-07-07 17:30:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368|10366|2258
1751909700000|2025-07-07 17:35:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1536
1751910000000|2025-07-07 17:40:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|985
1751910300000|2025-07-07 17:45:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|1464
1751910600000|2025-07-07 17:50:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1124
1751910900000|2025-07-07 17:55:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|709
1751911200000|2025-07-07 18:00:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|447
1751911500000|2025-07-07 18:05:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|2928
1751911800000|2025-07-07 18:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|1146
1751912100000|2025-07-07 18:15:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|1335
1751912400000|2025-07-07 18:20:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1598
1751912700000|2025-07-07 18:25:00|10367.8|10365.8|10367.6|10365.6|10367.8|10365.8|10367.6|10365.6|353
1751913000000|2025-07-07 18:30:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|760
1751913300000|2025-07-07 18:35:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|235
1751913600000|2025-07-07 18:40:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1105
1751913900000|2025-07-07 18:45:00|||||||||403
1751914200000|2025-07-07 18:50:00|||||||||198
1751914500000|2025-07-07 18:55:00|10366.4|10364.4|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|4513
1751914800000|2025-07-07 19:00:00|||||||||1646
1751915100000|2025-07-07 19:05:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|1837
1751915400000|2025-07-07 19:10:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|942
1751915700000|2025-07-07 19:15:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|749
1751916000000|2025-07-07 19:20:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|311
1751916300000|2025-07-07 19:25:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|621
1751916600000|2025-07-07 19:30:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|372
1751916900000|2025-07-07 19:35:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|1943
1751917200000|2025-07-07 19:40:00|||||||||456
1751917500000|2025-07-07 19:45:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|646
1751917800000|2025-07-07 19:50:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|814
1751918100000|2025-07-07 19:55:00|||||||||1364
1751918400000|2025-07-07 20:00:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|2567
1751918700000|2025-07-07 20:05:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|207
1751919000000|2025-07-07 20:10:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|114
1751919300000|2025-07-07 20:15:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|335
1751919600000|2025-07-07 20:20:00|||||||||152
1751919900000|2025-07-07 20:25:00|||||||||137
1751920200000|2025-07-07 20:30:00|||||||||1086
1751920500000|2025-07-07 20:35:00|||||||||270
1751920800000|2025-07-07 20:40:00|||||||||565
1751921100000|2025-07-07 20:45:00|||||||||655
1751921400000|2025-07-07 20:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|451
1751921700000|2025-07-07 20:55:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1383
1751925600000|2025-07-07 22:00:00|10368.2|10366.2|10367.6|10365.6|10368.2|10366.2|10367.6|10365.6|334
1751925900000|2025-07-07 22:05:00|10367.8|10365.8|10367.8|10365.8|10367.8|10365.8|10367.8|10365.8|36
1751926200000|2025-07-07 22:10:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|34
1751926500000|2025-07-07 22:15:00|||||||||2
1751926800000|2025-07-07 22:20:00|10368.2|10366.2|10368|10366|10368.2|10366.2|10368|10366|17
1751927100000|2025-07-07 22:25:00|||||||||41
1751927400000|2025-07-07 22:30:00|||||||||433
1751927700000|2025-07-07 22:35:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|310
1751928000000|2025-07-07 22:40:00|||||||||6
1751928300000|2025-07-07 22:45:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|799
1751928600000|2025-07-07 22:50:00|||||||||69
1751929200000|2025-07-07 23:00:00|||||||||20
1751929500000|2025-07-07 23:05:00|10368|10366|10368|10366|10368|10366|10368|10366|20
1751930400000|2025-07-07 23:20:00|||||||||2
1751930700000|2025-07-07 23:25:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|18
1751931000000|2025-07-07 23:30:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|76
1751931300000|2025-07-07 23:35:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|684
1751931600000|2025-07-07 23:40:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|149
1751931900000|2025-07-07 23:45:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|387
1751932200000|2025-07-07 23:50:00|10367.8|10365.8|10368|10366|10368|10366|10367.6|10365.6|133
1751932500000|2025-07-07 23:55:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|265
1751932800000|2025-07-08 00:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|1081
1751933100000|2025-07-08 00:05:00|10367.4|10365.4|10368|10366|10368|10366|10367.2|10365.2|368
1751933400000|2025-07-08 00:10:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|88
1751933700000|2025-07-08 00:15:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|225
1751934000000|2025-07-08 00:20:00|10368|10366|10368|10366|10368.8|10366.8|10368|10366|591
1751934300000|2025-07-08 00:25:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|167
1751934600000|2025-07-08 00:30:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|342
1751934900000|2025-07-08 00:35:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|472
1751935200000|2025-07-08 00:40:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|128
1751935500000|2025-07-08 00:45:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|213
1751935800000|2025-07-08 00:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|334
1751936100000|2025-07-08 00:55:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|269
1751936400000|2025-07-08 01:00:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|115
1751936700000|2025-07-08 01:05:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|136
1751937000000|2025-07-08 01:10:00|10367.2|10365.2|10367.4|10365.4|10367.6|10365.6|10367.2|10365.2|204
1751937300000|2025-07-08 01:15:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|105
1751937600000|2025-07-08 01:20:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|624
1751937900000|2025-07-08 01:25:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|653
1751938200000|2025-07-08 01:30:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|156
1751938800000|2025-07-08 01:40:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|872
1751939100000|2025-07-08 01:45:00|10368.2|10366.2|10368.2|10366.2|10368.4|10366.4|10368|10366|70
1751939400000|2025-07-08 01:50:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|44
1751939700000|2025-07-08 01:55:00|||||||||18
1751940000000|2025-07-08 02:00:00|10368.8|10366.8|10368.6|10366.6|10368.8|10366.8|10368.4|10366.4|371
1751940300000|2025-07-08 02:05:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|452
1751940600000|2025-07-08 02:10:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|120
1751940900000|2025-07-08 02:15:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|103
1751941200000|2025-07-08 02:20:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|70
1751941500000|2025-07-08 02:25:00|||||||||160
1751941800000|2025-07-08 02:30:00|||||||||124
1751942100000|2025-07-08 02:35:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|251
1751943000000|2025-07-08 02:50:00|||||||||225
1751943300000|2025-07-08 02:55:00|||||||||41
1751943600000|2025-07-08 03:00:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|128
1751943900000|2025-07-08 03:05:00|||||||||41
1751944200000|2025-07-08 03:10:00|||||||||9
1751944500000|2025-07-08 03:15:00|||||||||2
1751944800000|2025-07-08 03:20:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|142
1751945100000|2025-07-08 03:25:00|10369|10367|10368.8|10366.8|10369|10367|10368.8|10366.8|10
1751945400000|2025-07-08 03:30:00|||||||||6
1751945700000|2025-07-08 03:35:00|||||||||6
1751946000000|2025-07-08 03:40:00|||||||||2
1751946600000|2025-07-08 03:50:00|||||||||10
1751946900000|2025-07-08 03:55:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|132
1751947200000|2025-07-08 04:00:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|42
1751947800000|2025-07-08 04:10:00|||||||||206
1751948100000|2025-07-08 04:15:00|||||||||4
1751948400000|2025-07-08 04:20:00|||||||||33
1751948700000|2025-07-08 04:25:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|206
1751949000000|2025-07-08 04:30:00|10367.6|10365.6|10368|10366|10369|10367|10367.2|10365.2|3098
1751949300000|2025-07-08 04:35:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10367.6|10365.6|217
1751949600000|2025-07-08 04:40:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|87
1751949900000|2025-07-08 04:45:00|10367.4|10365.4|10366.8|10364.8|10367.4|10365.4|10366.4|10364.4|706
1751950200000|2025-07-08 04:50:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|261
1751950500000|2025-07-08 04:55:00|||||||||78
1751950800000|2025-07-08 05:00:00|||||||||1091
1751951100000|2025-07-08 05:05:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|610
1751951400000|2025-07-08 05:10:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|192
1751952000000|2025-07-08 05:20:00|||||||||108
1751952300000|2025-07-08 05:25:00|||||||||27
1751952600000|2025-07-08 05:30:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|176
1751952900000|2025-07-08 05:35:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|55
1751953200000|2025-07-08 05:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|371
1751953500000|2025-07-08 05:45:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|125
1751953800000|2025-07-08 05:50:00|10366|10364|10366|10364|10366|10364|10366|10364|96
1751954100000|2025-07-08 05:55:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10365.6|10363.6|372
1751954400000|2025-07-08 06:00:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|166
1751954700000|2025-07-08 06:05:00|10365.8|10363.8|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|888
1751955000000|2025-07-08 06:10:00|||||||||421
1751955300000|2025-07-08 06:15:00|||||||||96
1751955600000|2025-07-08 06:20:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|288
1751955900000|2025-07-08 06:25:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|477
1751956200000|2025-07-08 06:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|84
1751956500000|2025-07-08 06:35:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|502
1751956800000|2025-07-08 06:40:00|||||||||453
1751957100000|2025-07-08 06:45:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|492
1751957400000|2025-07-08 06:50:00|10365.8|10363.8|10366|10364|10366|10364|10365.6|10363.6|259
1751957700000|2025-07-08 06:55:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|181
1751958000000|2025-07-08 07:00:00|10365.6|10363.6|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|813
1751958300000|2025-07-08 07:05:00|10366|10364|10366.4|10364.4|10366.8|10364.8|10366|10364|1114
1751958600000|2025-07-08 07:10:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|862
1751958900000|2025-07-08 07:15:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|550
1751959200000|2025-07-08 07:20:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|436
1751959500000|2025-07-08 07:25:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|140
1751959800000|2025-07-08 07:30:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|491
1751960100000|2025-07-08 07:35:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|344
1751960400000|2025-07-08 07:40:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|504
1751960700000|2025-07-08 07:45:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|596
1751961000000|2025-07-08 07:50:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|97
1751961300000|2025-07-08 07:55:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|372
1751961600000|2025-07-08 08:00:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|277
1751961900000|2025-07-08 08:05:00|||||||||87
1751962200000|2025-07-08 08:10:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1380
1751962500000|2025-07-08 08:15:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|205
1751962800000|2025-07-08 08:20:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|524
1751963100000|2025-07-08 08:25:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|379
1751963400000|2025-07-08 08:30:00|||||||||157
1751963700000|2025-07-08 08:35:00|10365.3|10363.3|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|304
1751964000000|2025-07-08 08:40:00|10364.7|10362.7|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1012
1751964300000|2025-07-08 08:45:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|723
1751964600000|2025-07-08 08:50:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1465
1751964900000|2025-07-08 08:55:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|585
1751965200000|2025-07-08 09:00:00|10365.1|10363.1|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|223
1751965500000|2025-07-08 09:05:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|422
1751965800000|2025-07-08 09:10:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|392
1751966100000|2025-07-08 09:15:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|123
1751966400000|2025-07-08 09:20:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|64
1751966700000|2025-07-08 09:25:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|322
1751967000000|2025-07-08 09:30:00|||||||||250
1751967300000|2025-07-08 09:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|96
1751967600000|2025-07-08 09:40:00|||||||||64
1751967900000|2025-07-08 09:45:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|553
1751968200000|2025-07-08 09:50:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1092
1751968500000|2025-07-08 09:55:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|878
1751968800000|2025-07-08 10:00:00|||||||||508
1751969100000|2025-07-08 10:05:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|425
1751969400000|2025-07-08 10:10:00|10365.5|10363.5|10365.3|10363.3|10366|10364|10365.3|10363.3|1784
1751969700000|2025-07-08 10:15:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|536
1751970000000|2025-07-08 10:20:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1812
1751970300000|2025-07-08 10:25:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|127
1751970600000|2025-07-08 10:30:00|||||||||184
1751970900000|2025-07-08 10:35:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|882
1751971200000|2025-07-08 10:40:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.3|10363.3|790
1751971500000|2025-07-08 10:45:00|||||||||642
1751971800000|2025-07-08 10:50:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|124
1751972100000|2025-07-08 10:55:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|268
1751972400000|2025-07-08 11:00:00|||||||||15
1751972700000|2025-07-08 11:05:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1169
1751973000000|2025-07-08 11:10:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1101
1751973300000|2025-07-08 11:15:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|635
1751973600000|2025-07-08 11:20:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|535
1751973900000|2025-07-08 11:25:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|449
1751974200000|2025-07-08 11:30:00|10365.1|10363.1|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|2109
1751974500000|2025-07-08 11:35:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|373
1751974800000|2025-07-08 11:40:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|222
1751975100000|2025-07-08 11:45:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|606
1751975400000|2025-07-08 11:50:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|577
1751975700000|2025-07-08 11:55:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|4225
1751976000000|2025-07-08 12:00:00|10365.8|10363.8|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|1029
1751976300000|2025-07-08 12:05:00|10366.8|10364.8|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|1419
1751976600000|2025-07-08 12:10:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|1004
1751976900000|2025-07-08 12:15:00|||||||||322
1751977200000|2025-07-08 12:20:00|10364.9|10362.9|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|2245
1751977500000|2025-07-08 12:25:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|2763
1751977800000|2025-07-08 12:30:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1038
1751978100000|2025-07-08 12:35:00|||||||||280
1751978400000|2025-07-08 12:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|2241
1751978700000|2025-07-08 12:45:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|5134
1751979000000|2025-07-08 12:50:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|6002
1751979300000|2025-07-08 12:55:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|2325
1751979600000|2025-07-08 13:00:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|1748
1751979900000|2025-07-08 13:05:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|641
1751980200000|2025-07-08 13:10:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|628
1751980500000|2025-07-08 13:15:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|255
1751980800000|2025-07-08 13:20:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|1560
1751981100000|2025-07-08 13:25:00|10363.3|10361.3|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|1394
1751981400000|2025-07-08 13:30:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|3779
1751981700000|2025-07-08 13:35:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|2465
1751982000000|2025-07-08 13:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|4126
1751982300000|2025-07-08 13:45:00|10364.1|10362.1|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|2321
1751982600000|2025-07-08 13:50:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|605
1751982900000|2025-07-08 13:55:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1663
1751983200000|2025-07-08 14:00:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|3708
1751983500000|2025-07-08 14:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1075
1751983800000|2025-07-08 14:10:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|3110
1751984100000|2025-07-08 14:15:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1077
1751984400000|2025-07-08 14:20:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|1110
1751984700000|2025-07-08 14:25:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1574
1751985000000|2025-07-08 14:30:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1792
1751985300000|2025-07-08 14:35:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|471
1751985600000|2025-07-08 14:40:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|1602
1751985900000|2025-07-08 14:45:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|3037
1751986200000|2025-07-08 14:50:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|1807
1751986500000|2025-07-08 14:55:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|2249
1751986800000|2025-07-08 15:00:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|2665
1751987100000|2025-07-08 15:05:00|10364.9|10362.9|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|2623
1751987400000|2025-07-08 15:10:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|1964
1751987700000|2025-07-08 15:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|2525
1751988000000|2025-07-08 15:20:00|10363.9|10361.9|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|1279
1751988300000|2025-07-08 15:25:00|10364.7|10362.7|10365.3|10363.3|10365.6|10363.6|10364.7|10362.7|1594
1751988600000|2025-07-08 15:30:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2507
1751988900000|2025-07-08 15:35:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|872
1751989200000|2025-07-08 15:40:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1183
1751989500000|2025-07-08 15:45:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|914
1751989800000|2025-07-08 15:50:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|572
1751990100000|2025-07-08 15:55:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1713
1751990400000|2025-07-08 16:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1018
1751990700000|2025-07-08 16:05:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|609
1751991000000|2025-07-08 16:10:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1594
1751991300000|2025-07-08 16:15:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1012
1751991600000|2025-07-08 16:20:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1376
1751991900000|2025-07-08 16:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|349
1751992200000|2025-07-08 16:30:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|2339
1751992500000|2025-07-08 16:35:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|3277
1751992800000|2025-07-08 16:40:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|1255
1751993100000|2025-07-08 16:45:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1279
1751993400000|2025-07-08 16:50:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|613
1751993700000|2025-07-08 16:55:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|2170
1751994000000|2025-07-08 17:00:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|3748
1751994300000|2025-07-08 17:05:00|10364.1|10362.1|10363.3|10361.3|10364.5|10362.5|10362.9|10360.9|2222
1751994600000|2025-07-08 17:10:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|2551
1751994900000|2025-07-08 17:15:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|865
1751995200000|2025-07-08 17:20:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|1652
1751995500000|2025-07-08 17:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|1828
1751995800000|2025-07-08 17:30:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1201
1751996100000|2025-07-08 17:35:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1160
1751996400000|2025-07-08 17:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1482
1751996700000|2025-07-08 17:45:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1529
1751997000000|2025-07-08 17:50:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|313
1751997300000|2025-07-08 17:55:00|||||||||754
1751997600000|2025-07-08 18:00:00|||||||||1182
1751997900000|2025-07-08 18:05:00|10365.1|10363.1|10364.9|10362.9|10365.1|10363.1|10364.9|10362.9|266
1751998200000|2025-07-08 18:10:00|||||||||25
1751998500000|2025-07-08 18:15:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|839
1751998800000|2025-07-08 18:20:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|2546
1751999100000|2025-07-08 18:25:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|526
1751999400000|2025-07-08 18:30:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|627
1751999700000|2025-07-08 18:35:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|830
1752000000000|2025-07-08 18:40:00|||||||||363
1752000300000|2025-07-08 18:45:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1026
1752000600000|2025-07-08 18:50:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|773
1752000900000|2025-07-08 18:55:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|3697
1752001200000|2025-07-08 19:00:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1798
1752001500000|2025-07-08 19:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|2022
1752001800000|2025-07-08 19:10:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|4605
1752002100000|2025-07-08 19:15:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|931
1752002400000|2025-07-08 19:20:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|5897
1752002700000|2025-07-08 19:25:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|738
1752003000000|2025-07-08 19:30:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|2047
1752003300000|2025-07-08 19:35:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|4512
1752003600000|2025-07-08 19:40:00|10366|10364|10366|10364|10366|10364|10366|10364|2621
1752003900000|2025-07-08 19:45:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|902
1752004200000|2025-07-08 19:50:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|1613
1752004500000|2025-07-08 19:55:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|2487
1752004800000|2025-07-08 20:00:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|3342
1752005100000|2025-07-08 20:05:00|10367|10365|10367.2|10365.2|10367.6|10365.6|10367|10365|2730
1752005400000|2025-07-08 20:10:00|||||||||283
1752005700000|2025-07-08 20:15:00|||||||||885
1752006000000|2025-07-08 20:20:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|2055
1752006300000|2025-07-08 20:25:00|||||||||829
1752006600000|2025-07-08 20:30:00|||||||||2065
1752006900000|2025-07-08 20:35:00|||||||||2132
1752007200000|2025-07-08 20:40:00|||||||||999
1752007500000|2025-07-08 20:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|1114
1752007800000|2025-07-08 20:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|2576
1752008100000|2025-07-08 20:55:00|10368|10366|10367.8|10365.8|10368|10366|10367.6|10365.6|3715
1752012000000|2025-07-08 22:00:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|48
1752012300000|2025-07-08 22:05:00|10367.8|10365.8|10368|10366|10368|10366|10367.8|10365.8|53
1752012600000|2025-07-08 22:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|32
1752012900000|2025-07-08 22:15:00|10368|10366|10368|10366|10368|10366|10368|10366|44
1752013200000|2025-07-08 22:20:00|||||||||3
1752013500000|2025-07-08 22:25:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|8
1752013800000|2025-07-08 22:30:00|||||||||3
1752014100000|2025-07-08 22:35:00|||||||||1
1752014700000|2025-07-08 22:45:00|||||||||1
1752015300000|2025-07-08 22:55:00|||||||||5
1752015600000|2025-07-08 23:00:00|||||||||3
1752015900000|2025-07-08 23:05:00|||||||||40
1752016200000|2025-07-08 23:10:00|||||||||3
1752016500000|2025-07-08 23:15:00|||||||||1
1752016800000|2025-07-08 23:20:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|86
1752017100000|2025-07-08 23:25:00|||||||||23
1752017400000|2025-07-08 23:30:00|||||||||88
1752017700000|2025-07-08 23:35:00|||||||||71
1752018000000|2025-07-08 23:40:00|||||||||136
1752018300000|2025-07-08 23:45:00|10368|10366|10368|10366|10368|10366|10368|10366|78
1752018600000|2025-07-08 23:50:00|||||||||15
1752018900000|2025-07-08 23:55:00|||||||||11
1752019200000|2025-07-09 00:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|213
1752019500000|2025-07-09 00:05:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|46
1752019800000|2025-07-09 00:10:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|210
1752020100000|2025-07-09 00:15:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|417
1752020400000|2025-07-09 00:20:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|103
1752020700000|2025-07-09 00:25:00|||||||||49
1752021000000|2025-07-09 00:30:00|||||||||29
1752021300000|2025-07-09 00:35:00|||||||||15
1752021600000|2025-07-09 00:40:00|||||||||6
1752021900000|2025-07-09 00:45:00|||||||||21
1752022200000|2025-07-09 00:50:00|||||||||7
1752022500000|2025-07-09 00:55:00|||||||||168
1752022800000|2025-07-09 01:00:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|83
1752023100000|2025-07-09 01:05:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|158
1752023400000|2025-07-09 01:10:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|152
1752023700000|2025-07-09 01:15:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.6|10364.6|119
1752024000000|2025-07-09 01:20:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|12
1752024300000|2025-07-09 01:25:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|389
1752024600000|2025-07-09 01:30:00|10367|10365|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|133
1752024900000|2025-07-09 01:35:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|71
1752025200000|2025-07-09 01:40:00|||||||||52
1752025500000|2025-07-09 01:45:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|507
1752025800000|2025-07-09 01:50:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|45
1752026100000|2025-07-09 01:55:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|283
1752026400000|2025-07-09 02:00:00|10366|10364|10366|10364|10366|10364|10366|10364|23
1752026700000|2025-07-09 02:05:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366|10364|276
1752027000000|2025-07-09 02:10:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366|10364|469
1752027300000|2025-07-09 02:15:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|813
1752027600000|2025-07-09 02:20:00|||||||||5
1752027900000|2025-07-09 02:25:00|10366|10364|10366|10364|10366|10364|10366|10364|146
1752028200000|2025-07-09 02:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|13
1752028500000|2025-07-09 02:35:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|54
1752029100000|2025-07-09 02:45:00|10366.2|10364.2|10366|10364|10366.2|10364.2|10366|10364|14
1752029400000|2025-07-09 02:50:00|||||||||26
1752029700000|2025-07-09 02:55:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|172
1752030000000|2025-07-09 03:00:00|10366|10364|10366|10364|10366|10364|10366|10364|258
1752030300000|2025-07-09 03:05:00|||||||||59
1752030600000|2025-07-09 03:10:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|83
1752030900000|2025-07-09 03:15:00|10366|10364|10366|10364|10366|10364|10366|10364|57
1752031200000|2025-07-09 03:20:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|239
1752031500000|2025-07-09 03:25:00|10365.6|10363.6|10365.8|10363.8|10365.8|10363.8|10365.6|10363.6|31
1752031800000|2025-07-09 03:30:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|210
1752032100000|2025-07-09 03:35:00|||||||||380
1752032400000|2025-07-09 03:40:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|224
1752032700000|2025-07-09 03:45:00|||||||||41
1752033000000|2025-07-09 03:50:00|||||||||292
1752033300000|2025-07-09 03:55:00|||||||||59
1752033600000|2025-07-09 04:00:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|911
1752033900000|2025-07-09 04:05:00|10365.5|10363.5|10365.3|10363.3|10365.5|10363.5|10365.3|10363.3|153
1752034200000|2025-07-09 04:10:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|84
1752034500000|2025-07-09 04:15:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10365.5|10363.5|5
1752034800000|2025-07-09 04:20:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|492
1752035100000|2025-07-09 04:25:00|||||||||80
1752035700000|2025-07-09 04:35:00|||||||||88
1752036000000|2025-07-09 04:40:00|||||||||63
1752036600000|2025-07-09 04:50:00|||||||||6
1752036900000|2025-07-09 04:55:00|||||||||69
1752037200000|2025-07-09 05:00:00|||||||||500
1752037500000|2025-07-09 05:05:00|||||||||10
1752037800000|2025-07-09 05:10:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|96
1752038100000|2025-07-09 05:15:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|26
1752038400000|2025-07-09 05:20:00|||||||||30
1752038700000|2025-07-09 05:25:00|10366|10364|10366|10364|10366|10364|10366|10364|86
1752039000000|2025-07-09 05:30:00|||||||||303
1752039300000|2025-07-09 05:35:00|||||||||122
1752039600000|2025-07-09 05:40:00|||||||||68
1752039900000|2025-07-09 05:45:00|||||||||573
1752040500000|2025-07-09 05:55:00|||||||||52
1752040800000|2025-07-09 06:00:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|302
1752041400000|2025-07-09 06:10:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|356
1752041700000|2025-07-09 06:15:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|128
1752042000000|2025-07-09 06:20:00|||||||||5
1752042300000|2025-07-09 06:25:00|||||||||14
1752042600000|2025-07-09 06:30:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|658
1752042900000|2025-07-09 06:35:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|387
1752043200000|2025-07-09 06:40:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|288
1752043500000|2025-07-09 06:45:00|10367.6|10365.6|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|877
1752043800000|2025-07-09 06:50:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|220
1752044100000|2025-07-09 06:55:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|1240
1752044400000|2025-07-09 07:00:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|299
1752044700000|2025-07-09 07:05:00|10367.8|10365.8|10368.4|10366.4|10368.4|10366.4|10367.8|10365.8|2082
1752045000000|2025-07-09 07:10:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|965
1752045300000|2025-07-09 07:15:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|1791
1752045600000|2025-07-09 07:20:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|570
1752045900000|2025-07-09 07:25:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|387
1752046200000|2025-07-09 07:30:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|226
1752046500000|2025-07-09 07:35:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|191
1752046800000|2025-07-09 07:40:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|603
1752047100000|2025-07-09 07:45:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|133
1752047400000|2025-07-09 07:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|654
1752047700000|2025-07-09 07:55:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|372
1752048000000|2025-07-09 08:00:00|||||||||791
1752048300000|2025-07-09 08:05:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|1285
1752048600000|2025-07-09 08:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|495
1752048900000|2025-07-09 08:15:00|||||||||515
1752049200000|2025-07-09 08:20:00|||||||||155
1752049500000|2025-07-09 08:25:00|||||||||117
1752049800000|2025-07-09 08:30:00|10368|10366|10368|10366|10368|10366|10368|10366|1598
1752050100000|2025-07-09 08:35:00|||||||||646
1752050400000|2025-07-09 08:40:00|||||||||482
1752050700000|2025-07-09 08:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|64
1752051000000|2025-07-09 08:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|779
1752051300000|2025-07-09 08:55:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|656
1752051600000|2025-07-09 09:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|962
1752051900000|2025-07-09 09:05:00|||||||||388
1752052200000|2025-07-09 09:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|332
1752052500000|2025-07-09 09:15:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1251
1752052800000|2025-07-09 09:20:00|||||||||229
1752053100000|2025-07-09 09:25:00|10367.8|10365.8|10367.6|10365.6|10368|10366|10367.6|10365.6|470
1752053400000|2025-07-09 09:30:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|566
1752053700000|2025-07-09 09:35:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|172
1752054000000|2025-07-09 09:40:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|373
1752054300000|2025-07-09 09:45:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|512
1752054600000|2025-07-09 09:50:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|760
1752054900000|2025-07-09 09:55:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|60
1752055200000|2025-07-09 10:00:00|||||||||55
1752055500000|2025-07-09 10:05:00|||||||||20
1752055800000|2025-07-09 10:10:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|637
1752056100000|2025-07-09 10:15:00|10367.2|10365.2|10367.2|10365.2|10367.4|10365.4|10367.2|10365.2|52
1752056400000|2025-07-09 10:20:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|362
1752056700000|2025-07-09 10:25:00|||||||||86
1752057000000|2025-07-09 10:30:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|555
1752057300000|2025-07-09 10:35:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|229
1752057600000|2025-07-09 10:40:00|||||||||347
1752057900000|2025-07-09 10:45:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.6|10364.6|315
1752058200000|2025-07-09 10:50:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|36
1752058500000|2025-07-09 10:55:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|529
1752058800000|2025-07-09 11:00:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|501
1752059100000|2025-07-09 11:05:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|244
1752059400000|2025-07-09 11:10:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|540
1752059700000|2025-07-09 11:15:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|772
1752060000000|2025-07-09 11:20:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|613
1752060300000|2025-07-09 11:25:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|876
1752060600000|2025-07-09 11:30:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|496
1752060900000|2025-07-09 11:35:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|939
1752061200000|2025-07-09 11:40:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|278
1752061500000|2025-07-09 11:45:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|501
1752061800000|2025-07-09 11:50:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|289
1752062100000|2025-07-09 11:55:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|782
1752062400000|2025-07-09 12:00:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|4207
1752062700000|2025-07-09 12:05:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1160
1752063000000|2025-07-09 12:10:00|10366.6|10364.6|10366|10364|10366.8|10364.8|10366|10364|393
1752063300000|2025-07-09 12:15:00|||||||||597
1752063600000|2025-07-09 12:20:00|10365.6|10363.6|10365.3|10363.3|10366|10364|10365.3|10363.3|2401
1752063900000|2025-07-09 12:25:00|10364.9|10362.9|10365.3|10363.3|10365.5|10363.5|10364.9|10362.9|700
1752064200000|2025-07-09 12:30:00|10365.6|10363.6|10366|10364|10366|10364|10365.3|10363.3|899
1752064500000|2025-07-09 12:35:00|10366.4|10364.4|10365.6|10363.6|10366.8|10364.8|10365.6|10363.6|1331
1752064800000|2025-07-09 12:40:00|10366|10364|10366.8|10364.8|10367.2|10365.2|10366|10364|1131
1752065100000|2025-07-09 12:45:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|554
1752065400000|2025-07-09 12:50:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|1935
1752065700000|2025-07-09 12:55:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|758
1752066000000|2025-07-09 13:00:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|800
1752066300000|2025-07-09 13:05:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|1736
1752066600000|2025-07-09 13:10:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1654
1752066900000|2025-07-09 13:15:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1251
1752067200000|2025-07-09 13:20:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|1881
1752067500000|2025-07-09 13:25:00|10369.6|10367.6|10370.3|10368.3|10370.7|10368.7|10369.2|10367.2|2872
1752067800000|2025-07-09 13:30:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.3|10368.3|2006
1752068100000|2025-07-09 13:35:00|10371.9|10369.9|10371.5|10369.5|10372.7|10370.7|10371.1|10369.1|2765
1752068400000|2025-07-09 13:40:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|2292
1752068700000|2025-07-09 13:45:00|10370.7|10368.7|10371.9|10369.9|10371.9|10369.9|10370.7|10368.7|1352
1752069000000|2025-07-09 13:50:00|10371.5|10369.5|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|2067
1752069300000|2025-07-09 13:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|1026
1752069600000|2025-07-09 14:00:00|10370.7|10368.7|10371.9|10369.9|10371.9|10369.9|10370.3|10368.3|3900
1752069900000|2025-07-09 14:05:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|3165
1752070200000|2025-07-09 14:10:00|10371.9|10369.9|10372.7|10370.7|10373.1|10371.1|10371.9|10369.9|5666
1752070500000|2025-07-09 14:15:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|4519
1752070800000|2025-07-09 14:20:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|4223
1752071100000|2025-07-09 14:25:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|5185
1752071400000|2025-07-09 14:30:00|10372.3|10370.3|10373.5|10371.5|10373.9|10371.9|10372.3|10370.3|4624
1752071700000|2025-07-09 14:35:00|10373.1|10371.1|10372.3|10370.3|10373.5|10371.5|10372.3|10370.3|3188
1752072000000|2025-07-09 14:40:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|3152
1752072300000|2025-07-09 14:45:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|3174
1752072600000|2025-07-09 14:50:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|3682
1752072900000|2025-07-09 14:55:00|10371.5|10369.5|10371.1|10369.1|10371.9|10369.9|10371.1|10369.1|3824
1752073200000|2025-07-09 15:00:00|10371.5|10369.5|10370.7|10368.7|10371.9|10369.9|10370.7|10368.7|4482
1752073500000|2025-07-09 15:05:00|10370.3|10368.3|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|2596
1752073800000|2025-07-09 15:10:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|953
1752074100000|2025-07-09 15:15:00|10369.6|10367.6|10370.3|10368.3|10370.7|10368.7|10369.6|10367.6|2569
1752074400000|2025-07-09 15:20:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|2260
1752074700000|2025-07-09 15:25:00|||||||||1495
1752075000000|2025-07-09 15:30:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.1|10368.1|2285
1752075300000|2025-07-09 15:35:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1579
1752075600000|2025-07-09 15:40:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|669
1752075900000|2025-07-09 15:45:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1368
1752076200000|2025-07-09 15:50:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|947
1752076500000|2025-07-09 15:55:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|2011
1752076800000|2025-07-09 16:00:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1687
1752077100000|2025-07-09 16:05:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|937
1752077400000|2025-07-09 16:10:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|2566
1752077700000|2025-07-09 16:15:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|943
1752078000000|2025-07-09 16:20:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|399
1752078300000|2025-07-09 16:25:00|10371.1|10369.1|10371.1|10369.1|10371.3|10369.3|10371.1|10369.1|427
1752078600000|2025-07-09 16:30:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1509
1752078900000|2025-07-09 16:35:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|892
1752079200000|2025-07-09 16:40:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10370.7|10368.7|1303
1752079500000|2025-07-09 16:45:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|586
1752079800000|2025-07-09 16:50:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|600
1752080100000|2025-07-09 16:55:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|3447
1752080400000|2025-07-09 17:00:00|10370.5|10368.5|10370.7|10368.7|10371.5|10369.5|10370.3|10368.3|1669
1752080700000|2025-07-09 17:05:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|1601
1752081000000|2025-07-09 17:10:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|2454
1752081300000|2025-07-09 17:15:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|605
1752081600000|2025-07-09 17:20:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|868
1752081900000|2025-07-09 17:25:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|870
1752082200000|2025-07-09 17:30:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|648
1752082500000|2025-07-09 17:35:00|||||||||81
1752082800000|2025-07-09 17:40:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|1127
1752083100000|2025-07-09 17:45:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|969
1752083400000|2025-07-09 17:50:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|768
1752083700000|2025-07-09 17:55:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|1505
1752084000000|2025-07-09 18:00:00|10372.5|10370.5|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|1959
1752084300000|2025-07-09 18:05:00|10371.9|10369.9|10373.1|10371.1|10373.1|10371.1|10371.9|10369.9|1952
1752084600000|2025-07-09 18:10:00|10372.7|10370.7|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|1461
1752084900000|2025-07-09 18:15:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|1408
1752085200000|2025-07-09 18:20:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|589
1752085500000|2025-07-09 18:25:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|740
1752085800000|2025-07-09 18:30:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|730
1752086100000|2025-07-09 18:35:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|783
1752086400000|2025-07-09 18:40:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|377
1752086700000|2025-07-09 18:45:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|598
1752087000000|2025-07-09 18:50:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|499
1752087300000|2025-07-09 18:55:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1996
1752087600000|2025-07-09 19:00:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1068
1752087900000|2025-07-09 19:05:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|581
1752088200000|2025-07-09 19:10:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1634
1752088500000|2025-07-09 19:15:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|513
1752088800000|2025-07-09 19:20:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|1114
1752089100000|2025-07-09 19:25:00|||||||||1170
1752089400000|2025-07-09 19:30:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|1175
1752089700000|2025-07-09 19:35:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1202
1752090000000|2025-07-09 19:40:00|||||||||392
1752090300000|2025-07-09 19:45:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|2713
1752090600000|2025-07-09 19:50:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|975
1752090900000|2025-07-09 19:55:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1865
1752091200000|2025-07-09 20:00:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|3598
1752091500000|2025-07-09 20:05:00|||||||||1124
1752091800000|2025-07-09 20:10:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|2266
1752092100000|2025-07-09 20:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|1126
1752092400000|2025-07-09 20:20:00|||||||||629
1752092700000|2025-07-09 20:25:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|495
1752093000000|2025-07-09 20:30:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|1094
1752093300000|2025-07-09 20:35:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|150
1752093600000|2025-07-09 20:40:00|10375.4|10373.4|10376.2|10374.2|10376.2|10374.2|10375|10373|2749
1752093900000|2025-07-09 20:45:00|10375.8|10373.8|10375.4|10373.4|10376.2|10374.2|10375|10373|1029
1752094200000|2025-07-09 20:50:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.4|10373.4|542
1752094500000|2025-07-09 20:55:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|1894
1752098400000|2025-07-09 22:00:00|10376.2|10374.2|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|737
1752098700000|2025-07-09 22:05:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|609
1752099000000|2025-07-09 22:10:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|452
1752099300000|2025-07-09 22:15:00|||||||||1
1752100200000|2025-07-09 22:30:00|||||||||1
1752100500000|2025-07-09 22:35:00|||||||||25
1752100800000|2025-07-09 22:40:00|||||||||544
1752101100000|2025-07-09 22:45:00|||||||||25
1752101400000|2025-07-09 22:50:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|426
1752101700000|2025-07-09 22:55:00|||||||||439
1752102000000|2025-07-09 23:00:00|||||||||17
1752102300000|2025-07-09 23:05:00|||||||||9
1752102600000|2025-07-09 23:10:00|||||||||4
1752102900000|2025-07-09 23:15:00|||||||||23
1752103200000|2025-07-09 23:20:00|||||||||31
1752103500000|2025-07-09 23:25:00|||||||||76
1752103800000|2025-07-09 23:30:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|418
1752104100000|2025-07-09 23:35:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|228
1752104400000|2025-07-09 23:40:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|84
1752104700000|2025-07-09 23:45:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|190
1752105000000|2025-07-09 23:50:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|40
1752105300000|2025-07-09 23:55:00|||||||||10
1752105600000|2025-07-10 00:00:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|98
1752105900000|2025-07-10 00:05:00|||||||||48
1752106200000|2025-07-10 00:10:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|56
1752106500000|2025-07-10 00:15:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|83
1752106800000|2025-07-10 00:20:00|||||||||39
1752107100000|2025-07-10 00:25:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|131
1752107400000|2025-07-10 00:30:00|||||||||105
1752107700000|2025-07-10 00:35:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|188
1752108000000|2025-07-10 00:40:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|111
1752108300000|2025-07-10 00:45:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|116
1752108600000|2025-07-10 00:50:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|106
1752108900000|2025-07-10 00:55:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|788
1752109200000|2025-07-10 01:00:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|658
1752109500000|2025-07-10 01:05:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|161
1752109800000|2025-07-10 01:10:00|10376.2|10374.2|10377|10375|10377|10375|10376.2|10374.2|1211
1752110100000|2025-07-10 01:15:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|298
1752110400000|2025-07-10 01:20:00|||||||||26
1752110700000|2025-07-10 01:25:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|276
1752111000000|2025-07-10 01:30:00|||||||||340
1752111300000|2025-07-10 01:35:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|463
1752111600000|2025-07-10 01:40:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|353
1752111900000|2025-07-10 01:45:00|||||||||121
1752112200000|2025-07-10 01:50:00|||||||||1
1752112500000|2025-07-10 01:55:00|10377|10375|10377|10375|10377|10375|10377|10375|437
1752112800000|2025-07-10 02:00:00|10376.8|10374.8|10375.8|10373.8|10376.8|10374.8|10375.8|10373.8|740
1752113100000|2025-07-10 02:05:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|525
1752113400000|2025-07-10 02:10:00|10376|10374|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|394
1752113700000|2025-07-10 02:15:00|10375.6|10373.6|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|309
1752114000000|2025-07-10 02:20:00|10375.6|10373.6|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|610
1752114300000|2025-07-10 02:25:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|203
1752114600000|2025-07-10 02:30:00|||||||||142
1752114900000|2025-07-10 02:35:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|141
1752115200000|2025-07-10 02:40:00|||||||||2
1752115500000|2025-07-10 02:45:00|||||||||30
1752115800000|2025-07-10 02:50:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|1937
1752116100000|2025-07-10 02:55:00|10375.6|10373.6|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|56
1752116400000|2025-07-10 03:00:00|10375.6|10373.6|10375.6|10373.6|10375.8|10373.8|10375.4|10373.4|285
1752116700000|2025-07-10 03:05:00|10375.8|10373.8|10375.6|10373.6|10375.8|10373.8|10375.4|10373.4|352
1752117000000|2025-07-10 03:10:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|90
1752117300000|2025-07-10 03:15:00|10375|10373|10375|10373|10375|10373|10375|10373|66
1752117600000|2025-07-10 03:20:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|301
1752117900000|2025-07-10 03:25:00|10374.8|10372.8|10375|10373|10375|10373|10374.8|10372.8|38
1752118200000|2025-07-10 03:30:00|||||||||99
1752118500000|2025-07-10 03:35:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|103
1752118800000|2025-07-10 03:40:00|||||||||365
1752119100000|2025-07-10 03:45:00|10375|10373|10375|10373|10375|10373|10375|10373|269
1752119400000|2025-07-10 03:50:00|10374.8|10372.8|10374.6|10372.6|10374.8|10372.8|10374.6|10372.6|1239
1752119700000|2025-07-10 03:55:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|218
1752120000000|2025-07-10 04:00:00|10374.8|10372.8|10374.6|10372.6|10375|10373|10374.6|10372.6|178
1752120300000|2025-07-10 04:05:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|384
1752120600000|2025-07-10 04:10:00|||||||||8
1752120900000|2025-07-10 04:15:00|||||||||428
1752121200000|2025-07-10 04:20:00|10375|10373|10375|10373|10375|10373|10375|10373|215
1752121500000|2025-07-10 04:25:00|10375.2|10373.2|10375|10373|10375.2|10373.2|10375|10373|292
1752121800000|2025-07-10 04:30:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|70
1752122100000|2025-07-10 04:35:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|165
1752122400000|2025-07-10 04:40:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|236
1752122700000|2025-07-10 04:45:00|||||||||150
1752123000000|2025-07-10 04:50:00|||||||||2
1752123300000|2025-07-10 04:55:00|||||||||72
1752123600000|2025-07-10 05:00:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|82
1752123900000|2025-07-10 05:05:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|55
1752124200000|2025-07-10 05:10:00|10374.8|10372.8|10375|10373|10375|10373|10374.8|10372.8|33
1752124500000|2025-07-10 05:15:00|||||||||2
1752125100000|2025-07-10 05:25:00|||||||||155
1752125400000|2025-07-10 05:30:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|213
1752125700000|2025-07-10 05:35:00|10375|10373|10375|10373|10375|10373|10375|10373|249
1752126000000|2025-07-10 05:40:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|68
1752126300000|2025-07-10 05:45:00|||||||||26
1752126600000|2025-07-10 05:50:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|32
1752126900000|2025-07-10 05:55:00|||||||||32
1752127200000|2025-07-10 06:00:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|272
1752127500000|2025-07-10 06:05:00|10375|10373|10375|10373|10375.4|10373.4|10374.6|10372.6|279
1752127800000|2025-07-10 06:10:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|72
1752128100000|2025-07-10 06:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|97
1752128400000|2025-07-10 06:20:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|624
1752128700000|2025-07-10 06:25:00|10374.4|10372.4|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|142
1752129000000|2025-07-10 06:30:00|||||||||400
1752129300000|2025-07-10 06:35:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|373
1752129600000|2025-07-10 06:40:00|10374|10372|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|555
1752129900000|2025-07-10 06:45:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|143
1752130200000|2025-07-10 06:50:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|236
1752130500000|2025-07-10 06:55:00|10373.7|10371.7|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|295
1752130800000|2025-07-10 07:00:00|10373.9|10371.9|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|1618
1752131100000|2025-07-10 07:05:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1531
1752131400000|2025-07-10 07:10:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|290
1752131700000|2025-07-10 07:15:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|843
1752132000000|2025-07-10 07:20:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|186
1752132300000|2025-07-10 07:25:00|||||||||296
1752132600000|2025-07-10 07:30:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|305
1752132900000|2025-07-10 07:35:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|246
1752133200000|2025-07-10 07:40:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|1901
1752133500000|2025-07-10 07:45:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|251
1752133800000|2025-07-10 07:50:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|247
1752134100000|2025-07-10 07:55:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|211
1752134400000|2025-07-10 08:00:00|10374|10372|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|687
1752134700000|2025-07-10 08:05:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|649
1752135000000|2025-07-10 08:10:00|||||||||104
1752135300000|2025-07-10 08:15:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|144
1752135600000|2025-07-10 08:20:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|262
1752135900000|2025-07-10 08:25:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|120
1752136200000|2025-07-10 08:30:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1160
1752136500000|2025-07-10 08:35:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|47
1752136800000|2025-07-10 08:40:00|10373.1|10371.1|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|649
1752137100000|2025-07-10 08:45:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|402
1752137400000|2025-07-10 08:50:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|227
1752137700000|2025-07-10 08:55:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|136
1752138000000|2025-07-10 09:00:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|58
1752138300000|2025-07-10 09:05:00|10373.3|10371.3|10373.1|10371.1|10373.3|10371.3|10373.1|10371.1|579
1752138600000|2025-07-10 09:10:00|||||||||155
1752138900000|2025-07-10 09:15:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1145
1752139200000|2025-07-10 09:20:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|637
1752139500000|2025-07-10 09:25:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|254
1752139800000|2025-07-10 09:30:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|166
1752140100000|2025-07-10 09:35:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|313
1752140400000|2025-07-10 09:40:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|217
1752140700000|2025-07-10 09:45:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|867
1752141000000|2025-07-10 09:50:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|437
1752141300000|2025-07-10 09:55:00|10374.8|10372.8|10374.6|10372.6|10375|10373|10374.6|10372.6|333
1752141600000|2025-07-10 10:00:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|1486
1752141900000|2025-07-10 10:05:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|355
1752142200000|2025-07-10 10:10:00|||||||||51
1752142500000|2025-07-10 10:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|131
1752142800000|2025-07-10 10:20:00|10374.2|10372.2|10374.6|10372.6|10375|10373|10373.9|10371.9|1172
1752143100000|2025-07-10 10:25:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|393
1752143400000|2025-07-10 10:30:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375|10373|718
1752143700000|2025-07-10 10:35:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|1024
1752144000000|2025-07-10 10:40:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|381
1752144300000|2025-07-10 10:45:00|10375|10373|10375|10373|10375|10373|10374.8|10372.8|167
1752144600000|2025-07-10 10:50:00|10374.8|10372.8|10374.2|10372.2|10375|10373|10374.2|10372.2|510
1752144900000|2025-07-10 10:55:00|||||||||596
1752145200000|2025-07-10 11:00:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|453
1752145500000|2025-07-10 11:05:00|||||||||23
1752145800000|2025-07-10 11:10:00|10374.2|10372.2|10373.9|10371.9|10374.4|10372.4|10373.9|10371.9|980
1752146100000|2025-07-10 11:15:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|581
1752146400000|2025-07-10 11:20:00|10374.6|10372.6|10375|10373|10375|10373|10374.2|10372.2|815
1752146700000|2025-07-10 11:25:00|10374.6|10372.6|10374.2|10372.2|10375|10373|10374.2|10372.2|195
1752147000000|2025-07-10 11:30:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|819
1752147300000|2025-07-10 11:35:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|907
1752147600000|2025-07-10 11:40:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|453
1752147900000|2025-07-10 11:45:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|585
1752148200000|2025-07-10 11:50:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|996
1752148500000|2025-07-10 11:55:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|1639
1752148800000|2025-07-10 12:00:00|10374.2|10372.2|10374.6|10372.6|10375|10373|10374.2|10372.2|1648
1752149100000|2025-07-10 12:05:00|10374.4|10372.4|10374|10372|10375|10373|10373.9|10371.9|2111
1752149400000|2025-07-10 12:10:00|10373.9|10371.9|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|2107
1752149700000|2025-07-10 12:15:00|10373.1|10371.1|10373.9|10371.9|10373.9|10371.9|10373.1|10371.1|1703
1752150000000|2025-07-10 12:20:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|2499
1752150300000|2025-07-10 12:25:00|10373.5|10371.5|10374|10372|10374.2|10372.2|10373.5|10371.5|3043
1752150600000|2025-07-10 12:30:00|10373.1|10371.1|10371.9|10369.9|10373.9|10371.9|10371.5|10369.5|5920
1752150900000|2025-07-10 12:35:00|10372.3|10370.3|10373.5|10371.5|10373.5|10371.5|10371.9|10369.9|2361
1752151200000|2025-07-10 12:40:00|10373.1|10371.1|10371.5|10369.5|10373.1|10371.1|10371.5|10369.5|2452
1752151500000|2025-07-10 12:45:00|10371.9|10369.9|10371.1|10369.1|10372.3|10370.3|10370.7|10368.7|7419
1752151800000|2025-07-10 12:50:00|10371.5|10369.5|10372.3|10370.3|10372.3|10370.3|10371.1|10369.1|3772
1752152100000|2025-07-10 12:55:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|962
1752152400000|2025-07-10 13:00:00|10371.5|10369.5|10372.3|10370.3|10372.3|10370.3|10371.5|10369.5|1299
1752152700000|2025-07-10 13:05:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|2081
1752153000000|2025-07-10 13:10:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|2197
1752153300000|2025-07-10 13:15:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1152
1752153600000|2025-07-10 13:20:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|3663
1752153900000|2025-07-10 13:25:00|10373.5|10371.5|10372.3|10370.3|10373.5|10371.5|10372.3|10370.3|1803
1752154200000|2025-07-10 13:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|1540
1752154500000|2025-07-10 13:35:00|10371.1|10369.1|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|2128
1752154800000|2025-07-10 13:40:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1452
1752155100000|2025-07-10 13:45:00|10371.1|10369.1|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|1084
1752155400000|2025-07-10 13:50:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|707
1752155700000|2025-07-10 13:55:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1000
1752156000000|2025-07-10 14:00:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1416
1752156300000|2025-07-10 14:05:00|10371.1|10369.1|10369.9|10367.9|10371.1|10369.1|10369.9|10367.9|5926
1752156600000|2025-07-10 14:10:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|2332
1752156900000|2025-07-10 14:15:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|1755
1752157200000|2025-07-10 14:20:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1374
1752157500000|2025-07-10 14:25:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1022
1752157800000|2025-07-10 14:30:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|1125
1752158100000|2025-07-10 14:35:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1649
1752158400000|2025-07-10 14:40:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1451
1752158700000|2025-07-10 14:45:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|572
1752159000000|2025-07-10 14:50:00|||||||||359
1752159300000|2025-07-10 14:55:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|487
1752159600000|2025-07-10 15:00:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|1920
1752159900000|2025-07-10 15:05:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1788
1752160200000|2025-07-10 15:10:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|1044
1752160500000|2025-07-10 15:15:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|868
1752160800000|2025-07-10 15:20:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|436
1752161100000|2025-07-10 15:25:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|788
1752161400000|2025-07-10 15:30:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|242
1752161700000|2025-07-10 15:35:00|10368|10366|10368|10366|10368|10366|10368|10366|1306
1752162000000|2025-07-10 15:40:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|1624
1752162300000|2025-07-10 15:45:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|3166
1752162600000|2025-07-10 15:50:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1158
1752162900000|2025-07-10 15:55:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|4912
1752163200000|2025-07-10 16:00:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|692
1752163500000|2025-07-10 16:05:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1665
1752163800000|2025-07-10 16:10:00|||||||||268
1752164100000|2025-07-10 16:15:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10368|10366|1339
1752164400000|2025-07-10 16:20:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1485
1752164700000|2025-07-10 16:25:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1530
1752165000000|2025-07-10 16:30:00|10368.4|10366.4|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|2906
1752165300000|2025-07-10 16:35:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1627
1752165600000|2025-07-10 16:40:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|2269
1752165900000|2025-07-10 16:45:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|578
1752166200000|2025-07-10 16:50:00|10368|10366|10368|10366|10368|10366|10368|10366|1007
1752166500000|2025-07-10 16:55:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|2067
1752166800000|2025-07-10 17:00:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|3384
1752167100000|2025-07-10 17:05:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1555
1752167400000|2025-07-10 17:10:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|759
1752167700000|2025-07-10 17:15:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1008
1752168000000|2025-07-10 17:20:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|501
1752168300000|2025-07-10 17:25:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|748
1752168600000|2025-07-10 17:30:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|345
1752168900000|2025-07-10 17:35:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|173
1752169200000|2025-07-10 17:40:00|||||||||609
1752169500000|2025-07-10 17:45:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|282
1752169800000|2025-07-10 17:50:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|437
1752170100000|2025-07-10 17:55:00|10368.8|10366.8|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|6932
1752170400000|2025-07-10 18:00:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|538
1752170700000|2025-07-10 18:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|1803
1752171000000|2025-07-10 18:10:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|766
1752171300000|2025-07-10 18:15:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|4033
1752171600000|2025-07-10 18:20:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1133
1752171900000|2025-07-10 18:25:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|1618
1752172200000|2025-07-10 18:30:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|423
1752172500000|2025-07-10 18:35:00|10370.7|10368.7|10371.1|10369.1|10371.5|10369.5|10370.7|10368.7|1463
1752172800000|2025-07-10 18:40:00|10371.3|10369.3|10371.1|10369.1|10371.3|10369.3|10371.1|10369.1|378
1752173100000|2025-07-10 18:45:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|752
1752173400000|2025-07-10 18:50:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|1186
1752173700000|2025-07-10 18:55:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|784
1752174000000|2025-07-10 19:00:00|10371.1|10369.1|10370.7|10368.7|10371.5|10369.5|10370.7|10368.7|2141
1752174300000|2025-07-10 19:05:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|653
1752174600000|2025-07-10 19:10:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1507
1752174900000|2025-07-10 19:15:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|435
1752175200000|2025-07-10 19:20:00|||||||||1026
1752175500000|2025-07-10 19:25:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1193
1752175800000|2025-07-10 19:30:00|||||||||185
1752176100000|2025-07-10 19:35:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1065
1752176400000|2025-07-10 19:40:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|709
1752176700000|2025-07-10 19:45:00|||||||||961
1752177000000|2025-07-10 19:50:00|||||||||631
1752177300000|2025-07-10 19:55:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|1525
1752177600000|2025-07-10 20:00:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|2231
1752177900000|2025-07-10 20:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|909
1752178200000|2025-07-10 20:10:00|||||||||588
1752178500000|2025-07-10 20:15:00|||||||||882
1752178800000|2025-07-10 20:20:00|||||||||1771
1752179100000|2025-07-10 20:25:00|||||||||331
1752179400000|2025-07-10 20:30:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|1610
1752179700000|2025-07-10 20:35:00|||||||||377
1752180000000|2025-07-10 20:40:00|||||||||1032
1752180300000|2025-07-10 20:45:00|||||||||2207
1752180600000|2025-07-10 20:50:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|1816
1752180900000|2025-07-10 20:55:00|||||||||1727
1752184800000|2025-07-10 22:00:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|128
1752185100000|2025-07-10 22:05:00|10371.1|10369.1|10371.1|10369.1|10371.3|10369.3|10371.1|10369.1|239
1752185700000|2025-07-10 22:15:00|||||||||100
1752186600000|2025-07-10 22:30:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10
1752187200000|2025-07-10 22:40:00|||||||||32
1752187500000|2025-07-10 22:45:00|||||||||2
1752187800000|2025-07-10 22:50:00|||||||||1
1752188100000|2025-07-10 22:55:00|||||||||27
1752188700000|2025-07-10 23:05:00|||||||||215
1752189000000|2025-07-10 23:10:00|||||||||30
1752189300000|2025-07-10 23:15:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|97
1752189600000|2025-07-10 23:20:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|73
1752189900000|2025-07-10 23:25:00|||||||||67
1752190200000|2025-07-10 23:30:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|346
1752190500000|2025-07-10 23:35:00|||||||||7
1752190800000|2025-07-10 23:40:00|||||||||5
1752191100000|2025-07-10 23:45:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|204
1752191400000|2025-07-10 23:50:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|426
1752191700000|2025-07-10 23:55:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|399
1752192000000|2025-07-11 00:00:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|967
1752192300000|2025-07-11 00:05:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|833
1752192600000|2025-07-11 00:10:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|255
1752192900000|2025-07-11 00:15:00|10370.3|10368.3|10370.7|10368.7|10371.5|10369.5|10369.6|10367.6|720
1752193200000|2025-07-11 00:20:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|261
1752193500000|2025-07-11 00:25:00|10371.9|10369.9|10371.5|10369.5|10372.3|10370.3|10371.5|10369.5|318
1752193800000|2025-07-11 00:30:00|10371.7|10369.7|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|700
1752194100000|2025-07-11 00:35:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.1|10369.1|1071
1752194400000|2025-07-11 00:40:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|156
1752194700000|2025-07-11 00:45:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|529
1752195000000|2025-07-11 00:50:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|152
1752195300000|2025-07-11 00:55:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.1|10369.1|745
1752195600000|2025-07-11 01:00:00|10372.1|10370.1|10371.5|10369.5|10372.1|10370.1|10371.5|10369.5|133
1752195900000|2025-07-11 01:05:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|50
1752196200000|2025-07-11 01:10:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|46
1752196500000|2025-07-11 01:15:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|125
1752196800000|2025-07-11 01:20:00|10370.9|10368.9|10369.9|10367.9|10370.9|10368.9|10369.9|10367.9|399
1752197100000|2025-07-11 01:25:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|501
1752197400000|2025-07-11 01:30:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|343
1752197700000|2025-07-11 01:35:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|793
1752198000000|2025-07-11 01:40:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|171
1752198300000|2025-07-11 01:45:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|244
1752198600000|2025-07-11 01:50:00|||||||||15
1752198900000|2025-07-11 01:55:00|10370.1|10368.1|10370.3|10368.3|10370.3|10368.3|10370.1|10368.1|339
1752199200000|2025-07-11 02:00:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|141
1752199500000|2025-07-11 02:05:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|209
1752199800000|2025-07-11 02:10:00|||||||||2
1752200100000|2025-07-11 02:15:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|85
1752200400000|2025-07-11 02:20:00|||||||||151
1752200700000|2025-07-11 02:25:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|111
1752201000000|2025-07-11 02:30:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|63
1752201300000|2025-07-11 02:35:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|27
1752201600000|2025-07-11 02:40:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.8|10367.8|169
1752202200000|2025-07-11 02:50:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|51
1752202500000|2025-07-11 02:55:00|10369.8|10367.8|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|83
1752202800000|2025-07-11 03:00:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|98
1752203400000|2025-07-11 03:10:00|||||||||110
1752204000000|2025-07-11 03:20:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|32
1752204300000|2025-07-11 03:25:00|||||||||1
1752205200000|2025-07-11 03:40:00|||||||||6
1752205500000|2025-07-11 03:45:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|116
1752206100000|2025-07-11 03:55:00|||||||||114
1752206400000|2025-07-11 04:00:00|||||||||41
1752207000000|2025-07-11 04:10:00|||||||||7
1752207300000|2025-07-11 04:15:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|32
1752207600000|2025-07-11 04:20:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|67
1752207900000|2025-07-11 04:25:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|80
1752208200000|2025-07-11 04:30:00|10369.2|10367.2|10369|10367|10369.2|10367.2|10369|10367|146
1752208500000|2025-07-11 04:35:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|88
1752208800000|2025-07-11 04:40:00|||||||||50
1752209100000|2025-07-11 04:45:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|388
1752209400000|2025-07-11 04:50:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|375
1752209700000|2025-07-11 04:55:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|252
1752210000000|2025-07-11 05:00:00|10370.1|10368.1|10370.3|10368.3|10370.3|10368.3|10370.1|10368.1|325
1752210300000|2025-07-11 05:05:00|||||||||62
1752210600000|2025-07-11 05:10:00|||||||||119
1752210900000|2025-07-11 05:15:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|319
1752211200000|2025-07-11 05:20:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|146
1752211500000|2025-07-11 05:25:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|78
1752211800000|2025-07-11 05:30:00|||||||||4
1752212100000|2025-07-11 05:35:00|||||||||21
1752212400000|2025-07-11 05:40:00|||||||||3
1752212700000|2025-07-11 05:45:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|119
1752213000000|2025-07-11 05:50:00|||||||||32
1752213300000|2025-07-11 05:55:00|10369.2|10367.2|10369.9|10367.9|10369.9|10367.9|10369.2|10367.2|1633
1752213600000|2025-07-11 06:00:00|10369.6|10367.6|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|500
1752213900000|2025-07-11 06:05:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|216
1752214200000|2025-07-11 06:10:00|10369.8|10367.8|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|110
1752214500000|2025-07-11 06:15:00|||||||||557
1752214800000|2025-07-11 06:20:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|282
1752215100000|2025-07-11 06:25:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|156
1752215400000|2025-07-11 06:30:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|236
1752215700000|2025-07-11 06:35:00|||||||||67
1752216000000|2025-07-11 06:40:00|||||||||8
1752216300000|2025-07-11 06:45:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|409
1752216600000|2025-07-11 06:50:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|48
1752216900000|2025-07-11 06:55:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|348
1752217200000|2025-07-11 07:00:00|10368|10366|10368|10366|10368|10366|10368|10366|481
1752217500000|2025-07-11 07:05:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|126
1752217800000|2025-07-11 07:10:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|486
1752218100000|2025-07-11 07:15:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|569
1752218400000|2025-07-11 07:20:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|400
1752218700000|2025-07-11 07:25:00|||||||||44
1752219000000|2025-07-11 07:30:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|575
1752219300000|2025-07-11 07:35:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|72
1752219600000|2025-07-11 07:40:00|10369|10367|10368.4|10366.4|10369|10367|10368.4|10366.4|559
1752219900000|2025-07-11 07:45:00|||||||||105
1752220200000|2025-07-11 07:50:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|282
1752220500000|2025-07-11 07:55:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|178
1752220800000|2025-07-11 08:00:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|1160
1752221100000|2025-07-11 08:05:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|287
1752221400000|2025-07-11 08:10:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|891
1752221700000|2025-07-11 08:15:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|564
1752222000000|2025-07-11 08:20:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|238
1752222300000|2025-07-11 08:25:00|10368|10366|10367.2|10365.2|10368|10366|10367.2|10365.2|345
1752222600000|2025-07-11 08:30:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|233
1752222900000|2025-07-11 08:35:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|658
1752223200000|2025-07-11 08:40:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|879
1752223500000|2025-07-11 08:45:00|||||||||333
1752223800000|2025-07-11 08:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|560
1752224100000|2025-07-11 08:55:00|10367.2|10365.2|10367.2|10365.2|10367.4|10365.4|10367.2|10365.2|99
1752224400000|2025-07-11 09:00:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|199
1752224700000|2025-07-11 09:05:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|1109
1752225000000|2025-07-11 09:10:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1525
1752225300000|2025-07-11 09:15:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|630
1752225600000|2025-07-11 09:20:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1096
1752225900000|2025-07-11 09:25:00|||||||||332
1752226200000|2025-07-11 09:30:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366|10364|568
1752226500000|2025-07-11 09:35:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|497
1752226800000|2025-07-11 09:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|825
1752227100000|2025-07-11 09:45:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|331
1752227400000|2025-07-11 09:50:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|537
1752227700000|2025-07-11 09:55:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|110
1752228000000|2025-07-11 10:00:00|||||||||215
1752228300000|2025-07-11 10:05:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|398
1752228600000|2025-07-11 10:10:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|209
1752228900000|2025-07-11 10:15:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|593
1752229200000|2025-07-11 10:20:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|611
1752229500000|2025-07-11 10:25:00|||||||||458
1752229800000|2025-07-11 10:30:00|||||||||106
1752230100000|2025-07-11 10:35:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|310
1752230400000|2025-07-11 10:40:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|304
1752230700000|2025-07-11 10:45:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|562
1752231000000|2025-07-11 10:50:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|1053
1752231300000|2025-07-11 10:55:00|10368|10366|10368|10366|10368|10366|10368|10366|3311
1752231600000|2025-07-11 11:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|770
1752231900000|2025-07-11 11:05:00|10367.6|10365.6|10367.8|10365.8|10367.8|10365.8|10367.6|10365.6|859
1752232200000|2025-07-11 11:10:00|10368|10366|10367.2|10365.2|10368|10366|10367.2|10365.2|503
1752232500000|2025-07-11 11:15:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|409
1752232800000|2025-07-11 11:20:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|278
1752233100000|2025-07-11 11:25:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|201
1752233400000|2025-07-11 11:30:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|538
1752233700000|2025-07-11 11:35:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10367|10365|385
1752234000000|2025-07-11 11:40:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|793
1752234300000|2025-07-11 11:45:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|963
1752234600000|2025-07-11 11:50:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|567
1752234900000|2025-07-11 11:55:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|191
1752235200000|2025-07-11 12:00:00|10366.8|10364.8|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|742
1752235500000|2025-07-11 12:05:00|10368|10366|10367.2|10365.2|10368|10366|10367.2|10365.2|948
1752235800000|2025-07-11 12:10:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1120
1752236100000|2025-07-11 12:15:00|10367|10365|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|665
1752236400000|2025-07-11 12:20:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|1217
1752236700000|2025-07-11 12:25:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|942
1752237000000|2025-07-11 12:30:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|4111
1752237300000|2025-07-11 12:35:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|1032
1752237600000|2025-07-11 12:40:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.6|10365.6|948
1752237900000|2025-07-11 12:45:00|10368.4|10366.4|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|1581
1752238200000|2025-07-11 12:50:00|10367.2|10365.2|10367.6|10365.6|10368|10366|10367.2|10365.2|1499
1752238500000|2025-07-11 12:55:00|10368|10366|10368|10366|10368.4|10366.4|10367.6|10365.6|1084
1752238800000|2025-07-11 13:00:00|10367.6|10365.6|10367.2|10365.2|10368.4|10366.4|10367.2|10365.2|3902
1752239100000|2025-07-11 13:05:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|921
1752239400000|2025-07-11 13:10:00|10366.4|10364.4|10366|10364|10366.8|10364.8|10366|10364|1728
1752239700000|2025-07-11 13:15:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|1181
1752240000000|2025-07-11 13:20:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|3051
1752240300000|2025-07-11 13:25:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|1905
1752240600000|2025-07-11 13:30:00|10365.3|10363.3|10366|10364|10366|10364|10365.3|10363.3|3272
1752240900000|2025-07-11 13:35:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|1782
1752241200000|2025-07-11 13:40:00|10365.6|10363.6|10365.3|10363.3|10366|10364|10365.3|10363.3|743
1752241500000|2025-07-11 13:45:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|863
1752241800000|2025-07-11 13:50:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|2058
1752242100000|2025-07-11 13:55:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1484
1752242400000|2025-07-11 14:00:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1595
1752242700000|2025-07-11 14:05:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1218
1752243000000|2025-07-11 14:10:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1485
1752243300000|2025-07-11 14:15:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|5634
1752243600000|2025-07-11 14:20:00|10364.9|10362.9|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|893
1752243900000|2025-07-11 14:25:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.5|10362.5|714
1752244200000|2025-07-11 14:30:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|594
1752244500000|2025-07-11 14:35:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|387
1752244800000|2025-07-11 14:40:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|797
1752245100000|2025-07-11 14:45:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|551
1752245400000|2025-07-11 14:50:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|1982
1752245700000|2025-07-11 14:55:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|1067
1752246000000|2025-07-11 15:00:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|5362
1752246300000|2025-07-11 15:05:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|680
1752246600000|2025-07-11 15:10:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1237
1752246900000|2025-07-11 15:15:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2402
1752247200000|2025-07-11 15:20:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|786
1752247500000|2025-07-11 15:25:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|471
1752247800000|2025-07-11 15:30:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|604
1752248100000|2025-07-11 15:35:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|703
1752248400000|2025-07-11 15:40:00|10364.1|10362.1|10364.1|10362.1|10364.3|10362.3|10364.1|10362.1|962
1752248700000|2025-07-11 15:45:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|1341
1752249000000|2025-07-11 15:50:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|864
1752249300000|2025-07-11 15:55:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|799
1752249600000|2025-07-11 16:00:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|382
1752249900000|2025-07-11 16:05:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|2789
1752250200000|2025-07-11 16:10:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1155
1752250500000|2025-07-11 16:15:00|10364.1|10362.1|10365.3|10363.3|10365.3|10363.3|10364.1|10362.1|2588
1752250800000|2025-07-11 16:20:00|10365.1|10363.1|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|2104
1752251100000|2025-07-11 16:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|1677
1752251400000|2025-07-11 16:30:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|2383
1752251700000|2025-07-11 16:35:00|10364.9|10362.9|10366|10364|10366|10364|10364.9|10362.9|3299
1752252000000|2025-07-11 16:40:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|562
1752252300000|2025-07-11 16:45:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|274
1752252600000|2025-07-11 16:50:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1829
1752252900000|2025-07-11 16:55:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1154
1752253200000|2025-07-11 17:00:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|1096
1752253500000|2025-07-11 17:05:00|||||||||515
1752253800000|2025-07-11 17:10:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|2842
1752254100000|2025-07-11 17:15:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|2208
1752254400000|2025-07-11 17:20:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|940
1752254700000|2025-07-11 17:25:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|751
1752255000000|2025-07-11 17:30:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|285
1752255300000|2025-07-11 17:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|1707
1752255600000|2025-07-11 17:40:00|||||||||705
1752255900000|2025-07-11 17:45:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1760
1752256200000|2025-07-11 17:50:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|292
1752256500000|2025-07-11 17:55:00|||||||||542
1752256800000|2025-07-11 18:00:00|||||||||71
1752257100000|2025-07-11 18:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|365
1752257400000|2025-07-11 18:10:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|810
1752257700000|2025-07-11 18:15:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|654
1752258000000|2025-07-11 18:20:00|||||||||575
1752258300000|2025-07-11 18:25:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|5354
1752258600000|2025-07-11 18:30:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|492
1752258900000|2025-07-11 18:35:00|||||||||1088
1752259200000|2025-07-11 18:40:00|||||||||4215
1752259500000|2025-07-11 18:45:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|3715
1752259800000|2025-07-11 18:50:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|2099
1752260100000|2025-07-11 18:55:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|4862
1752260400000|2025-07-11 19:00:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|4853
1752260700000|2025-07-11 19:05:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|6318
1752261000000|2025-07-11 19:10:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|1148
1752261300000|2025-07-11 19:15:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.3|10361.3|3744
1752261600000|2025-07-11 19:20:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1457
1752261900000|2025-07-11 19:25:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|913
1752262200000|2025-07-11 19:30:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|2036
1752262500000|2025-07-11 19:35:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|2196
1752262800000|2025-07-11 19:40:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|694
1752263100000|2025-07-11 19:45:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1396
1752263400000|2025-07-11 19:50:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|605
1752263700000|2025-07-11 19:55:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|1163
1752264000000|2025-07-11 20:00:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1471
1752264300000|2025-07-11 20:05:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1589
1752264600000|2025-07-11 20:10:00|||||||||156
1752264900000|2025-07-11 20:15:00|||||||||187
1752265200000|2025-07-11 20:20:00|||||||||647
1752265500000|2025-07-11 20:25:00|||||||||700
1752265800000|2025-07-11 20:30:00|||||||||255
1752266100000|2025-07-11 20:35:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|503
1752266400000|2025-07-11 20:40:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|1234
1752266700000|2025-07-11 20:45:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10365.6|10363.6|4133
1752267000000|2025-07-11 20:50:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|2869
1752267300000|2025-07-11 20:55:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366|10364|1769
1752444000000|2025-07-13 22:00:00|10369|10367|10368.4|10366.4|10369.2|10367.2|10367.2|10365.2|2825
1752444300000|2025-07-13 22:05:00|10368|10366|10367.2|10365.2|10368|10366|10367.2|10365.2|359
1752444600000|2025-07-13 22:10:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|141
1752444900000|2025-07-13 22:15:00|10367.4|10365.4|10368|10366|10368.4|10366.4|10367.2|10365.2|456
1752445200000|2025-07-13 22:20:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|24
1752445500000|2025-07-13 22:25:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|18
1752445800000|2025-07-13 22:30:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|128
1752446100000|2025-07-13 22:35:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|94
1752446400000|2025-07-13 22:40:00|10367.8|10365.8|10367.8|10365.8|10368|10366|10367.6|10365.6|217
1752446700000|2025-07-13 22:45:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|20
1752447000000|2025-07-13 22:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|8
1752447300000|2025-07-13 22:55:00|||||||||3
1752447900000|2025-07-13 23:05:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|217
1752448200000|2025-07-13 23:10:00|10367.4|10365.4|10368|10366|10368|10366|10367.2|10365.2|72
1752448500000|2025-07-13 23:15:00|10367.8|10365.8|10368|10366|10368|10366|10367.6|10365.6|26
1752448800000|2025-07-13 23:20:00|||||||||3
1752449100000|2025-07-13 23:25:00|10367.8|10365.8|10368|10366|10368|10366|10367.8|10365.8|35
1752449400000|2025-07-13 23:30:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|27
1752449700000|2025-07-13 23:35:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|175
1752450000000|2025-07-13 23:40:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|149
1752450300000|2025-07-13 23:45:00|10368.6|10366.6|10368.4|10366.4|10368.6|10366.6|10368.4|10366.4|75
1752450600000|2025-07-13 23:50:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|567
1752450900000|2025-07-13 23:55:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|279
1752451200000|2025-07-14 00:00:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10367.6|10365.6|941
1752451500000|2025-07-14 00:05:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.6|10365.6|255
1752451800000|2025-07-14 00:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|751
1752452100000|2025-07-14 00:15:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.6|10365.6|1175
1752452400000|2025-07-14 00:20:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|42
1752452700000|2025-07-14 00:25:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|28
1752453000000|2025-07-14 00:30:00|10367.4|10365.4|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|345
1752453300000|2025-07-14 00:35:00|||||||||53
1752453600000|2025-07-14 00:40:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|220
1752453900000|2025-07-14 00:45:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|109
1752454200000|2025-07-14 00:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|329
1752454500000|2025-07-14 00:55:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|365
1752454800000|2025-07-14 01:00:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|577
1752455100000|2025-07-14 01:05:00|||||||||55
1752455400000|2025-07-14 01:10:00|10368|10366|10368|10366|10368|10366|10368|10366|464
1752455700000|2025-07-14 01:15:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|79
1752456000000|2025-07-14 01:20:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|278
1752456300000|2025-07-14 01:25:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|29
1752456600000|2025-07-14 01:30:00|||||||||60
1752456900000|2025-07-14 01:35:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|39
1752457200000|2025-07-14 01:40:00|||||||||208
1752457500000|2025-07-14 01:45:00|||||||||106
1752457800000|2025-07-14 01:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|150
1752458100000|2025-07-14 01:55:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|230
1752458400000|2025-07-14 02:00:00|10368|10366|10368|10366|10368|10366|10368|10366|51
1752458700000|2025-07-14 02:05:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|93
1752459000000|2025-07-14 02:10:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|115
1752459300000|2025-07-14 02:15:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|137
1752459600000|2025-07-14 02:20:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|92
1752459900000|2025-07-14 02:25:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|113
1752460200000|2025-07-14 02:30:00|10368|10366|10368|10366|10368|10366|10368|10366|132
1752460500000|2025-07-14 02:35:00|||||||||25
1752460800000|2025-07-14 02:40:00|||||||||137
1752461400000|2025-07-14 02:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|152
1752461700000|2025-07-14 02:55:00|||||||||2
1752462000000|2025-07-14 03:00:00|10368|10366|10368|10366|10368|10366|10368|10366|442
1752462300000|2025-07-14 03:05:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|125
1752462600000|2025-07-14 03:10:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|393
1752462900000|2025-07-14 03:15:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|157
1752463200000|2025-07-14 03:20:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|815
1752463500000|2025-07-14 03:25:00|||||||||13
1752464100000|2025-07-14 03:35:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|55
1752464400000|2025-07-14 03:40:00|10368|10366|10367.8|10365.8|10368|10366|10367.6|10365.6|149
1752464700000|2025-07-14 03:45:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|14
1752465000000|2025-07-14 03:50:00|||||||||3
1752465300000|2025-07-14 03:55:00|||||||||29
1752465600000|2025-07-14 04:00:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|110
1752465900000|2025-07-14 04:05:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|27
1752466200000|2025-07-14 04:10:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|147
1752466500000|2025-07-14 04:15:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|165
1752466800000|2025-07-14 04:20:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|65
1752467100000|2025-07-14 04:25:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|38
1752467400000|2025-07-14 04:30:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|54
1752468000000|2025-07-14 04:40:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.4|10365.4|191
1752468300000|2025-07-14 04:45:00|10367.2|10365.2|10367.4|10365.4|10367.6|10365.6|10367.2|10365.2|219
1752468600000|2025-07-14 04:50:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|42
1752468900000|2025-07-14 04:55:00|||||||||75
1752469200000|2025-07-14 05:00:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|90
1752469500000|2025-07-14 05:05:00|||||||||845
1752469800000|2025-07-14 05:10:00|||||||||159
1752470100000|2025-07-14 05:15:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|117
1752470400000|2025-07-14 05:20:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|664
1752470700000|2025-07-14 05:25:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1030
1752471000000|2025-07-14 05:30:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|55
1752471300000|2025-07-14 05:35:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|442
1752471600000|2025-07-14 05:40:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|336
1752471900000|2025-07-14 05:45:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|308
1752472200000|2025-07-14 05:50:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|212
1752472500000|2025-07-14 05:55:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|350
1752472800000|2025-07-14 06:00:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|304
1752473100000|2025-07-14 06:05:00|10366.2|10364.2|10366.8|10364.8|10366.8|10364.8|10366.2|10364.2|733
1752473400000|2025-07-14 06:10:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|297
1752473700000|2025-07-14 06:15:00|||||||||381
1752474000000|2025-07-14 06:20:00|10367|10365|10366.8|10364.8|10367|10365|10366.8|10364.8|62
1752474300000|2025-07-14 06:25:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|497
1752474600000|2025-07-14 06:30:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|147
1752474900000|2025-07-14 06:35:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|842
1752475200000|2025-07-14 06:40:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|422
1752475500000|2025-07-14 06:45:00|10367|10365|10366.8|10364.8|10367|10365|10366.8|10364.8|262
1752475800000|2025-07-14 06:50:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|238
1752476100000|2025-07-14 06:55:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|90
1752476400000|2025-07-14 07:00:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1569
1752476700000|2025-07-14 07:05:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|359
1752477000000|2025-07-14 07:10:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|806
1752477300000|2025-07-14 07:15:00|10367.6|10365.6|10368|10366|10368|10366|10367.2|10365.2|645
1752477600000|2025-07-14 07:20:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|778
1752477900000|2025-07-14 07:25:00|||||||||347
1752478200000|2025-07-14 07:30:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|277
1752478500000|2025-07-14 07:35:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|968
1752478800000|2025-07-14 07:40:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1406
1752479100000|2025-07-14 07:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|707
1752479400000|2025-07-14 07:50:00|10367|10365|10366.4|10364.4|10367.2|10365.2|10366|10364|1241
1752479700000|2025-07-14 07:55:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|769
1752480000000|2025-07-14 08:00:00|10365.6|10363.6|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|201
1752480300000|2025-07-14 08:05:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|209
1752480600000|2025-07-14 08:10:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|169
1752480900000|2025-07-14 08:15:00|||||||||94
1752481200000|2025-07-14 08:20:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|97
1752481500000|2025-07-14 08:25:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|1535
1752481800000|2025-07-14 08:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|226
1752482100000|2025-07-14 08:35:00|10366|10364|10366|10364|10366|10364|10366|10364|273
1752482400000|2025-07-14 08:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|350
1752482700000|2025-07-14 08:45:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|454
1752483000000|2025-07-14 08:50:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|373
1752483300000|2025-07-14 08:55:00|10366.8|10364.8|10366.2|10364.2|10366.8|10364.8|10366.2|10364.2|327
1752483600000|2025-07-14 09:00:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|61
1752483900000|2025-07-14 09:05:00|10366|10364|10366|10364|10366|10364|10366|10364|186
1752484200000|2025-07-14 09:10:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1145
1752484500000|2025-07-14 09:15:00|||||||||305
1752484800000|2025-07-14 09:20:00|10366.4|10364.4|10366|10364|10366.8|10364.8|10366|10364|374
1752485100000|2025-07-14 09:25:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|1359
1752485400000|2025-07-14 09:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|65
1752485700000|2025-07-14 09:35:00|||||||||57
1752486000000|2025-07-14 09:40:00|||||||||596
1752486300000|2025-07-14 09:45:00|||||||||27
1752486600000|2025-07-14 09:50:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|224
1752486900000|2025-07-14 09:55:00|10366|10364|10366|10364|10366|10364|10366|10364|1207
1752487200000|2025-07-14 10:00:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|2151
1752487500000|2025-07-14 10:05:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|512
1752487800000|2025-07-14 10:10:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|368
1752488100000|2025-07-14 10:15:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|505
1752488400000|2025-07-14 10:20:00|||||||||6
1752488700000|2025-07-14 10:25:00|||||||||133
1752489000000|2025-07-14 10:30:00|||||||||173
1752489300000|2025-07-14 10:35:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|482
1752489600000|2025-07-14 10:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|134
1752489900000|2025-07-14 10:45:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|120
1752490200000|2025-07-14 10:50:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366|10364|471
1752490500000|2025-07-14 10:55:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|273
1752490800000|2025-07-14 11:00:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|108
1752491100000|2025-07-14 11:05:00|||||||||68
1752491400000|2025-07-14 11:10:00|10366.2|10364.2|10366|10364|10366.4|10364.4|10366|10364|1684
1752491700000|2025-07-14 11:15:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|1977
1752492000000|2025-07-14 11:20:00|10366|10364|10366|10364|10366|10364|10366|10364|991
1752492300000|2025-07-14 11:25:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|1018
1752492600000|2025-07-14 11:30:00|10366|10364|10366|10364|10366|10364|10366|10364|51
1752492900000|2025-07-14 11:35:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|86
1752493200000|2025-07-14 11:40:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1196
1752493500000|2025-07-14 11:45:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|575
1752493800000|2025-07-14 11:50:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1688
1752494100000|2025-07-14 11:55:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|1192
1752494400000|2025-07-14 12:00:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|934
1752494700000|2025-07-14 12:05:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1102
1752495000000|2025-07-14 12:10:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10364.9|10362.9|663
1752495300000|2025-07-14 12:15:00|10366|10364|10365.3|10363.3|10366.4|10364.4|10365.3|10363.3|2341
1752495600000|2025-07-14 12:20:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|1738
1752495900000|2025-07-14 12:25:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|1857
1752496200000|2025-07-14 12:30:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|2691
1752496500000|2025-07-14 12:35:00|10366|10364|10365.6|10363.6|10366|10364|10365.3|10363.3|700
1752496800000|2025-07-14 12:40:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|412
1752497100000|2025-07-14 12:45:00|10366|10364|10366|10364|10366|10364|10366|10364|1904
1752497400000|2025-07-14 12:50:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.3|10363.3|979
1752497700000|2025-07-14 12:55:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|2735
1752498000000|2025-07-14 13:00:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|662
1752498300000|2025-07-14 13:05:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|659
1752498600000|2025-07-14 13:10:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|1554
1752498900000|2025-07-14 13:15:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|814
1752499200000|2025-07-14 13:20:00|||||||||24
1752499500000|2025-07-14 13:25:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|1364
1752499800000|2025-07-14 13:30:00|10367|10365|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|1348
1752500100000|2025-07-14 13:35:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.2|10365.2|3671
1752500400000|2025-07-14 13:40:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|1825
1752500700000|2025-07-14 13:45:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|3070
1752501000000|2025-07-14 13:50:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1926
1752501300000|2025-07-14 13:55:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|1322
1752501600000|2025-07-14 14:00:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.4|10366.4|2384
1752501900000|2025-07-14 14:05:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1698
1752502200000|2025-07-14 14:10:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|598
1752502500000|2025-07-14 14:15:00|10369.2|10367.2|10368|10366|10369.2|10367.2|10368|10366|985
1752502800000|2025-07-14 14:20:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.2|10365.2|2397
1752503100000|2025-07-14 14:25:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|331
1752503400000|2025-07-14 14:30:00|10367.2|10365.2|10366.8|10364.8|10367.6|10365.6|10366.8|10364.8|682
1752503700000|2025-07-14 14:35:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|1400
1752504000000|2025-07-14 14:40:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10365.6|10363.6|2008
1752504300000|2025-07-14 14:45:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|1351
1752504600000|2025-07-14 14:50:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|1103
1752504900000|2025-07-14 14:55:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1466
1752505200000|2025-07-14 15:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|2568
1752505500000|2025-07-14 15:05:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1293
1752505800000|2025-07-14 15:10:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1116
1752506100000|2025-07-14 15:15:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|659
1752506400000|2025-07-14 15:20:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|843
1752506700000|2025-07-14 15:25:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|2776
1752507000000|2025-07-14 15:30:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|1488
1752507300000|2025-07-14 15:35:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|1546
1752507600000|2025-07-14 15:40:00|||||||||450
1752507900000|2025-07-14 15:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|725
1752508200000|2025-07-14 15:50:00|10364.5|10362.5|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|696
1752508500000|2025-07-14 15:55:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|1375
1752508800000|2025-07-14 16:00:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1433
1752509100000|2025-07-14 16:05:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|2996
1752509400000|2025-07-14 16:10:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|551
1752509700000|2025-07-14 16:15:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|726
1752510000000|2025-07-14 16:20:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|382
1752510300000|2025-07-14 16:25:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|615
1752510600000|2025-07-14 16:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1731
1752510900000|2025-07-14 16:35:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1893
1752511200000|2025-07-14 16:40:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|1877
1752511500000|2025-07-14 16:45:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|873
1752511800000|2025-07-14 16:50:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|2838
1752512100000|2025-07-14 16:55:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|185
1752512400000|2025-07-14 17:00:00|||||||||305
1752512700000|2025-07-14 17:05:00|||||||||105
1752513000000|2025-07-14 17:10:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|4673
1752513300000|2025-07-14 17:15:00|||||||||176
1752513600000|2025-07-14 17:20:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|297
1752513900000|2025-07-14 17:25:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|157
1752514200000|2025-07-14 17:30:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1003
1752514500000|2025-07-14 17:35:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|289
1752514800000|2025-07-14 17:40:00|||||||||28
1752515100000|2025-07-14 17:45:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|1545
1752515400000|2025-07-14 17:50:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|535
1752515700000|2025-07-14 17:55:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1808
1752516000000|2025-07-14 18:00:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|273
1752516300000|2025-07-14 18:05:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1292
1752516600000|2025-07-14 18:10:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|1733
1752516900000|2025-07-14 18:15:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1192
1752517200000|2025-07-14 18:20:00|||||||||121
1752517500000|2025-07-14 18:25:00|||||||||698
1752517800000|2025-07-14 18:30:00|||||||||1109
1752518100000|2025-07-14 18:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|699
1752518400000|2025-07-14 18:40:00|||||||||871
1752518700000|2025-07-14 18:45:00|||||||||1529
1752519000000|2025-07-14 18:50:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|521
1752519300000|2025-07-14 18:55:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|3965
1752519600000|2025-07-14 19:00:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|781
1752519900000|2025-07-14 19:05:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|757
1752520200000|2025-07-14 19:10:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|578
1752520500000|2025-07-14 19:15:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|944
1752520800000|2025-07-14 19:20:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1325
1752521100000|2025-07-14 19:25:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.5|10363.5|1048
1752521400000|2025-07-14 19:30:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|446
1752521700000|2025-07-14 19:35:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|1734
1752522000000|2025-07-14 19:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|2991
1752522300000|2025-07-14 19:45:00|||||||||1841
1752522600000|2025-07-14 19:50:00|||||||||413
1752522900000|2025-07-14 19:55:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1688
1752523200000|2025-07-14 20:00:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|953
1752523500000|2025-07-14 20:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|1084
1752523800000|2025-07-14 20:10:00|||||||||1061
1752524100000|2025-07-14 20:15:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1889
1752524400000|2025-07-14 20:20:00|||||||||1388
1752524700000|2025-07-14 20:25:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|2712
1752525000000|2025-07-14 20:30:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1234
1752525300000|2025-07-14 20:35:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|1008
1752525600000|2025-07-14 20:40:00|||||||||1679
1752525900000|2025-07-14 20:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|1068
1752526200000|2025-07-14 20:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1135
1752526500000|2025-07-14 20:55:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1394
1752530400000|2025-07-14 22:00:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|72
1752530700000|2025-07-14 22:05:00|||||||||21
1752531000000|2025-07-14 22:10:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|112
1752531300000|2025-07-14 22:15:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|163
1752531600000|2025-07-14 22:20:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|182
1752531900000|2025-07-14 22:25:00|||||||||57
1752532200000|2025-07-14 22:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|107
1752532500000|2025-07-14 22:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|84
1752532800000|2025-07-14 22:40:00|||||||||4
1752533100000|2025-07-14 22:45:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|87
1752533400000|2025-07-14 22:50:00|||||||||1
1752533700000|2025-07-14 22:55:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|149
1752534000000|2025-07-14 23:00:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|320
1752534300000|2025-07-14 23:05:00|||||||||4
1752534600000|2025-07-14 23:10:00|||||||||26
1752534900000|2025-07-14 23:15:00|||||||||25
1752535200000|2025-07-14 23:20:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|183
1752535500000|2025-07-14 23:25:00|||||||||10
1752535800000|2025-07-14 23:30:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|307
1752536100000|2025-07-14 23:35:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|438
1752536400000|2025-07-14 23:40:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|70
1752536700000|2025-07-14 23:45:00|10364.7|10362.7|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|71
1752537000000|2025-07-14 23:50:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|5
1752537300000|2025-07-14 23:55:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|54
1752537600000|2025-07-15 00:00:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|227
1752537900000|2025-07-15 00:05:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|732
1752538200000|2025-07-15 00:10:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|131
1752538500000|2025-07-15 00:15:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|62
1752538800000|2025-07-15 00:20:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|45
1752539100000|2025-07-15 00:25:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|391
1752539400000|2025-07-15 00:30:00|||||||||25
1752539700000|2025-07-15 00:35:00|||||||||65
1752540000000|2025-07-15 00:40:00|||||||||347
1752540300000|2025-07-15 00:45:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|171
1752540600000|2025-07-15 00:50:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|46
1752540900000|2025-07-15 00:55:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|174
1752541200000|2025-07-15 01:00:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|369
1752541500000|2025-07-15 01:05:00|||||||||220
1752541800000|2025-07-15 01:10:00|||||||||58
1752542100000|2025-07-15 01:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|557
1752542400000|2025-07-15 01:20:00|||||||||70
1752542700000|2025-07-15 01:25:00|||||||||81
1752543000000|2025-07-15 01:30:00|||||||||41
1752543300000|2025-07-15 01:35:00|||||||||50
1752543600000|2025-07-15 01:40:00|10363.9|10361.9|10362.9|10360.9|10363.9|10361.9|10362.9|10360.9|1122
1752543900000|2025-07-15 01:45:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|731
1752544200000|2025-07-15 01:50:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|540
1752544500000|2025-07-15 01:55:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10361.9|10359.9|1016
1752544800000|2025-07-15 02:00:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|418
1752545100000|2025-07-15 02:05:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|126
1752545400000|2025-07-15 02:10:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|177
1752545700000|2025-07-15 02:15:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|417
1752546000000|2025-07-15 02:20:00|||||||||12
1752546300000|2025-07-15 02:25:00|||||||||242
1752546600000|2025-07-15 02:30:00|||||||||1
1752546900000|2025-07-15 02:35:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|259
1752547200000|2025-07-15 02:40:00|||||||||243
1752547500000|2025-07-15 02:45:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|354
1752547800000|2025-07-15 02:50:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|96
1752548100000|2025-07-15 02:55:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|129
1752548400000|2025-07-15 03:00:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|57
1752548700000|2025-07-15 03:05:00|||||||||151
1752549000000|2025-07-15 03:10:00|||||||||1
1752549300000|2025-07-15 03:15:00|||||||||44
1752549600000|2025-07-15 03:20:00|||||||||57
1752549900000|2025-07-15 03:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|15
1752550200000|2025-07-15 03:30:00|||||||||109
1752550800000|2025-07-15 03:40:00|||||||||1
1752551100000|2025-07-15 03:45:00|||||||||71
1752551400000|2025-07-15 03:50:00|||||||||100
1752551700000|2025-07-15 03:55:00|||||||||3
1752552000000|2025-07-15 04:00:00|||||||||59
1752552300000|2025-07-15 04:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|265
1752552600000|2025-07-15 04:10:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|510
1752552900000|2025-07-15 04:15:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|42
1752553200000|2025-07-15 04:20:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|63
1752553500000|2025-07-15 04:25:00|||||||||7
1752553800000|2025-07-15 04:30:00|||||||||4
1752554100000|2025-07-15 04:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|418
1752554400000|2025-07-15 04:40:00|||||||||2
1752554700000|2025-07-15 04:45:00|||||||||14
1752555000000|2025-07-15 04:50:00|||||||||23
1752555300000|2025-07-15 04:55:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|116
1752555600000|2025-07-15 05:00:00|10364.3|10362.3|10364.1|10362.1|10364.3|10362.3|10364.1|10362.1|12
1752555900000|2025-07-15 05:05:00|10363.9|10361.9|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|530
1752556200000|2025-07-15 05:10:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|198
1752556500000|2025-07-15 05:15:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|183
1752556800000|2025-07-15 05:20:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|133
1752557100000|2025-07-15 05:25:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|61
1752557400000|2025-07-15 05:30:00|||||||||7
1752557700000|2025-07-15 05:35:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|332
1752558300000|2025-07-15 05:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|153
1752558600000|2025-07-15 05:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|558
1752558900000|2025-07-15 05:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|684
1752559200000|2025-07-15 06:00:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|415
1752559500000|2025-07-15 06:05:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|202
1752559800000|2025-07-15 06:10:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|333
1752560100000|2025-07-15 06:15:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|310
1752560400000|2025-07-15 06:20:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|505
1752560700000|2025-07-15 06:25:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|315
1752561000000|2025-07-15 06:30:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|249
1752561300000|2025-07-15 06:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|507
1752561600000|2025-07-15 06:40:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|269
1752561900000|2025-07-15 06:45:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|839
1752562200000|2025-07-15 06:50:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|150
1752562500000|2025-07-15 06:55:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|565
1752562800000|2025-07-15 07:00:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1366
1752563100000|2025-07-15 07:05:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|1141
1752563400000|2025-07-15 07:10:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|460
1752563700000|2025-07-15 07:15:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|199
1752564000000|2025-07-15 07:20:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|244
1752564300000|2025-07-15 07:25:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|629
1752564600000|2025-07-15 07:30:00|10364.7|10362.7|10363.7|10361.7|10364.7|10362.7|10363.7|10361.7|261
1752564900000|2025-07-15 07:35:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|802
1752565200000|2025-07-15 07:40:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|422
1752565500000|2025-07-15 07:45:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|515
1752565800000|2025-07-15 07:50:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|570
1752566100000|2025-07-15 07:55:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|360
1752566400000|2025-07-15 08:00:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|430
1752566700000|2025-07-15 08:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|1024
1752567000000|2025-07-15 08:10:00|10364.7|10362.7|10364.5|10362.5|10364.7|10362.7|10364.5|10362.5|247
1752567300000|2025-07-15 08:15:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1143
1752567600000|2025-07-15 08:20:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|419
1752567900000|2025-07-15 08:25:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|195
1752568200000|2025-07-15 08:30:00|||||||||556
1752568500000|2025-07-15 08:35:00|||||||||28
1752568800000|2025-07-15 08:40:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|351
1752569100000|2025-07-15 08:45:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|560
1752569400000|2025-07-15 08:50:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1013
1752569700000|2025-07-15 08:55:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|216
1752570000000|2025-07-15 09:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1075
1752570300000|2025-07-15 09:05:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|654
1752570600000|2025-07-15 09:10:00|||||||||74
1752570900000|2025-07-15 09:15:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|663
1752571200000|2025-07-15 09:20:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|891
1752571500000|2025-07-15 09:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|752
1752571800000|2025-07-15 09:30:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|411
1752572100000|2025-07-15 09:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1092
1752572400000|2025-07-15 09:40:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|207
1752572700000|2025-07-15 09:45:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|771
1752573000000|2025-07-15 09:50:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|674
1752573300000|2025-07-15 09:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|107
1752573600000|2025-07-15 10:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|477
1752573900000|2025-07-15 10:05:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|786
1752574200000|2025-07-15 10:10:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|771
1752574500000|2025-07-15 10:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|372
1752574800000|2025-07-15 10:20:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|564
1752575100000|2025-07-15 10:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|634
1752575400000|2025-07-15 10:30:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|2068
1752575700000|2025-07-15 10:35:00|||||||||219
1752576000000|2025-07-15 10:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1190
1752576300000|2025-07-15 10:45:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|1141
1752576600000|2025-07-15 10:50:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|815
1752576900000|2025-07-15 10:55:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|531
1752577200000|2025-07-15 11:00:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|920
1752577500000|2025-07-15 11:05:00|10363.7|10361.7|10361.7|10359.7|10363.7|10361.7|10361.7|10359.7|1894
1752577800000|2025-07-15 11:10:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361|10359|1410
1752578100000|2025-07-15 11:15:00|10362.1|10360.1|10361|10359|10362.5|10360.5|10360.6|10358.6|4757
1752578400000|2025-07-15 11:20:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|1317
1752578700000|2025-07-15 11:25:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|1277
1752579000000|2025-07-15 11:30:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|929
1752579300000|2025-07-15 11:35:00|10361.2|10359.2|10361|10359|10361.4|10359.4|10361|10359|428
1752579600000|2025-07-15 11:40:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|1520
1752579900000|2025-07-15 11:45:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|2641
1752580200000|2025-07-15 11:50:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|1444
1752580500000|2025-07-15 11:55:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|2367
1752580800000|2025-07-15 12:00:00|10359.8|10357.8|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|3600
1752581100000|2025-07-15 12:05:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|1626
1752581400000|2025-07-15 12:10:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359|10357|3879
1752581700000|2025-07-15 12:15:00|10359.4|10357.4|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|2611
1752582000000|2025-07-15 12:20:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10357.8|10355.8|5338
1752582300000|2025-07-15 12:25:00|10359|10357|10359.6|10357.6|10359.8|10357.8|10358.6|10356.6|3977
1752582600000|2025-07-15 12:30:00|10360.2|10358.2|10367.2|10365.2|10367.6|10365.6|10360.2|10358.2|18195
1752582900000|2025-07-15 12:35:00|10366.8|10364.8|10361.7|10359.7|10366.8|10364.8|10361.7|10359.7|11956
1752583200000|2025-07-15 12:40:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10361.4|10359.4|5347
1752583500000|2025-07-15 12:45:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361|10359|5331
1752583800000|2025-07-15 12:50:00|10362.5|10360.5|10364.9|10362.9|10364.9|10362.9|10362.5|10360.5|4840
1752584100000|2025-07-15 12:55:00|10365.3|10363.3|10365.3|10363.3|10366.4|10364.4|10364.9|10362.9|6011
1752584400000|2025-07-15 13:00:00|10365.6|10363.6|10363.7|10361.7|10365.6|10363.6|10363.3|10361.3|4445
1752584700000|2025-07-15 13:05:00|10364.1|10362.1|10362.9|10360.9|10364.5|10362.5|10362.9|10360.9|3312
1752585000000|2025-07-15 13:10:00|10362.5|10360.5|10363.7|10361.7|10363.7|10361.7|10362.5|10360.5|3294
1752585300000|2025-07-15 13:15:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|3085
1752585600000|2025-07-15 13:20:00|10363.3|10361.3|10364.5|10362.5|10364.9|10362.9|10362.9|10360.9|2724
1752585900000|2025-07-15 13:25:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|2015
1752586200000|2025-07-15 13:30:00|10363.7|10361.7|10361.4|10359.4|10363.7|10361.7|10361.4|10359.4|2893
1752586500000|2025-07-15 13:35:00|10361|10359|10359.4|10357.4|10361|10359|10359.4|10357.4|6817
1752586800000|2025-07-15 13:40:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359|10357|5058
1752587100000|2025-07-15 13:45:00|10359.8|10357.8|10360.6|10358.6|10361|10359|10359.8|10357.8|2259
1752587400000|2025-07-15 13:50:00|10360.2|10358.2|10359|10357|10360.2|10358.2|10359|10357|2147
1752587700000|2025-07-15 13:55:00|10358.6|10356.6|10357.8|10355.8|10358.8|10356.8|10357.4|10355.4|5801
1752588000000|2025-07-15 14:00:00|10357.4|10355.4|10355.5|10353.5|10357.4|10355.4|10355.5|10353.5|10677
1752588300000|2025-07-15 14:05:00|10355.1|10353.1|10355.9|10353.9|10356.3|10354.3|10354.7|10352.7|5665
1752588600000|2025-07-15 14:10:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.1|10353.1|5625
1752588900000|2025-07-15 14:15:00|10355.9|10353.9|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|5430
1752589200000|2025-07-15 14:20:00|10354.3|10352.3|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|3863
1752589500000|2025-07-15 14:25:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|1898
1752589800000|2025-07-15 14:30:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|5372
1752590100000|2025-07-15 14:35:00|10354.3|10352.3|10355.5|10353.5|10355.5|10353.5|10353.9|10351.9|3223
1752590400000|2025-07-15 14:40:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|2866
1752590700000|2025-07-15 14:45:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10354.3|10352.3|2699
1752591000000|2025-07-15 14:50:00|10355.7|10353.7|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|6257
1752591300000|2025-07-15 14:55:00|10354.7|10352.7|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|1632
1752591600000|2025-07-15 15:00:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|1881
1752591900000|2025-07-15 15:05:00|10354.7|10352.7|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|1797
1752592200000|2025-07-15 15:10:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1903
1752592500000|2025-07-15 15:15:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|3304
1752592800000|2025-07-15 15:20:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|2783
1752593100000|2025-07-15 15:25:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|2022
1752593400000|2025-07-15 15:30:00|10353.5|10351.5|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|5436
1752593700000|2025-07-15 15:35:00|10353.5|10351.5|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|2284
1752594000000|2025-07-15 15:40:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|497
1752594300000|2025-07-15 15:45:00|10354.3|10352.3|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|1055
1752594600000|2025-07-15 15:50:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|2727
1752594900000|2025-07-15 15:55:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|2139
1752595200000|2025-07-15 16:00:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|3227
1752595500000|2025-07-15 16:05:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|1111
1752595800000|2025-07-15 16:10:00|10355.5|10353.5|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|480
1752596100000|2025-07-15 16:15:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|1384
1752596400000|2025-07-15 16:20:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1254
1752596700000|2025-07-15 16:25:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|694
1752597000000|2025-07-15 16:30:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|592
1752597300000|2025-07-15 16:35:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1124
1752597600000|2025-07-15 16:40:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|2627
1752597900000|2025-07-15 16:45:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|365
1752598200000|2025-07-15 16:50:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|1818
1752598500000|2025-07-15 16:55:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1013
1752598800000|2025-07-15 17:00:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|642
1752599100000|2025-07-15 17:05:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|907
1752599400000|2025-07-15 17:10:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|1097
1752599700000|2025-07-15 17:15:00|10354.1|10352.1|10353.9|10351.9|10354.1|10352.1|10353.5|10351.5|1054
1752600000000|2025-07-15 17:20:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|846
1752600300000|2025-07-15 17:25:00|10353.7|10351.7|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|509
1752600600000|2025-07-15 17:30:00|||||||||148
1752600900000|2025-07-15 17:35:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1570
1752601200000|2025-07-15 17:40:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|761
1752601500000|2025-07-15 17:45:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|967
1752601800000|2025-07-15 17:50:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1404
1752602100000|2025-07-15 17:55:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1191
1752602400000|2025-07-15 18:00:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|1673
1752602700000|2025-07-15 18:05:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|1292
1752603000000|2025-07-15 18:10:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1396
1752603300000|2025-07-15 18:15:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|2200
1752603600000|2025-07-15 18:20:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|4546
1752603900000|2025-07-15 18:25:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1181
1752604200000|2025-07-15 18:30:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|1369
1752604500000|2025-07-15 18:35:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|964
1752604800000|2025-07-15 18:40:00|||||||||1202
1752605100000|2025-07-15 18:45:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1208
1752605400000|2025-07-15 18:50:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|3103
1752605700000|2025-07-15 18:55:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|2336
1752606000000|2025-07-15 19:00:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1228
1752606300000|2025-07-15 19:05:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1457
1752606600000|2025-07-15 19:10:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|2790
1752606900000|2025-07-15 19:15:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|299
1752607200000|2025-07-15 19:20:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|661
1752607500000|2025-07-15 19:25:00|||||||||162
1752607800000|2025-07-15 19:30:00|||||||||293
1752608100000|2025-07-15 19:35:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|2673
1752608400000|2025-07-15 19:40:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|1735
1752608700000|2025-07-15 19:45:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|649
1752609000000|2025-07-15 19:50:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1495
1752609300000|2025-07-15 19:55:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|3070
1752609600000|2025-07-15 20:00:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|1401
1752609900000|2025-07-15 20:05:00|||||||||380
1752610200000|2025-07-15 20:10:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|491
1752610500000|2025-07-15 20:15:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|2046
1752610800000|2025-07-15 20:20:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|1878
1752611100000|2025-07-15 20:25:00|||||||||1026
1752611400000|2025-07-15 20:30:00|||||||||474
1752611700000|2025-07-15 20:35:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1769
1752612000000|2025-07-15 20:40:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|529
1752612300000|2025-07-15 20:45:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|1297
1752612600000|2025-07-15 20:50:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|6263
1752612900000|2025-07-15 20:55:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|4619
1752616800000|2025-07-15 22:00:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|405
1752617100000|2025-07-15 22:05:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|51
1752617400000|2025-07-15 22:10:00|||||||||1
1752617700000|2025-07-15 22:15:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|198
1752618000000|2025-07-15 22:20:00|||||||||186
1752618300000|2025-07-15 22:25:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|276
1752618600000|2025-07-15 22:30:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|317
1752618900000|2025-07-15 22:35:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|320
1752619200000|2025-07-15 22:40:00|||||||||78
1752619500000|2025-07-15 22:45:00|||||||||234
1752619800000|2025-07-15 22:50:00|||||||||9
1752620100000|2025-07-15 22:55:00|||||||||1
1752620400000|2025-07-15 23:00:00|||||||||69
1752620700000|2025-07-15 23:05:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|991
1752621000000|2025-07-15 23:10:00|||||||||48
1752621300000|2025-07-15 23:15:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|403
1752621600000|2025-07-15 23:20:00|||||||||71
1752621900000|2025-07-15 23:25:00|||||||||17
1752622200000|2025-07-15 23:30:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|73
1752622500000|2025-07-15 23:35:00|||||||||39
1752622800000|2025-07-15 23:40:00|||||||||3
1752623100000|2025-07-15 23:45:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|196
1752623400000|2025-07-15 23:50:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|115
1752623700000|2025-07-15 23:55:00|10354.9|10352.9|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|167
1752537600000|2025-07-15 00:00:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|227
1752537900000|2025-07-15 00:05:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|732
1752538200000|2025-07-15 00:10:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|131
1752538500000|2025-07-15 00:15:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|62
1752538800000|2025-07-15 00:20:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|45
1752539100000|2025-07-15 00:25:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|391
1752539400000|2025-07-15 00:30:00|||||||||25
1752539700000|2025-07-15 00:35:00|||||||||65
1752540000000|2025-07-15 00:40:00|||||||||347
1752540300000|2025-07-15 00:45:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|171
1752540600000|2025-07-15 00:50:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|46
1752540900000|2025-07-15 00:55:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|174
1752541200000|2025-07-15 01:00:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|369
1752541500000|2025-07-15 01:05:00|||||||||220
1752541800000|2025-07-15 01:10:00|||||||||58
1752542100000|2025-07-15 01:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|557
1752542400000|2025-07-15 01:20:00|||||||||70
1752542700000|2025-07-15 01:25:00|||||||||81
1752543000000|2025-07-15 01:30:00|||||||||41
1752543300000|2025-07-15 01:35:00|||||||||50
1752543600000|2025-07-15 01:40:00|10363.9|10361.9|10362.9|10360.9|10363.9|10361.9|10362.9|10360.9|1122
1752543900000|2025-07-15 01:45:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|731
1752544200000|2025-07-15 01:50:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|540
1752544500000|2025-07-15 01:55:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10361.9|10359.9|1016
1752544800000|2025-07-15 02:00:00|10362.1|10360.1|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|418
1752545100000|2025-07-15 02:05:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|126
1752545400000|2025-07-15 02:10:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|177
1752545700000|2025-07-15 02:15:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|417
1752546000000|2025-07-15 02:20:00|||||||||12
1752546300000|2025-07-15 02:25:00|||||||||242
1752546600000|2025-07-15 02:30:00|||||||||1
1752546900000|2025-07-15 02:35:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|259
1752547200000|2025-07-15 02:40:00|||||||||243
1752547500000|2025-07-15 02:45:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|354
1752547800000|2025-07-15 02:50:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|96
1752548100000|2025-07-15 02:55:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|129
1752548400000|2025-07-15 03:00:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|57
1752548700000|2025-07-15 03:05:00|||||||||151
1752549000000|2025-07-15 03:10:00|||||||||1
1752549300000|2025-07-15 03:15:00|||||||||44
1752549600000|2025-07-15 03:20:00|||||||||57
1752549900000|2025-07-15 03:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|15
1752550200000|2025-07-15 03:30:00|||||||||109
1752550800000|2025-07-15 03:40:00|||||||||1
1752551100000|2025-07-15 03:45:00|||||||||71
1752551400000|2025-07-15 03:50:00|||||||||100
1752551700000|2025-07-15 03:55:00|||||||||3
1752552000000|2025-07-15 04:00:00|||||||||59
1752552300000|2025-07-15 04:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|265
1752552600000|2025-07-15 04:10:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|510
1752552900000|2025-07-15 04:15:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|42
1752553200000|2025-07-15 04:20:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|63
1752553500000|2025-07-15 04:25:00|||||||||7
1752553800000|2025-07-15 04:30:00|||||||||4
1752554100000|2025-07-15 04:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|418
1752554400000|2025-07-15 04:40:00|||||||||2
1752554700000|2025-07-15 04:45:00|||||||||14
1752555000000|2025-07-15 04:50:00|||||||||23
1752555300000|2025-07-15 04:55:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|116
1752555600000|2025-07-15 05:00:00|10364.3|10362.3|10364.1|10362.1|10364.3|10362.3|10364.1|10362.1|12
1752555900000|2025-07-15 05:05:00|10363.9|10361.9|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|530
1752556200000|2025-07-15 05:10:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|198
1752556500000|2025-07-15 05:15:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|183
1752556800000|2025-07-15 05:20:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|133
1752557100000|2025-07-15 05:25:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|61
1752557400000|2025-07-15 05:30:00|||||||||7
1752557700000|2025-07-15 05:35:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|332
1752558300000|2025-07-15 05:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|153
1752558600000|2025-07-15 05:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|558
1752558900000|2025-07-15 05:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|684
1752559200000|2025-07-15 06:00:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|415
1752559500000|2025-07-15 06:05:00|10364.3|10362.3|10364.5|10362.5|10364.5|10362.5|10364.3|10362.3|202
1752559800000|2025-07-15 06:10:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|333
1752560100000|2025-07-15 06:15:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|310
1752560400000|2025-07-15 06:20:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|505
1752560700000|2025-07-15 06:25:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|315
1752561000000|2025-07-15 06:30:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|249
1752561300000|2025-07-15 06:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|507
1752561600000|2025-07-15 06:40:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|269
1752561900000|2025-07-15 06:45:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|839
1752562200000|2025-07-15 06:50:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|150
1752562500000|2025-07-15 06:55:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|565
1752562800000|2025-07-15 07:00:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1366
1752563100000|2025-07-15 07:05:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10362.9|10360.9|1141
1752563400000|2025-07-15 07:10:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|460
1752563700000|2025-07-15 07:15:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|199
1752564000000|2025-07-15 07:20:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|244
1752564300000|2025-07-15 07:25:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|629
1752564600000|2025-07-15 07:30:00|10364.7|10362.7|10363.7|10361.7|10364.7|10362.7|10363.7|10361.7|261
1752564900000|2025-07-15 07:35:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|802
1752565200000|2025-07-15 07:40:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|422
1752565500000|2025-07-15 07:45:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|515
1752565800000|2025-07-15 07:50:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|570
1752566100000|2025-07-15 07:55:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|360
1752566400000|2025-07-15 08:00:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|430
1752566700000|2025-07-15 08:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|1024
1752567000000|2025-07-15 08:10:00|10364.7|10362.7|10364.5|10362.5|10364.7|10362.7|10364.5|10362.5|247
1752567300000|2025-07-15 08:15:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|1143
1752567600000|2025-07-15 08:20:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|419
1752567900000|2025-07-15 08:25:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|195
1752568200000|2025-07-15 08:30:00|||||||||556
1752568500000|2025-07-15 08:35:00|||||||||28
1752568800000|2025-07-15 08:40:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|351
1752569100000|2025-07-15 08:45:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|560
1752569400000|2025-07-15 08:50:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1013
1752569700000|2025-07-15 08:55:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|216
1752570000000|2025-07-15 09:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|1075
1752570300000|2025-07-15 09:05:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|654
1752570600000|2025-07-15 09:10:00|||||||||74
1752570900000|2025-07-15 09:15:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|663
1752571200000|2025-07-15 09:20:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|891
1752571500000|2025-07-15 09:25:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|752
1752571800000|2025-07-15 09:30:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|411
1752572100000|2025-07-15 09:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|1092
1752572400000|2025-07-15 09:40:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|207
1752572700000|2025-07-15 09:45:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|771
1752573000000|2025-07-15 09:50:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|674
1752573300000|2025-07-15 09:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|107
1752573600000|2025-07-15 10:00:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|477
1752573900000|2025-07-15 10:05:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|786
1752574200000|2025-07-15 10:10:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|771
1752574500000|2025-07-15 10:15:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|372
1752574800000|2025-07-15 10:20:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|564
1752575100000|2025-07-15 10:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|634
1752575400000|2025-07-15 10:30:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|2068
1752575700000|2025-07-15 10:35:00|||||||||219
1752576000000|2025-07-15 10:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1190
1752576300000|2025-07-15 10:45:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|1141
1752576600000|2025-07-15 10:50:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|815
1752576900000|2025-07-15 10:55:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|531
1752577200000|2025-07-15 11:00:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|920
1752577500000|2025-07-15 11:05:00|10363.7|10361.7|10361.7|10359.7|10363.7|10361.7|10361.7|10359.7|1894
1752577800000|2025-07-15 11:10:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361|10359|1410
1752578100000|2025-07-15 11:15:00|10362.1|10360.1|10361|10359|10362.5|10360.5|10360.6|10358.6|4757
1752578400000|2025-07-15 11:20:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|1317
1752578700000|2025-07-15 11:25:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|1277
1752579000000|2025-07-15 11:30:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|929
1752579300000|2025-07-15 11:35:00|10361.2|10359.2|10361|10359|10361.4|10359.4|10361|10359|428
1752579600000|2025-07-15 11:40:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|1520
1752579900000|2025-07-15 11:45:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|2641
1752580200000|2025-07-15 11:50:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|1444
1752580500000|2025-07-15 11:55:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|2367
1752580800000|2025-07-15 12:00:00|10359.8|10357.8|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|3600
1752581100000|2025-07-15 12:05:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|1626
1752581400000|2025-07-15 12:10:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359|10357|3879
1752581700000|2025-07-15 12:15:00|10359.4|10357.4|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|2611
1752582000000|2025-07-15 12:20:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10357.8|10355.8|5338
1752582300000|2025-07-15 12:25:00|10359|10357|10359.6|10357.6|10359.8|10357.8|10358.6|10356.6|3977
1752582600000|2025-07-15 12:30:00|10360.2|10358.2|10367.2|10365.2|10367.6|10365.6|10360.2|10358.2|18195
1752582900000|2025-07-15 12:35:00|10366.8|10364.8|10361.7|10359.7|10366.8|10364.8|10361.7|10359.7|11956
1752583200000|2025-07-15 12:40:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10361.4|10359.4|5347
1752583500000|2025-07-15 12:45:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361|10359|5331
1752583800000|2025-07-15 12:50:00|10362.5|10360.5|10364.9|10362.9|10364.9|10362.9|10362.5|10360.5|4840
1752584100000|2025-07-15 12:55:00|10365.3|10363.3|10365.3|10363.3|10366.4|10364.4|10364.9|10362.9|6011
1752584400000|2025-07-15 13:00:00|10365.6|10363.6|10363.7|10361.7|10365.6|10363.6|10363.3|10361.3|4445
1752584700000|2025-07-15 13:05:00|10364.1|10362.1|10362.9|10360.9|10364.5|10362.5|10362.9|10360.9|3312
1752585000000|2025-07-15 13:10:00|10362.5|10360.5|10363.7|10361.7|10363.7|10361.7|10362.5|10360.5|3294
1752585300000|2025-07-15 13:15:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|3085
1752585600000|2025-07-15 13:20:00|10363.3|10361.3|10364.5|10362.5|10364.9|10362.9|10362.9|10360.9|2724
1752585900000|2025-07-15 13:25:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|2015
1752586200000|2025-07-15 13:30:00|10363.7|10361.7|10361.4|10359.4|10363.7|10361.7|10361.4|10359.4|2893
1752586500000|2025-07-15 13:35:00|10361|10359|10359.4|10357.4|10361|10359|10359.4|10357.4|6817
1752586800000|2025-07-15 13:40:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359|10357|5058
1752587100000|2025-07-15 13:45:00|10359.8|10357.8|10360.6|10358.6|10361|10359|10359.8|10357.8|2259
1752587400000|2025-07-15 13:50:00|10360.2|10358.2|10359|10357|10360.2|10358.2|10359|10357|2147
1752587700000|2025-07-15 13:55:00|10358.6|10356.6|10357.8|10355.8|10358.8|10356.8|10357.4|10355.4|5801
1752588000000|2025-07-15 14:00:00|10357.4|10355.4|10355.5|10353.5|10357.4|10355.4|10355.5|10353.5|10677
1752588300000|2025-07-15 14:05:00|10355.1|10353.1|10355.9|10353.9|10356.3|10354.3|10354.7|10352.7|5665
1752588600000|2025-07-15 14:10:00|10355.5|10353.5|10356.3|10354.3|10356.3|10354.3|10355.1|10353.1|5625
1752588900000|2025-07-15 14:15:00|10355.9|10353.9|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|5430
1752589200000|2025-07-15 14:20:00|10354.3|10352.3|10354.7|10352.7|10355.9|10353.9|10354.3|10352.3|3863
1752589500000|2025-07-15 14:25:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|1898
1752589800000|2025-07-15 14:30:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|5372
1752590100000|2025-07-15 14:35:00|10354.3|10352.3|10355.5|10353.5|10355.5|10353.5|10353.9|10351.9|3223
1752590400000|2025-07-15 14:40:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|2866
1752590700000|2025-07-15 14:45:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10354.3|10352.3|2699
1752591000000|2025-07-15 14:50:00|10355.7|10353.7|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|6257
1752591300000|2025-07-15 14:55:00|10354.7|10352.7|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|1632
1752591600000|2025-07-15 15:00:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|1881
1752591900000|2025-07-15 15:05:00|10354.7|10352.7|10355.1|10353.1|10355.9|10353.9|10354.7|10352.7|1797
1752592200000|2025-07-15 15:10:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1903
1752592500000|2025-07-15 15:15:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|3304
1752592800000|2025-07-15 15:20:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.9|10351.9|2783
1752593100000|2025-07-15 15:25:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10352.8|10350.8|2022
1752593400000|2025-07-15 15:30:00|10353.5|10351.5|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|5436
1752593700000|2025-07-15 15:35:00|10353.5|10351.5|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|2284
1752594000000|2025-07-15 15:40:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|497
1752594300000|2025-07-15 15:45:00|10354.3|10352.3|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|1055
1752594600000|2025-07-15 15:50:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|2727
1752594900000|2025-07-15 15:55:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|2139
1752595200000|2025-07-15 16:00:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.5|10353.5|3227
1752595500000|2025-07-15 16:05:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|1111
1752595800000|2025-07-15 16:10:00|10355.5|10353.5|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|480
1752596100000|2025-07-15 16:15:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|1384
1752596400000|2025-07-15 16:20:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1254
1752596700000|2025-07-15 16:25:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|694
1752597000000|2025-07-15 16:30:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|592
1752597300000|2025-07-15 16:35:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1124
1752597600000|2025-07-15 16:40:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|2627
1752597900000|2025-07-15 16:45:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|365
1752598200000|2025-07-15 16:50:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|1818
1752598500000|2025-07-15 16:55:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1013
1752598800000|2025-07-15 17:00:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|642
1752599100000|2025-07-15 17:05:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|907
1752599400000|2025-07-15 17:10:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|1097
1752599700000|2025-07-15 17:15:00|10354.1|10352.1|10353.9|10351.9|10354.1|10352.1|10353.5|10351.5|1054
1752600000000|2025-07-15 17:20:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|846
1752600300000|2025-07-15 17:25:00|10353.7|10351.7|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|509
1752600600000|2025-07-15 17:30:00|||||||||148
1752600900000|2025-07-15 17:35:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1570
1752601200000|2025-07-15 17:40:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|761
1752601500000|2025-07-15 17:45:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|967
1752601800000|2025-07-15 17:50:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1404
1752602100000|2025-07-15 17:55:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1191
1752602400000|2025-07-15 18:00:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|1673
1752602700000|2025-07-15 18:05:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10352.8|10350.8|1292
1752603000000|2025-07-15 18:10:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1396
1752603300000|2025-07-15 18:15:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|2200
1752603600000|2025-07-15 18:20:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|4546
1752603900000|2025-07-15 18:25:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1181
1752604200000|2025-07-15 18:30:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|1369
1752604500000|2025-07-15 18:35:00|10353.1|10351.1|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|964
1752604800000|2025-07-15 18:40:00|||||||||1202
1752605100000|2025-07-15 18:45:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1208
1752605400000|2025-07-15 18:50:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|3103
1752605700000|2025-07-15 18:55:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|2336
1752606000000|2025-07-15 19:00:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1228
1752606300000|2025-07-15 19:05:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|1457
1752606600000|2025-07-15 19:10:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|2790
1752606900000|2025-07-15 19:15:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|299
1752607200000|2025-07-15 19:20:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|661
1752607500000|2025-07-15 19:25:00|||||||||162
1752607800000|2025-07-15 19:30:00|||||||||293
1752608100000|2025-07-15 19:35:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|2673
1752608400000|2025-07-15 19:40:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|1735
1752608700000|2025-07-15 19:45:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|649
1752609000000|2025-07-15 19:50:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1495
1752609300000|2025-07-15 19:55:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|3070
1752609600000|2025-07-15 20:00:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|1401
1752609900000|2025-07-15 20:05:00|||||||||380
1752610200000|2025-07-15 20:10:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|491
1752610500000|2025-07-15 20:15:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|2046
1752610800000|2025-07-15 20:20:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|1878
1752611100000|2025-07-15 20:25:00|||||||||1026
1752611400000|2025-07-15 20:30:00|||||||||474
1752611700000|2025-07-15 20:35:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1769
1752612000000|2025-07-15 20:40:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|529
1752612300000|2025-07-15 20:45:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|1297
1752612600000|2025-07-15 20:50:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|6263
1752612900000|2025-07-15 20:55:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.5|10353.5|4619
1752616800000|2025-07-15 22:00:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|405
1752617100000|2025-07-15 22:05:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|51
1752617400000|2025-07-15 22:10:00|||||||||1
1752617700000|2025-07-15 22:15:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|198
1752618000000|2025-07-15 22:20:00|||||||||186
1752618300000|2025-07-15 22:25:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|276
1752618600000|2025-07-15 22:30:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|317
1752618900000|2025-07-15 22:35:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|320
1752619200000|2025-07-15 22:40:00|||||||||78
1752619500000|2025-07-15 22:45:00|||||||||234
1752619800000|2025-07-15 22:50:00|||||||||9
1752620100000|2025-07-15 22:55:00|||||||||1
1752620400000|2025-07-15 23:00:00|||||||||69
1752620700000|2025-07-15 23:05:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|991
1752621000000|2025-07-15 23:10:00|||||||||48
1752621300000|2025-07-15 23:15:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|403
1752621600000|2025-07-15 23:20:00|||||||||71
1752621900000|2025-07-15 23:25:00|||||||||17
1752622200000|2025-07-15 23:30:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|73
1752622500000|2025-07-15 23:35:00|||||||||39
1752622800000|2025-07-15 23:40:00|||||||||3
1752623100000|2025-07-15 23:45:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|196
1752623400000|2025-07-15 23:50:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|115
1752623700000|2025-07-15 23:55:00|10354.9|10352.9|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|167
1752624000000|2025-07-16 00:00:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|722
1752624300000|2025-07-16 00:05:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|559
1752624600000|2025-07-16 00:10:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|322
1752624900000|2025-07-16 00:15:00|||||||||31
1752625200000|2025-07-16 00:20:00|||||||||39
1752625500000|2025-07-16 00:25:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|159
1752625800000|2025-07-16 00:30:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|95
1752626100000|2025-07-16 00:35:00|||||||||24
1752626400000|2025-07-16 00:40:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|751
1752626700000|2025-07-16 00:45:00|10355.3|10353.3|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|78
1752627000000|2025-07-16 00:50:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|226
1752627300000|2025-07-16 00:55:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|39
1752627600000|2025-07-16 01:00:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|120
1752627900000|2025-07-16 01:05:00|||||||||80
1752628200000|2025-07-16 01:10:00|||||||||178
1752628500000|2025-07-16 01:15:00|||||||||223
1752628800000|2025-07-16 01:20:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|411
1752629100000|2025-07-16 01:25:00|||||||||33
1752629400000|2025-07-16 01:30:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|59
1752629700000|2025-07-16 01:35:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|291
1752630000000|2025-07-16 01:40:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|14
1752630300000|2025-07-16 01:45:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|804
1752630600000|2025-07-16 01:50:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|232
1752630900000|2025-07-16 01:55:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|816
1752631200000|2025-07-16 02:00:00|||||||||103
1752631500000|2025-07-16 02:05:00|||||||||116
1752631800000|2025-07-16 02:10:00|||||||||103
1752632100000|2025-07-16 02:15:00|||||||||161
1752632400000|2025-07-16 02:20:00|10355.5|10353.5|10355.3|10353.3|10355.5|10353.5|10355.1|10353.1|411
1752632700000|2025-07-16 02:25:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|874
1752633000000|2025-07-16 02:30:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.7|10353.7|77
1752633300000|2025-07-16 02:35:00|||||||||3
1752633600000|2025-07-16 02:40:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|413
1752634800000|2025-07-16 03:00:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|159
1752635100000|2025-07-16 03:05:00|||||||||30
1752635400000|2025-07-16 03:10:00|||||||||63
1752635700000|2025-07-16 03:15:00|||||||||154
1752636000000|2025-07-16 03:20:00|10356.1|10354.1|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|188
1752636300000|2025-07-16 03:25:00|||||||||112
1752636600000|2025-07-16 03:30:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|65
1752636900000|2025-07-16 03:35:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|660
1752637200000|2025-07-16 03:40:00|10355.3|10353.3|10355.1|10353.1|10355.3|10353.3|10355.1|10353.1|128
1752637500000|2025-07-16 03:45:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|188
1752637800000|2025-07-16 03:50:00|||||||||37
1752638100000|2025-07-16 03:55:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|224
1752638400000|2025-07-16 04:00:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|451
1752638700000|2025-07-16 04:05:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|86
1752639000000|2025-07-16 04:10:00|10355.7|10353.7|10355.7|10353.7|10355.7|10353.7|10355.7|10353.7|109
1752639300000|2025-07-16 04:15:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|0
1752639600000|2025-07-16 04:20:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|19
1752639900000|2025-07-16 04:25:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|47
1752640200000|2025-07-16 04:30:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|597
1752640500000|2025-07-16 04:35:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|5
1752640800000|2025-07-16 04:40:00|||||||||66
1752641400000|2025-07-16 04:50:00|10356.1|10354.1|10356.3|10354.3|10356.3|10354.3|10356.1|10354.1|225
1752641700000|2025-07-16 04:55:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|157
1752642000000|2025-07-16 05:00:00|||||||||18
1752642300000|2025-07-16 05:05:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|585
1752642600000|2025-07-16 05:10:00|10355.7|10353.7|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|20
1752642900000|2025-07-16 05:15:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|240
1752643200000|2025-07-16 05:20:00|||||||||82
1752643500000|2025-07-16 05:25:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|439
1752643800000|2025-07-16 05:30:00|||||||||62
1752644100000|2025-07-16 05:35:00|10356.7|10354.7|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|372
1752644400000|2025-07-16 05:40:00|||||||||3
1752644700000|2025-07-16 05:45:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|637
1752645000000|2025-07-16 05:50:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|600
1752645300000|2025-07-16 05:55:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|765
1752645600000|2025-07-16 06:00:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|1851
1752645900000|2025-07-16 06:05:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|699
1752646200000|2025-07-16 06:10:00|10355.3|10353.3|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|251
1752646500000|2025-07-16 06:15:00|10355.3|10353.3|10355.9|10353.9|10355.9|10353.9|10355.3|10353.3|549
1752646800000|2025-07-16 06:20:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|148
1752647100000|2025-07-16 06:25:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|496
1752647400000|2025-07-16 06:30:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|748
1752647700000|2025-07-16 06:35:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|412
1752648000000|2025-07-16 06:40:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|316
1752648300000|2025-07-16 06:45:00|||||||||704
1752648600000|2025-07-16 06:50:00|10354.7|10352.7|10355.1|10353.1|10355.3|10353.3|10354.7|10352.7|880
1752648900000|2025-07-16 06:55:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|950
1752649200000|2025-07-16 07:00:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|2053
1752649500000|2025-07-16 07:05:00|10355.5|10353.5|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|1747
1752649800000|2025-07-16 07:10:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|3559
1752650100000|2025-07-16 07:15:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|296
1752650400000|2025-07-16 07:20:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|1821
1752650700000|2025-07-16 07:25:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|928
1752651000000|2025-07-16 07:30:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|647
1752651300000|2025-07-16 07:35:00|||||||||86
1752651600000|2025-07-16 07:40:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|2615
1752651900000|2025-07-16 07:45:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|618
1752652200000|2025-07-16 07:50:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|1771
1752652500000|2025-07-16 07:55:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|152
1752652800000|2025-07-16 08:00:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|844
1752653100000|2025-07-16 08:05:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1202
1752653400000|2025-07-16 08:10:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|541
1752653700000|2025-07-16 08:15:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|914
1752654000000|2025-07-16 08:20:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1574
1752654300000|2025-07-16 08:25:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|552
1752654600000|2025-07-16 08:30:00|10353.5|10351.5|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|562
1752654900000|2025-07-16 08:35:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|177
1752655200000|2025-07-16 08:40:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|822
1752655500000|2025-07-16 08:45:00|||||||||341
1752655800000|2025-07-16 08:50:00|||||||||153
1752656100000|2025-07-16 08:55:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1172
1752656400000|2025-07-16 09:00:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|628
1752656700000|2025-07-16 09:05:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|138
1752657000000|2025-07-16 09:10:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|426
1752657300000|2025-07-16 09:15:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|488
1752657600000|2025-07-16 09:20:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|77
1752657900000|2025-07-16 09:25:00|||||||||19
1752658200000|2025-07-16 09:30:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|572
1752658500000|2025-07-16 09:35:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|143
1752658800000|2025-07-16 09:40:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.1|10353.1|905
1752659100000|2025-07-16 09:45:00|||||||||261
1752659400000|2025-07-16 09:50:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|1006
1752659700000|2025-07-16 09:55:00|10355.9|10353.9|10355.1|10353.1|10355.9|10353.9|10355.1|10353.1|274
1752660000000|2025-07-16 10:00:00|||||||||426
1752660300000|2025-07-16 10:05:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|158
1752660600000|2025-07-16 10:10:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|581
1752660900000|2025-07-16 10:15:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|547
1752661200000|2025-07-16 10:20:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|877
1752661500000|2025-07-16 10:25:00|10355.1|10353.1|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|306
1752661800000|2025-07-16 10:30:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|530
1752662100000|2025-07-16 10:35:00|||||||||129
1752662400000|2025-07-16 10:40:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10354.7|10352.7|823
1752662700000|2025-07-16 10:45:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|115
1752663000000|2025-07-16 10:50:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|227
1752663300000|2025-07-16 10:55:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|622
1752663600000|2025-07-16 11:00:00|10355.1|10353.1|10355.9|10353.9|10355.9|10353.9|10354.7|10352.7|784
1752663900000|2025-07-16 11:05:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|229
1752664200000|2025-07-16 11:10:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|334
1752664500000|2025-07-16 11:15:00|10356.1|10354.1|10355.1|10353.1|10356.7|10354.7|10355.1|10353.1|5274
1752664800000|2025-07-16 11:20:00|10354.9|10352.9|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|374
1752665100000|2025-07-16 11:25:00|10353.9|10351.9|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|1119
1752665400000|2025-07-16 11:30:00|10354.5|10352.5|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|1077
1752665700000|2025-07-16 11:35:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|678
1752666000000|2025-07-16 11:40:00|||||||||477
1752666300000|2025-07-16 11:45:00|||||||||414
1752666600000|2025-07-16 11:50:00|10354.3|10352.3|10355.5|10353.5|10355.5|10353.5|10354.3|10352.3|817
1752666900000|2025-07-16 11:55:00|10355.1|10353.1|10354.7|10352.7|10355.5|10353.5|10354.7|10352.7|1112
1752667200000|2025-07-16 12:00:00|10355.1|10353.1|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|836
1752667500000|2025-07-16 12:05:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|458
1752667800000|2025-07-16 12:10:00|10354.3|10352.3|10353.9|10351.9|10354.7|10352.7|10353.7|10351.7|3094
1752668100000|2025-07-16 12:15:00|10354.3|10352.3|10354.7|10352.7|10355.1|10353.1|10354.3|10352.3|1868
1752668400000|2025-07-16 12:20:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10353.5|10351.5|3193
1752668700000|2025-07-16 12:25:00|10354.7|10352.7|10354.5|10352.5|10354.7|10352.7|10354.3|10352.3|2278
1752669000000|2025-07-16 12:30:00|10354.7|10352.7|10359.8|10357.8|10360.2|10358.2|10354.5|10352.5|12450
1752669300000|2025-07-16 12:35:00|10360.2|10358.2|10358.6|10356.6|10361|10359|10358.6|10356.6|5891
1752669600000|2025-07-16 12:40:00|10358.2|10356.2|10358.6|10356.6|10359.4|10357.4|10358.2|10356.2|4462
1752669900000|2025-07-16 12:45:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|3416
1752670200000|2025-07-16 12:50:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.1|10355.1|2250
1752670500000|2025-07-16 12:55:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1646
1752670800000|2025-07-16 13:00:00|10357.1|10355.1|10357.4|10355.4|10357.8|10355.8|10356.7|10354.7|2926
1752671100000|2025-07-16 13:05:00|10357.8|10355.8|10358.6|10356.6|10358.6|10356.6|10357.4|10355.4|2120
1752671400000|2025-07-16 13:10:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|1591
1752671700000|2025-07-16 13:15:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|1777
1752672000000|2025-07-16 13:20:00|10358.2|10356.2|10358.2|10356.2|10359|10357|10357.8|10355.8|4335
1752672300000|2025-07-16 13:25:00|10358.6|10356.6|10357.4|10355.4|10358.6|10356.6|10357.4|10355.4|2126
1752672600000|2025-07-16 13:30:00|10357.3|10355.3|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1971
1752672900000|2025-07-16 13:35:00|10357.1|10355.1|10358.2|10356.2|10358.2|10356.2|10357.1|10355.1|1715
1752673200000|2025-07-16 13:40:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|1171
1752673500000|2025-07-16 13:45:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|1920
1752673800000|2025-07-16 13:50:00|10359|10357|10359|10357|10359|10357|10357.8|10355.8|4079
1752674100000|2025-07-16 13:55:00|10358.6|10356.6|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|3865
1752674400000|2025-07-16 14:00:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|2112
1752674700000|2025-07-16 14:05:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359|10357|1984
1752675000000|2025-07-16 14:10:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|1065
1752675300000|2025-07-16 14:15:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|969
1752675600000|2025-07-16 14:20:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|1035
1752675900000|2025-07-16 14:25:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|3014
1752676200000|2025-07-16 14:30:00|10360.6|10358.6|10361|10359|10361|10359|10359.8|10357.8|1136
1752676500000|2025-07-16 14:35:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|1040
1752676800000|2025-07-16 14:40:00|10361.7|10359.7|10361|10359|10361.7|10359.7|10361|10359|1995
1752677100000|2025-07-16 14:45:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|1216
1752677400000|2025-07-16 14:50:00|10360.2|10358.2|10361.4|10359.4|10362.1|10360.1|10360.2|10358.2|6226
1752677700000|2025-07-16 14:55:00|10361.7|10359.7|10363.7|10361.7|10364.9|10362.9|10361.4|10359.4|19771
1752678000000|2025-07-16 15:00:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10362.1|10360.1|9822
1752678300000|2025-07-16 15:05:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10362.9|10360.9|6748
1752678600000|2025-07-16 15:10:00|10364.9|10362.9|10364.5|10362.5|10365.6|10363.6|10363.7|10361.7|6778
1752678900000|2025-07-16 15:15:00|10364.9|10362.9|10368|10366|10372.3|10370.3|10364.1|10362.1|22643
1752679200000|2025-07-16 15:20:00|10367.6|10365.6|10366.4|10364.4|10367.6|10365.6|10365.6|10363.6|12442
1752679500000|2025-07-16 15:25:00|10366.8|10364.8|10367.2|10365.2|10368.8|10366.8|10366.4|10364.4|9716
1752679800000|2025-07-16 15:30:00|10367.6|10365.6|10368.8|10366.8|10371.9|10369.9|10366.4|10364.4|17349
1752680100000|2025-07-16 15:35:00|10368.4|10366.4|10369.6|10367.6|10371.1|10369.1|10368|10366|15678
1752680400000|2025-07-16 15:40:00|10369.9|10367.9|10367.2|10365.2|10370.3|10368.3|10366.8|10364.8|10426
1752680700000|2025-07-16 15:45:00|10367.6|10365.6|10367.2|10365.2|10368|10366|10365.3|10363.3|9073
1752681000000|2025-07-16 15:50:00|10367.4|10365.4|10365.6|10363.6|10367.6|10365.6|10365.6|10363.6|8205
1752681300000|2025-07-16 15:55:00|10365.5|10363.5|10360.2|10358.2|10365.6|10363.6|10359.8|10357.8|37793
1752681600000|2025-07-16 16:00:00|10360.6|10358.6|10362.5|10360.5|10363.3|10361.3|10358.6|10356.6|16704
1752681900000|2025-07-16 16:05:00|10362.1|10360.1|10364.1|10362.1|10364.1|10362.1|10362.1|10360.1|7865
1752682200000|2025-07-16 16:10:00|10364.3|10362.3|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|5327
1752682500000|2025-07-16 16:15:00|10363.7|10361.7|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|2787
1752682800000|2025-07-16 16:20:00|10363.7|10361.7|10362.5|10360.5|10364.1|10362.1|10361.7|10359.7|6765
1752683100000|2025-07-16 16:25:00|10362.9|10360.9|10362.7|10360.7|10363.7|10361.7|10362.1|10360.1|6275
1752683400000|2025-07-16 16:30:00|10362.5|10360.5|10363.7|10361.7|10364.5|10362.5|10362.5|10360.5|7134
1752683700000|2025-07-16 16:35:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|2894
1752684000000|2025-07-16 16:40:00|10363.7|10361.7|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|1560
1752684300000|2025-07-16 16:45:00|10364.1|10362.1|10364.5|10362.5|10364.9|10362.9|10363.7|10361.7|3001
1752684600000|2025-07-16 16:50:00|10364.9|10362.9|10363.7|10361.7|10364.9|10362.9|10363.3|10361.3|1234
1752684900000|2025-07-16 16:55:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|1556
1752685200000|2025-07-16 17:00:00|10364.5|10362.5|10365.3|10363.3|10365.3|10363.3|10363.7|10361.7|1567
1752685500000|2025-07-16 17:05:00|10364.9|10362.9|10366|10364|10366.4|10364.4|10364.5|10362.5|5118
1752685800000|2025-07-16 17:10:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366|10364|2126
1752686100000|2025-07-16 17:15:00|10366.4|10364.4|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|1619
1752686400000|2025-07-16 17:20:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|755
1752686700000|2025-07-16 17:25:00|10367.4|10365.4|10368|10366|10368|10366|10367.4|10365.4|1083
1752687000000|2025-07-16 17:30:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|1596
1752687300000|2025-07-16 17:35:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|535
1752687600000|2025-07-16 17:40:00|10367.6|10365.6|10368|10366|10368.4|10366.4|10367.6|10365.6|1518
1752687900000|2025-07-16 17:45:00|10368.4|10366.4|10368.8|10366.8|10368.8|10366.8|10368|10366|1237
1752688200000|2025-07-16 17:50:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1206
1752688500000|2025-07-16 17:55:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|1493
1752688800000|2025-07-16 18:00:00|10368|10366|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|2240
1752689100000|2025-07-16 18:05:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|3587
1752689400000|2025-07-16 18:10:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|870
1752689700000|2025-07-16 18:15:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|776
1752690000000|2025-07-16 18:20:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|397
1752690300000|2025-07-16 18:25:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|3950
1752690600000|2025-07-16 18:30:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|2201
1752690900000|2025-07-16 18:35:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|764
1752691200000|2025-07-16 18:40:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1146
1752691500000|2025-07-16 18:45:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|2803
1752691800000|2025-07-16 18:50:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|1402
1752692100000|2025-07-16 18:55:00|10368|10366|10367.2|10365.2|10368|10366|10367.2|10365.2|3340
1752692400000|2025-07-16 19:00:00|10367.6|10365.6|10366.4|10364.4|10367.6|10365.6|10366|10364|1987
1752692700000|2025-07-16 19:05:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|1084
1752693000000|2025-07-16 19:10:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366|10364|1836
1752693300000|2025-07-16 19:15:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10366.8|10364.8|1240
1752693600000|2025-07-16 19:20:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|775
1752693900000|2025-07-16 19:25:00|||||||||374
1752694200000|2025-07-16 19:30:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|1593
1752694500000|2025-07-16 19:35:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|2000
1752694800000|2025-07-16 19:40:00|||||||||3044
1752695100000|2025-07-16 19:45:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|2247
1752695400000|2025-07-16 19:50:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1594
1752695700000|2025-07-16 19:55:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|3087
1752696000000|2025-07-16 20:00:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1218
1752696300000|2025-07-16 20:05:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|3020
1752696600000|2025-07-16 20:10:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|397
1752696900000|2025-07-16 20:15:00|10366|10364|10366|10364|10366|10364|10366|10364|1374
1752697200000|2025-07-16 20:20:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|806
1752697500000|2025-07-16 20:25:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|1404
1752697800000|2025-07-16 20:30:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|797
1752698100000|2025-07-16 20:35:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1380
1752698400000|2025-07-16 20:40:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|832
1752698700000|2025-07-16 20:45:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1340
1752699000000|2025-07-16 20:50:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|651
1752699300000|2025-07-16 20:55:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|754
1752703200000|2025-07-16 22:00:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|658
1752703500000|2025-07-16 22:05:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|162
1752703800000|2025-07-16 22:10:00|10366|10364|10366|10364|10366|10364|10366|10364|46
1752704100000|2025-07-16 22:15:00|10366.2|10364.2|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|234
1752704400000|2025-07-16 22:20:00|||||||||1
1752704700000|2025-07-16 22:25:00|10365.8|10363.8|10366|10364|10366|10364|10365.6|10363.6|260
1752705000000|2025-07-16 22:30:00|10365.8|10363.8|10365.6|10363.6|10365.8|10363.8|10365.3|10363.3|679
1752705300000|2025-07-16 22:35:00|||||||||1
1752705600000|2025-07-16 22:40:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|101
1752705900000|2025-07-16 22:45:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|93
1752706200000|2025-07-16 22:50:00|10365.3|10363.3|10365.1|10363.1|10365.3|10363.3|10365.1|10363.1|30
1752706500000|2025-07-16 22:55:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|55
1752706800000|2025-07-16 23:00:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|182
1752707100000|2025-07-16 23:05:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|95
1752707400000|2025-07-16 23:10:00|||||||||6
1752707700000|2025-07-16 23:15:00|10366|10364|10366|10364|10366|10364|10366|10364|12
1752708000000|2025-07-16 23:20:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|27
1752708300000|2025-07-16 23:25:00|10365.5|10363.5|10365.3|10363.3|10365.5|10363.5|10365.3|10363.3|25
1752708600000|2025-07-16 23:30:00|||||||||15
1752708900000|2025-07-16 23:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|65
1752709200000|2025-07-16 23:40:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|234
1752709500000|2025-07-16 23:45:00|||||||||164
1752709800000|2025-07-16 23:50:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|125
1752710100000|2025-07-16 23:55:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|267
1752710400000|2025-07-17 00:00:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|329
1752710700000|2025-07-17 00:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|319
1752711000000|2025-07-17 00:10:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|271
1752711300000|2025-07-17 00:15:00|10365.1|10363.1|10364.5|10362.5|10365.1|10363.1|10364.5|10362.5|213
1752711600000|2025-07-17 00:20:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|295
1752711900000|2025-07-17 00:25:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|708
1752712200000|2025-07-17 00:30:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|683
1752712500000|2025-07-17 00:35:00|10365.1|10363.1|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|316
1752712800000|2025-07-17 00:40:00|10365.1|10363.1|10365.3|10363.3|10365.3|10363.3|10365.1|10363.1|674
1752713100000|2025-07-17 00:45:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|893
1752713400000|2025-07-17 00:50:00|||||||||334
1752713700000|2025-07-17 00:55:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|702
1752714000000|2025-07-17 01:00:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|1369
1752714300000|2025-07-17 01:05:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1159
1752714600000|2025-07-17 01:10:00|||||||||185
1752714900000|2025-07-17 01:15:00|10363.7|10361.7|10363.5|10361.5|10363.7|10361.7|10363.3|10361.3|686
1752715200000|2025-07-17 01:20:00|10363.7|10361.7|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|88
1752715500000|2025-07-17 01:25:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|353
1752715800000|2025-07-17 01:30:00|10363.5|10361.5|10364.1|10362.1|10364.1|10362.1|10363.5|10361.5|765
1752716100000|2025-07-17 01:35:00|||||||||259
1752716400000|2025-07-17 01:40:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|862
1752716700000|2025-07-17 01:45:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|577
1752717000000|2025-07-17 01:50:00|||||||||126
1752717300000|2025-07-17 01:55:00|||||||||67
1752717600000|2025-07-17 02:00:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|173
1752717900000|2025-07-17 02:05:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|140
1752718200000|2025-07-17 02:10:00|||||||||162
1752718500000|2025-07-17 02:15:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1174
1752718800000|2025-07-17 02:20:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|440
1752719100000|2025-07-17 02:25:00|||||||||152
1752719400000|2025-07-17 02:30:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|46
1752719700000|2025-07-17 02:35:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|7
1752720000000|2025-07-17 02:40:00|10362.9|10360.9|10362.7|10360.7|10362.9|10360.9|10362.5|10360.5|357
1752720300000|2025-07-17 02:45:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|24
1752720600000|2025-07-17 02:50:00|||||||||10
1752720900000|2025-07-17 02:55:00|||||||||156
1752721200000|2025-07-17 03:00:00|||||||||24
1752721500000|2025-07-17 03:05:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|291
1752721800000|2025-07-17 03:10:00|||||||||18
1752722100000|2025-07-17 03:15:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|173
1752722400000|2025-07-17 03:20:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|100
1752722700000|2025-07-17 03:25:00|||||||||4
1752723000000|2025-07-17 03:30:00|10362.5|10360.5|10362.7|10360.7|10362.9|10360.9|10362.5|10360.5|103
1752723300000|2025-07-17 03:35:00|10362.9|10360.9|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|502
1752723600000|2025-07-17 03:40:00|||||||||1
1752723900000|2025-07-17 03:45:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|232
1752724200000|2025-07-17 03:50:00|10362.3|10360.3|10362.1|10360.1|10362.3|10360.3|10362.1|10360.1|61
1752724500000|2025-07-17 03:55:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|115
1752724800000|2025-07-17 04:00:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|66
1752725100000|2025-07-17 04:05:00|||||||||91
1752725400000|2025-07-17 04:10:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|167
1752725700000|2025-07-17 04:15:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|16
1752726000000|2025-07-17 04:20:00|||||||||7
1752726300000|2025-07-17 04:25:00|||||||||4
1752726600000|2025-07-17 04:30:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|233
1752726900000|2025-07-17 04:35:00|||||||||23
1752727200000|2025-07-17 04:40:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|761
1752727500000|2025-07-17 04:45:00|||||||||3
1752727800000|2025-07-17 04:50:00|||||||||351
1752728100000|2025-07-17 04:55:00|||||||||2
1752728400000|2025-07-17 05:00:00|||||||||2
1752728700000|2025-07-17 05:05:00|||||||||44
1752729000000|2025-07-17 05:10:00|||||||||62
1752729300000|2025-07-17 05:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|200
1752729600000|2025-07-17 05:20:00|||||||||2
1752729900000|2025-07-17 05:25:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|237
1752730200000|2025-07-17 05:30:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|20
1752730500000|2025-07-17 05:35:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|269
1752730800000|2025-07-17 05:40:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|83
1752731100000|2025-07-17 05:45:00|||||||||38
1752731400000|2025-07-17 05:50:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|387
1752731700000|2025-07-17 05:55:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|60
1752732000000|2025-07-17 06:00:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|762
1752732300000|2025-07-17 06:05:00|10362.5|10360.5|10361.4|10359.4|10362.5|10360.5|10361.4|10359.4|1191
1752732600000|2025-07-17 06:10:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|449
1752732900000|2025-07-17 06:15:00|10361.4|10359.4|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|1261
1752733200000|2025-07-17 06:20:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|1309
1752733500000|2025-07-17 06:25:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|184
1752733800000|2025-07-17 06:30:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|846
1752734100000|2025-07-17 06:35:00|10361|10359|10361|10359|10361|10359|10361|10359|465
1752734400000|2025-07-17 06:40:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|809
1752734700000|2025-07-17 06:45:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|291
1752735000000|2025-07-17 06:50:00|10360.6|10358.6|10361.7|10359.7|10361.7|10359.7|10360.6|10358.6|930
1752735300000|2025-07-17 06:55:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1449
1752735600000|2025-07-17 07:00:00|10361.9|10359.9|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|676
1752735900000|2025-07-17 07:05:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|447
1752736200000|2025-07-17 07:10:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|312
1752736500000|2025-07-17 07:15:00|10362.5|10360.5|10361.4|10359.4|10362.5|10360.5|10361.4|10359.4|1554
1752736800000|2025-07-17 07:20:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1511
1752737100000|2025-07-17 07:25:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|1309
1752737400000|2025-07-17 07:30:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|447
1752737700000|2025-07-17 07:35:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|334
1752738000000|2025-07-17 07:40:00|10362.3|10360.3|10362.5|10360.5|10362.5|10360.5|10362.3|10360.3|87
1752738300000|2025-07-17 07:45:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|150
1752738600000|2025-07-17 07:50:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|419
1752738900000|2025-07-17 07:55:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|673
1752739200000|2025-07-17 08:00:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|252
1752739500000|2025-07-17 08:05:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|1119
1752739800000|2025-07-17 08:10:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|1862
1752740100000|2025-07-17 08:15:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|360
1752740400000|2025-07-17 08:20:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|760
1752740700000|2025-07-17 08:25:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|255
1752741000000|2025-07-17 08:30:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|334
1752741300000|2025-07-17 08:35:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|372
1752741600000|2025-07-17 08:40:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|247
1752741900000|2025-07-17 08:45:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|347
1752742200000|2025-07-17 08:50:00|10362.7|10360.7|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|282
1752742500000|2025-07-17 08:55:00|10362.1|10360.1|10362.5|10360.5|10362.9|10360.9|10362.1|10360.1|604
1752742800000|2025-07-17 09:00:00|10362.9|10360.9|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|920
1752743100000|2025-07-17 09:05:00|||||||||220
1752743400000|2025-07-17 09:10:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|850
1752743700000|2025-07-17 09:15:00|||||||||22
1752744000000|2025-07-17 09:20:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|899
1752744300000|2025-07-17 09:25:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|471
1752744600000|2025-07-17 09:30:00|||||||||79
1752744900000|2025-07-17 09:35:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|266
1752745200000|2025-07-17 09:40:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|626
1752745500000|2025-07-17 09:45:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|239
1752745800000|2025-07-17 09:50:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|422
1752746100000|2025-07-17 09:55:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|301
1752746400000|2025-07-17 10:00:00|10363.1|10361.1|10362.9|10360.9|10363.1|10361.1|10362.9|10360.9|1001
1752746700000|2025-07-17 10:05:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|387
1752747000000|2025-07-17 10:10:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|2160
1752747300000|2025-07-17 10:15:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|118
1752747600000|2025-07-17 10:20:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|1018
1752747900000|2025-07-17 10:25:00|||||||||125
1752748200000|2025-07-17 10:30:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|185
1752748500000|2025-07-17 10:35:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|491
1752748800000|2025-07-17 10:40:00|10362.5|10360.5|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|246
1752749100000|2025-07-17 10:45:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|862
1752749400000|2025-07-17 10:50:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|396
1752749700000|2025-07-17 10:55:00|||||||||338
1752750000000|2025-07-17 11:00:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|829
1752750300000|2025-07-17 11:05:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|652
1752750600000|2025-07-17 11:10:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|195
1752750900000|2025-07-17 11:15:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|697
1752751200000|2025-07-17 11:20:00|10363.3|10361.3|10362.1|10360.1|10363.3|10361.3|10362.1|10360.1|1452
1752751500000|2025-07-17 11:25:00|10361.7|10359.7|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|591
1752751800000|2025-07-17 11:30:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|226
1752752100000|2025-07-17 11:35:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|568
1752752400000|2025-07-17 11:40:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|2220
1752752700000|2025-07-17 11:45:00|10360.6|10358.6|10359.8|10357.8|10361|10359|10359.4|10357.4|2944
1752753000000|2025-07-17 11:50:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|1967
1752753300000|2025-07-17 11:55:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|637
1752753600000|2025-07-17 12:00:00|10360.2|10358.2|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|1579
1752753900000|2025-07-17 12:05:00|10359.4|10357.4|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|975
1752754200000|2025-07-17 12:10:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|2798
1752754500000|2025-07-17 12:15:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|1671
1752754800000|2025-07-17 12:20:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359|10357|2887
1752755100000|2025-07-17 12:25:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|2726
1752755400000|2025-07-17 12:30:00|10359.2|10357.2|10358.6|10356.6|10359.4|10357.4|10356.3|10354.3|14906
1752755700000|2025-07-17 12:35:00|10359|10357|10360.6|10358.6|10360.6|10358.6|10357.8|10355.8|7472
1752756000000|2025-07-17 12:40:00|10361|10359|10361|10359|10361.7|10359.7|10360.2|10358.2|6937
1752756300000|2025-07-17 12:45:00|10361.4|10359.4|10362.5|10360.5|10362.9|10360.9|10360.6|10358.6|4067
1752756600000|2025-07-17 12:50:00|10362.1|10360.1|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|3202
1752756900000|2025-07-17 12:55:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10361.7|10359.7|2573
1752757200000|2025-07-17 13:00:00|10362.5|10360.5|10362.5|10360.5|10363.3|10361.3|10362.1|10360.1|2154
1752757500000|2025-07-17 13:05:00|10362.9|10360.9|10365.3|10363.3|10365.3|10363.3|10362.7|10360.7|5302
1752757800000|2025-07-17 13:10:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|2955
1752758100000|2025-07-17 13:15:00|10365.3|10363.3|10364.1|10362.1|10365.3|10363.3|10364.1|10362.1|4003
1752758400000|2025-07-17 13:20:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|7185
1752758700000|2025-07-17 13:25:00|10364.3|10362.3|10365.3|10363.3|10365.3|10363.3|10364.1|10362.1|1418
1752759000000|2025-07-17 13:30:00|10365.6|10363.6|10366|10364|10366|10364|10364.5|10362.5|1254
1752759300000|2025-07-17 13:35:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|1376
1752759600000|2025-07-17 13:40:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366|10364|989
1752759900000|2025-07-17 13:45:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|1278
1752760200000|2025-07-17 13:50:00|10365.6|10363.6|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|1435
1752760500000|2025-07-17 13:55:00|10366|10364|10365.3|10363.3|10366|10364|10365.3|10363.3|1370
1752760800000|2025-07-17 14:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|2352
1752761100000|2025-07-17 14:05:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1196
1752761400000|2025-07-17 14:10:00|10365.3|10363.3|10365.3|10363.3|10366|10364|10364.9|10362.9|1473
1752761700000|2025-07-17 14:15:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10363.7|10361.7|2732
1752762000000|2025-07-17 14:20:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|2505
1752762300000|2025-07-17 14:25:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|2690
1752762600000|2025-07-17 14:30:00|10363.3|10361.3|10363.7|10361.7|10364.5|10362.5|10363.3|10361.3|4392
1752762900000|2025-07-17 14:35:00|10364.1|10362.1|10363.7|10361.7|10364.5|10362.5|10363.7|10361.7|1664
1752763200000|2025-07-17 14:40:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|948
1752763500000|2025-07-17 14:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|2016
1752763800000|2025-07-17 14:50:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|605
1752764100000|2025-07-17 14:55:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|999
1752764400000|2025-07-17 15:00:00|10363.3|10361.3|10362.5|10360.5|10363.3|10361.3|10362.5|10360.5|1619
1752764700000|2025-07-17 15:05:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|2726
1752765000000|2025-07-17 15:10:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.5|10360.5|881
1752765300000|2025-07-17 15:15:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|2921
1752765600000|2025-07-17 15:20:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|1134
1752765900000|2025-07-17 15:25:00|10362.5|10360.5|10362.1|10360.1|10362.9|10360.9|10362.1|10360.1|1455
1752766200000|2025-07-17 15:30:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1875
1752766500000|2025-07-17 15:35:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|1218
1752766800000|2025-07-17 15:40:00|10362.1|10360.1|10362.1|10360.1|10362.5|10360.5|10361.7|10359.7|1480
1752767100000|2025-07-17 15:45:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.4|10359.4|1590
1752767400000|2025-07-17 15:50:00|10361.4|10359.4|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|627
1752767700000|2025-07-17 15:55:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1523
1752768000000|2025-07-17 16:00:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|446
1752768300000|2025-07-17 16:05:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|938
1752768600000|2025-07-17 16:10:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|687
1752768900000|2025-07-17 16:15:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|1074
1752769200000|2025-07-17 16:20:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|837
1752769500000|2025-07-17 16:25:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|467
1752769800000|2025-07-17 16:30:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|1897
1752770100000|2025-07-17 16:35:00|10362.3|10360.3|10361.7|10359.7|10362.3|10360.3|10361.7|10359.7|764
1752770400000|2025-07-17 16:40:00|||||||||572
1752770700000|2025-07-17 16:45:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|502
1752771000000|2025-07-17 16:50:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1088
1752771300000|2025-07-17 16:55:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361|10359|928
1752771600000|2025-07-17 17:00:00|||||||||702
1752771900000|2025-07-17 17:05:00|10361|10359|10362.5|10360.5|10362.5|10360.5|10361|10359|3709
1752772200000|2025-07-17 17:10:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|733
1752772500000|2025-07-17 17:15:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|1263
1752772800000|2025-07-17 17:20:00|10363.3|10361.3|10363.7|10361.7|10363.7|10361.7|10362.9|10360.9|1318
1752773100000|2025-07-17 17:25:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|701
1752773400000|2025-07-17 17:30:00|10363.7|10361.7|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|934
1752773700000|2025-07-17 17:35:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|684
1752774000000|2025-07-17 17:40:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|1277
1752774300000|2025-07-17 17:45:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|2896
1752774600000|2025-07-17 17:50:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|991
1752774900000|2025-07-17 17:55:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|895
1752775200000|2025-07-17 18:00:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|1844
1752775500000|2025-07-17 18:05:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|395
1752775800000|2025-07-17 18:10:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|2908
1752776100000|2025-07-17 18:15:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|1428
1752776400000|2025-07-17 18:20:00|||||||||1071
1752776700000|2025-07-17 18:25:00|10361|10359|10361|10359|10361|10359|10361|10359|488
1752777000000|2025-07-17 18:30:00|||||||||543
1752777300000|2025-07-17 18:35:00|||||||||695
1752777600000|2025-07-17 18:40:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|1007
1752777900000|2025-07-17 18:45:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|1008
1752778200000|2025-07-17 18:50:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|944
1752778500000|2025-07-17 18:55:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|943
1752778800000|2025-07-17 19:00:00|10360.4|10358.4|10359.8|10357.8|10360.4|10358.4|10359.4|10357.4|3921
1752779100000|2025-07-17 19:05:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|269
1752779400000|2025-07-17 19:10:00|||||||||261
1752779700000|2025-07-17 19:15:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|448
1752780000000|2025-07-17 19:20:00|||||||||353
1752780300000|2025-07-17 19:25:00|||||||||690
1752780600000|2025-07-17 19:30:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|2195
1752780900000|2025-07-17 19:35:00|||||||||2115
1752781200000|2025-07-17 19:40:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|1414
1752781500000|2025-07-17 19:45:00|||||||||1209
1752781800000|2025-07-17 19:50:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|1529
1752782100000|2025-07-17 19:55:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1415
1752782400000|2025-07-17 20:00:00|10361|10359|10361.7|10359.7|10361.7|10359.7|10361|10359|1098
1752782700000|2025-07-17 20:05:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1208
1752783000000|2025-07-17 20:10:00|||||||||1170
1752783300000|2025-07-17 20:15:00|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|10362.5|10360.5|1181
1752783600000|2025-07-17 20:20:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|940
1752783900000|2025-07-17 20:25:00|||||||||1176
1752784200000|2025-07-17 20:30:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1038
1752784500000|2025-07-17 20:35:00|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|10362.9|10360.9|1638
1752784800000|2025-07-17 20:40:00|||||||||169
1752785100000|2025-07-17 20:45:00|||||||||618
1752785400000|2025-07-17 20:50:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|1678
1752785700000|2025-07-17 20:55:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.5|10360.5|1160
1752789600000|2025-07-17 22:00:00|10363.3|10361.3|10362.9|10360.9|10363.7|10361.7|10362.9|10360.9|783
1752789900000|2025-07-17 22:05:00|||||||||148
1752790200000|2025-07-17 22:10:00|||||||||6
1752790500000|2025-07-17 22:15:00|10363.1|10361.1|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|118
1752790800000|2025-07-17 22:20:00|10362.7|10360.7|10362.9|10360.9|10362.9|10360.9|10362.7|10360.7|113
1752791100000|2025-07-17 22:25:00|||||||||31
1752791400000|2025-07-17 22:30:00|10363.3|10361.3|10363.7|10361.7|10364.1|10362.1|10362.9|10360.9|820
1752791700000|2025-07-17 22:35:00|10364.1|10362.1|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|1131
1752792000000|2025-07-17 22:40:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10364.9|10362.9|547
1752792300000|2025-07-17 22:45:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|245
1752792600000|2025-07-17 22:50:00|10366.4|10364.4|10366.8|10364.8|10367.2|10365.2|10366.4|10364.4|616
1752792900000|2025-07-17 22:55:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|683
1752793200000|2025-07-17 23:00:00|10366.4|10364.4|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|627
1752793500000|2025-07-17 23:05:00|10366.8|10364.8|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|329
1752793800000|2025-07-17 23:10:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|441
1752794100000|2025-07-17 23:15:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|637
1752794400000|2025-07-17 23:20:00|||||||||37
1752794700000|2025-07-17 23:25:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|29
1752795000000|2025-07-17 23:30:00|10367.4|10365.4|10367.2|10365.2|10367.4|10365.4|10367.2|10365.2|195
1752795300000|2025-07-17 23:35:00|||||||||23
1752795600000|2025-07-17 23:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|227
1752795900000|2025-07-17 23:45:00|||||||||12
1752796200000|2025-07-17 23:50:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|479
1752796500000|2025-07-17 23:55:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|62
1752796800000|2025-07-18 00:00:00|10366|10364|10366.8|10364.8|10366.8|10364.8|10366|10364|433
1752797100000|2025-07-18 00:05:00|10366.6|10364.6|10366|10364|10366.6|10364.6|10366|10364|285
1752797400000|2025-07-18 00:10:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1030
1752797700000|2025-07-18 00:15:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|304
1752798000000|2025-07-18 00:20:00|10364.9|10362.9|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|336
1752798300000|2025-07-18 00:25:00|||||||||199
1752798600000|2025-07-18 00:30:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|447
1752798900000|2025-07-18 00:35:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|123
1752799200000|2025-07-18 00:40:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|217
1752799500000|2025-07-18 00:45:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|485
1752799800000|2025-07-18 00:50:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|188
1752800100000|2025-07-18 00:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|693
1752800400000|2025-07-18 01:00:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|807
1752800700000|2025-07-18 01:05:00|10363.3|10361.3|10364.1|10362.1|10364.1|10362.1|10363.3|10361.3|307
1752801000000|2025-07-18 01:10:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|491
1752801300000|2025-07-18 01:15:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|84
1752801600000|2025-07-18 01:20:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|538
1752801900000|2025-07-18 01:25:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|99
1752802200000|2025-07-18 01:30:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|647
1752802500000|2025-07-18 01:35:00|||||||||78
1752802800000|2025-07-18 01:40:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|164
1752803100000|2025-07-18 01:45:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|105
1752803400000|2025-07-18 01:50:00|10364.7|10362.7|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|879
1752803700000|2025-07-18 01:55:00|||||||||108
1752804000000|2025-07-18 02:00:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|526
1752804300000|2025-07-18 02:05:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|270
1752804600000|2025-07-18 02:10:00|||||||||119
1752804900000|2025-07-18 02:15:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|93
1752805200000|2025-07-18 02:20:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|375
1752805500000|2025-07-18 02:25:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|118
1752805800000|2025-07-18 02:30:00|10364.7|10362.7|10364.5|10362.5|10364.7|10362.7|10364.5|10362.5|53
1752806100000|2025-07-18 02:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|101
1752806400000|2025-07-18 02:40:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|70
1752806700000|2025-07-18 02:45:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|321
1752807000000|2025-07-18 02:50:00|||||||||51
1752807300000|2025-07-18 02:55:00|||||||||51
1752807600000|2025-07-18 03:00:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|217
1752807900000|2025-07-18 03:05:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|491
1752808200000|2025-07-18 03:10:00|10365.5|10363.5|10365.3|10363.3|10365.5|10363.5|10365.3|10363.3|466
1752808500000|2025-07-18 03:15:00|10365.1|10363.1|10365.1|10363.1|10365.1|10363.1|10365.1|10363.1|83
1752808800000|2025-07-18 03:20:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|69
1752809100000|2025-07-18 03:25:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|441
1752809400000|2025-07-18 03:30:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|235
1752809700000|2025-07-18 03:35:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|357
1752810000000|2025-07-18 03:40:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|135
1752810300000|2025-07-18 03:45:00|||||||||283
1752810600000|2025-07-18 03:50:00|||||||||55
1752810900000|2025-07-18 03:55:00|||||||||52
1752811200000|2025-07-18 04:00:00|||||||||48
1752811500000|2025-07-18 04:05:00|||||||||50
1752811800000|2025-07-18 04:10:00|||||||||78
1752812100000|2025-07-18 04:15:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|330
1752812400000|2025-07-18 04:20:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|490
1752812700000|2025-07-18 04:25:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|310
1752813000000|2025-07-18 04:30:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|260
1752813300000|2025-07-18 04:35:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|133
1752813600000|2025-07-18 04:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.7|10362.7|106
1752813900000|2025-07-18 04:45:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|78
1752814200000|2025-07-18 04:50:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|146
1752814500000|2025-07-18 04:55:00|||||||||59
1752814800000|2025-07-18 05:00:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|233
1752815100000|2025-07-18 05:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|356
1752815400000|2025-07-18 05:10:00|||||||||86
1752815700000|2025-07-18 05:15:00|||||||||136
1752816000000|2025-07-18 05:20:00|||||||||195
1752816300000|2025-07-18 05:25:00|10365.1|10363.1|10364.9|10362.9|10365.1|10363.1|10364.9|10362.9|142
1752816600000|2025-07-18 05:30:00|||||||||324
1752816900000|2025-07-18 05:35:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|265
1752817200000|2025-07-18 05:40:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|210
1752817500000|2025-07-18 05:45:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|516
1752817800000|2025-07-18 05:50:00|||||||||54
1752818100000|2025-07-18 05:55:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|223
1752818400000|2025-07-18 06:00:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|550
1752818700000|2025-07-18 06:05:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|194
1752819000000|2025-07-18 06:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|123
1752819300000|2025-07-18 06:15:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|130
1752819600000|2025-07-18 06:20:00|||||||||103
1752819900000|2025-07-18 06:25:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|168
1752820200000|2025-07-18 06:30:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|145
1752820500000|2025-07-18 06:35:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|547
1752820800000|2025-07-18 06:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|589
1752821100000|2025-07-18 06:45:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|566
1752821400000|2025-07-18 06:50:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|295
1752821700000|2025-07-18 06:55:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|522
1752822000000|2025-07-18 07:00:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|2008
1752822300000|2025-07-18 07:05:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|579
1752822600000|2025-07-18 07:10:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|476
1752822900000|2025-07-18 07:15:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|831
1752823200000|2025-07-18 07:20:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|255
1752823500000|2025-07-18 07:25:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|299
1752823800000|2025-07-18 07:30:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|906
1752824100000|2025-07-18 07:35:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|482
1752824400000|2025-07-18 07:40:00|||||||||292
1752824700000|2025-07-18 07:45:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|304
1752825000000|2025-07-18 07:50:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|218
1752825300000|2025-07-18 07:55:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|101
1752825600000|2025-07-18 08:00:00|10364.1|10362.1|10364.3|10362.3|10364.5|10362.5|10363.7|10361.7|276
1752825900000|2025-07-18 08:05:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|222
1752826200000|2025-07-18 08:10:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|452
1752826500000|2025-07-18 08:15:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|280
1752826800000|2025-07-18 08:20:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|273
1752827100000|2025-07-18 08:25:00|10363.7|10361.7|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|325
1752827400000|2025-07-18 08:30:00|||||||||214
1752827700000|2025-07-18 08:35:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|338
1752828000000|2025-07-18 08:40:00|||||||||80
1752828300000|2025-07-18 08:45:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|443
1752828600000|2025-07-18 08:50:00|||||||||373
1752828900000|2025-07-18 08:55:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|824
1752829200000|2025-07-18 09:00:00|10363.7|10361.7|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|267
1752829500000|2025-07-18 09:05:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|76
1752829800000|2025-07-18 09:10:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|505
1752830100000|2025-07-18 09:15:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|76
1752830400000|2025-07-18 09:20:00|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|10364.1|10362.1|203
1752830700000|2025-07-18 09:25:00|10364.5|10362.5|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|189
1752831000000|2025-07-18 09:30:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|424
1752831300000|2025-07-18 09:35:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|183
1752831600000|2025-07-18 09:40:00|||||||||77
1752831900000|2025-07-18 09:45:00|10363.7|10361.7|10364.1|10362.1|10364.1|10362.1|10363.7|10361.7|161
1752832200000|2025-07-18 09:50:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|568
1752832500000|2025-07-18 09:55:00|10364.3|10362.3|10364.1|10362.1|10364.5|10362.5|10363.7|10361.7|171
1752832800000|2025-07-18 10:00:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|366
1752833100000|2025-07-18 10:05:00|10364.1|10362.1|10364.9|10362.9|10365.3|10363.3|10364.1|10362.1|827
1752833400000|2025-07-18 10:10:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|382
1752833700000|2025-07-18 10:15:00|||||||||158
1752834000000|2025-07-18 10:20:00|||||||||313
1752834300000|2025-07-18 10:25:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|360
1752834600000|2025-07-18 10:30:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|685
1752834900000|2025-07-18 10:35:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|121
1752835200000|2025-07-18 10:40:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|929
1752835500000|2025-07-18 10:45:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|429
1752835800000|2025-07-18 10:50:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|682
1752836100000|2025-07-18 10:55:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|773
1752836400000|2025-07-18 11:00:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|754
1752836700000|2025-07-18 11:05:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|410
1752837000000|2025-07-18 11:10:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|630
1752837300000|2025-07-18 11:15:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|472
1752837600000|2025-07-18 11:20:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|642
1752837900000|2025-07-18 11:25:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|486
1752838200000|2025-07-18 11:30:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1408
1752838500000|2025-07-18 11:35:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|442
1752838800000|2025-07-18 11:40:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|1318
1752839100000|2025-07-18 11:45:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|1033
1752839400000|2025-07-18 11:50:00|10367.4|10365.4|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|936
1752839700000|2025-07-18 11:55:00|||||||||585
1752840000000|2025-07-18 12:00:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|2210
1752840300000|2025-07-18 12:05:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|1694
1752840600000|2025-07-18 12:10:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|1535
1752840900000|2025-07-18 12:15:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|1285
1752841200000|2025-07-18 12:20:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|1375
1752841500000|2025-07-18 12:25:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|2159
1752841800000|2025-07-18 12:30:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|2352
1752842100000|2025-07-18 12:35:00|10367.6|10365.6|10368|10366|10368|10366|10367.2|10365.2|1941
1752842400000|2025-07-18 12:40:00|10368.4|10366.4|10369.2|10367.2|10369.6|10367.6|10368|10366|4407
1752842700000|2025-07-18 12:45:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|1816
1752843000000|2025-07-18 12:50:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1331
1752843300000|2025-07-18 12:55:00|10368.8|10366.8|10369.9|10367.9|10369.9|10367.9|10368.8|10366.8|4453
1752843600000|2025-07-18 13:00:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|4315
1752843900000|2025-07-18 13:05:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.2|10367.2|2679
1752844200000|2025-07-18 13:10:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.6|10367.6|3195
1752844500000|2025-07-18 13:15:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|2775
1752844800000|2025-07-18 13:20:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|2137
1752845100000|2025-07-18 13:25:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|2543
1752845400000|2025-07-18 13:30:00|10370.1|10368.1|10369.9|10367.9|10370.1|10368.1|10368.8|10366.8|2484
1752845700000|2025-07-18 13:35:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|2131
1752846000000|2025-07-18 13:40:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1299
1752846300000|2025-07-18 13:45:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1585
1752846600000|2025-07-18 13:50:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|1545
1752846900000|2025-07-18 13:55:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1929
1752847200000|2025-07-18 14:00:00|10370.7|10368.7|10369.2|10367.2|10371.1|10369.1|10368.8|10366.8|5908
1752847500000|2025-07-18 14:05:00|10369.6|10367.6|10368|10366|10370.3|10368.3|10368|10366|6780
1752847800000|2025-07-18 14:10:00|10367.6|10365.6|10367.6|10365.6|10368.4|10366.4|10367.2|10365.2|2572
1752848100000|2025-07-18 14:15:00|10368|10366|10367.6|10365.6|10368|10366|10367.2|10365.2|2590
1752848400000|2025-07-18 14:20:00|10368|10366|10368.4|10366.4|10368.8|10366.8|10367.6|10365.6|2751
1752848700000|2025-07-18 14:25:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|2051
1752849000000|2025-07-18 14:30:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.6|10366.6|2595
1752849300000|2025-07-18 14:35:00|10368.8|10366.8|10368.4|10366.4|10369.2|10367.2|10368|10366|1253
1752849600000|2025-07-18 14:40:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|1802
1752849900000|2025-07-18 14:45:00|10368|10366|10368.4|10366.4|10369.2|10367.2|10368|10366|1640
1752850200000|2025-07-18 14:50:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|588
1752850500000|2025-07-18 14:55:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|2234
1752850800000|2025-07-18 15:00:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|4732
1752851100000|2025-07-18 15:05:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10368|10366|1556
1752851400000|2025-07-18 15:10:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|1123
1752851700000|2025-07-18 15:15:00|10369.9|10367.9|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|1669
1752852000000|2025-07-18 15:20:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1915
1752852300000|2025-07-18 15:25:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1045
1752852600000|2025-07-18 15:30:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|754
1752852900000|2025-07-18 15:35:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|131
1752853200000|2025-07-18 15:40:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|771
1752853500000|2025-07-18 15:45:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|1341
1752853800000|2025-07-18 15:50:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1059
1752854100000|2025-07-18 15:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|184
1752854400000|2025-07-18 16:00:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|298
1752854700000|2025-07-18 16:05:00|10371.1|10369.1|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|716
1752855000000|2025-07-18 16:10:00|||||||||523
1752855300000|2025-07-18 16:15:00|10369.9|10367.9|10369.6|10367.6|10370.3|10368.3|10369.6|10367.6|1509
1752855600000|2025-07-18 16:20:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|944
1752855900000|2025-07-18 16:25:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|589
1752856200000|2025-07-18 16:30:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|199
1752856500000|2025-07-18 16:35:00|10369.9|10367.9|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|600
1752856800000|2025-07-18 16:40:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10370.1|10368.1|604
1752857100000|2025-07-18 16:45:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|720
1752857400000|2025-07-18 16:50:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|1132
1752857700000|2025-07-18 16:55:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|527
1752858000000|2025-07-18 17:00:00|10370.5|10368.5|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|576
1752858300000|2025-07-18 17:05:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|839
1752858600000|2025-07-18 17:10:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|579
1752858900000|2025-07-18 17:15:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|578
1752859200000|2025-07-18 17:20:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|343
1752859500000|2025-07-18 17:25:00|||||||||106
1752859800000|2025-07-18 17:30:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|3568
1752860100000|2025-07-18 17:35:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|467
1752860400000|2025-07-18 17:40:00|||||||||101
1752860700000|2025-07-18 17:45:00|||||||||508
1752861000000|2025-07-18 17:50:00|||||||||140
1752861300000|2025-07-18 17:55:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|1401
1752861600000|2025-07-18 18:00:00|||||||||1678
1752861900000|2025-07-18 18:05:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10370.3|10368.3|1455
1752862200000|2025-07-18 18:10:00|||||||||202
1752862500000|2025-07-18 18:15:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|594
1752862800000|2025-07-18 18:20:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|186
1752863100000|2025-07-18 18:25:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|595
1752863400000|2025-07-18 18:30:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|651
1752863700000|2025-07-18 18:35:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|912
1752864000000|2025-07-18 18:40:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|2498
1752864300000|2025-07-18 18:45:00|||||||||907
1752864600000|2025-07-18 18:50:00|||||||||1468
1752864900000|2025-07-18 18:55:00|||||||||1594
1752865200000|2025-07-18 19:00:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|1544
1752865500000|2025-07-18 19:05:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|764
1752865800000|2025-07-18 19:10:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|1354
1752866100000|2025-07-18 19:15:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|941
1752866400000|2025-07-18 19:20:00|||||||||346
1752866700000|2025-07-18 19:25:00|||||||||208
1752867000000|2025-07-18 19:30:00|||||||||139
1752867300000|2025-07-18 19:35:00|||||||||704
1752867600000|2025-07-18 19:40:00|10367.6|10365.6|10367.6|10365.6|10368|10366|10367.6|10365.6|767
1752867900000|2025-07-18 19:45:00|||||||||1112
1752868200000|2025-07-18 19:50:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|1031
1752868500000|2025-07-18 19:55:00|10367.6|10365.6|10368.4|10366.4|10368.4|10366.4|10367.6|10365.6|2057
1752868800000|2025-07-18 20:00:00|10368|10366|10368.8|10366.8|10369.2|10367.2|10368|10366|1849
1752869100000|2025-07-18 20:05:00|||||||||311
1752869400000|2025-07-18 20:10:00|||||||||281
1752869700000|2025-07-18 20:15:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|1207
1752870000000|2025-07-18 20:20:00|||||||||1081
1752870300000|2025-07-18 20:25:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|3616
1752870600000|2025-07-18 20:30:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|479
1752870900000|2025-07-18 20:35:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|149
1752871200000|2025-07-18 20:40:00|||||||||104
1752871500000|2025-07-18 20:45:00|||||||||666
1752871800000|2025-07-18 20:50:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|2138
1752872100000|2025-07-18 20:55:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|1927
1753048800000|2025-07-20 22:00:00|10368.8|10366.8|10366.8|10364.8|10369|10367|10366.8|10364.8|663
1753049100000|2025-07-20 22:05:00|10366.6|10364.6|10367.2|10365.2|10367.6|10365.6|10366.4|10364.4|386
1753049400000|2025-07-20 22:10:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|75
1753049700000|2025-07-20 22:15:00|||||||||60
1753050300000|2025-07-20 22:25:00|||||||||30
1753050600000|2025-07-20 22:30:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|38
1753051200000|2025-07-20 22:40:00|||||||||6
1753051500000|2025-07-20 22:45:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|52
1753052100000|2025-07-20 22:55:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|114
1753052400000|2025-07-20 23:00:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|24
1753052700000|2025-07-20 23:05:00|||||||||2
1753053000000|2025-07-20 23:10:00|||||||||3
1753053300000|2025-07-20 23:15:00|||||||||3
1753053600000|2025-07-20 23:20:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|53
1753053900000|2025-07-20 23:25:00|||||||||4
1753054200000|2025-07-20 23:30:00|||||||||8
1753054800000|2025-07-20 23:40:00|||||||||1
1753055100000|2025-07-20 23:45:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|13
1753055400000|2025-07-20 23:50:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|240
1753055700000|2025-07-20 23:55:00|||||||||74
1753056000000|2025-07-21 00:00:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|79
1753056300000|2025-07-21 00:05:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|60
1753056600000|2025-07-21 00:10:00|||||||||4
1753056900000|2025-07-21 00:15:00|10368|10366|10368|10366|10368|10366|10368|10366|125
1753057200000|2025-07-21 00:20:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|17
1753057500000|2025-07-21 00:25:00|||||||||3
1753057800000|2025-07-21 00:30:00|||||||||1
1753058100000|2025-07-21 00:35:00|||||||||201
1753058400000|2025-07-21 00:40:00|||||||||1
1753058700000|2025-07-21 00:45:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|825
1753059000000|2025-07-21 00:50:00|||||||||1
1753059300000|2025-07-21 00:55:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|259
1753059900000|2025-07-21 01:05:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|120
1753060200000|2025-07-21 01:10:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|196
1753060500000|2025-07-21 01:15:00|10368.6|10366.6|10368.8|10366.8|10368.8|10366.8|10368.4|10366.4|260
1753060800000|2025-07-21 01:20:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|61
1753061100000|2025-07-21 01:25:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|47
1753061400000|2025-07-21 01:30:00|10368.6|10366.6|10368.8|10366.8|10368.8|10366.8|10368.6|10366.6|2
1753061700000|2025-07-21 01:35:00|10368.6|10366.6|10368.8|10366.8|10368.8|10366.8|10368.6|10366.6|15
1753062000000|2025-07-21 01:40:00|10368.6|10366.6|10368.8|10366.8|10368.8|10366.8|10368.6|10366.6|118
1753062600000|2025-07-21 01:50:00|||||||||5
1753062900000|2025-07-21 01:55:00|||||||||3
1753063200000|2025-07-21 02:00:00|||||||||32
1753063500000|2025-07-21 02:05:00|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|10369.2|10367.2|165
1753063800000|2025-07-21 02:10:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|62
1753064100000|2025-07-21 02:15:00|10369|10367|10369.2|10367.2|10369.2|10367.2|10369|10367|207
1753064400000|2025-07-21 02:20:00|||||||||5
1753064700000|2025-07-21 02:25:00|||||||||18
1753065000000|2025-07-21 02:30:00|||||||||21
1753065300000|2025-07-21 02:35:00|||||||||6
1753065600000|2025-07-21 02:40:00|10369|10367|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|271
1753065900000|2025-07-21 02:45:00|||||||||56
1753066200000|2025-07-21 02:50:00|||||||||1
1753066500000|2025-07-21 02:55:00|||||||||5
1753066800000|2025-07-21 03:00:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|40
1753067400000|2025-07-21 03:10:00|||||||||7
1753068000000|2025-07-21 03:20:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|51
1753068300000|2025-07-21 03:25:00|10368|10366|10368|10366|10368|10366|10368|10366|83
1753068600000|2025-07-21 03:30:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|103
1753068900000|2025-07-21 03:35:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|225
1753069200000|2025-07-21 03:40:00|10367.8|10365.8|10368|10366|10368|10366|10367.8|10365.8|246
1753069500000|2025-07-21 03:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|118
1753069800000|2025-07-21 03:50:00|||||||||1
1753070100000|2025-07-21 03:55:00|10368|10366|10368|10366|10368|10366|10368|10366|153
1753070400000|2025-07-21 04:00:00|10367.6|10365.6|10368|10366|10368|10366|10367.6|10365.6|259
1753070700000|2025-07-21 04:05:00|||||||||4
1753071000000|2025-07-21 04:10:00|||||||||57
1753071300000|2025-07-21 04:15:00|||||||||54
1753071600000|2025-07-21 04:20:00|||||||||2
1753071900000|2025-07-21 04:25:00|10368.2|10366.2|10368.2|10366.2|10368.4|10366.4|10368.2|10366.2|130
1753072200000|2025-07-21 04:30:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|34
1753072500000|2025-07-21 04:35:00|||||||||1
1753072800000|2025-07-21 04:40:00|||||||||57
1753073100000|2025-07-21 04:45:00|||||||||31
1753073400000|2025-07-21 04:50:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368.2|10366.2|35
1753073700000|2025-07-21 04:55:00|||||||||3
1753074300000|2025-07-21 05:05:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|65
1753075200000|2025-07-21 05:20:00|||||||||1
1753075500000|2025-07-21 05:25:00|10368|10366|10368|10366|10368|10366|10368|10366|26
1753075800000|2025-07-21 05:30:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368|10366|54
1753076100000|2025-07-21 05:35:00|10368|10366|10368|10366|10368|10366|10368|10366|155
1753076400000|2025-07-21 05:40:00|10368.2|10366.2|10368.4|10366.4|10368.4|10366.4|10368.2|10366.2|46
1753076700000|2025-07-21 05:45:00|10368|10366|10368|10366|10368|10366|10368|10366|94
1753077000000|2025-07-21 05:50:00|||||||||3
1753077300000|2025-07-21 05:55:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|111
1753077600000|2025-07-21 06:00:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368.4|10366.4|514
1753077900000|2025-07-21 06:05:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|346
1753078200000|2025-07-21 06:10:00|10368.8|10366.8|10369.2|10367.2|10369.2|10367.2|10368.8|10366.8|341
1753078500000|2025-07-21 06:15:00|10369.6|10367.6|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|607
1753078800000|2025-07-21 06:20:00|10369.9|10367.9|10369.2|10367.2|10369.9|10367.9|10369.2|10367.2|740
1753079100000|2025-07-21 06:25:00|10369.6|10367.6|10369.9|10367.9|10370.3|10368.3|10369.6|10367.6|338
1753079400000|2025-07-21 06:30:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10369.9|10367.9|828
1753079700000|2025-07-21 06:35:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|2854
1753080000000|2025-07-21 06:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|219
1753080300000|2025-07-21 06:45:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|149
1753080600000|2025-07-21 06:50:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|311
1753080900000|2025-07-21 06:55:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|160
1753081200000|2025-07-21 07:00:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|505
1753081500000|2025-07-21 07:05:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|282
1753081800000|2025-07-21 07:10:00|10371.9|10369.9|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|1768
1753082100000|2025-07-21 07:15:00|10372.1|10370.1|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1980
1753082400000|2025-07-21 07:20:00|||||||||75
1753082700000|2025-07-21 07:25:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|669
1753083000000|2025-07-21 07:30:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|389
1753083300000|2025-07-21 07:35:00|10372.7|10370.7|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|442
1753083600000|2025-07-21 07:40:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|320
1753083900000|2025-07-21 07:45:00|||||||||192
1753084200000|2025-07-21 07:50:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|981
1753084500000|2025-07-21 07:55:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|601
1753084800000|2025-07-21 08:00:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|439
1753085100000|2025-07-21 08:05:00|10372.3|10370.3|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|1697
1753085400000|2025-07-21 08:10:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|912
1753085700000|2025-07-21 08:15:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|452
1753086000000|2025-07-21 08:20:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|632
1753086300000|2025-07-21 08:25:00|||||||||220
1753086600000|2025-07-21 08:30:00|10373.3|10371.3|10373.5|10371.5|10373.9|10371.9|10373.3|10371.3|357
1753086900000|2025-07-21 08:35:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|152
1753087200000|2025-07-21 08:40:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|174
1753087500000|2025-07-21 08:45:00|||||||||179
1753087800000|2025-07-21 08:50:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|232
1753088100000|2025-07-21 08:55:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|222
1753088400000|2025-07-21 09:00:00|||||||||37
1753088700000|2025-07-21 09:05:00|||||||||2
1753089000000|2025-07-21 09:10:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|576
1753089300000|2025-07-21 09:15:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|571
1753089600000|2025-07-21 09:20:00|||||||||43
1753089900000|2025-07-21 09:25:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|366
1753090200000|2025-07-21 09:30:00|||||||||13
1753090500000|2025-07-21 09:35:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|818
1753090800000|2025-07-21 09:40:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|460
1753091100000|2025-07-21 09:45:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|99
1753091400000|2025-07-21 09:50:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|277
1753091700000|2025-07-21 09:55:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|237
1753092000000|2025-07-21 10:00:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|914
1753092300000|2025-07-21 10:05:00|||||||||99
1753092600000|2025-07-21 10:10:00|||||||||165
1753092900000|2025-07-21 10:15:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|924
1753093200000|2025-07-21 10:20:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|744
1753093500000|2025-07-21 10:25:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|650
1753093800000|2025-07-21 10:30:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|955
1753094100000|2025-07-21 10:35:00|10373.7|10371.7|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|423
1753094400000|2025-07-21 10:40:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|341
1753094700000|2025-07-21 10:45:00|||||||||106
1753095000000|2025-07-21 10:50:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|196
1753095300000|2025-07-21 10:55:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|840
1753095600000|2025-07-21 11:00:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|885
1753095900000|2025-07-21 11:05:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|905
1753096200000|2025-07-21 11:10:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|305
1753096500000|2025-07-21 11:15:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|447
1753096800000|2025-07-21 11:20:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|326
1753097100000|2025-07-21 11:25:00|10373.1|10371.1|10374.2|10372.2|10374.2|10372.2|10373.1|10371.1|964
1753097400000|2025-07-21 11:30:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|1319
1753097700000|2025-07-21 11:35:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|649
1753098000000|2025-07-21 11:40:00|||||||||868
1753098300000|2025-07-21 11:45:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|581
1753098600000|2025-07-21 11:50:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|453
1753098900000|2025-07-21 11:55:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1461
1753099200000|2025-07-21 12:00:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1135
1753099500000|2025-07-21 12:05:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|1423
1753099800000|2025-07-21 12:10:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|2893
1753100100000|2025-07-21 12:15:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|886
1753100400000|2025-07-21 12:20:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|805
1753100700000|2025-07-21 12:25:00|10373.5|10371.5|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|4150
1753101000000|2025-07-21 12:30:00|10373.1|10371.1|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|2125
1753101300000|2025-07-21 12:35:00|10372.7|10370.7|10373.1|10371.1|10373.3|10371.3|10372.3|10370.3|1463
1753101600000|2025-07-21 12:40:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|788
1753101900000|2025-07-21 12:45:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|675
1753102200000|2025-07-21 12:50:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|1199
1753102500000|2025-07-21 12:55:00|10372.7|10370.7|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|1850
1753102800000|2025-07-21 13:00:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|480
1753103100000|2025-07-21 13:05:00|10373.9|10371.9|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|763
1753103400000|2025-07-21 13:10:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|2088
1753103700000|2025-07-21 13:15:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|840
1753104000000|2025-07-21 13:20:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1223
1753104300000|2025-07-21 13:25:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1353
1753104600000|2025-07-21 13:30:00|10373.1|10371.1|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|1127
1753104900000|2025-07-21 13:35:00|10371.9|10369.9|10371.1|10369.1|10371.9|10369.9|10370.7|10368.7|2620
1753105200000|2025-07-21 13:40:00|10371.3|10369.3|10371.9|10369.9|10371.9|10369.9|10371.3|10369.3|1142
1753105500000|2025-07-21 13:45:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1830
1753105800000|2025-07-21 13:50:00|10372.3|10370.3|10372.7|10370.7|10373.1|10371.1|10371.9|10369.9|1986
1753106100000|2025-07-21 13:55:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|729
1753106400000|2025-07-21 14:00:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|4505
1753106700000|2025-07-21 14:05:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|2991
1753107000000|2025-07-21 14:10:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|1007
1753107300000|2025-07-21 14:15:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1780
1753107600000|2025-07-21 14:20:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1270
1753107900000|2025-07-21 14:25:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10372.3|10370.3|948
1753108200000|2025-07-21 14:30:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1335
1753108500000|2025-07-21 14:35:00|10373.3|10371.3|10372.7|10370.7|10373.5|10371.5|10372.7|10370.7|1822
1753108800000|2025-07-21 14:40:00|10372.5|10370.5|10373.1|10371.1|10373.1|10371.1|10372.3|10370.3|2254
1753109100000|2025-07-21 14:45:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|1105
1753109400000|2025-07-21 14:50:00|10373.1|10371.1|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|718
1753109700000|2025-07-21 14:55:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.1|10371.1|788
1753110000000|2025-07-21 15:00:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|590
1753110300000|2025-07-21 15:05:00|10373.1|10371.1|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|1683
1753110600000|2025-07-21 15:10:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|695
1753110900000|2025-07-21 15:15:00|10373.1|10371.1|10373.3|10371.3|10373.5|10371.5|10373.1|10371.1|891
1753111200000|2025-07-21 15:20:00|10373.1|10371.1|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|1533
1753111500000|2025-07-21 15:25:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|348
1753111800000|2025-07-21 15:30:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1524
1753112100000|2025-07-21 15:35:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|483
1753112400000|2025-07-21 15:40:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|1801
1753112700000|2025-07-21 15:45:00|10373.5|10371.5|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|1109
1753113000000|2025-07-21 15:50:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|854
1753113300000|2025-07-21 15:55:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1318
1753113600000|2025-07-21 16:00:00|||||||||409
1753113900000|2025-07-21 16:05:00|||||||||306
1753114200000|2025-07-21 16:10:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|2026
1753114500000|2025-07-21 16:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|1668
1753114800000|2025-07-21 16:20:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|760
1753115100000|2025-07-21 16:25:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|1136
1753115400000|2025-07-21 16:30:00|||||||||1
1753115700000|2025-07-21 16:35:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|507
1753116000000|2025-07-21 16:40:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|391
1753116300000|2025-07-21 16:45:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1379
1753116600000|2025-07-21 16:50:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|554
1753116900000|2025-07-21 16:55:00|||||||||525
1753117200000|2025-07-21 17:00:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|970
1753117500000|2025-07-21 17:05:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|463
1753117800000|2025-07-21 17:10:00|||||||||238
1753118100000|2025-07-21 17:15:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|369
1753118400000|2025-07-21 17:20:00|||||||||179
1753118700000|2025-07-21 17:25:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|162
1753119000000|2025-07-21 17:30:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|428
1753119300000|2025-07-21 17:35:00|||||||||1064
1753119600000|2025-07-21 17:40:00|||||||||1475
1753119900000|2025-07-21 17:45:00|||||||||1072
1753120200000|2025-07-21 17:50:00|||||||||343
1753120500000|2025-07-21 17:55:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|1024
1753120800000|2025-07-21 18:00:00|||||||||524
1753121100000|2025-07-21 18:05:00|||||||||588
1753121400000|2025-07-21 18:10:00|||||||||252
1753121700000|2025-07-21 18:15:00|||||||||22
1753122000000|2025-07-21 18:20:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|314
1753122300000|2025-07-21 18:25:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|690
1753122600000|2025-07-21 18:30:00|||||||||62
1753122900000|2025-07-21 18:35:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|134
1753123200000|2025-07-21 18:40:00|||||||||223
1753123500000|2025-07-21 18:45:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|1583
1753123800000|2025-07-21 18:50:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|1020
1753124100000|2025-07-21 18:55:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|2233
1753124400000|2025-07-21 19:00:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1299
1753124700000|2025-07-21 19:05:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|607
1753125000000|2025-07-21 19:10:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|651
1753125300000|2025-07-21 19:15:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|962
1753125600000|2025-07-21 19:20:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|222
1753125900000|2025-07-21 19:25:00|||||||||886
1753126200000|2025-07-21 19:30:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|1445
1753126500000|2025-07-21 19:35:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|144
1753126800000|2025-07-21 19:40:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|195
1753127100000|2025-07-21 19:45:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|1007
1753127400000|2025-07-21 19:50:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|1626
1753127700000|2025-07-21 19:55:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.1|10369.1|4332
1753128000000|2025-07-21 20:00:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1624
1753128300000|2025-07-21 20:05:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|543
1753128600000|2025-07-21 20:10:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|3394
1753128900000|2025-07-21 20:15:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|1039
1753129200000|2025-07-21 20:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|376
1753129500000|2025-07-21 20:25:00|||||||||952
1753129800000|2025-07-21 20:30:00|||||||||928
1753130100000|2025-07-21 20:35:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|395
1753130400000|2025-07-21 20:40:00|||||||||475
1753130700000|2025-07-21 20:45:00|||||||||800
1753131000000|2025-07-21 20:50:00|||||||||791
1753131300000|2025-07-21 20:55:00|10370.7|10368.7|10370.9|10368.9|10371.1|10369.1|10370.7|10368.7|1418
1753135200000|2025-07-21 22:00:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|139
1753135500000|2025-07-21 22:05:00|10370.7|10368.7|10370.9|10368.9|10371.1|10369.1|10370.7|10368.7|124
1753135800000|2025-07-21 22:10:00|||||||||1
1753136100000|2025-07-21 22:15:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|2
1753136400000|2025-07-21 22:20:00|10370.9|10368.9|10371.1|10369.1|10371.1|10369.1|10370.9|10368.9|85
1753136700000|2025-07-21 22:25:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|51
1753137600000|2025-07-21 22:40:00|||||||||19
1753137900000|2025-07-21 22:45:00|||||||||1
1753138200000|2025-07-21 22:50:00|||||||||172
1753138500000|2025-07-21 22:55:00|||||||||2
1753138800000|2025-07-21 23:00:00|||||||||1
1753139100000|2025-07-21 23:05:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|193
1753140000000|2025-07-21 23:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|61
1753140300000|2025-07-21 23:25:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|249
1753140600000|2025-07-21 23:30:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|528
1753140900000|2025-07-21 23:35:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|125
1753141200000|2025-07-21 23:40:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|466
1753141500000|2025-07-21 23:45:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|152
1753141800000|2025-07-21 23:50:00|10370.9|10368.9|10370.7|10368.7|10370.9|10368.9|10370.7|10368.7|64
1753142100000|2025-07-21 23:55:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|223
1753142400000|2025-07-22 00:00:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|697
1753142700000|2025-07-22 00:05:00|||||||||296
1753143000000|2025-07-22 00:10:00|10371.3|10369.3|10371.1|10369.1|10371.3|10369.3|10371.1|10369.1|458
1753143300000|2025-07-22 00:15:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|451
1753143600000|2025-07-22 00:20:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|85
1753143900000|2025-07-22 00:25:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|301
1753144200000|2025-07-22 00:30:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|94
1753144500000|2025-07-22 00:35:00|||||||||18
1753144800000|2025-07-22 00:40:00|||||||||401
1753145100000|2025-07-22 00:45:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|272
1753145400000|2025-07-22 00:50:00|10371.7|10369.7|10371.5|10369.5|10371.7|10369.7|10371.5|10369.5|412
1753145700000|2025-07-22 00:55:00|||||||||151
1753146000000|2025-07-22 01:00:00|||||||||5
1753146300000|2025-07-22 01:05:00|||||||||42
1753146600000|2025-07-22 01:10:00|||||||||72
1753146900000|2025-07-22 01:15:00|||||||||527
1753147200000|2025-07-22 01:20:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|361
1753147500000|2025-07-22 01:25:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|392
1753147800000|2025-07-22 01:30:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|128
1753148100000|2025-07-22 01:35:00|10371.1|10369.1|10371.1|10369.1|10371.3|10369.3|10370.7|10368.7|133
1753148400000|2025-07-22 01:40:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|189
1753148700000|2025-07-22 01:45:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|150
1753149000000|2025-07-22 01:50:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|44
1753149300000|2025-07-22 01:55:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|204
1753149600000|2025-07-22 02:00:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|19
1753149900000|2025-07-22 02:05:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|162
1753150200000|2025-07-22 02:10:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|14
1753150500000|2025-07-22 02:15:00|||||||||67
1753150800000|2025-07-22 02:20:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|46
1753151100000|2025-07-22 02:25:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|90
1753151400000|2025-07-22 02:30:00|||||||||2
1753151700000|2025-07-22 02:35:00|||||||||1
1753152000000|2025-07-22 02:40:00|||||||||13
1753152300000|2025-07-22 02:45:00|||||||||1
1753152600000|2025-07-22 02:50:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|14
1753152900000|2025-07-22 02:55:00|||||||||28
1753153200000|2025-07-22 03:00:00|||||||||1
1753153500000|2025-07-22 03:05:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|169
1753153800000|2025-07-22 03:10:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|75
1753154100000|2025-07-22 03:15:00|||||||||5
1753154400000|2025-07-22 03:20:00|10371.5|10369.5|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|709
1753154700000|2025-07-22 03:25:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|87
1753155000000|2025-07-22 03:30:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|62
1753155600000|2025-07-22 03:40:00|||||||||25
1753155900000|2025-07-22 03:45:00|10371.7|10369.7|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|110
1753156200000|2025-07-22 03:50:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|256
1753156500000|2025-07-22 03:55:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10
1753156800000|2025-07-22 04:00:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|224
1753157100000|2025-07-22 04:05:00|||||||||1
1753157700000|2025-07-22 04:15:00|||||||||101
1753158000000|2025-07-22 04:20:00|||||||||31
1753158300000|2025-07-22 04:25:00|||||||||1
1753158600000|2025-07-22 04:30:00|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|10372.3|10370.3|45
1753158900000|2025-07-22 04:35:00|||||||||8
1753159200000|2025-07-22 04:40:00|||||||||50
1753159800000|2025-07-22 04:50:00|||||||||1
1753160100000|2025-07-22 04:55:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|434
1753160400000|2025-07-22 05:00:00|||||||||75
1753160700000|2025-07-22 05:05:00|10372.5|10370.5|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|331
1753161000000|2025-07-22 05:10:00|10372.5|10370.5|10371.9|10369.9|10372.7|10370.7|10371.9|10369.9|217
1753161300000|2025-07-22 05:15:00|10371.7|10369.7|10371.9|10369.9|10371.9|10369.9|10371.7|10369.7|277
1753161600000|2025-07-22 05:20:00|10371.5|10369.5|10371.5|10369.5|10371.7|10369.7|10371.5|10369.5|441
1753161900000|2025-07-22 05:25:00|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|10371.9|10369.9|92
1753162200000|2025-07-22 05:30:00|||||||||273
1753162800000|2025-07-22 05:40:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|263
1753163100000|2025-07-22 05:45:00|10371.1|10369.1|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|317
1753163400000|2025-07-22 05:50:00|||||||||251
1753163700000|2025-07-22 05:55:00|||||||||21
1753164000000|2025-07-22 06:00:00|10370.7|10368.7|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|447
1753164300000|2025-07-22 06:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|448
1753164600000|2025-07-22 06:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|145
1753164900000|2025-07-22 06:15:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.9|10368.9|297
1753165200000|2025-07-22 06:20:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|173
1753165500000|2025-07-22 06:25:00|||||||||292
1753165800000|2025-07-22 06:30:00|||||||||37
1753166100000|2025-07-22 06:35:00|||||||||150
1753166400000|2025-07-22 06:40:00|||||||||5
1753166700000|2025-07-22 06:45:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|207
1753167000000|2025-07-22 06:50:00|||||||||108
1753167300000|2025-07-22 06:55:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|348
1753167600000|2025-07-22 07:00:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|1081
1753167900000|2025-07-22 07:05:00|10370.3|10368.3|10371.1|10369.1|10371.1|10369.1|10370.3|10368.3|356
1753168200000|2025-07-22 07:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|173
1753168500000|2025-07-22 07:15:00|||||||||134
1753168800000|2025-07-22 07:20:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|293
1753169100000|2025-07-22 07:25:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|99
1753169400000|2025-07-22 07:30:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|236
1753169700000|2025-07-22 07:35:00|10370.7|10368.7|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|313
1753170000000|2025-07-22 07:40:00|10370.3|10368.3|10370.7|10368.7|10370.7|10368.7|10370.3|10368.3|384
1753170300000|2025-07-22 07:45:00|||||||||87
1753170600000|2025-07-22 07:50:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|236
1753170900000|2025-07-22 07:55:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|840
1753171200000|2025-07-22 08:00:00|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|10371.5|10369.5|314
1753171500000|2025-07-22 08:05:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|1899
1753171800000|2025-07-22 08:10:00|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|10370.7|10368.7|372
1753172100000|2025-07-22 08:15:00|||||||||127
1753172400000|2025-07-22 08:20:00|10371.1|10369.1|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|211
1753172700000|2025-07-22 08:25:00|10370.7|10368.7|10370.3|10368.3|10371.1|10369.1|10369.9|10367.9|743
1753173000000|2025-07-22 08:30:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|867
1753173300000|2025-07-22 08:35:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1384
1753173600000|2025-07-22 08:40:00|||||||||203
1753173900000|2025-07-22 08:45:00|||||||||79
1753174200000|2025-07-22 08:50:00|10370.1|10368.1|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|285
1753174500000|2025-07-22 08:55:00|||||||||792
1753174800000|2025-07-22 09:00:00|||||||||292
1753175100000|2025-07-22 09:05:00|||||||||39
1753175400000|2025-07-22 09:10:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|218
1753175700000|2025-07-22 09:15:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|609
1753176000000|2025-07-22 09:20:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|845
1753176300000|2025-07-22 09:25:00|10369.9|10367.9|10369.6|10367.6|10369.9|10367.9|10369.6|10367.6|211
1753176600000|2025-07-22 09:30:00|10369.9|10367.9|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|729
1753176900000|2025-07-22 09:35:00|||||||||21
1753177200000|2025-07-22 09:40:00|10370.3|10368.3|10369.9|10367.9|10370.3|10368.3|10369.9|10367.9|240
1753177500000|2025-07-22 09:45:00|10370.3|10368.3|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|613
1753177800000|2025-07-22 09:50:00|||||||||1112
1753178100000|2025-07-22 09:55:00|||||||||282
1753178400000|2025-07-22 10:00:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|2028
1753178700000|2025-07-22 10:05:00|||||||||203
1753179000000|2025-07-22 10:10:00|||||||||135
1753179300000|2025-07-22 10:15:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|337
1753179600000|2025-07-22 10:20:00|||||||||263
1753179900000|2025-07-22 10:25:00|||||||||56
1753180200000|2025-07-22 10:30:00|||||||||3
1753180500000|2025-07-22 10:35:00|10369.9|10367.9|10370.3|10368.3|10370.3|10368.3|10369.9|10367.9|172
1753180800000|2025-07-22 10:40:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|403
1753181100000|2025-07-22 10:45:00|||||||||416
1753181400000|2025-07-22 10:50:00|10369.6|10367.6|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|133
1753181700000|2025-07-22 10:55:00|10369.2|10367.2|10369.6|10367.6|10369.6|10367.6|10369.2|10367.2|2532
1753182000000|2025-07-22 11:00:00|10369.2|10367.2|10369.2|10367.2|10369.6|10367.6|10368.8|10366.8|994
1753182300000|2025-07-22 11:05:00|||||||||891
1753182600000|2025-07-22 11:10:00|||||||||56
1753182900000|2025-07-22 11:15:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|104
1753183200000|2025-07-22 11:20:00|||||||||705
1753183500000|2025-07-22 11:25:00|||||||||133
1753183800000|2025-07-22 11:30:00|10369.4|10367.4|10369.6|10367.6|10369.9|10367.9|10369.2|10367.2|1091
1753184100000|2025-07-22 11:35:00|10369.9|10367.9|10369.9|10367.9|10369.9|10367.9|10369.6|10367.6|937
1753184400000|2025-07-22 11:40:00|10370.3|10368.3|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1937
1753184700000|2025-07-22 11:45:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10370.7|10368.7|1213
1753185000000|2025-07-22 11:50:00|10371.3|10369.3|10371.1|10369.1|10371.3|10369.3|10371.1|10369.1|582
1753185300000|2025-07-22 11:55:00|10371.3|10369.3|10371.1|10369.1|10371.5|10369.5|10371.1|10369.1|2694
1753185600000|2025-07-22 12:00:00|10371.5|10369.5|10371.9|10369.9|10371.9|10369.9|10371.5|10369.5|1040
1753185900000|2025-07-22 12:05:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|2647
1753186200000|2025-07-22 12:10:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1633
1753186500000|2025-07-22 12:15:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1560
1753186800000|2025-07-22 12:20:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|2453
1753187100000|2025-07-22 12:25:00|10371.9|10369.9|10372.3|10370.3|10372.3|10370.3|10371.9|10369.9|1728
1753187400000|2025-07-22 12:30:00|10371.9|10369.9|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|474
1753187700000|2025-07-22 12:35:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|2384
1753188000000|2025-07-22 12:40:00|10372.3|10370.3|10373.5|10371.5|10373.5|10371.5|10372.3|10370.3|840
1753188300000|2025-07-22 12:45:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1061
1753188600000|2025-07-22 12:50:00|10374.6|10372.6|10374.6|10372.6|10375.4|10373.4|10374.2|10372.2|5404
1753188900000|2025-07-22 12:55:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|2870
1753189200000|2025-07-22 13:00:00|10375|10373|10374.2|10372.2|10375|10373|10374.2|10372.2|2061
1753189500000|2025-07-22 13:05:00|10374.6|10372.6|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|1249
1753189800000|2025-07-22 13:10:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10373.9|10371.9|2253
1753190100000|2025-07-22 13:15:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|1554
1753190400000|2025-07-22 13:20:00|10374.6|10372.6|10374.2|10372.2|10375|10373|10374.2|10372.2|2452
1753190700000|2025-07-22 13:25:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|3388
1753191000000|2025-07-22 13:30:00|10374.4|10372.4|10374.6|10372.6|10375|10373|10373.9|10371.9|3175
1753191300000|2025-07-22 13:35:00|10375|10373|10374.2|10372.2|10375|10373|10374.2|10372.2|2430
1753191600000|2025-07-22 13:40:00|10374.6|10372.6|10375|10373|10375.4|10373.4|10374.2|10372.2|1104
1753191900000|2025-07-22 13:45:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10374.6|10372.6|1079
1753192200000|2025-07-22 13:50:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375|10373|2532
1753192500000|2025-07-22 13:55:00|10376.2|10374.2|10377|10375|10377|10375|10376.2|10374.2|6306
1753192800000|2025-07-22 14:00:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|2460
1753193100000|2025-07-22 14:05:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|1156
1753193400000|2025-07-22 14:10:00|10377|10375|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|2772
1753193700000|2025-07-22 14:15:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|5062
1753194000000|2025-07-22 14:20:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|1591
1753194300000|2025-07-22 14:25:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|469
1753194600000|2025-07-22 14:30:00|10377|10375|10376.2|10374.2|10377|10375|10376.2|10374.2|1013
1753194900000|2025-07-22 14:35:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|1585
1753195200000|2025-07-22 14:40:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|1941
1753195500000|2025-07-22 14:45:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|1607
1753195800000|2025-07-22 14:50:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|2508
1753196100000|2025-07-22 14:55:00|10377|10375|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|1945
1753196400000|2025-07-22 15:00:00|10376.2|10374.2|10377|10375|10377.4|10375.4|10376.2|10374.2|2493
1753196700000|2025-07-22 15:05:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|772
1753197000000|2025-07-22 15:10:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|1433
1753197300000|2025-07-22 15:15:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|933
1753197600000|2025-07-22 15:20:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377|10375|865
1753197900000|2025-07-22 15:25:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|1493
1753198200000|2025-07-22 15:30:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|1257
1753198500000|2025-07-22 15:35:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|641
1753198800000|2025-07-22 15:40:00|10377|10375|10377.4|10375.4|10377.8|10375.8|10377|10375|477
1753199100000|2025-07-22 15:45:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|2961
1753199400000|2025-07-22 15:50:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|1732
1753199700000|2025-07-22 15:55:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|668
1753200000000|2025-07-22 16:00:00|10377|10375|10377|10375|10377|10375|10377|10375|494
1753200300000|2025-07-22 16:05:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|116
1753200600000|2025-07-22 16:10:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|626
1753200900000|2025-07-22 16:15:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|1958
1753201200000|2025-07-22 16:20:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|1013
1753201500000|2025-07-22 16:25:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|1807
1753201800000|2025-07-22 16:30:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|620
1753202100000|2025-07-22 16:35:00|10377.4|10375.4|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|3257
1753202400000|2025-07-22 16:40:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|913
1753202700000|2025-07-22 16:45:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|693
1753203000000|2025-07-22 16:50:00|10377|10375|10376.6|10374.6|10377.4|10375.4|10376.6|10374.6|775
1753203300000|2025-07-22 16:55:00|10377|10375|10377|10375|10377|10375|10377|10375|16
1753203600000|2025-07-22 17:00:00|10376.6|10374.6|10376.2|10374.2|10377|10375|10376.2|10374.2|1234
1753203900000|2025-07-22 17:05:00|10376.6|10374.6|10377|10375|10377|10375|10376.2|10374.2|836
1753204200000|2025-07-22 17:10:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|517
1753204500000|2025-07-22 17:15:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|478
1753204800000|2025-07-22 17:20:00|10377|10375|10377|10375|10377|10375|10377|10375|144
1753205100000|2025-07-22 17:25:00|||||||||785
1753205400000|2025-07-22 17:30:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|1738
1753205700000|2025-07-22 17:35:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|638
1753206000000|2025-07-22 17:40:00|10377|10375|10377|10375|10377|10375|10377|10375|1203
1753206300000|2025-07-22 17:45:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|238
1753206600000|2025-07-22 17:50:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|405
1753206900000|2025-07-22 17:55:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|477
1753207200000|2025-07-22 18:00:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|73
1753207500000|2025-07-22 18:05:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|82
1753207800000|2025-07-22 18:10:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|351
1753208100000|2025-07-22 18:15:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|826
1753208400000|2025-07-22 18:20:00|||||||||715
1753208700000|2025-07-22 18:25:00|10377.4|10375.4|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|1509
1753209000000|2025-07-22 18:30:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|1589
1753209300000|2025-07-22 18:35:00|||||||||329
1753209600000|2025-07-22 18:40:00|||||||||75
1753209900000|2025-07-22 18:45:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|1040
1753210200000|2025-07-22 18:50:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|1720
1753210500000|2025-07-22 18:55:00|||||||||1383
1753210800000|2025-07-22 19:00:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|2770
1753211100000|2025-07-22 19:05:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|744
1753211400000|2025-07-22 19:10:00|||||||||1422
1753211700000|2025-07-22 19:15:00|10377|10375|10377|10375|10377|10375|10377|10375|172
1753212000000|2025-07-22 19:20:00|||||||||2412
1753212300000|2025-07-22 19:25:00|||||||||1571
1753212600000|2025-07-22 19:30:00|||||||||7
1753212900000|2025-07-22 19:35:00|||||||||68
1753213200000|2025-07-22 19:40:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|219
1753213500000|2025-07-22 19:45:00|10377|10375|10377|10375|10377|10375|10377|10375|751
1753213800000|2025-07-22 19:50:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|4437
1753214100000|2025-07-22 19:55:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|4970
1753214400000|2025-07-22 20:00:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1869
1753214700000|2025-07-22 20:05:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|150
1753215000000|2025-07-22 20:10:00|||||||||82
1753215300000|2025-07-22 20:15:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|1313
1753215600000|2025-07-22 20:20:00|||||||||143
1753215900000|2025-07-22 20:25:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|591
1753216200000|2025-07-22 20:30:00|||||||||717
1753216500000|2025-07-22 20:35:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|1544
1753216800000|2025-07-22 20:40:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1832
1753217100000|2025-07-22 20:45:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1695
1753217400000|2025-07-22 20:50:00|10376|10374|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|403
1753217700000|2025-07-22 20:55:00|||||||||919
1753221600000|2025-07-22 22:00:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|453
1753221900000|2025-07-22 22:05:00|||||||||191
1753222200000|2025-07-22 22:10:00|||||||||214
1753222500000|2025-07-22 22:15:00|||||||||11
1753222800000|2025-07-22 22:20:00|||||||||5
1753223100000|2025-07-22 22:25:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|71
1753223400000|2025-07-22 22:30:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|15
1753224000000|2025-07-22 22:40:00|||||||||3
1753224300000|2025-07-22 22:45:00|||||||||16
1753224600000|2025-07-22 22:50:00|||||||||1
1753224900000|2025-07-22 22:55:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|358
1753225200000|2025-07-22 23:00:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|21
1753225500000|2025-07-22 23:05:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|144
1753225800000|2025-07-22 23:10:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|114
1753226100000|2025-07-22 23:15:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375.4|10373.4|134
1753226400000|2025-07-22 23:20:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|435
1753226700000|2025-07-22 23:25:00|||||||||149
1753227000000|2025-07-22 23:30:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|230
1753227300000|2025-07-22 23:35:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|204
1753227600000|2025-07-22 23:40:00|||||||||31
1753227900000|2025-07-22 23:45:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|467
1753228200000|2025-07-22 23:50:00|10374.8|10372.8|10374.2|10372.2|10374.8|10372.8|10374.2|10372.2|1203
1753228500000|2025-07-22 23:55:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|605
1753228800000|2025-07-23 00:00:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|546
1753229100000|2025-07-23 00:05:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|410
1753229400000|2025-07-23 00:10:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|374
1753229700000|2025-07-23 00:15:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.2|10372.2|709
1753230000000|2025-07-23 00:20:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|691
1753230300000|2025-07-23 00:25:00|10375|10373|10375|10373|10375|10373|10374.6|10372.6|215
1753230600000|2025-07-23 00:30:00|10374.8|10372.8|10374.6|10372.6|10374.8|10372.8|10374.6|10372.6|89
1753230900000|2025-07-23 00:35:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|582
1753231200000|2025-07-23 00:40:00|||||||||785
1753231500000|2025-07-23 00:45:00|||||||||214
1753231800000|2025-07-23 00:50:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|342
1753232100000|2025-07-23 00:55:00|||||||||102
1753232400000|2025-07-23 01:00:00|10374|10372|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|1104
1753232700000|2025-07-23 01:05:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|627
1753233000000|2025-07-23 01:10:00|||||||||42
1753233300000|2025-07-23 01:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|176
1753233600000|2025-07-23 01:20:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|619
1753233900000|2025-07-23 01:25:00|10374.4|10372.4|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|61
1753234200000|2025-07-23 01:30:00|10374.8|10372.8|10375|10373|10375|10373|10374.6|10372.6|37
1753234500000|2025-07-23 01:35:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|325
1753234800000|2025-07-23 01:40:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|394
1753235100000|2025-07-23 01:45:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|624
1753235400000|2025-07-23 01:50:00|||||||||97
1753235700000|2025-07-23 01:55:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|287
1753236000000|2025-07-23 02:00:00|10374.4|10372.4|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|108
1753236300000|2025-07-23 02:05:00|||||||||120
1753236600000|2025-07-23 02:10:00|||||||||1
1753236900000|2025-07-23 02:15:00|||||||||185
1753237200000|2025-07-23 02:20:00|10374.2|10372.2|10373.9|10371.9|10374.6|10372.6|10373.9|10371.9|729
1753237500000|2025-07-23 02:25:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|325
1753237800000|2025-07-23 02:30:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|264
1753238100000|2025-07-23 02:35:00|10374|10372|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|217
1753238400000|2025-07-23 02:40:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|203
1753238700000|2025-07-23 02:45:00|||||||||1
1753239300000|2025-07-23 02:55:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|30
1753239900000|2025-07-23 03:05:00|10374|10372|10373.9|10371.9|10374|10372|10373.9|10371.9|325
1753240500000|2025-07-23 03:15:00|||||||||19
1753240800000|2025-07-23 03:20:00|||||||||141
1753241100000|2025-07-23 03:25:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|241
1753241400000|2025-07-23 03:30:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|222
1753241700000|2025-07-23 03:35:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|405
1753242000000|2025-07-23 03:40:00|||||||||28
1753242300000|2025-07-23 03:45:00|||||||||60
1753242600000|2025-07-23 03:50:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|15
1753242900000|2025-07-23 03:55:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|281
1753243200000|2025-07-23 04:00:00|||||||||199
1753243500000|2025-07-23 04:05:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|65
1753243800000|2025-07-23 04:10:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|127
1753244100000|2025-07-23 04:15:00|||||||||1
1753244700000|2025-07-23 04:25:00|||||||||3
1753245000000|2025-07-23 04:30:00|||||||||2
1753245300000|2025-07-23 04:35:00|||||||||1
1753245600000|2025-07-23 04:40:00|||||||||2
1753245900000|2025-07-23 04:45:00|||||||||158
1753246200000|2025-07-23 04:50:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|171
1753246500000|2025-07-23 04:55:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|52
1753246800000|2025-07-23 05:00:00|||||||||152
1753247400000|2025-07-23 05:10:00|||||||||17
1753247700000|2025-07-23 05:15:00|||||||||4
1753248000000|2025-07-23 05:20:00|||||||||1
1753248300000|2025-07-23 05:25:00|10373.7|10371.7|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|340
1753248900000|2025-07-23 05:35:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|619
1753249200000|2025-07-23 05:40:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|204
1753249500000|2025-07-23 05:45:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|440
1753249800000|2025-07-23 05:50:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|550
1753250100000|2025-07-23 05:55:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|262
1753250400000|2025-07-23 06:00:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|487
1753250700000|2025-07-23 06:05:00|||||||||83
1753251000000|2025-07-23 06:10:00|10372.9|10370.9|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|738
1753251300000|2025-07-23 06:15:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|541
1753251600000|2025-07-23 06:20:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|282
1753251900000|2025-07-23 06:25:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|423
1753252200000|2025-07-23 06:30:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|338
1753252500000|2025-07-23 06:35:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|359
1753252800000|2025-07-23 06:40:00|||||||||109
1753253100000|2025-07-23 06:45:00|10372.5|10370.5|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|273
1753253400000|2025-07-23 06:50:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|379
1753253700000|2025-07-23 06:55:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|483
1753254000000|2025-07-23 07:00:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1127
1753254300000|2025-07-23 07:05:00|10372.7|10370.7|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|1038
1753254600000|2025-07-23 07:10:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|476
1753254900000|2025-07-23 07:15:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|293
1753255200000|2025-07-23 07:20:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|1512
1753255500000|2025-07-23 07:25:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|723
1753255800000|2025-07-23 07:30:00|10373.3|10371.3|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1630
1753256100000|2025-07-23 07:35:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|632
1753256400000|2025-07-23 07:40:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|477
1753256700000|2025-07-23 07:45:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|684
1753257000000|2025-07-23 07:50:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|292
1753257300000|2025-07-23 07:55:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|567
1753257600000|2025-07-23 08:00:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|662
1753257900000|2025-07-23 08:05:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|143
1753258200000|2025-07-23 08:10:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|541
1753258500000|2025-07-23 08:15:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|543
1753258800000|2025-07-23 08:20:00|10372.9|10370.9|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|408
1753259100000|2025-07-23 08:25:00|||||||||282
1753259400000|2025-07-23 08:30:00|10372.5|10370.5|10372.3|10370.3|10372.5|10370.5|10372.3|10370.3|224
1753259700000|2025-07-23 08:35:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|354
1753260000000|2025-07-23 08:40:00|||||||||28
1753260300000|2025-07-23 08:45:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|275
1753260600000|2025-07-23 08:50:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|121
1753260900000|2025-07-23 08:55:00|10372.7|10370.7|10372.3|10370.3|10372.7|10370.7|10372.3|10370.3|818
1753261200000|2025-07-23 09:00:00|||||||||191
1753261500000|2025-07-23 09:05:00|10372.7|10370.7|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|508
1753261800000|2025-07-23 09:10:00|10372.3|10370.3|10372.7|10370.7|10372.7|10370.7|10372.3|10370.3|210
1753262100000|2025-07-23 09:15:00|||||||||430
1753262400000|2025-07-23 09:20:00|||||||||944
1753262700000|2025-07-23 09:25:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|365
1753263000000|2025-07-23 09:30:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|233
1753263300000|2025-07-23 09:35:00|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|10373.1|10371.1|187
1753263600000|2025-07-23 09:40:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|284
1753263900000|2025-07-23 09:45:00|||||||||40
1753264200000|2025-07-23 09:50:00|||||||||159
1753264500000|2025-07-23 09:55:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|192
1753264800000|2025-07-23 10:00:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|378
1753265100000|2025-07-23 10:05:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|288
1753265400000|2025-07-23 10:10:00|||||||||108
1753265700000|2025-07-23 10:15:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|597
1753266000000|2025-07-23 10:20:00|||||||||669
1753266300000|2025-07-23 10:25:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|88
1753266600000|2025-07-23 10:30:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|553
1753266900000|2025-07-23 10:35:00|||||||||193
1753267200000|2025-07-23 10:40:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|126
1753267500000|2025-07-23 10:45:00|||||||||89
1753267800000|2025-07-23 10:50:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|254
1753268100000|2025-07-23 10:55:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|370
1753268400000|2025-07-23 11:00:00|||||||||124
1753268700000|2025-07-23 11:05:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|827
1753269000000|2025-07-23 11:10:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|837
1753269300000|2025-07-23 11:15:00|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|10374.6|10372.6|154
1753269600000|2025-07-23 11:20:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|179
1753269900000|2025-07-23 11:25:00|||||||||96
1753270200000|2025-07-23 11:30:00|10374.6|10372.6|10374.2|10372.2|10374.6|10372.6|10374.2|10372.2|139
1753270500000|2025-07-23 11:35:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.5|10371.5|1460
1753270800000|2025-07-23 11:40:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|360
1753271100000|2025-07-23 11:45:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|1803
1753271400000|2025-07-23 11:50:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|358
1753271700000|2025-07-23 11:55:00|||||||||85
1753272000000|2025-07-23 12:00:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|1087
1753272300000|2025-07-23 12:05:00|10375|10373|10375|10373|10375|10373|10375|10373|255
1753272600000|2025-07-23 12:10:00|10375.4|10373.4|10375|10373|10375.4|10373.4|10375|10373|2637
1753272900000|2025-07-23 12:15:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|1175
1753273200000|2025-07-23 12:20:00|10374.6|10372.6|10373.9|10371.9|10375|10373|10373.9|10371.9|1356
1753273500000|2025-07-23 12:25:00|10373.5|10371.5|10373.9|10371.9|10373.9|10371.9|10373.5|10371.5|950
1753273800000|2025-07-23 12:30:00|10373.5|10371.5|10373.1|10371.1|10373.9|10371.9|10373.1|10371.1|615
1753274100000|2025-07-23 12:35:00|10372.7|10370.7|10373.1|10371.1|10373.1|10371.1|10372.7|10370.7|1191
1753274400000|2025-07-23 12:40:00|10372.7|10370.7|10372.7|10370.7|10373.1|10371.1|10371.9|10369.9|1823
1753274700000|2025-07-23 12:45:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10372.7|10370.7|1912
1753275000000|2025-07-23 12:50:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|1374
1753275300000|2025-07-23 12:55:00|10373.1|10371.1|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|1387
1753275600000|2025-07-23 13:00:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10373.5|10371.5|977
1753275900000|2025-07-23 13:05:00|10373.9|10371.9|10373.1|10371.1|10374.2|10372.2|10373.1|10371.1|1497
1753276200000|2025-07-23 13:10:00|10373.5|10371.5|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|873
1753276500000|2025-07-23 13:15:00|10374.2|10372.2|10373.5|10371.5|10374.2|10372.2|10373.5|10371.5|549
1753276800000|2025-07-23 13:20:00|10373.1|10371.1|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|682
1753277100000|2025-07-23 13:25:00|10373.9|10371.9|10372.7|10370.7|10373.9|10371.9|10372.3|10370.3|2922
1753277400000|2025-07-23 13:30:00|10373.1|10371.1|10371.9|10369.9|10373.1|10371.1|10371.9|10369.9|3668
1753277700000|2025-07-23 13:35:00|10371.5|10369.5|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|3025
1753278000000|2025-07-23 13:40:00|10372.3|10370.3|10371.9|10369.9|10372.3|10370.3|10371.9|10369.9|809
1753278300000|2025-07-23 13:45:00|10372.1|10370.1|10372.3|10370.3|10372.7|10370.7|10372.1|10370.1|2450
1753278600000|2025-07-23 13:50:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.3|10370.3|2474
1753278900000|2025-07-23 13:55:00|10373.5|10371.5|10373.5|10371.5|10373.5|10371.5|10373.1|10371.1|2416
1753279200000|2025-07-23 14:00:00|10373.1|10371.1|10373.9|10371.9|10374.2|10372.2|10373.1|10371.1|3545
1753279500000|2025-07-23 14:05:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|595
1753279800000|2025-07-23 14:10:00|10373.9|10371.9|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|878
1753280100000|2025-07-23 14:15:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.3|10370.3|1455
1753280400000|2025-07-23 14:20:00|10372.3|10370.3|10372.3|10370.3|10372.7|10370.7|10371.9|10369.9|2218
1753280700000|2025-07-23 14:25:00|10371.9|10369.9|10372.7|10370.7|10372.7|10370.7|10371.9|10369.9|1058
1753281000000|2025-07-23 14:30:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|2114
1753281300000|2025-07-23 14:35:00|10373.1|10371.1|10372.7|10370.7|10373.1|10371.1|10372.7|10370.7|1537
1753281600000|2025-07-23 14:40:00|10373.1|10371.1|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|791
1753281900000|2025-07-23 14:45:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|2608
1753282200000|2025-07-23 14:50:00|10372.7|10370.7|10373.1|10371.1|10373.5|10371.5|10372.7|10370.7|931
1753282500000|2025-07-23 14:55:00|10373.5|10371.5|10373.1|10371.1|10373.5|10371.5|10373.1|10371.1|1012
1753282800000|2025-07-23 15:00:00|10372.7|10370.7|10372.3|10370.3|10373.1|10371.1|10372.3|10370.3|2178
1753283100000|2025-07-23 15:05:00|10371.9|10369.9|10371.9|10369.9|10372.3|10370.3|10371.5|10369.5|1868
1753283400000|2025-07-23 15:10:00|10371.5|10369.5|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|988
1753283700000|2025-07-23 15:15:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|2066
1753284000000|2025-07-23 15:20:00|10371.1|10369.1|10371.5|10369.5|10371.5|10369.5|10371.1|10369.1|1658
1753284300000|2025-07-23 15:25:00|10371.9|10369.9|10371.5|10369.5|10371.9|10369.9|10371.5|10369.5|438
1753284600000|2025-07-23 15:30:00|10371.1|10369.1|10370.7|10368.7|10371.1|10369.1|10370.7|10368.7|890
1753284900000|2025-07-23 15:35:00|10370.9|10368.9|10370.7|10368.7|10371.1|10369.1|10370.3|10368.3|1261
1753285200000|2025-07-23 15:40:00|10370.3|10368.3|10370.3|10368.3|10370.7|10368.7|10370.3|10368.3|1177
1753285500000|2025-07-23 15:45:00|10370.7|10368.7|10371.1|10369.1|10371.1|10369.1|10370.7|10368.7|671
1753285800000|2025-07-23 15:50:00|10370.7|10368.7|10370.3|10368.3|10370.7|10368.7|10369.9|10367.9|820
1753286100000|2025-07-23 15:55:00|10369.9|10367.9|10368.8|10366.8|10370.3|10368.3|10368.8|10366.8|4080
1753286400000|2025-07-23 16:00:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|3365
1753286700000|2025-07-23 16:05:00|10368.4|10366.4|10368.8|10366.8|10369.2|10367.2|10367.6|10365.6|7757
1753287000000|2025-07-23 16:10:00|10369.2|10367.2|10369.2|10367.2|10369.9|10367.9|10368.8|10366.8|2337
1753287300000|2025-07-23 16:15:00|10369|10367|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|2728
1753287600000|2025-07-23 16:20:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.8|10366.8|2507
1753287900000|2025-07-23 16:25:00|10369.2|10367.2|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|2210
1753288200000|2025-07-23 16:30:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|3311
1753288500000|2025-07-23 16:35:00|10368|10366|10368.8|10366.8|10368.8|10366.8|10368|10366|2814
1753288800000|2025-07-23 16:40:00|10369.2|10367.2|10368.4|10366.4|10369.2|10367.2|10368.4|10366.4|2804
1753289100000|2025-07-23 16:45:00|||||||||784
1753289400000|2025-07-23 16:50:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|1947
1753289700000|2025-07-23 16:55:00|10368.8|10366.8|10368.4|10366.4|10368.8|10366.8|10368|10366|773
1753290000000|2025-07-23 17:00:00|10368.8|10366.8|10369.2|10367.2|10369.6|10367.6|10368.4|10366.4|2443
1753290300000|2025-07-23 17:05:00|10369.6|10367.6|10369.2|10367.2|10369.6|10367.6|10369.2|10367.2|1257
1753290600000|2025-07-23 17:10:00|10368.8|10366.8|10368.8|10366.8|10369.2|10367.2|10368.4|10366.4|1760
1753290900000|2025-07-23 17:15:00|10368.4|10366.4|10368|10366|10368.8|10366.8|10368|10366|3349
1753291200000|2025-07-23 17:20:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|1352
1753291500000|2025-07-23 17:25:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|1133
1753291800000|2025-07-23 17:30:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|2460
1753292100000|2025-07-23 17:35:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1304
1753292400000|2025-07-23 17:40:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|572
1753292700000|2025-07-23 17:45:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1165
1753293000000|2025-07-23 17:50:00|10368|10366|10368|10366|10369.2|10367.2|10367.6|10365.6|2984
1753293300000|2025-07-23 17:55:00|10368.4|10366.4|10368|10366|10368.4|10366.4|10368|10366|3939
1753293600000|2025-07-23 18:00:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368|10366|2212
1753293900000|2025-07-23 18:05:00|10368|10366|10368|10366|10368.4|10366.4|10368|10366|874
1753294200000|2025-07-23 18:10:00|10368.4|10366.4|10368.4|10366.4|10368.8|10366.8|10368|10366|3549
1753294500000|2025-07-23 18:15:00|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|10368.8|10366.8|797
1753294800000|2025-07-23 18:20:00|||||||||1056
1753295100000|2025-07-23 18:25:00|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|10368.4|10366.4|3132
1753295400000|2025-07-23 18:30:00|10368|10366|10368.4|10366.4|10368.4|10366.4|10368|10366|1029
1753295700000|2025-07-23 18:35:00|||||||||495
1753296000000|2025-07-23 18:40:00|10368|10366|10367.6|10365.6|10368|10366|10367.6|10365.6|1355
1753296300000|2025-07-23 18:45:00|10367.2|10365.2|10367.2|10365.2|10367.6|10365.6|10366.8|10364.8|2853
1753296600000|2025-07-23 18:50:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1308
1753296900000|2025-07-23 18:55:00|||||||||1314
1753297200000|2025-07-23 19:00:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|1335
1753297500000|2025-07-23 19:05:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|1249
1753297800000|2025-07-23 19:10:00|10366|10364|10366|10364|10366|10364|10366|10364|1078
1753298100000|2025-07-23 19:15:00|||||||||147
1753298400000|2025-07-23 19:20:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|868
1753298700000|2025-07-23 19:25:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1078
1753299000000|2025-07-23 19:30:00|||||||||61
1753299300000|2025-07-23 19:35:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|580
1753299600000|2025-07-23 19:40:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|4544
1753299900000|2025-07-23 19:45:00|||||||||501
1753300200000|2025-07-23 19:50:00|||||||||508
1753300500000|2025-07-23 19:55:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1877
1753300800000|2025-07-23 20:00:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|1175
1753301100000|2025-07-23 20:05:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|469
1753301400000|2025-07-23 20:10:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|212
1753301700000|2025-07-23 20:15:00|||||||||312
1753302000000|2025-07-23 20:20:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|872
1753302300000|2025-07-23 20:25:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|593
1753302600000|2025-07-23 20:30:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|1152
1753302900000|2025-07-23 20:35:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|2089
1753303200000|2025-07-23 20:40:00|||||||||1121
1753303500000|2025-07-23 20:45:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|3106
1753303800000|2025-07-23 20:50:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|2064
1753304100000|2025-07-23 20:55:00|||||||||310
1753308000000|2025-07-23 22:00:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|102
1753308300000|2025-07-23 22:05:00|||||||||12
1753308600000|2025-07-23 22:10:00|||||||||6
1753308900000|2025-07-23 22:15:00|||||||||37
1753309200000|2025-07-23 22:20:00|||||||||50
1753309500000|2025-07-23 22:25:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|279
1753309800000|2025-07-23 22:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|341
1753310100000|2025-07-23 22:35:00|||||||||2
1753310400000|2025-07-23 22:40:00|||||||||3
1753310700000|2025-07-23 22:45:00|||||||||5
1753311300000|2025-07-23 22:55:00|||||||||61
1753311600000|2025-07-23 23:00:00|||||||||3
1753311900000|2025-07-23 23:05:00|||||||||3
1753312200000|2025-07-23 23:10:00|||||||||11
1753312500000|2025-07-23 23:15:00|10366.8|10364.8|10366.6|10364.6|10366.8|10364.8|10366.6|10364.6|100
1753312800000|2025-07-23 23:20:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|53
1753313100000|2025-07-23 23:25:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|74
1753313400000|2025-07-23 23:30:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|237
1753313700000|2025-07-23 23:35:00|10366.8|10364.8|10367|10365|10367.2|10365.2|10366.8|10364.8|431
1753314000000|2025-07-23 23:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|7
1753314300000|2025-07-23 23:45:00|10366.4|10364.4|10367.2|10365.2|10367.2|10365.2|10366.4|10364.4|790
1753314600000|2025-07-23 23:50:00|10367.6|10365.6|10367.2|10365.2|10367.6|10365.6|10367.2|10365.2|304
1753314900000|2025-07-23 23:55:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|45
1753315200000|2025-07-24 00:00:00|||||||||516
1753315500000|2025-07-24 00:05:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|52
1753315800000|2025-07-24 00:10:00|10367.2|10365.2|10366.4|10364.4|10367.2|10365.2|10366.4|10364.4|784
1753316100000|2025-07-24 00:15:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|253
1753316400000|2025-07-24 00:20:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|159
1753316700000|2025-07-24 00:25:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|747
1753317000000|2025-07-24 00:30:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|281
1753317300000|2025-07-24 00:35:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|192
1753317600000|2025-07-24 00:40:00|10366|10364|10366|10364|10366|10364|10366|10364|173
1753317900000|2025-07-24 00:45:00|10365.6|10363.6|10365.6|10363.6|10365.8|10363.8|10365.6|10363.6|381
1753318200000|2025-07-24 00:50:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|209
1753318500000|2025-07-24 00:55:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|345
1753318800000|2025-07-24 01:00:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|490
1753319100000|2025-07-24 01:05:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|379
1753319400000|2025-07-24 01:10:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|92
1753319700000|2025-07-24 01:15:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|72
1753320000000|2025-07-24 01:20:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|524
1753320300000|2025-07-24 01:25:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|42
1753320600000|2025-07-24 01:30:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|157
1753320900000|2025-07-24 01:35:00|||||||||43
1753321200000|2025-07-24 01:40:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|331
1753321500000|2025-07-24 01:45:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|175
1753321800000|2025-07-24 01:50:00|||||||||19
1753322100000|2025-07-24 01:55:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|330
1753322400000|2025-07-24 02:00:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|124
1753322700000|2025-07-24 02:05:00|||||||||134
1753323000000|2025-07-24 02:10:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366|10364|1495
1753323300000|2025-07-24 02:15:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|378
1753323600000|2025-07-24 02:20:00|10365.8|10363.8|10365.6|10363.6|10366|10364|10365.6|10363.6|226
1753324200000|2025-07-24 02:30:00|||||||||21
1753324500000|2025-07-24 02:35:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|328
1753324800000|2025-07-24 02:40:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|295
1753325100000|2025-07-24 02:45:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|251
1753325700000|2025-07-24 02:55:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|98
1753326000000|2025-07-24 03:00:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|789
1753326300000|2025-07-24 03:05:00|10364.9|10362.9|10364.9|10362.9|10365.1|10363.1|10364.9|10362.9|320
1753326600000|2025-07-24 03:10:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|97
1753326900000|2025-07-24 03:15:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|280
1753327200000|2025-07-24 03:20:00|||||||||123
1753327500000|2025-07-24 03:25:00|||||||||102
1753327800000|2025-07-24 03:30:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|249
1753328100000|2025-07-24 03:35:00|||||||||24
1753328400000|2025-07-24 03:40:00|||||||||1
1753328700000|2025-07-24 03:45:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|206
1753329000000|2025-07-24 03:50:00|10365.1|10363.1|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|106
1753329300000|2025-07-24 03:55:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|490
1753329600000|2025-07-24 04:00:00|||||||||69
1753329900000|2025-07-24 04:05:00|||||||||59
1753330200000|2025-07-24 04:10:00|||||||||2
1753330500000|2025-07-24 04:15:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|347
1753331100000|2025-07-24 04:25:00|||||||||4
1753332300000|2025-07-24 04:45:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|313
1753332600000|2025-07-24 04:50:00|||||||||1
1753332900000|2025-07-24 04:55:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|64
1753333200000|2025-07-24 05:00:00|||||||||113
1753333500000|2025-07-24 05:05:00|||||||||49
1753333800000|2025-07-24 05:10:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|123
1753334100000|2025-07-24 05:15:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|265
1753334400000|2025-07-24 05:20:00|||||||||23
1753334700000|2025-07-24 05:25:00|||||||||303
1753335000000|2025-07-24 05:30:00|||||||||151
1753335300000|2025-07-24 05:35:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|468
1753335600000|2025-07-24 05:40:00|||||||||25
1753335900000|2025-07-24 05:45:00|||||||||131
1753336200000|2025-07-24 05:50:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|262
1753336500000|2025-07-24 05:55:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|142
1753336800000|2025-07-24 06:00:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|962
1753337100000|2025-07-24 06:05:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|70
1753337400000|2025-07-24 06:10:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|72
1753337700000|2025-07-24 06:15:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|134
1753338000000|2025-07-24 06:20:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|370
1753338300000|2025-07-24 06:25:00|||||||||92
1753338600000|2025-07-24 06:30:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|556
1753338900000|2025-07-24 06:35:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|256
1753339200000|2025-07-24 06:40:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.9|10362.9|319
1753339500000|2025-07-24 06:45:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|15
1753339800000|2025-07-24 06:50:00|||||||||29
1753340100000|2025-07-24 06:55:00|||||||||98
1753340400000|2025-07-24 07:00:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|1461
1753340700000|2025-07-24 07:05:00|10364.9|10362.9|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|800
1753341000000|2025-07-24 07:10:00|10365.5|10363.5|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|332
1753341300000|2025-07-24 07:15:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|178
1753341600000|2025-07-24 07:20:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|579
1753341900000|2025-07-24 07:25:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|2195
1753342200000|2025-07-24 07:30:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|672
1753342500000|2025-07-24 07:35:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|800
1753342800000|2025-07-24 07:40:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|536
1753343100000|2025-07-24 07:45:00|10364.1|10362.1|10364.5|10362.5|10364.9|10362.9|10364.1|10362.1|952
1753343400000|2025-07-24 07:50:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|224
1753343700000|2025-07-24 07:55:00|||||||||51
1753344000000|2025-07-24 08:00:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1009
1753344300000|2025-07-24 08:05:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|253
1753344600000|2025-07-24 08:10:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|307
1753344900000|2025-07-24 08:15:00|||||||||199
1753345200000|2025-07-24 08:20:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|287
1753345500000|2025-07-24 08:25:00|||||||||196
1753345800000|2025-07-24 08:30:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|332
1753346100000|2025-07-24 08:35:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|973
1753346400000|2025-07-24 08:40:00|10365.8|10363.8|10365.6|10363.6|10365.8|10363.8|10365.6|10363.6|495
1753346700000|2025-07-24 08:45:00|10365.8|10363.8|10365.6|10363.6|10366|10364|10365.6|10363.6|665
1753347000000|2025-07-24 08:50:00|10366|10364|10366|10364|10366|10364|10366|10364|70
1753347300000|2025-07-24 08:55:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|717
1753347600000|2025-07-24 09:00:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|695
1753347900000|2025-07-24 09:05:00|||||||||28
1753348200000|2025-07-24 09:10:00|||||||||58
1753348500000|2025-07-24 09:15:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|369
1753348800000|2025-07-24 09:20:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|1075
1753349100000|2025-07-24 09:25:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|112
1753349400000|2025-07-24 09:30:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|135
1753349700000|2025-07-24 09:35:00|10365.5|10363.5|10365.3|10363.3|10365.6|10363.6|10365.1|10363.1|1003
1753350000000|2025-07-24 09:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|618
1753350300000|2025-07-24 09:45:00|||||||||363
1753350600000|2025-07-24 09:50:00|||||||||41
1753350900000|2025-07-24 09:55:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|286
1753351200000|2025-07-24 10:00:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|506
1753351500000|2025-07-24 10:05:00|10364.9|10362.9|10365.3|10363.3|10365.3|10363.3|10364.9|10362.9|743
1753351800000|2025-07-24 10:10:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|553
1753352100000|2025-07-24 10:15:00|10364.5|10362.5|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|516
1753352400000|2025-07-24 10:20:00|10364.9|10362.9|10364.1|10362.1|10364.9|10362.9|10364.1|10362.1|984
1753352700000|2025-07-24 10:25:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|5
1753353000000|2025-07-24 10:30:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|268
1753353300000|2025-07-24 10:35:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|481
1753353600000|2025-07-24 10:40:00|10364.1|10362.1|10364.9|10362.9|10364.9|10362.9|10364.1|10362.1|264
1753353900000|2025-07-24 10:45:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|95
1753354200000|2025-07-24 10:50:00|10364.7|10362.7|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|217
1753354500000|2025-07-24 10:55:00|||||||||104
1753354800000|2025-07-24 11:00:00|10364.1|10362.1|10364.1|10362.1|10364.5|10362.5|10364.1|10362.1|141
1753355100000|2025-07-24 11:05:00|||||||||473
1753355400000|2025-07-24 11:10:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|493
1753355700000|2025-07-24 11:15:00|10364.1|10362.1|10363.7|10361.7|10364.1|10362.1|10363.7|10361.7|140
1753356000000|2025-07-24 11:20:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|264
1753356300000|2025-07-24 11:25:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|745
1753356600000|2025-07-24 11:30:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|1088
1753356900000|2025-07-24 11:35:00|||||||||190
1753357200000|2025-07-24 11:40:00|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|10363.3|10361.3|1640
1753357500000|2025-07-24 11:45:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|530
1753357800000|2025-07-24 11:50:00|10364.1|10362.1|10363.3|10361.3|10364.1|10362.1|10363.3|10361.3|1022
1753358100000|2025-07-24 11:55:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|961
1753358400000|2025-07-24 12:00:00|10362.9|10360.9|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|2377
1753358700000|2025-07-24 12:05:00|10363.3|10361.3|10362.9|10360.9|10363.3|10361.3|10362.9|10360.9|700
1753359000000|2025-07-24 12:10:00|10363.3|10361.3|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|2257
1753359300000|2025-07-24 12:15:00|10363.7|10361.7|10363.7|10361.7|10363.7|10361.7|10363.3|10361.3|1492
1753359600000|2025-07-24 12:20:00|10363.3|10361.3|10362.1|10360.1|10363.3|10361.3|10361.7|10359.7|2547
1753359900000|2025-07-24 12:25:00|10362.5|10360.5|10362.1|10360.1|10363.3|10361.3|10362.1|10360.1|2678
1753360200000|2025-07-24 12:30:00|10362.3|10360.3|10360.2|10358.2|10362.9|10360.9|10360.2|10358.2|9081
1753360500000|2025-07-24 12:35:00|10359.8|10357.8|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|3151
1753360800000|2025-07-24 12:40:00|10359|10357|10359.4|10357.4|10359.8|10357.8|10359|10357|2236
1753361100000|2025-07-24 12:45:00|10359.6|10357.6|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|3114
1753361400000|2025-07-24 12:50:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|3015
1753361700000|2025-07-24 12:55:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|3509
1753362000000|2025-07-24 13:00:00|10358.6|10356.6|10357.4|10355.4|10359|10357|10357.4|10355.4|3271
1753362300000|2025-07-24 13:05:00|10357.6|10355.6|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|4360
1753362600000|2025-07-24 13:10:00|10357.8|10355.8|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|5471
1753362900000|2025-07-24 13:15:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|2402
1753363200000|2025-07-24 13:20:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|883
1753363500000|2025-07-24 13:25:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.4|10355.4|2283
1753363800000|2025-07-24 13:30:00|10357.4|10355.4|10358.2|10356.2|10359|10357|10357.4|10355.4|6294
1753364100000|2025-07-24 13:35:00|10358.6|10356.6|10359.4|10357.4|10359.4|10357.4|10358.2|10356.2|2746
1753364400000|2025-07-24 13:40:00|10359|10357|10359|10357|10359.8|10357.8|10358.6|10356.6|3590
1753364700000|2025-07-24 13:45:00|10357.4|10355.4|10360.2|10358.2|10360.2|10358.2|10357.4|10355.4|3446
1753365000000|2025-07-24 13:50:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10359.4|10357.4|2720
1753365300000|2025-07-24 13:55:00|10361|10359|10360.6|10358.6|10361|10359|10360.2|10358.2|1206
1753365600000|2025-07-24 14:00:00|10360.2|10358.2|10360.6|10358.6|10361.4|10359.4|10360.2|10358.2|2476
1753365900000|2025-07-24 14:05:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10360.6|10358.6|2976
1753366200000|2025-07-24 14:10:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10360.6|10358.6|2142
1753366500000|2025-07-24 14:15:00|10362.1|10360.1|10361|10359|10362.1|10360.1|10361|10359|1858
1753366800000|2025-07-24 14:20:00|10361.4|10359.4|10360.6|10358.6|10361.7|10359.7|10360.6|10358.6|2864
1753367100000|2025-07-24 14:25:00|10361|10359|10360.2|10358.2|10361|10359|10359.8|10357.8|2077
1753367400000|2025-07-24 14:30:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|1295
1753367700000|2025-07-24 14:35:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1340
1753368000000|2025-07-24 14:40:00|10360.4|10358.4|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1931
1753368300000|2025-07-24 14:45:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|1098
1753368600000|2025-07-24 14:50:00|10359|10357|10358.2|10356.2|10359|10357|10358.2|10356.2|1423
1753368900000|2025-07-24 14:55:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.6|10356.6|1753
1753369200000|2025-07-24 15:00:00|10359.4|10357.4|10358.2|10356.2|10359.4|10357.4|10357.8|10355.8|1479
1753369500000|2025-07-24 15:05:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|1127
1753369800000|2025-07-24 15:10:00|10358.2|10356.2|10359|10357|10359|10357|10358.2|10356.2|1079
1753370100000|2025-07-24 15:15:00|10359.4|10357.4|10360.2|10358.2|10360.6|10358.6|10359|10357|1674
1753370400000|2025-07-24 15:20:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1812
1753370700000|2025-07-24 15:25:00|10361|10359|10361|10359|10361.4|10359.4|10360.6|10358.6|1496
1753371000000|2025-07-24 15:30:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10361|10359|923
1753371300000|2025-07-24 15:35:00|10361.4|10359.4|10360.6|10358.6|10361.7|10359.7|10360.6|10358.6|1614
1753371600000|2025-07-24 15:40:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|1464
1753371900000|2025-07-24 15:45:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|777
1753372200000|2025-07-24 15:50:00|10360.6|10358.6|10359.4|10357.4|10360.6|10358.6|10359.4|10357.4|1235
1753372500000|2025-07-24 15:55:00|10359.8|10357.8|10359|10357|10359.8|10357.8|10359|10357|2681
1753372800000|2025-07-24 16:00:00|10358.6|10356.6|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|2283
1753373100000|2025-07-24 16:05:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|907
1753373400000|2025-07-24 16:10:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|437
1753373700000|2025-07-24 16:15:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|419
1753374000000|2025-07-24 16:20:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|1026
1753374300000|2025-07-24 16:25:00|10360|10358|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|755
1753374600000|2025-07-24 16:30:00|10359.8|10357.8|10361|10359|10361|10359|10359.8|10357.8|349
1753374900000|2025-07-24 16:35:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|507
1753375200000|2025-07-24 16:40:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10360.2|10358.2|1712
1753375500000|2025-07-24 16:45:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|499
1753375800000|2025-07-24 16:50:00|10361|10359|10360.6|10358.6|10361|10359|10360.2|10358.2|843
1753376100000|2025-07-24 16:55:00|10361|10359|10360.2|10358.2|10361|10359|10360.2|10358.2|804
1753376400000|2025-07-24 17:00:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|947
1753376700000|2025-07-24 17:05:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|719
1753377000000|2025-07-24 17:10:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|506
1753377300000|2025-07-24 17:15:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.4|10357.4|1256
1753377600000|2025-07-24 17:20:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|1834
1753377900000|2025-07-24 17:25:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|442
1753378200000|2025-07-24 17:30:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|852
1753378500000|2025-07-24 17:35:00|10360.2|10358.2|10361|10359|10361|10359|10360.2|10358.2|532
1753378800000|2025-07-24 17:40:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|484
1753379100000|2025-07-24 17:45:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1124
1753379400000|2025-07-24 17:50:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|285
1753379700000|2025-07-24 17:55:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|399
1753380000000|2025-07-24 18:00:00|||||||||80
1753380300000|2025-07-24 18:05:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|470
1753380600000|2025-07-24 18:10:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|383
1753380900000|2025-07-24 18:15:00|10359.6|10357.6|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|1455
1753381200000|2025-07-24 18:20:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|157
1753381500000|2025-07-24 18:25:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|931
1753381800000|2025-07-24 18:30:00|||||||||103
1753382100000|2025-07-24 18:35:00|||||||||21
1753382400000|2025-07-24 18:40:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|721
1753382700000|2025-07-24 18:45:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|733
1753383000000|2025-07-24 18:50:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|955
1753383300000|2025-07-24 18:55:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|2279
1753383600000|2025-07-24 19:00:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|2291
1753383900000|2025-07-24 19:05:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1190
1753384200000|2025-07-24 19:10:00|||||||||844
1753384500000|2025-07-24 19:15:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|582
1753384800000|2025-07-24 19:20:00|||||||||1042
1753385100000|2025-07-24 19:25:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|2089
1753385400000|2025-07-24 19:30:00|||||||||54
1753385700000|2025-07-24 19:35:00|||||||||655
1753386000000|2025-07-24 19:40:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|280
1753386300000|2025-07-24 19:45:00|||||||||296
1753386600000|2025-07-24 19:50:00|10359|10357|10358.6|10356.6|10359|10357|10358.2|10356.2|1212
1753386900000|2025-07-24 19:55:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|3933
1753387200000|2025-07-24 20:00:00|10359.8|10357.8|10360.6|10358.6|10361|10359|10359.8|10357.8|5504
1753387500000|2025-07-24 20:05:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10360.2|10358.2|3956
1753387800000|2025-07-24 20:10:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|1616
1753388100000|2025-07-24 20:15:00|10361|10359|10361|10359|10361|10359|10361|10359|719
1753388400000|2025-07-24 20:20:00|||||||||151
1753388700000|2025-07-24 20:25:00|||||||||514
1753389000000|2025-07-24 20:30:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|244
1753389300000|2025-07-24 20:35:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|777
1753389600000|2025-07-24 20:40:00|||||||||900
1753389900000|2025-07-24 20:45:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|603
1753390200000|2025-07-24 20:50:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|546
1753390500000|2025-07-24 20:55:00|||||||||932
1753394400000|2025-07-24 22:00:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|57
1753394700000|2025-07-24 22:05:00|||||||||2
1753395000000|2025-07-24 22:10:00|||||||||3
1753395300000|2025-07-24 22:15:00|10360|10358|10359.8|10357.8|10360|10358|10359.8|10357.8|48
1753395900000|2025-07-24 22:25:00|||||||||1
1753396200000|2025-07-24 22:30:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|124
1753396500000|2025-07-24 22:35:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|12
1753397100000|2025-07-24 22:45:00|||||||||56
1753397400000|2025-07-24 22:50:00|||||||||317
1753397700000|2025-07-24 22:55:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|98
1753398300000|2025-07-24 23:05:00|||||||||1
1753398600000|2025-07-24 23:10:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|216
1753398900000|2025-07-24 23:15:00|||||||||1
1753399500000|2025-07-24 23:25:00|||||||||6
1753399800000|2025-07-24 23:30:00|10360|10358|10359.8|10357.8|10360|10358|10359.8|10357.8|179
1753400100000|2025-07-24 23:35:00|||||||||63
1753400400000|2025-07-24 23:40:00|||||||||109
1753400700000|2025-07-24 23:45:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|367
1753401000000|2025-07-24 23:50:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|314
1753401300000|2025-07-24 23:55:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|238
1753401600000|2025-07-25 00:00:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|141
1753401900000|2025-07-25 00:05:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|237
1753402200000|2025-07-25 00:10:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|276
1753402500000|2025-07-25 00:15:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|211
1753402800000|2025-07-25 00:20:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|284
1753403100000|2025-07-25 00:25:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|509
1753403400000|2025-07-25 00:30:00|||||||||180
1753403700000|2025-07-25 00:35:00|10360.4|10358.4|10360.6|10358.6|10360.6|10358.6|10360.4|10358.4|176
1753404000000|2025-07-25 00:40:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|309
1753404300000|2025-07-25 00:45:00|||||||||57
1753404600000|2025-07-25 00:50:00|10360.2|10358.2|10361|10359|10361|10359|10360.2|10358.2|295
1753404900000|2025-07-25 00:55:00|||||||||2
1753405200000|2025-07-25 01:00:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|148
1753405500000|2025-07-25 01:05:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|169
1753405800000|2025-07-25 01:10:00|||||||||3
1753406100000|2025-07-25 01:15:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|663
1753406400000|2025-07-25 01:20:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|204
1753406700000|2025-07-25 01:25:00|||||||||4
1753407000000|2025-07-25 01:30:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|481
1753407300000|2025-07-25 01:35:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|67
1753407600000|2025-07-25 01:40:00|||||||||55
1753407900000|2025-07-25 01:45:00|||||||||7
1753408200000|2025-07-25 01:50:00|||||||||12
1753408500000|2025-07-25 01:55:00|||||||||457
1753408800000|2025-07-25 02:00:00|||||||||5
1753409100000|2025-07-25 02:05:00|||||||||18
1753409400000|2025-07-25 02:10:00|||||||||75
1753409700000|2025-07-25 02:15:00|10359.6|10357.6|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|166
1753410000000|2025-07-25 02:20:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|204
1753410300000|2025-07-25 02:25:00|||||||||89
1753410600000|2025-07-25 02:30:00|||||||||1
1753410900000|2025-07-25 02:35:00|||||||||21
1753411200000|2025-07-25 02:40:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|24
1753411500000|2025-07-25 02:45:00|||||||||1
1753411800000|2025-07-25 02:50:00|||||||||5
1753412100000|2025-07-25 02:55:00|||||||||502
1753412400000|2025-07-25 03:00:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|157
1753413000000|2025-07-25 03:10:00|||||||||2
1753413600000|2025-07-25 03:20:00|||||||||13
1753413900000|2025-07-25 03:25:00|||||||||12
1753414500000|2025-07-25 03:35:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|253
1753414800000|2025-07-25 03:40:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|402
1753415100000|2025-07-25 03:45:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|238
1753415400000|2025-07-25 03:50:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|256
1753415700000|2025-07-25 03:55:00|||||||||23
1753416000000|2025-07-25 04:00:00|10360|10358|10359.8|10357.8|10360|10358|10359.8|10357.8|253
1753416300000|2025-07-25 04:05:00|||||||||42
1753416600000|2025-07-25 04:10:00|||||||||9
1753416900000|2025-07-25 04:15:00|||||||||2
1753417500000|2025-07-25 04:25:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|121
1753417800000|2025-07-25 04:30:00|||||||||10
1753418100000|2025-07-25 04:35:00|||||||||458
1753418400000|2025-07-25 04:40:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|227
1753418700000|2025-07-25 04:45:00|10360.4|10358.4|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|331
1753419000000|2025-07-25 04:50:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|48
1753419300000|2025-07-25 04:55:00|||||||||5
1753419600000|2025-07-25 05:00:00|||||||||210
1753419900000|2025-07-25 05:05:00|||||||||9
1753420200000|2025-07-25 05:10:00|10360.4|10358.4|10360.2|10358.2|10360.4|10358.4|10360.2|10358.2|627
1753420500000|2025-07-25 05:15:00|||||||||5
1753421100000|2025-07-25 05:25:00|10360|10358|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|160
1753421700000|2025-07-25 05:35:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|881
1753422000000|2025-07-25 05:40:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|555
1753422300000|2025-07-25 05:45:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|84
1753422600000|2025-07-25 05:50:00|||||||||223
1753422900000|2025-07-25 05:55:00|10359.6|10357.6|10359|10357|10359.6|10357.6|10359|10357|380
1753423200000|2025-07-25 06:00:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|457
1753423500000|2025-07-25 06:05:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|183
1753423800000|2025-07-25 06:10:00|||||||||64
1753424100000|2025-07-25 06:15:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|497
1753424400000|2025-07-25 06:20:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|523
1753424700000|2025-07-25 06:25:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|293
1753425000000|2025-07-25 06:30:00|10359|10357|10359.8|10357.8|10359.8|10357.8|10359|10357|3025
1753425300000|2025-07-25 06:35:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|383
1753425600000|2025-07-25 06:40:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|347
1753425900000|2025-07-25 06:45:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|390
1753426200000|2025-07-25 06:50:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|473
1753426500000|2025-07-25 06:55:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|317
1753426800000|2025-07-25 07:00:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|305
1753427100000|2025-07-25 07:05:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|282
1753427400000|2025-07-25 07:10:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|526
1753427700000|2025-07-25 07:15:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|901
1753428000000|2025-07-25 07:20:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|941
1753428300000|2025-07-25 07:25:00|||||||||48
1753428600000|2025-07-25 07:30:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|781
1753428900000|2025-07-25 07:35:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|557
1753429200000|2025-07-25 07:40:00|10359|10357|10359|10357|10359|10357|10359|10357|180
1753429500000|2025-07-25 07:45:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|1660
1753429800000|2025-07-25 07:50:00|10358.8|10356.8|10358.6|10356.6|10359|10357|10358.6|10356.6|292
1753430100000|2025-07-25 07:55:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|473
1753430400000|2025-07-25 08:00:00|||||||||480
1753430700000|2025-07-25 08:05:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1350
1753431000000|2025-07-25 08:10:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|318
1753431300000|2025-07-25 08:15:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|279
1753431600000|2025-07-25 08:20:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|25
1753431900000|2025-07-25 08:25:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|1272
1753432200000|2025-07-25 08:30:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|545
1753432500000|2025-07-25 08:35:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|456
1753432800000|2025-07-25 08:40:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1135
1753433100000|2025-07-25 08:45:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|396
1753433400000|2025-07-25 08:50:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|203
1753433700000|2025-07-25 08:55:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1173
1753434000000|2025-07-25 09:00:00|||||||||110
1753434300000|2025-07-25 09:05:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|478
1753434600000|2025-07-25 09:10:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|222
1753434900000|2025-07-25 09:15:00|||||||||170
1753435200000|2025-07-25 09:20:00|||||||||122
1753435500000|2025-07-25 09:25:00|||||||||14
1753435800000|2025-07-25 09:30:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|121
1753436100000|2025-07-25 09:35:00|||||||||1
1753436400000|2025-07-25 09:40:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|863
1753436700000|2025-07-25 09:45:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1050
1753437000000|2025-07-25 09:50:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|508
1753437300000|2025-07-25 09:55:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|218
1753437600000|2025-07-25 10:00:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|488
1753437900000|2025-07-25 10:05:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|67
1753438200000|2025-07-25 10:10:00|||||||||16
1753438500000|2025-07-25 10:15:00|||||||||581
1753438800000|2025-07-25 10:20:00|||||||||4
1753439100000|2025-07-25 10:25:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|321
1753439400000|2025-07-25 10:30:00|||||||||439
1753439700000|2025-07-25 10:35:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|193
1753440000000|2025-07-25 10:40:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|61
1753440300000|2025-07-25 10:45:00|||||||||237
1753440600000|2025-07-25 10:50:00|||||||||195
1753440900000|2025-07-25 10:55:00|||||||||95
1753441200000|2025-07-25 11:00:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1486
1753441500000|2025-07-25 11:05:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|344
1753441800000|2025-07-25 11:10:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|103
1753442100000|2025-07-25 11:15:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|98
1753442400000|2025-07-25 11:20:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|981
1753442700000|2025-07-25 11:25:00|||||||||9
1753443000000|2025-07-25 11:30:00|||||||||280
1753443300000|2025-07-25 11:35:00|||||||||7
1753443600000|2025-07-25 11:40:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|27
1753443900000|2025-07-25 11:45:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|598
1753444500000|2025-07-25 11:55:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359|10357|1308
1753444800000|2025-07-25 12:00:00|10359.4|10357.4|10359.4|10357.4|10359.6|10357.6|10359.4|10357.4|603
1753445100000|2025-07-25 12:05:00|10359.8|10357.8|10358.6|10356.6|10359.8|10357.8|10358.2|10356.2|2540
1753445400000|2025-07-25 12:10:00|||||||||552
1753445700000|2025-07-25 12:15:00|10359|10357|10358.6|10356.6|10359|10357|10357.8|10355.8|3079
1753446000000|2025-07-25 12:20:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10357.4|10355.4|1822
1753446300000|2025-07-25 12:25:00|10359|10357|10358.2|10356.2|10359|10357|10358.2|10356.2|1119
1753446600000|2025-07-25 12:30:00|10358|10356|10358.2|10356.2|10358.6|10356.6|10358|10356|1431
1753446900000|2025-07-25 12:35:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|729
1753447200000|2025-07-25 12:40:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1570
1753447500000|2025-07-25 12:45:00|10358|10356|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1291
1753447800000|2025-07-25 12:50:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|596
1753448100000|2025-07-25 12:55:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1327
1753448400000|2025-07-25 13:00:00|10357.4|10355.4|10358.2|10356.2|10358.2|10356.2|10357.1|10355.1|1005
1753448700000|2025-07-25 13:05:00|10357.8|10355.8|10360.2|10358.2|10360.2|10358.2|10357.8|10355.8|9045
1753449000000|2025-07-25 13:10:00|10359.8|10357.8|10358.6|10356.6|10360.6|10358.6|10358.2|10356.2|4796
1753449300000|2025-07-25 13:15:00|10359|10357|10360.6|10358.6|10360.6|10358.6|10358.6|10356.6|8597
1753449600000|2025-07-25 13:20:00|10361|10359|10360.2|10358.2|10361|10359|10359.4|10357.4|2483
1753449900000|2025-07-25 13:25:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.4|10357.4|1991
1753450200000|2025-07-25 13:30:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10358.6|10356.6|1485
1753450500000|2025-07-25 13:35:00|10359.4|10357.4|10360.6|10358.6|10361|10359|10359.4|10357.4|2962
1753450800000|2025-07-25 13:40:00|10361|10359|10360.2|10358.2|10361|10359|10359.8|10357.8|1338
1753451100000|2025-07-25 13:45:00|10359.8|10357.8|10359|10357|10360.2|10358.2|10358.6|10356.6|2768
1753451400000|2025-07-25 13:50:00|10359.2|10357.2|10359.8|10357.8|10359.8|10357.8|10359|10357|914
1753451700000|2025-07-25 13:55:00|10359.4|10357.4|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|2214
1753452000000|2025-07-25 14:00:00|10359|10357|10359|10357|10359.4|10357.4|10358.6|10356.6|1284
1753452300000|2025-07-25 14:05:00|10359.4|10357.4|10359.8|10357.8|10360.2|10358.2|10359|10357|523
1753452600000|2025-07-25 14:10:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|900
1753452900000|2025-07-25 14:15:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1196
1753453200000|2025-07-25 14:20:00|10360.2|10358.2|10359|10357|10360.2|10358.2|10358.6|10356.6|1184
1753453500000|2025-07-25 14:25:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10358.6|10356.6|2968
1753453800000|2025-07-25 14:30:00|10359.4|10357.4|10359|10357|10359.8|10357.8|10358.6|10356.6|3087
1753454100000|2025-07-25 14:35:00|10358.6|10356.6|10358.6|10356.6|10359|10357|10358.6|10356.6|2908
1753454400000|2025-07-25 14:40:00|10358.2|10356.2|10359.4|10357.4|10359.8|10357.8|10358.2|10356.2|1862
1753454700000|2025-07-25 14:45:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|1119
1753455000000|2025-07-25 14:50:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|2247
1753455300000|2025-07-25 14:55:00|10359|10357|10359.8|10357.8|10359.8|10357.8|10359|10357|2604
1753455600000|2025-07-25 15:00:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|539
1753455900000|2025-07-25 15:05:00|10359.4|10357.4|10358.6|10356.6|10359.6|10357.6|10358.6|10356.6|403
1753456200000|2025-07-25 15:10:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|738
1753456500000|2025-07-25 15:15:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1080
1753456800000|2025-07-25 15:20:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|2021
1753457100000|2025-07-25 15:25:00|10357.4|10355.4|10358.6|10356.6|10358.6|10356.6|10357.4|10355.4|1575
1753457400000|2025-07-25 15:30:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|1254
1753457700000|2025-07-25 15:35:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1448
1753458000000|2025-07-25 15:40:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1019
1753458300000|2025-07-25 15:45:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1185
1753458600000|2025-07-25 15:50:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|320
1753458900000|2025-07-25 15:55:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|2196
1753459200000|2025-07-25 16:00:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|793
1753459500000|2025-07-25 16:05:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|890
1753459800000|2025-07-25 16:10:00|||||||||1048
1753460100000|2025-07-25 16:15:00|10359|10357|10359|10357|10359|10357|10359|10357|1353
1753460400000|2025-07-25 16:20:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|839
1753460700000|2025-07-25 16:25:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|552
1753461000000|2025-07-25 16:30:00|10359|10357|10359|10357|10359|10357|10359|10357|1436
1753461300000|2025-07-25 16:35:00|10359.4|10357.4|10359|10357|10359.4|10357.4|10359|10357|434
1753461600000|2025-07-25 16:40:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359|10357|1664
1753461900000|2025-07-25 16:45:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|496
1753462200000|2025-07-25 16:50:00|||||||||561
1753462500000|2025-07-25 16:55:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|1004
1753462800000|2025-07-25 17:00:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|2418
1753463100000|2025-07-25 17:05:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|518
1753463400000|2025-07-25 17:10:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1403
1753463700000|2025-07-25 17:15:00|10359.6|10357.6|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|2005
1753464000000|2025-07-25 17:20:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|631
1753464300000|2025-07-25 17:25:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|351
1753464600000|2025-07-25 17:30:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|590
1753464900000|2025-07-25 17:35:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|489
1753465200000|2025-07-25 17:40:00|||||||||1069
1753465500000|2025-07-25 17:45:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1334
1753465800000|2025-07-25 17:50:00|10361|10359|10360.6|10358.6|10361|10359|10360.6|10358.6|886
1753466100000|2025-07-25 17:55:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|1778
1753466400000|2025-07-25 18:00:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|203
1753466700000|2025-07-25 18:05:00|||||||||190
1753467000000|2025-07-25 18:10:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|782
1753467300000|2025-07-25 18:15:00|||||||||477
1753467600000|2025-07-25 18:20:00|||||||||398
1753467900000|2025-07-25 18:25:00|10361|10359|10361|10359|10361|10359|10361|10359|424
1753468200000|2025-07-25 18:30:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1261
1753468500000|2025-07-25 18:35:00|||||||||701
1753468800000|2025-07-25 18:40:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|662
1753469100000|2025-07-25 18:45:00|10359.4|10357.4|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|3302
1753469400000|2025-07-25 18:50:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|1445
1753469700000|2025-07-25 18:55:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|2670
1753470000000|2025-07-25 19:00:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|1273
1753470300000|2025-07-25 19:05:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1140
1753470600000|2025-07-25 19:10:00|||||||||563
1753470900000|2025-07-25 19:15:00|||||||||1038
1753471200000|2025-07-25 19:20:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|607
1753471500000|2025-07-25 19:25:00|||||||||172
1753471800000|2025-07-25 19:30:00|||||||||331
1753472100000|2025-07-25 19:35:00|||||||||315
1753472400000|2025-07-25 19:40:00|||||||||470
1753472700000|2025-07-25 19:45:00|||||||||482
1753473000000|2025-07-25 19:50:00|||||||||595
1753473300000|2025-07-25 19:55:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|3314
1753473600000|2025-07-25 20:00:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|2518
1753473900000|2025-07-25 20:05:00|||||||||445
1753474200000|2025-07-25 20:10:00|||||||||526
1753474500000|2025-07-25 20:15:00|||||||||486
1753474800000|2025-07-25 20:20:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|749
1753475100000|2025-07-25 20:25:00|10359|10357|10359|10357|10359|10357|10359|10357|1207
1753475400000|2025-07-25 20:30:00|||||||||232
1753475700000|2025-07-25 20:35:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|453
1753476000000|2025-07-25 20:40:00|||||||||370
1753476300000|2025-07-25 20:45:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|1245
1753476600000|2025-07-25 20:50:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|728
1753476900000|2025-07-25 20:55:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1645
1753653600000|2025-07-27 22:00:00|10355.9|10353.9|10356.3|10354.3|10356.7|10354.7|10355.5|10353.5|1368
1753653900000|2025-07-27 22:05:00|10356.1|10354.1|10355.1|10353.1|10356.7|10354.7|10355.1|10353.1|1828
1753654200000|2025-07-27 22:10:00|10354.7|10352.7|10355.5|10353.5|10355.5|10353.5|10354.7|10352.7|543
1753654500000|2025-07-27 22:15:00|||||||||11
1753654800000|2025-07-27 22:20:00|10355.1|10353.1|10355.5|10353.5|10355.7|10353.7|10355.1|10353.1|955
1753655100000|2025-07-27 22:25:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|96
1753655400000|2025-07-27 22:30:00|10354.9|10352.9|10355.1|10353.1|10355.1|10353.1|10354.9|10352.9|169
1753655700000|2025-07-27 22:35:00|||||||||13
1753656000000|2025-07-27 22:40:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|189
1753656300000|2025-07-27 22:45:00|||||||||72
1753656600000|2025-07-27 22:50:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|54
1753656900000|2025-07-27 22:55:00|10355.9|10353.9|10355.7|10353.7|10355.9|10353.9|10355.7|10353.7|256
1753657200000|2025-07-27 23:00:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|61
1753657500000|2025-07-27 23:05:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|278
1753657800000|2025-07-27 23:10:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|219
1753658100000|2025-07-27 23:15:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|652
1753658400000|2025-07-27 23:20:00|10355.9|10353.9|10355.7|10353.7|10355.9|10353.9|10355.5|10353.5|93
1753658700000|2025-07-27 23:25:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|50
1753659000000|2025-07-27 23:30:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|122
1753659300000|2025-07-27 23:35:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|329
1753659600000|2025-07-27 23:40:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|225
1753659900000|2025-07-27 23:45:00|10355.1|10353.1|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|398
1753660200000|2025-07-27 23:50:00|||||||||2
1753660500000|2025-07-27 23:55:00|||||||||3
1753660800000|2025-07-28 00:00:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|558
1753661100000|2025-07-28 00:05:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|887
1753661400000|2025-07-28 00:10:00|10356.5|10354.5|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|187
1753661700000|2025-07-28 00:15:00|10356.5|10354.5|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|1572
1753662000000|2025-07-28 00:20:00|10355.7|10353.7|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|1058
1753662300000|2025-07-28 00:25:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|163
1753662600000|2025-07-28 00:30:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|129
1753662900000|2025-07-28 00:35:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|295
1753663200000|2025-07-28 00:40:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|113
1753663500000|2025-07-28 00:45:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|87
1753663800000|2025-07-28 00:50:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|151
1753664100000|2025-07-28 00:55:00|||||||||33
1753664400000|2025-07-28 01:00:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|137
1753664700000|2025-07-28 01:05:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|167
1753665000000|2025-07-28 01:10:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|130
1753665300000|2025-07-28 01:15:00|||||||||13
1753665600000|2025-07-28 01:20:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|161
1753665900000|2025-07-28 01:25:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|813
1753666200000|2025-07-28 01:30:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|183
1753666500000|2025-07-28 01:35:00|||||||||797
1753666800000|2025-07-28 01:40:00|||||||||4
1753667100000|2025-07-28 01:45:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|534
1753667400000|2025-07-28 01:50:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|401
1753667700000|2025-07-28 01:55:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|336
1753668000000|2025-07-28 02:00:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|49
1753668300000|2025-07-28 02:05:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|2
1753668600000|2025-07-28 02:10:00|||||||||2
1753668900000|2025-07-28 02:15:00|||||||||57
1753669200000|2025-07-28 02:20:00|||||||||50
1753669500000|2025-07-28 02:25:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|246
1753669800000|2025-07-28 02:30:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|364
1753670100000|2025-07-28 02:35:00|||||||||42
1753670400000|2025-07-28 02:40:00|||||||||13
1753670700000|2025-07-28 02:45:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|612
1753671000000|2025-07-28 02:50:00|||||||||20
1753671300000|2025-07-28 02:55:00|||||||||4
1753671600000|2025-07-28 03:00:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|202
1753671900000|2025-07-28 03:05:00|||||||||21
1753672200000|2025-07-28 03:10:00|||||||||1
1753672500000|2025-07-28 03:15:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|398
1753672800000|2025-07-28 03:20:00|||||||||376
1753673100000|2025-07-28 03:25:00|||||||||2
1753673400000|2025-07-28 03:30:00|||||||||63
1753673700000|2025-07-28 03:35:00|||||||||166
1753674000000|2025-07-28 03:40:00|||||||||46
1753674300000|2025-07-28 03:45:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|542
1753674600000|2025-07-28 03:50:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|58
1753674900000|2025-07-28 03:55:00|||||||||5
1753675200000|2025-07-28 04:00:00|||||||||36
1753675500000|2025-07-28 04:05:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|628
1753675800000|2025-07-28 04:10:00|||||||||114
1753676100000|2025-07-28 04:15:00|||||||||4
1753676400000|2025-07-28 04:20:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|910
1753676700000|2025-07-28 04:25:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|576
1753677000000|2025-07-28 04:30:00|||||||||1
1753677300000|2025-07-28 04:35:00|||||||||29
1753677600000|2025-07-28 04:40:00|||||||||7
1753677900000|2025-07-28 04:45:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|1024
1753678200000|2025-07-28 04:50:00|||||||||40
1753678500000|2025-07-28 04:55:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|403
1753678800000|2025-07-28 05:00:00|||||||||313
1753679100000|2025-07-28 05:05:00|||||||||114
1753679400000|2025-07-28 05:10:00|||||||||711
1753679700000|2025-07-28 05:15:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|112
1753680000000|2025-07-28 05:20:00|||||||||5
1753680300000|2025-07-28 05:25:00|||||||||12
1753680600000|2025-07-28 05:30:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|670
1753680900000|2025-07-28 05:35:00|||||||||79
1753681200000|2025-07-28 05:40:00|10356.9|10354.9|10356.7|10354.7|10356.9|10354.9|10356.7|10354.7|422
1753681500000|2025-07-28 05:45:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|153
1753681800000|2025-07-28 05:50:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|861
1753682100000|2025-07-28 05:55:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|574
1753682400000|2025-07-28 06:00:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|889
1753682700000|2025-07-28 06:05:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|201
1753683000000|2025-07-28 06:10:00|10356.7|10354.7|10356.9|10354.9|10357.1|10355.1|10356.7|10354.7|457
1753683300000|2025-07-28 06:15:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|94
1753683600000|2025-07-28 06:20:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|116
1753683900000|2025-07-28 06:25:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|529
1753684200000|2025-07-28 06:30:00|10357.6|10355.6|10357.4|10355.4|10357.6|10355.6|10357.4|10355.4|519
1753684500000|2025-07-28 06:35:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|105
1753684800000|2025-07-28 06:40:00|||||||||44
1753685100000|2025-07-28 06:45:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|230
1753685400000|2025-07-28 06:50:00|10357.4|10355.4|10357.4|10355.4|10357.6|10355.6|10357.4|10355.4|791
1753685700000|2025-07-28 06:55:00|||||||||216
1753686000000|2025-07-28 07:00:00|10357.8|10355.8|10359|10357|10359|10357|10357.8|10355.8|711
1753686300000|2025-07-28 07:05:00|10359.4|10357.4|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|1994
1753686600000|2025-07-28 07:10:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|659
1753686900000|2025-07-28 07:15:00|10359.4|10357.4|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|1231
1753687200000|2025-07-28 07:20:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|2807
1753687500000|2025-07-28 07:25:00|10360.6|10358.6|10359.8|10357.8|10360.6|10358.6|10359.8|10357.8|1259
1753687800000|2025-07-28 07:30:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|450
1753688100000|2025-07-28 07:35:00|||||||||88
1753688400000|2025-07-28 07:40:00|10360.2|10358.2|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|538
1753688700000|2025-07-28 07:45:00|10360|10358|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|490
1753689000000|2025-07-28 07:50:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359|10357|654
1753689300000|2025-07-28 07:55:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|213
1753689600000|2025-07-28 08:00:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|754
1753689900000|2025-07-28 08:05:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|252
1753690200000|2025-07-28 08:10:00|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|10360.2|10358.2|639
1753690500000|2025-07-28 08:15:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|175
1753690800000|2025-07-28 08:20:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|288
1753691100000|2025-07-28 08:25:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|561
1753691400000|2025-07-28 08:30:00|||||||||135
1753691700000|2025-07-28 08:35:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1255
1753692000000|2025-07-28 08:40:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|648
1753692300000|2025-07-28 08:45:00|||||||||286
1753692600000|2025-07-28 08:50:00|||||||||213
1753692900000|2025-07-28 08:55:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|743
1753693200000|2025-07-28 09:00:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|256
1753693500000|2025-07-28 09:05:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|163
1753693800000|2025-07-28 09:10:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|3451
1753694100000|2025-07-28 09:15:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|584
1753694400000|2025-07-28 09:20:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|1197
1753694700000|2025-07-28 09:25:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|679
1753695000000|2025-07-28 09:30:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|491
1753695300000|2025-07-28 09:35:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|304
1753695600000|2025-07-28 09:40:00|10360.6|10358.6|10361|10359|10361|10359|10360.6|10358.6|258
1753695900000|2025-07-28 09:45:00|||||||||212
1753696200000|2025-07-28 09:50:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|1899
1753696500000|2025-07-28 09:55:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|1043
1753696800000|2025-07-28 10:00:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|510
1753697100000|2025-07-28 10:05:00|||||||||136
1753697400000|2025-07-28 10:10:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|974
1753697700000|2025-07-28 10:15:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|1073
1753698000000|2025-07-28 10:20:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|678
1753698300000|2025-07-28 10:25:00|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|10359.4|10357.4|128
1753698600000|2025-07-28 10:30:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359.4|10357.4|289
1753698900000|2025-07-28 10:35:00|10359|10357|10359|10357|10359.4|10357.4|10359|10357|223
1753699200000|2025-07-28 10:40:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|257
1753699500000|2025-07-28 10:45:00|10358.6|10356.6|10359|10357|10359|10357|10358.6|10356.6|362
1753699800000|2025-07-28 10:50:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|149
1753700100000|2025-07-28 10:55:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|267
1753700400000|2025-07-28 11:00:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.4|10355.4|1218
1753700700000|2025-07-28 11:05:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|505
1753701000000|2025-07-28 11:10:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1340
1753701300000|2025-07-28 11:15:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1303
1753701600000|2025-07-28 11:20:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|712
1753701900000|2025-07-28 11:25:00|10357.4|10355.4|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1734
1753702200000|2025-07-28 11:30:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1367
1753702500000|2025-07-28 11:35:00|10357.4|10355.4|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|2155
1753702800000|2025-07-28 11:40:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|267
1753703100000|2025-07-28 11:45:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|1278
1753703400000|2025-07-28 11:50:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|514
1753703700000|2025-07-28 11:55:00|10359|10357|10358.2|10356.2|10359|10357|10357.8|10355.8|1755
1753704000000|2025-07-28 12:00:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.1|10355.1|2356
1753704300000|2025-07-28 12:05:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|4521
1753704600000|2025-07-28 12:10:00|10357.8|10355.8|10356.3|10354.3|10358.2|10356.2|10356.3|10354.3|1797
1753704900000|2025-07-28 12:15:00|10356.7|10354.7|10358.2|10356.2|10358.2|10356.2|10356.7|10354.7|4645
1753705200000|2025-07-28 12:20:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|1427
1753705500000|2025-07-28 12:25:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|853
1753705800000|2025-07-28 12:30:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|429
1753706100000|2025-07-28 12:35:00|10357.4|10355.4|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|1136
1753706400000|2025-07-28 12:40:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|482
1753706700000|2025-07-28 12:45:00|10357.4|10355.4|10358.2|10356.2|10358.6|10356.6|10357.4|10355.4|946
1753707000000|2025-07-28 12:50:00|10357.8|10355.8|10357.1|10355.1|10358.2|10356.2|10357.1|10355.1|1579
1753707300000|2025-07-28 12:55:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|911
1753707600000|2025-07-28 13:00:00|10357.8|10355.8|10359|10357|10359|10357|10357.8|10355.8|1468
1753707900000|2025-07-28 13:05:00|10358.6|10356.6|10357.8|10355.8|10359|10357|10357.8|10355.8|2674
1753708200000|2025-07-28 13:10:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1924
1753708500000|2025-07-28 13:15:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1529
1753708800000|2025-07-28 13:20:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.4|10355.4|2295
1753709100000|2025-07-28 13:25:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1322
1753709400000|2025-07-28 13:30:00|10356.7|10354.7|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1362
1753709700000|2025-07-28 13:35:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|874
1753710000000|2025-07-28 13:40:00|10356.3|10354.3|10356.7|10354.7|10357.1|10355.1|10356.3|10354.3|2119
1753710300000|2025-07-28 13:45:00|10356.3|10354.3|10357.1|10355.1|10357.1|10355.1|10356.3|10354.3|1806
1753710600000|2025-07-28 13:50:00|10356.9|10354.9|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|702
1753710900000|2025-07-28 13:55:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|565
1753711200000|2025-07-28 14:00:00|10356.5|10354.5|10356.7|10354.7|10356.7|10354.7|10356.5|10354.5|1210
1753711500000|2025-07-28 14:05:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|657
1753711800000|2025-07-28 14:10:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1344
1753712100000|2025-07-28 14:15:00|10357.4|10355.4|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|2667
1753712400000|2025-07-28 14:20:00|10357.1|10355.1|10356.7|10354.7|10357.4|10355.4|10356.7|10354.7|1284
1753712700000|2025-07-28 14:25:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|2294
1753713000000|2025-07-28 14:30:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|1953
1753713300000|2025-07-28 14:35:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1286
1753713600000|2025-07-28 14:40:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|1181
1753713900000|2025-07-28 14:45:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|455
1753714200000|2025-07-28 14:50:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|326
1753714500000|2025-07-28 14:55:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1129
1753714800000|2025-07-28 15:00:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1000
1753715100000|2025-07-28 15:05:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|5305
1753715400000|2025-07-28 15:10:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1413
1753715700000|2025-07-28 15:15:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1959
1753716000000|2025-07-28 15:20:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|2208
1753716300000|2025-07-28 15:25:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|3006
1753716600000|2025-07-28 15:30:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|3922
1753716900000|2025-07-28 15:35:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|1098
1753717200000|2025-07-28 15:40:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1146
1753717500000|2025-07-28 15:45:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|348
1753717800000|2025-07-28 15:50:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1127
1753718100000|2025-07-28 15:55:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|1018
1753718400000|2025-07-28 16:00:00|||||||||489
1753718700000|2025-07-28 16:05:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|6175
1753719000000|2025-07-28 16:10:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|1836
1753719300000|2025-07-28 16:15:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|727
1753719600000|2025-07-28 16:20:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|1593
1753719900000|2025-07-28 16:25:00|||||||||218
1753720200000|2025-07-28 16:30:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1608
1753720500000|2025-07-28 16:35:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1259
1753720800000|2025-07-28 16:40:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|316
1753721100000|2025-07-28 16:45:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|875
1753721400000|2025-07-28 16:50:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|637
1753721700000|2025-07-28 16:55:00|||||||||1461
1753722000000|2025-07-28 17:00:00|10357.1|10355.1|10357.8|10355.8|10357.8|10355.8|10356.7|10354.7|3437
1753722300000|2025-07-28 17:05:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|1834
1753722600000|2025-07-28 17:10:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|434
1753722900000|2025-07-28 17:15:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|3320
1753723200000|2025-07-28 17:20:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10358.2|10356.2|5081
1753723500000|2025-07-28 17:25:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1926
1753723800000|2025-07-28 17:30:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|459
1753724100000|2025-07-28 17:35:00|||||||||157
1753724400000|2025-07-28 17:40:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|222
1753724700000|2025-07-28 17:45:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|251
1753725000000|2025-07-28 17:50:00|||||||||138
1753725300000|2025-07-28 17:55:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1150
1753725600000|2025-07-28 18:00:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|148
1753725900000|2025-07-28 18:05:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|2691
1753726200000|2025-07-28 18:10:00|||||||||245
1753726500000|2025-07-28 18:15:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|1462
1753726800000|2025-07-28 18:20:00|||||||||100
1753727100000|2025-07-28 18:25:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|807
1753727400000|2025-07-28 18:30:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|1310
1753727700000|2025-07-28 18:35:00|||||||||658
1753728000000|2025-07-28 18:40:00|10357.8|10355.8|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|1817
1753728300000|2025-07-28 18:45:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|717
1753728600000|2025-07-28 18:50:00|10357.4|10355.4|10357.4|10355.4|10357.8|10355.8|10357.1|10355.1|1535
1753728900000|2025-07-28 18:55:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|3526
1753729200000|2025-07-28 19:00:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|1734
1753729500000|2025-07-28 19:05:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|484
1753729800000|2025-07-28 19:10:00|||||||||1181
1753730100000|2025-07-28 19:15:00|||||||||3289
1753730400000|2025-07-28 19:20:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|247
1753730700000|2025-07-28 19:25:00|||||||||403
1753731000000|2025-07-28 19:30:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|1102
1753731300000|2025-07-28 19:35:00|||||||||170
1753731600000|2025-07-28 19:40:00|||||||||536
1753731900000|2025-07-28 19:45:00|||||||||326
1753732200000|2025-07-28 19:50:00|||||||||518
1753732500000|2025-07-28 19:55:00|10357.1|10355.1|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|1187
1753732800000|2025-07-28 20:00:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|2084
1753733100000|2025-07-28 20:05:00|||||||||712
1753733400000|2025-07-28 20:10:00|||||||||3447
1753733700000|2025-07-28 20:15:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|266
1753734000000|2025-07-28 20:20:00|||||||||215
1753734300000|2025-07-28 20:25:00|||||||||1054
1753734600000|2025-07-28 20:30:00|||||||||441
1753734900000|2025-07-28 20:35:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|2272
1753735200000|2025-07-28 20:40:00|||||||||2092
1753735500000|2025-07-28 20:45:00|||||||||630
1753735800000|2025-07-28 20:50:00|||||||||1442
1753736100000|2025-07-28 20:55:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|1952
1753740000000|2025-07-28 22:00:00|||||||||2
1753740300000|2025-07-28 22:05:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|68
1753740600000|2025-07-28 22:10:00|||||||||2
1753740900000|2025-07-28 22:15:00|||||||||32
1753741200000|2025-07-28 22:20:00|||||||||1
1753741500000|2025-07-28 22:25:00|||||||||127
1753741800000|2025-07-28 22:30:00|||||||||334
1753742100000|2025-07-28 22:35:00|10357.6|10355.6|10357.8|10355.8|10357.8|10355.8|10357.6|10355.6|457
1753742400000|2025-07-28 22:40:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|324
1753742700000|2025-07-28 22:45:00|||||||||1
1753743300000|2025-07-28 22:55:00|||||||||65
1753743900000|2025-07-28 23:05:00|||||||||23
1753744200000|2025-07-28 23:10:00|||||||||7
1753744500000|2025-07-28 23:15:00|||||||||1
1753744800000|2025-07-28 23:20:00|||||||||7
1753745400000|2025-07-28 23:30:00|||||||||11
1753745700000|2025-07-28 23:35:00|||||||||1
1753746000000|2025-07-28 23:40:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1568
1753746300000|2025-07-28 23:45:00|||||||||459
1753746600000|2025-07-28 23:50:00|||||||||218
1753746900000|2025-07-28 23:55:00|||||||||8
1753747200000|2025-07-29 00:00:00|||||||||23
1753747500000|2025-07-29 00:05:00|||||||||2
1753747800000|2025-07-29 00:10:00|||||||||17
1753748100000|2025-07-29 00:15:00|||||||||3
1753748400000|2025-07-29 00:20:00|||||||||16
1753748700000|2025-07-29 00:25:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|623
1753749000000|2025-07-29 00:30:00|10358.4|10356.4|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|602
1753749300000|2025-07-29 00:35:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|161
1753749900000|2025-07-29 00:45:00|||||||||128
1753750200000|2025-07-29 00:50:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|978
1753750500000|2025-07-29 00:55:00|||||||||5
1753750800000|2025-07-29 01:00:00|||||||||75
1753751100000|2025-07-29 01:05:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|159
1753751400000|2025-07-29 01:10:00|||||||||5
1753751700000|2025-07-29 01:15:00|||||||||15
1753752000000|2025-07-29 01:20:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|194
1753752300000|2025-07-29 01:25:00|10358.2|10356.2|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|126
1753752600000|2025-07-29 01:30:00|||||||||11
1753752900000|2025-07-29 01:35:00|||||||||7
1753753200000|2025-07-29 01:40:00|||||||||5
1753753500000|2025-07-29 01:45:00|||||||||1631
1753753800000|2025-07-29 01:50:00|||||||||9
1753754100000|2025-07-29 01:55:00|||||||||276
1753754400000|2025-07-29 02:00:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|168
1753754700000|2025-07-29 02:05:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|131
1753755000000|2025-07-29 02:10:00|||||||||6
1753755300000|2025-07-29 02:15:00|||||||||80
1753755600000|2025-07-29 02:20:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|759
1753755900000|2025-07-29 02:25:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|193
1753756200000|2025-07-29 02:30:00|||||||||4
1753756500000|2025-07-29 02:35:00|||||||||174
1753756800000|2025-07-29 02:40:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|360
1753757100000|2025-07-29 02:45:00|||||||||1
1753757400000|2025-07-29 02:50:00|||||||||628
1753757700000|2025-07-29 02:55:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|360
1753758000000|2025-07-29 03:00:00|||||||||209
1753758300000|2025-07-29 03:05:00|10358.4|10356.4|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|240
1753758600000|2025-07-29 03:10:00|||||||||2
1753758900000|2025-07-29 03:15:00|||||||||26
1753759500000|2025-07-29 03:25:00|||||||||165
1753759800000|2025-07-29 03:30:00|||||||||24
1753760100000|2025-07-29 03:35:00|||||||||22
1753760400000|2025-07-29 03:40:00|||||||||20
1753760700000|2025-07-29 03:45:00|||||||||10
1753761300000|2025-07-29 03:55:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|559
1753761600000|2025-07-29 04:00:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|282
1753761900000|2025-07-29 04:05:00|||||||||24
1753762200000|2025-07-29 04:10:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10358|10356|115
1753763100000|2025-07-29 04:25:00|||||||||12
1753763400000|2025-07-29 04:30:00|||||||||8
1753763700000|2025-07-29 04:35:00|||||||||120
1753764000000|2025-07-29 04:40:00|||||||||25
1753764300000|2025-07-29 04:45:00|||||||||7
1753764600000|2025-07-29 04:50:00|||||||||43
1753764900000|2025-07-29 04:55:00|10358.6|10356.6|10358.4|10356.4|10358.6|10356.6|10358.2|10356.2|32
1753765200000|2025-07-29 05:00:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|87
1753765500000|2025-07-29 05:05:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|551
1753765800000|2025-07-29 05:10:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|329
1753766100000|2025-07-29 05:15:00|||||||||717
1753766400000|2025-07-29 05:20:00|||||||||21
1753766700000|2025-07-29 05:25:00|||||||||4
1753767000000|2025-07-29 05:30:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|116
1753767300000|2025-07-29 05:35:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|199
1753767600000|2025-07-29 05:40:00|||||||||20
1753767900000|2025-07-29 05:45:00|||||||||161
1753768200000|2025-07-29 05:50:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|85
1753768500000|2025-07-29 05:55:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|418
1753768800000|2025-07-29 06:00:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|584
1753769100000|2025-07-29 06:05:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|827
1753769400000|2025-07-29 06:10:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|525
1753769700000|2025-07-29 06:15:00|10357.8|10355.8|10357.4|10355.4|10357.8|10355.8|10357.4|10355.4|288
1753770000000|2025-07-29 06:20:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|69
1753770300000|2025-07-29 06:25:00|10358|10356|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|289
1753770600000|2025-07-29 06:30:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|529
1753770900000|2025-07-29 06:35:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|114
1753771200000|2025-07-29 06:40:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|307
1753771500000|2025-07-29 06:45:00|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|10358.6|10356.6|74
1753771800000|2025-07-29 06:50:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|101
1753772100000|2025-07-29 06:55:00|10359|10357|10358.6|10356.6|10359|10357|10358.6|10356.6|385
1753772400000|2025-07-29 07:00:00|10358.2|10356.2|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|1232
1753772700000|2025-07-29 07:05:00|10358.2|10356.2|10357.4|10355.4|10358.2|10356.2|10357.4|10355.4|351
1753773000000|2025-07-29 07:10:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|1962
1753773300000|2025-07-29 07:15:00|10356.7|10354.7|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|767
1753773600000|2025-07-29 07:20:00|10356.7|10354.7|10357.1|10355.1|10357.4|10355.4|10356.7|10354.7|746
1753773900000|2025-07-29 07:25:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|303
1753774200000|2025-07-29 07:30:00|10356.9|10354.9|10356.7|10354.7|10356.9|10354.9|10356.7|10354.7|485
1753774500000|2025-07-29 07:35:00|||||||||24
1753774800000|2025-07-29 07:40:00|||||||||252
1753775100000|2025-07-29 07:45:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|190
1753775400000|2025-07-29 07:50:00|10356.7|10354.7|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|2137
1753775700000|2025-07-29 07:55:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|1398
1753776000000|2025-07-29 08:00:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|402
1753776300000|2025-07-29 08:05:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|762
1753776600000|2025-07-29 08:10:00|10357.4|10355.4|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|953
1753776900000|2025-07-29 08:15:00|10357.3|10355.3|10357.1|10355.1|10357.3|10355.3|10357.1|10355.1|117
1753777200000|2025-07-29 08:20:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|233
1753777500000|2025-07-29 08:25:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|258
1753777800000|2025-07-29 08:30:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|142
1753778100000|2025-07-29 08:35:00|10356.5|10354.5|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|909
1753778400000|2025-07-29 08:40:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|185
1753778700000|2025-07-29 08:45:00|||||||||162
1753779000000|2025-07-29 08:50:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|654
1753779300000|2025-07-29 08:55:00|||||||||103
1753779600000|2025-07-29 09:00:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|779
1753779900000|2025-07-29 09:05:00|10356.7|10354.7|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|388
1753780200000|2025-07-29 09:10:00|||||||||2410
1753780500000|2025-07-29 09:15:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|220
1753780800000|2025-07-29 09:20:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|531
1753781100000|2025-07-29 09:25:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.1|10354.1|444
1753781400000|2025-07-29 09:30:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|326
1753781700000|2025-07-29 09:35:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1381
1753782000000|2025-07-29 09:40:00|||||||||34
1753782300000|2025-07-29 09:45:00|10357.1|10355.1|10356.7|10354.7|10357.1|10355.1|10356.7|10354.7|731
1753782600000|2025-07-29 09:50:00|10356.5|10354.5|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|284
1753782900000|2025-07-29 09:55:00|10356.9|10354.9|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|693
1753783200000|2025-07-29 10:00:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.1|10355.1|768
1753783500000|2025-07-29 10:05:00|10357.1|10355.1|10357.1|10355.1|10357.4|10355.4|10357.1|10355.1|263
1753783800000|2025-07-29 10:10:00|||||||||58
1753784100000|2025-07-29 10:15:00|||||||||78
1753784400000|2025-07-29 10:20:00|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|10357.4|10355.4|97
1753784700000|2025-07-29 10:25:00|10357.8|10355.8|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|456
1753785000000|2025-07-29 10:30:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|282
1753785300000|2025-07-29 10:35:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|348
1753785600000|2025-07-29 10:40:00|10358.2|10356.2|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|232
1753785900000|2025-07-29 10:45:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|235
1753786200000|2025-07-29 10:50:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|1236
1753786500000|2025-07-29 10:55:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|870
1753786800000|2025-07-29 11:00:00|||||||||308
1753787100000|2025-07-29 11:05:00|10357.8|10355.8|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|316
1753787400000|2025-07-29 11:10:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|125
1753787700000|2025-07-29 11:15:00|||||||||808
1753788000000|2025-07-29 11:20:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|271
1753788300000|2025-07-29 11:25:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10358.2|10356.2|338
1753788600000|2025-07-29 11:30:00|10358.4|10356.4|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|414
1753788900000|2025-07-29 11:35:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|629
1753789200000|2025-07-29 11:40:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|647
1753789500000|2025-07-29 11:45:00|10358.6|10356.6|10357.8|10355.8|10358.6|10356.6|10357.8|10355.8|2358
1753789800000|2025-07-29 11:50:00|10358.2|10356.2|10358.2|10356.2|10358.2|10356.2|10357.8|10355.8|1443
1753790100000|2025-07-29 11:55:00|10357.8|10355.8|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|3448
1753790400000|2025-07-29 12:00:00|10358.6|10356.6|10359|10357|10359.4|10357.4|10358.6|10356.6|4111
1753790700000|2025-07-29 12:05:00|10359.4|10357.4|10358.6|10356.6|10359.4|10357.4|10358.6|10356.6|1662
1753791000000|2025-07-29 12:10:00|||||||||631
1753791300000|2025-07-29 12:15:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|1635
1753791600000|2025-07-29 12:20:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|1107
1753791900000|2025-07-29 12:25:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10359|10357|671
1753792200000|2025-07-29 12:30:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|3788
1753792500000|2025-07-29 12:35:00|10359.4|10357.4|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|1544
1753792800000|2025-07-29 12:40:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10360.2|10358.2|4491
1753793100000|2025-07-29 12:45:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|1410
1753793400000|2025-07-29 12:50:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|785
1753793700000|2025-07-29 12:55:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|1395
1753794000000|2025-07-29 13:00:00|10359.8|10357.8|10359.8|10357.8|10360.2|10358.2|10359.8|10357.8|806
1753794300000|2025-07-29 13:05:00|10360.2|10358.2|10359.4|10357.4|10360.2|10358.2|10359.4|10357.4|2292
1753794600000|2025-07-29 13:10:00|10359|10357|10359|10357|10359|10357|10359|10357|1494
1753794900000|2025-07-29 13:15:00|10358.6|10356.6|10358.2|10356.2|10359|10357|10358.2|10356.2|2665
1753795200000|2025-07-29 13:20:00|10357.8|10355.8|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|2220
1753795500000|2025-07-29 13:25:00|10359|10357|10359|10357|10359|10357|10358.6|10356.6|1557
1753795800000|2025-07-29 13:30:00|10358.6|10356.6|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|1592
1753796100000|2025-07-29 13:35:00|10359.2|10357.2|10359.8|10357.8|10360.2|10358.2|10359|10357|1288
1753796400000|2025-07-29 13:40:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|3312
1753796700000|2025-07-29 13:45:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|2687
1753797000000|2025-07-29 13:50:00|10361|10359|10361.4|10359.4|10361.4|10359.4|10361|10359|3610
1753797300000|2025-07-29 13:55:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|2365
1753797600000|2025-07-29 14:00:00|10361.7|10359.7|10360.6|10358.6|10361.7|10359.7|10359.8|10357.8|8030
1753797900000|2025-07-29 14:05:00|10360.2|10358.2|10360.6|10358.6|10361|10359|10360.2|10358.2|2154
1753798200000|2025-07-29 14:10:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|2904
1753798500000|2025-07-29 14:15:00|10359.8|10357.8|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|2962
1753798800000|2025-07-29 14:20:00|10360.6|10358.6|10361|10359|10361.4|10359.4|10360.2|10358.2|7241
1753799100000|2025-07-29 14:25:00|10361.4|10359.4|10360.2|10358.2|10361.4|10359.4|10360.2|10358.2|2935
1753799400000|2025-07-29 14:30:00|10360.6|10358.6|10361.4|10359.4|10361.4|10359.4|10360.2|10358.2|2071
1753799700000|2025-07-29 14:35:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|3165
1753800000000|2025-07-29 14:40:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|1664
1753800300000|2025-07-29 14:45:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1219
1753800600000|2025-07-29 14:50:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.4|10359.4|3927
1753800900000|2025-07-29 14:55:00|10361.4|10359.4|10361.4|10359.4|10362.1|10360.1|10361.4|10359.4|4065
1753801200000|2025-07-29 15:00:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361|10359|2584
1753801500000|2025-07-29 15:05:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|3205
1753801800000|2025-07-29 15:10:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|1598
1753802100000|2025-07-29 15:15:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|4208
1753802400000|2025-07-29 15:20:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|975
1753802700000|2025-07-29 15:25:00|10362.5|10360.5|10362.9|10360.9|10362.9|10360.9|10362.1|10360.1|3934
1753803000000|2025-07-29 15:30:00|10362.5|10360.5|10361.7|10359.7|10362.9|10360.9|10361.7|10359.7|3666
1753803300000|2025-07-29 15:35:00|10361.4|10359.4|10361.7|10359.7|10362.1|10360.1|10361.4|10359.4|5736
1753803600000|2025-07-29 15:40:00|10362.1|10360.1|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|3352
1753803900000|2025-07-29 15:45:00|10362.1|10360.1|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|2417
1753804200000|2025-07-29 15:50:00|10361.4|10359.4|10361|10359|10361.4|10359.4|10360.6|10358.6|5072
1753804500000|2025-07-29 15:55:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361|10359|917
1753804800000|2025-07-29 16:00:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|1470
1753805100000|2025-07-29 16:05:00|10361.7|10359.7|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1125
1753805400000|2025-07-29 16:10:00|10362.5|10360.5|10362.1|10360.1|10362.5|10360.5|10362.1|10360.1|950
1753805700000|2025-07-29 16:15:00|10361.7|10359.7|10362.5|10360.5|10362.5|10360.5|10361.7|10359.7|853
1753806000000|2025-07-29 16:20:00|||||||||1347
1753806300000|2025-07-29 16:25:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|1225
1753806600000|2025-07-29 16:30:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|549
1753806900000|2025-07-29 16:35:00|10362.9|10360.9|10364.1|10362.1|10364.1|10362.1|10362.9|10360.9|12235
1753807200000|2025-07-29 16:40:00|10363.7|10361.7|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|4207
1753807500000|2025-07-29 16:45:00|10363.7|10361.7|10363.7|10361.7|10364.1|10362.1|10363.3|10361.3|6366
1753807800000|2025-07-29 16:50:00|10363.5|10361.5|10363.3|10361.3|10363.7|10361.7|10363.3|10361.3|2871
1753808100000|2025-07-29 16:55:00|10362.9|10360.9|10363.3|10361.3|10363.3|10361.3|10362.9|10360.9|2794
1753808400000|2025-07-29 17:00:00|10363.1|10361.1|10364.1|10362.1|10366|10364|10362.9|10360.9|9207
1753808700000|2025-07-29 17:05:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10363.7|10361.7|2244
1753809000000|2025-07-29 17:10:00|10365.3|10363.3|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|5882
1753809300000|2025-07-29 17:15:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|2588
1753809600000|2025-07-29 17:20:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|1170
1753809900000|2025-07-29 17:25:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10364.9|10362.9|4417
1753810200000|2025-07-29 17:30:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1182
1753810500000|2025-07-29 17:35:00|10365.6|10363.6|10364.9|10362.9|10365.6|10363.6|10364.9|10362.9|1209
1753810800000|2025-07-29 17:40:00|10365.3|10363.3|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1026
1753811100000|2025-07-29 17:45:00|10365.3|10363.3|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1902
1753811400000|2025-07-29 17:50:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|631
1753811700000|2025-07-29 17:55:00|10365.6|10363.6|10366|10364|10366|10364|10365.3|10363.3|1117
1753812000000|2025-07-29 18:00:00|10365.6|10363.6|10364.9|10362.9|10366|10364|10364.9|10362.9|1281
1753812300000|2025-07-29 18:05:00|10365.3|10363.3|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|6832
1753812600000|2025-07-29 18:10:00|10364.1|10362.1|10364.5|10362.5|10364.5|10362.5|10364.1|10362.1|1648
1753812900000|2025-07-29 18:15:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|722
1753813200000|2025-07-29 18:20:00|10364.5|10362.5|10364.9|10362.9|10364.9|10362.9|10364.5|10362.5|778
1753813500000|2025-07-29 18:25:00|10364.5|10362.5|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|1174
1753813800000|2025-07-29 18:30:00|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|10364.5|10362.5|933
1753814100000|2025-07-29 18:35:00|10364.9|10362.9|10364.5|10362.5|10364.9|10362.9|10364.5|10362.5|327
1753814400000|2025-07-29 18:40:00|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|10364.9|10362.9|388
1753814700000|2025-07-29 18:45:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|249
1753815000000|2025-07-29 18:50:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|839
1753815300000|2025-07-29 18:55:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|11337
1753815600000|2025-07-29 19:00:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|1932
1753815900000|2025-07-29 19:05:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10365.3|10363.3|1031
1753816200000|2025-07-29 19:10:00|||||||||822
1753816500000|2025-07-29 19:15:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.3|10363.3|1056
1753816800000|2025-07-29 19:20:00|10366|10364|10366|10364|10366|10364|10366|10364|337
1753817100000|2025-07-29 19:25:00|||||||||462
1753817400000|2025-07-29 19:30:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|444
1753817700000|2025-07-29 19:35:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|1174
1753818000000|2025-07-29 19:40:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|707
1753818300000|2025-07-29 19:45:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|708
1753818600000|2025-07-29 19:50:00|||||||||1259
1753818900000|2025-07-29 19:55:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|2502
1753819200000|2025-07-29 20:00:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|1949
1753819500000|2025-07-29 20:05:00|||||||||87
1753819800000|2025-07-29 20:10:00|10366.6|10364.6|10366.8|10364.8|10366.8|10364.8|10366.6|10364.6|2391
1753820100000|2025-07-29 20:15:00|||||||||405
1753820400000|2025-07-29 20:20:00|||||||||204
1753820700000|2025-07-29 20:25:00|||||||||1099
1753821000000|2025-07-29 20:30:00|||||||||274
1753821300000|2025-07-29 20:35:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|2145
1753821600000|2025-07-29 20:40:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|925
1753821900000|2025-07-29 20:45:00|10366.4|10364.4|10366.6|10364.6|10366.8|10364.8|10366.4|10364.4|1255
1753822200000|2025-07-29 20:50:00|10366.8|10364.8|10366|10364|10366.8|10364.8|10366|10364|2717
1753822500000|2025-07-29 20:55:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366|10364|2868
1753826400000|2025-07-29 22:00:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|68
1753826700000|2025-07-29 22:05:00|||||||||24
1753827000000|2025-07-29 22:10:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|308
1753827300000|2025-07-29 22:15:00|||||||||305
1753827900000|2025-07-29 22:25:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|146
1753828200000|2025-07-29 22:30:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|426
1753828500000|2025-07-29 22:35:00|10366|10364|10366|10364|10366|10364|10366|10364|361
1753828800000|2025-07-29 22:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|321
1753829100000|2025-07-29 22:45:00|||||||||14
1753829400000|2025-07-29 22:50:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|712
1753829700000|2025-07-29 22:55:00|||||||||5
1753830000000|2025-07-29 23:00:00|||||||||65
1753830600000|2025-07-29 23:10:00|||||||||209
1753831500000|2025-07-29 23:25:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|108
1753831800000|2025-07-29 23:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|198
1753832100000|2025-07-29 23:35:00|||||||||102
1753832400000|2025-07-29 23:40:00|||||||||1
1753832700000|2025-07-29 23:45:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366.2|10364.2|533
1753833000000|2025-07-29 23:50:00|10366.2|10364.2|10366.4|10364.4|10366.4|10364.4|10366.2|10364.2|218
1753833300000|2025-07-29 23:55:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|134
1753833600000|2025-07-30 00:00:00|10367|10365|10366.8|10364.8|10367|10365|10366.8|10364.8|1129
1753833900000|2025-07-30 00:05:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|707
1753834200000|2025-07-30 00:10:00|||||||||56
1753834500000|2025-07-30 00:15:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|668
1753834800000|2025-07-30 00:20:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|230
1753835100000|2025-07-30 00:25:00|10367|10365|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|483
1753835400000|2025-07-30 00:30:00|10367.2|10365.2|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|541
1753835700000|2025-07-30 00:35:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|1075
1753836000000|2025-07-30 00:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|468
1753836300000|2025-07-30 00:45:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|534
1753836600000|2025-07-30 00:50:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|279
1753836900000|2025-07-30 00:55:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|227
1753837200000|2025-07-30 01:00:00|10366|10364|10366|10364|10366|10364|10366|10364|431
1753837500000|2025-07-30 01:05:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|121
1753837800000|2025-07-30 01:10:00|||||||||262
1753838100000|2025-07-30 01:15:00|||||||||204
1753838400000|2025-07-30 01:20:00|10366.2|10364.2|10365.6|10363.6|10366.2|10364.2|10365.3|10363.3|1001
1753838700000|2025-07-30 01:25:00|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|10365.3|10363.3|297
1753839000000|2025-07-30 01:30:00|10365.6|10363.6|10366|10364|10366.4|10364.4|10365.6|10363.6|772
1753839300000|2025-07-30 01:35:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|833
1753839600000|2025-07-30 01:40:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|120
1753839900000|2025-07-30 01:45:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|246
1753840200000|2025-07-30 01:50:00|||||||||605
1753840500000|2025-07-30 01:55:00|||||||||32
1753840800000|2025-07-30 02:00:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|246
1753841100000|2025-07-30 02:05:00|||||||||48
1753841400000|2025-07-30 02:10:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|391
1753841700000|2025-07-30 02:15:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|138
1753842000000|2025-07-30 02:20:00|||||||||84
1753842300000|2025-07-30 02:25:00|10366|10364|10366|10364|10366|10364|10366|10364|130
1753842600000|2025-07-30 02:30:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|151
1753842900000|2025-07-30 02:35:00|||||||||50
1753843200000|2025-07-30 02:40:00|||||||||8
1753843500000|2025-07-30 02:45:00|10366|10364|10366|10364|10366|10364|10366|10364|263
1753843800000|2025-07-30 02:50:00|||||||||8
1753844400000|2025-07-30 03:00:00|||||||||10
1753844700000|2025-07-30 03:05:00|||||||||66
1753845000000|2025-07-30 03:10:00|||||||||142
1753845300000|2025-07-30 03:15:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|47
1753845600000|2025-07-30 03:20:00|||||||||6
1753845900000|2025-07-30 03:25:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|95
1753846200000|2025-07-30 03:30:00|||||||||1
1753846500000|2025-07-30 03:35:00|||||||||2
1753846800000|2025-07-30 03:40:00|||||||||16
1753847100000|2025-07-30 03:45:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|473
1753847400000|2025-07-30 03:50:00|||||||||75
1753847700000|2025-07-30 03:55:00|||||||||15
1753848000000|2025-07-30 04:00:00|||||||||96
1753848300000|2025-07-30 04:05:00|10366|10364|10366|10364|10366|10364|10366|10364|338
1753848600000|2025-07-30 04:10:00|||||||||124
1753849200000|2025-07-30 04:20:00|||||||||703
1753849500000|2025-07-30 04:25:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|100
1753849800000|2025-07-30 04:30:00|||||||||14
1753850100000|2025-07-30 04:35:00|10366|10364|10366.2|10364.2|10366.4|10364.4|10366|10364|151
1753850400000|2025-07-30 04:40:00|10366|10364|10366|10364|10366|10364|10366|10364|188
1753850700000|2025-07-30 04:45:00|||||||||1
1753851000000|2025-07-30 04:50:00|||||||||417
1753851300000|2025-07-30 04:55:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|347
1753851900000|2025-07-30 05:05:00|||||||||80
1753852200000|2025-07-30 05:10:00|10366.2|10364.2|10366.2|10364.2|10366.2|10364.2|10366.2|10364.2|368
1753852500000|2025-07-30 05:15:00|10366|10364|10366|10364|10366.2|10364.2|10366|10364|20
1753852800000|2025-07-30 05:20:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|70
1753853100000|2025-07-30 05:25:00|||||||||58
1753853700000|2025-07-30 05:35:00|10366|10364|10366|10364|10366|10364|10366|10364|415
1753854000000|2025-07-30 05:40:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|150
1753854300000|2025-07-30 05:45:00|10366|10364|10366|10364|10366|10364|10366|10364|169
1753854600000|2025-07-30 05:50:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|133
1753854900000|2025-07-30 05:55:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|264
1753855200000|2025-07-30 06:00:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|1532
1753855500000|2025-07-30 06:05:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366|10364|780
1753855800000|2025-07-30 06:10:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|603
1753856100000|2025-07-30 06:15:00|||||||||1321
1753856400000|2025-07-30 06:20:00|10365.8|10363.8|10366|10364|10366|10364|10365.8|10363.8|287
1753856700000|2025-07-30 06:25:00|10365.6|10363.6|10366|10364|10366|10364|10365.3|10363.3|1318
1753857000000|2025-07-30 06:30:00|||||||||2016
1753857300000|2025-07-30 06:35:00|10365.8|10363.8|10366.4|10364.4|10366.4|10364.4|10365.6|10363.6|790
1753857600000|2025-07-30 06:40:00|10366|10364|10366|10364|10366|10364|10366|10364|940
1753857900000|2025-07-30 06:45:00|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|10365.6|10363.6|863
1753858200000|2025-07-30 06:50:00|||||||||143
1753858500000|2025-07-30 06:55:00|10366|10364|10366|10364|10366|10364|10366|10364|969
1753858800000|2025-07-30 07:00:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|1571
1753859100000|2025-07-30 07:05:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|1271
1753859400000|2025-07-30 07:10:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|46
1753859700000|2025-07-30 07:15:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|408
1753860000000|2025-07-30 07:20:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|485
1753860300000|2025-07-30 07:25:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366|10364|415
1753860600000|2025-07-30 07:30:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|624
1753860900000|2025-07-30 07:35:00|10366.6|10364.6|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|207
1753861200000|2025-07-30 07:40:00|||||||||362
1753861500000|2025-07-30 07:45:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|853
1753861800000|2025-07-30 07:50:00|||||||||60
1753862100000|2025-07-30 07:55:00|10366.4|10364.4|10366|10364|10366.8|10364.8|10366|10364|610
1753862400000|2025-07-30 08:00:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|445
1753862700000|2025-07-30 08:05:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|400
1753863000000|2025-07-30 08:10:00|||||||||108
1753863300000|2025-07-30 08:15:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|789
1753863600000|2025-07-30 08:20:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|2779
1753863900000|2025-07-30 08:25:00|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|10366.4|10364.4|137
1753864200000|2025-07-30 08:30:00|10366|10364|10366.4|10364.4|10366.4|10364.4|10366|10364|686
1753864500000|2025-07-30 08:35:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|688
1753864800000|2025-07-30 08:40:00|||||||||57
1753865100000|2025-07-30 08:45:00|10366|10364|10365.6|10363.6|10366|10364|10365.6|10363.6|127
1753865400000|2025-07-30 08:50:00|10366|10364|10366|10364|10366|10364|10365.6|10363.6|1150
1753865700000|2025-07-30 08:55:00|10365.6|10363.6|10365.6|10363.6|10366|10364|10365.6|10363.6|1535
1753866000000|2025-07-30 09:00:00|10366|10364|10366|10364|10366|10364|10366|10364|672
1753866300000|2025-07-30 09:05:00|||||||||783
1753866600000|2025-07-30 09:10:00|10366.4|10364.4|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|806
1753866900000|2025-07-30 09:15:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|244
1753867200000|2025-07-30 09:20:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|229
1753867500000|2025-07-30 09:25:00|10366.8|10364.8|10366.4|10364.4|10366.8|10364.8|10366.4|10364.4|191
1753867800000|2025-07-30 09:30:00|10366|10364|10366|10364|10366.4|10364.4|10366|10364|1334
1753868100000|2025-07-30 09:35:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366|10364|329
1753868400000|2025-07-30 09:40:00|10366.4|10364.4|10366.8|10364.8|10366.8|10364.8|10366.4|10364.4|165
1753868700000|2025-07-30 09:45:00|||||||||127
1753869000000|2025-07-30 09:50:00|||||||||94
1753869300000|2025-07-30 09:55:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|366
1753869600000|2025-07-30 10:00:00|||||||||261
1753869900000|2025-07-30 10:05:00|||||||||300
1753870200000|2025-07-30 10:10:00|||||||||80
1753870500000|2025-07-30 10:15:00|||||||||74
1753870800000|2025-07-30 10:20:00|10366.8|10364.8|10366.8|10364.8|10367.2|10365.2|10366.8|10364.8|639
1753871100000|2025-07-30 10:25:00|10367|10365|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|1614
1753871400000|2025-07-30 10:30:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|301
1753871700000|2025-07-30 10:35:00|||||||||13
1753872000000|2025-07-30 10:40:00|||||||||54
1753872300000|2025-07-30 10:45:00|||||||||50
1753872600000|2025-07-30 10:50:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|1016
1753872900000|2025-07-30 10:55:00|10367.2|10365.2|10367.6|10365.6|10367.6|10365.6|10367.2|10365.2|280
1753873200000|2025-07-30 11:00:00|10368|10366|10368|10366|10368|10366|10367.6|10365.6|1992
1753873500000|2025-07-30 11:05:00|||||||||188
1753873800000|2025-07-30 11:10:00|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|10367.6|10365.6|949
1753874100000|2025-07-30 11:15:00|||||||||1114
1753874400000|2025-07-30 11:20:00|10367.2|10365.2|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|495
1753874700000|2025-07-30 11:25:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|844
1753875000000|2025-07-30 11:30:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|387
1753875300000|2025-07-30 11:35:00|10366.8|10364.8|10367.2|10365.2|10367.2|10365.2|10366.8|10364.8|241
1753875600000|2025-07-30 11:40:00|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|10366.8|10364.8|2650
1753875900000|2025-07-30 11:45:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|5297
1753876200000|2025-07-30 11:50:00|10366|10364|10366|10364|10366|10364|10365.3|10363.3|1709
1753876500000|2025-07-30 11:55:00|10365.6|10363.6|10366|10364|10366|10364|10365.6|10363.6|962
1753876800000|2025-07-30 12:00:00|10366.4|10364.4|10366|10364|10366.4|10364.4|10366|10364|2285
1753877100000|2025-07-30 12:05:00|10366.4|10364.4|10365.6|10363.6|10366.4|10364.4|10365.6|10363.6|1933
1753877400000|2025-07-30 12:10:00|10366|10364|10366|10364|10366.4|10364.4|10365.6|10363.6|2172
1753877700000|2025-07-30 12:15:00|10366.2|10364.2|10364.1|10362.1|10366.6|10364.6|10364.1|10362.1|6618
1753878000000|2025-07-30 12:20:00|10364.3|10362.3|10364.5|10362.5|10365.3|10363.3|10364.1|10362.1|3969
1753878300000|2025-07-30 12:25:00|10364.9|10362.9|10364.9|10362.9|10365.3|10363.3|10364.5|10362.5|2063
1753878600000|2025-07-30 12:30:00|10365.5|10363.5|10360.6|10358.6|10366.6|10364.6|10360.6|10358.6|15433
1753878900000|2025-07-30 12:35:00|10361|10359|10360.2|10358.2|10361|10359|10359.8|10357.8|12707
1753879200000|2025-07-30 12:40:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|3281
1753879500000|2025-07-30 12:45:00|10361|10359|10361|10359|10361|10359|10360.6|10358.6|5517
1753879800000|2025-07-30 12:50:00|10360.6|10358.6|10360.2|10358.2|10361|10359|10359.8|10357.8|6746
1753880100000|2025-07-30 12:55:00|10359.8|10357.8|10359.8|10357.8|10360.6|10358.6|10359.4|10357.4|4847
1753880400000|2025-07-30 13:00:00|10359.4|10357.4|10358.6|10356.6|10359.8|10357.8|10357.8|10355.8|9343
1753880700000|2025-07-30 13:05:00|10359|10357|10358.6|10356.6|10359.4|10357.4|10358.2|10356.2|5809
1753881000000|2025-07-30 13:10:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10357.8|10355.8|5275
1753881300000|2025-07-30 13:15:00|10358.2|10356.2|10358.2|10356.2|10359|10357|10357.8|10355.8|2855
1753881600000|2025-07-30 13:20:00|10358.6|10356.6|10358.2|10356.2|10358.6|10356.6|10357.8|10355.8|1983
1753881900000|2025-07-30 13:25:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|1876
1753882200000|2025-07-30 13:30:00|10357.4|10355.4|10358.2|10356.2|10358.2|10356.2|10357.4|10355.4|2207
1753882500000|2025-07-30 13:35:00|10357.8|10355.8|10357.1|10355.1|10358.2|10356.2|10357.1|10355.1|5194
1753882800000|2025-07-30 13:40:00|10357.4|10355.4|10357.8|10355.8|10357.8|10355.8|10357.4|10355.4|5599
1753883100000|2025-07-30 13:45:00|10358.2|10356.2|10358.2|10356.2|10359|10357|10357.8|10355.8|4229
1753883400000|2025-07-30 13:50:00|10357.8|10355.8|10357.8|10355.8|10358.2|10356.2|10357.8|10355.8|4603
1753883700000|2025-07-30 13:55:00|10358.2|10356.2|10358.6|10356.6|10359|10357|10357.8|10355.8|5635
1753884000000|2025-07-30 14:00:00|10358.2|10356.2|10358.6|10356.6|10358.6|10356.6|10358.2|10356.2|1920
1753884300000|2025-07-30 14:05:00|10359|10357|10359.4|10357.4|10359.4|10357.4|10358.6|10356.6|4821
1753884600000|2025-07-30 14:10:00|10359.8|10357.8|10359.4|10357.4|10359.8|10357.8|10359|10357|1715
1753884900000|2025-07-30 14:15:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1340
1753885200000|2025-07-30 14:20:00|10359.4|10357.4|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|1228
1753885500000|2025-07-30 14:25:00|10359.4|10357.4|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|3790
1753885800000|2025-07-30 14:30:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|1681
1753886100000|2025-07-30 14:35:00|10360.2|10358.2|10360.6|10358.6|10360.6|10358.6|10360.2|10358.2|2107
1753886400000|2025-07-30 14:40:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|3437
1753886700000|2025-07-30 14:45:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1294
1753887000000|2025-07-30 14:50:00|10359.8|10357.8|10361|10359|10361|10359|10359.8|10357.8|1124
1753887300000|2025-07-30 14:55:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|838
1753887600000|2025-07-30 15:00:00|10361|10359|10361|10359|10361|10359|10361|10359|742
1753887900000|2025-07-30 15:05:00|10360.6|10358.6|10361|10359|10361|10359|10360.2|10358.2|1654
1753888200000|2025-07-30 15:10:00|10361.4|10359.4|10361.4|10359.4|10361.7|10359.7|10361|10359|3510
1753888500000|2025-07-30 15:15:00|10361|10359|10360.6|10358.6|10361.4|10359.4|10360.6|10358.6|993
1753888800000|2025-07-30 15:20:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|1602
1753889100000|2025-07-30 15:25:00|10360.4|10358.4|10361|10359|10361|10359|10360.2|10358.2|1272
1753889400000|2025-07-30 15:30:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|2581
1753889700000|2025-07-30 15:35:00|10359.8|10357.8|10360.6|10358.6|10360.6|10358.6|10359.8|10357.8|1811
1753890000000|2025-07-30 15:40:00|10360.2|10358.2|10360.2|10358.2|10360.6|10358.6|10359.8|10357.8|2964
1753890300000|2025-07-30 15:45:00|10359.8|10357.8|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|437
1753890600000|2025-07-30 15:50:00|10359.8|10357.8|10359.8|10357.8|10359.8|10357.8|10359.4|10357.4|765
1753890900000|2025-07-30 15:55:00|10359.4|10357.4|10360.2|10358.2|10360.2|10358.2|10359.4|10357.4|1990
1753891200000|2025-07-30 16:00:00|10360|10358|10360.2|10358.2|10360.2|10358.2|10359.8|10357.8|3765
1753891500000|2025-07-30 16:05:00|10360.6|10358.6|10360.2|10358.2|10360.6|10358.6|10360.2|10358.2|2091
1753891800000|2025-07-30 16:10:00|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|10360.6|10358.6|1157
1753892100000|2025-07-30 16:15:00|10361|10359|10361|10359|10361|10359|10361|10359|1949
1753892400000|2025-07-30 16:20:00|10360.6|10358.6|10360.6|10358.6|10361|10359|10360.6|10358.6|1174
1753892700000|2025-07-30 16:25:00|10361|10359|10361|10359|10361.4|10359.4|10361|10359|548
1753893000000|2025-07-30 16:30:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361|10359|1245
1753893300000|2025-07-30 16:35:00|10361.7|10359.7|10361.4|10359.4|10361.7|10359.7|10361.4|10359.4|846
1753893600000|2025-07-30 16:40:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|111
1753893900000|2025-07-30 16:45:00|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|10361.4|10359.4|499
1753894200000|2025-07-30 16:50:00|10361|10359|10361|10359|10361|10359|10361|10359|272
1753894500000|2025-07-30 16:55:00|10361.4|10359.4|10362.5|10360.5|10362.5|10360.5|10361|10359|2204
1753894800000|2025-07-30 17:00:00|10362.9|10360.9|10362.5|10360.5|10362.9|10360.9|10362.5|10360.5|3044
1753895100000|2025-07-30 17:05:00|10362.1|10360.1|10362.5|10360.5|10362.5|10360.5|10362.1|10360.1|1028
1753895400000|2025-07-30 17:10:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|319
1753895700000|2025-07-30 17:15:00|10361.7|10359.7|10361.7|10359.7|10362.1|10360.1|10361.7|10359.7|672
1753896000000|2025-07-30 17:20:00|||||||||829
1753896300000|2025-07-30 17:25:00|10361.4|10359.4|10362.1|10360.1|10362.1|10360.1|10361.4|10359.4|3164
1753896600000|2025-07-30 17:30:00|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|10361.7|10359.7|703
1753896900000|2025-07-30 17:35:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|1635
1753897200000|2025-07-30 17:40:00|10362.5|10360.5|10361.7|10359.7|10362.5|10360.5|10361.7|10359.7|1465
1753897500000|2025-07-30 17:45:00|10362.1|10360.1|10362.1|10360.1|10362.1|10360.1|10361.7|10359.7|2552
1753897800000|2025-07-30 17:50:00|10362.5|10360.5|10363.3|10361.3|10363.3|10361.3|10362.5|10360.5|2470
1753898100000|2025-07-30 17:55:00|10363.7|10361.7|10363.5|10361.5|10363.7|10361.7|10362.9|10360.9|4910
1753898400000|2025-07-30 18:00:00|10363.1|10361.1|10365.3|10363.3|10366|10364|10362.9|10360.9|6019
1753898700000|2025-07-30 18:05:00|10365.6|10363.6|10365.6|10363.6|10366.4|10364.4|10364.5|10362.5|3066
1753899000000|2025-07-30 18:10:00|10366|10364|10365.3|10363.3|10366.8|10364.8|10364.9|10362.9|2761
1753899300000|2025-07-30 18:15:00|10365.6|10363.6|10365.3|10363.3|10365.6|10363.6|10364.1|10362.1|6585
1753899600000|2025-07-30 18:20:00|10364.9|10362.9|10364.5|10362.5|10365.3|10363.3|10364.5|10362.5|2008
1753899900000|2025-07-30 18:25:00|10364.9|10362.9|10365.6|10363.6|10365.6|10363.6|10364.5|10362.5|2612
1753900200000|2025-07-30 18:30:00|10365.8|10363.8|10366|10364|10368.4|10366.4|10364.9|10362.9|12593
1753900500000|2025-07-30 18:35:00|10366.4|10364.4|10361|10359|10367.2|10365.2|10360.6|10358.6|14943
1753900800000|2025-07-30 18:40:00|10360.8|10358.8|10359.8|10357.8|10361|10359|10359.4|10357.4|8153
1753901100000|2025-07-30 18:45:00|10360.2|10358.2|10356.9|10354.9|10361.4|10359.4|10356.7|10354.7|12783
1753901400000|2025-07-30 18:50:00|10357.1|10355.1|10356.3|10354.3|10357.1|10355.1|10355.1|10353.1|14274
1753901700000|2025-07-30 18:55:00|10355.9|10353.9|10353.9|10351.9|10357.1|10355.1|10353.1|10351.1|10652
1753902000000|2025-07-30 19:00:00|10353.5|10351.5|10352.4|10350.4|10353.5|10351.5|10352|10350|8391
1753902300000|2025-07-30 19:05:00|10352|10350|10353.5|10351.5|10353.9|10351.9|10352|10350|6635
1753902600000|2025-07-30 19:10:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|6213
1753902900000|2025-07-30 19:15:00|10354.5|10352.5|10353.5|10351.5|10355.1|10353.1|10353.5|10351.5|3210
1753903200000|2025-07-30 19:20:00|10353.1|10351.1|10352.4|10350.4|10353.5|10351.5|10352|10350|3832
1753903500000|2025-07-30 19:25:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10351.6|10349.6|3699
1753903800000|2025-07-30 19:30:00|10352.4|10350.4|10352.8|10350.8|10353.1|10351.1|10352|10350|3066
1753904100000|2025-07-30 19:35:00|10353.1|10351.1|10353.9|10351.9|10354.3|10352.3|10352.8|10350.8|4895
1753904400000|2025-07-30 19:40:00|10354.3|10352.3|10354.3|10352.3|10355.1|10353.1|10354.3|10352.3|6062
1753904700000|2025-07-30 19:45:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.1|10351.1|2275
1753905000000|2025-07-30 19:50:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10352.8|10350.8|2817
1753905300000|2025-07-30 19:55:00|10353.5|10351.5|10353.9|10351.9|10354.7|10352.7|10353.1|10351.1|11915
1753905600000|2025-07-30 20:00:00|10354.3|10352.3|10353.1|10351.1|10354.3|10352.3|10353.1|10351.1|2666
1753905900000|2025-07-30 20:05:00|10353.3|10351.3|10353.9|10351.9|10353.9|10351.9|10353.1|10351.1|1351
1753906200000|2025-07-30 20:10:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|1790
1753906500000|2025-07-30 20:15:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10353.9|10351.9|1945
1753906800000|2025-07-30 20:20:00|10353.9|10351.9|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|884
1753907100000|2025-07-30 20:25:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|2401
1753907400000|2025-07-30 20:30:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|2166
1753907700000|2025-07-30 20:35:00|10352.4|10350.4|10353.1|10351.1|10353.1|10351.1|10352.4|10350.4|4111
1753908000000|2025-07-30 20:40:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|1403
1753908300000|2025-07-30 20:45:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|920
1753908600000|2025-07-30 20:50:00|||||||||2452
1753908900000|2025-07-30 20:55:00|10352.8|10350.8|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|2929
1753912800000|2025-07-30 22:00:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|750
1753913100000|2025-07-30 22:05:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|576
1753913400000|2025-07-30 22:10:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|197
1753913700000|2025-07-30 22:15:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|437
1753914000000|2025-07-30 22:20:00|10351.8|10349.8|10351.6|10349.6|10352|10350|10351.6|10349.6|846
1753914300000|2025-07-30 22:25:00|||||||||102
1753914600000|2025-07-30 22:30:00|||||||||815
1753914900000|2025-07-30 22:35:00|10352|10350|10352|10350|10352|10350|10352|10350|173
1753915200000|2025-07-30 22:40:00|||||||||7
1753915500000|2025-07-30 22:45:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|313
1753915800000|2025-07-30 22:50:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|99
1753916100000|2025-07-30 22:55:00|||||||||41
1753916400000|2025-07-30 23:00:00|10352|10350|10352|10350|10352|10350|10351.6|10349.6|491
1753917000000|2025-07-30 23:10:00|||||||||101
1753917300000|2025-07-30 23:15:00|||||||||14
1753917600000|2025-07-30 23:20:00|10352.2|10350.2|10352|10350|10352.4|10350.4|10352|10350|304
1753917900000|2025-07-30 23:25:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|286
1753918200000|2025-07-30 23:30:00|||||||||512
1753918500000|2025-07-30 23:35:00|||||||||7
1753918800000|2025-07-30 23:40:00|||||||||133
1753919100000|2025-07-30 23:45:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|209
1753919400000|2025-07-30 23:50:00|||||||||39
1753919700000|2025-07-30 23:55:00|||||||||7
1753920000000|2025-07-31 00:00:00|||||||||448
1753920300000|2025-07-31 00:05:00|||||||||80
1753920600000|2025-07-31 00:10:00|||||||||406
1753920900000|2025-07-31 00:15:00|10352|10350|10352|10350|10352.4|10350.4|10351.6|10349.6|3401
1753921200000|2025-07-31 00:20:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|1135
1753921500000|2025-07-31 00:25:00|10352.6|10350.6|10352.4|10350.4|10352.6|10350.6|10352.4|10350.4|470
1753921800000|2025-07-31 00:30:00|||||||||36
1753922100000|2025-07-31 00:35:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|160
1753922400000|2025-07-31 00:40:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|415
1753922700000|2025-07-31 00:45:00|||||||||122
1753923000000|2025-07-31 00:50:00|||||||||2
1753923300000|2025-07-31 00:55:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|341
1753923600000|2025-07-31 01:00:00|10353|10351|10353.1|10351.1|10353.5|10351.5|10353|10351|578
1753923900000|2025-07-31 01:05:00|||||||||92
1753924200000|2025-07-31 01:10:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|950
1753924500000|2025-07-31 01:15:00|10353.7|10351.7|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|897
1753924800000|2025-07-31 01:20:00|||||||||557
1753925100000|2025-07-31 01:25:00|||||||||343
1753925400000|2025-07-31 01:30:00|10353.5|10351.5|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|236
1753925700000|2025-07-31 01:35:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|357
1753926000000|2025-07-31 01:40:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|936
1753926300000|2025-07-31 01:45:00|||||||||146
1753926600000|2025-07-31 01:50:00|||||||||441
1753926900000|2025-07-31 01:55:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|771
1753927200000|2025-07-31 02:00:00|||||||||299
1753927500000|2025-07-31 02:05:00|||||||||41
1753927800000|2025-07-31 02:10:00|||||||||734
1753928100000|2025-07-31 02:15:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|249
1753928400000|2025-07-31 02:20:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|98
1753928700000|2025-07-31 02:25:00|||||||||8
1753929000000|2025-07-31 02:30:00|||||||||106
1753929300000|2025-07-31 02:35:00|||||||||150
1753929600000|2025-07-31 02:40:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|42
1753929900000|2025-07-31 02:45:00|||||||||28
1753930200000|2025-07-31 02:50:00|||||||||16
1753930500000|2025-07-31 02:55:00|||||||||220
1753930800000|2025-07-31 03:00:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|719
1753931100000|2025-07-31 03:05:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|144
1753931400000|2025-07-31 03:10:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|868
1753931700000|2025-07-31 03:15:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|39
1753932000000|2025-07-31 03:20:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|216
1753932300000|2025-07-31 03:25:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|903
1753932600000|2025-07-31 03:30:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|116
1753932900000|2025-07-31 03:35:00|||||||||25
1753933200000|2025-07-31 03:40:00|||||||||19
1753933500000|2025-07-31 03:45:00|||||||||143
1753933800000|2025-07-31 03:50:00|||||||||300
1753934100000|2025-07-31 03:55:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|224
1753934400000|2025-07-31 04:00:00|||||||||61
1753934700000|2025-07-31 04:05:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|176
1753935000000|2025-07-31 04:10:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.3|10353.3|31
1753935300000|2025-07-31 04:15:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|39
1753935600000|2025-07-31 04:20:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|17
1753935900000|2025-07-31 04:25:00|||||||||12
1753936500000|2025-07-31 04:35:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|26
1753937100000|2025-07-31 04:45:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|527
1753937400000|2025-07-31 04:50:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|61
1753937700000|2025-07-31 04:55:00|||||||||15
1753938000000|2025-07-31 05:00:00|10355.1|10353.1|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|193
1753938300000|2025-07-31 05:05:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|170
1753938600000|2025-07-31 05:10:00|||||||||1
1753939200000|2025-07-31 05:20:00|||||||||3
1753939500000|2025-07-31 05:25:00|||||||||90
1753939800000|2025-07-31 05:30:00|||||||||15
1753940100000|2025-07-31 05:35:00|||||||||434
1753940400000|2025-07-31 05:40:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|186
1753940700000|2025-07-31 05:45:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|219
1753941000000|2025-07-31 05:50:00|10355.7|10353.7|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|93
1753941300000|2025-07-31 05:55:00|||||||||30
1753941600000|2025-07-31 06:00:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|878
1753941900000|2025-07-31 06:05:00|10355.9|10353.9|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|1255
1753942200000|2025-07-31 06:10:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|1469
1753942500000|2025-07-31 06:15:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|296
1753942800000|2025-07-31 06:20:00|10356.1|10354.1|10355.9|10353.9|10356.1|10354.1|10355.9|10353.9|197
1753943100000|2025-07-31 06:25:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|395
1753943400000|2025-07-31 06:30:00|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|10356.7|10354.7|941
1753943700000|2025-07-31 06:35:00|10356.3|10354.3|10355.9|10353.9|10356.3|10354.3|10355.1|10353.1|1221
1753944000000|2025-07-31 06:40:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|208
1753944300000|2025-07-31 06:45:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10355.9|10353.9|1806
1753944600000|2025-07-31 06:50:00|10356.3|10354.3|10356.7|10354.7|10356.7|10354.7|10356.3|10354.3|1266
1753944900000|2025-07-31 06:55:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10356.3|10354.3|569
1753945200000|2025-07-31 07:00:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|902
1753945500000|2025-07-31 07:05:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.5|10353.5|690
1753945800000|2025-07-31 07:10:00|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|10355.5|10353.5|1277
1753946100000|2025-07-31 07:15:00|10355.1|10353.1|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|943
1753946400000|2025-07-31 07:20:00|10354.3|10352.3|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|2542
1753946700000|2025-07-31 07:25:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|386
1753947000000|2025-07-31 07:30:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|1056
1753947300000|2025-07-31 07:35:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|2977
1753947600000|2025-07-31 07:40:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|1896
1753947900000|2025-07-31 07:45:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1267
1753948200000|2025-07-31 07:50:00|||||||||350
1753948500000|2025-07-31 07:55:00|10354.5|10352.5|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|536
1753948800000|2025-07-31 08:00:00|10353.9|10351.9|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|1115
1753949100000|2025-07-31 08:05:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|711
1753949400000|2025-07-31 08:10:00|||||||||129
1753949700000|2025-07-31 08:15:00|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|10354.3|10352.3|731
1753950000000|2025-07-31 08:20:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|953
1753950300000|2025-07-31 08:25:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1027
1753950600000|2025-07-31 08:30:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|956
1753950900000|2025-07-31 08:35:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1463
1753951200000|2025-07-31 08:40:00|10354.1|10352.1|10353.1|10351.1|10354.1|10352.1|10353.1|10351.1|3501
1753951500000|2025-07-31 08:45:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1492
1753951800000|2025-07-31 08:50:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|982
1753952100000|2025-07-31 08:55:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|856
1753952400000|2025-07-31 09:00:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|870
1753952700000|2025-07-31 09:05:00|||||||||111
1753953000000|2025-07-31 09:10:00|||||||||754
1753953300000|2025-07-31 09:15:00|||||||||21
1753953600000|2025-07-31 09:20:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|525
1753953900000|2025-07-31 09:25:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|539
1753954200000|2025-07-31 09:30:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|3131
1753954500000|2025-07-31 09:35:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1096
1753954800000|2025-07-31 09:40:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.5|10351.5|504
1753955100000|2025-07-31 09:45:00|10354.3|10352.3|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|624
1753955400000|2025-07-31 09:50:00|||||||||384
1753955700000|2025-07-31 09:55:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|4599
1753956000000|2025-07-31 10:00:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|171
1753956300000|2025-07-31 10:05:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|224
1753956600000|2025-07-31 10:10:00|10353.1|10351.1|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|351
1753956900000|2025-07-31 10:15:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|353
1753957200000|2025-07-31 10:20:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|23
1753957500000|2025-07-31 10:25:00|10353|10351|10353.5|10351.5|10353.5|10351.5|10353|10351|1710
1753957800000|2025-07-31 10:30:00|||||||||10
1753958100000|2025-07-31 10:35:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|780
1753958400000|2025-07-31 10:40:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|1494
1753958700000|2025-07-31 10:45:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|559
1753959000000|2025-07-31 10:50:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1032
1753959300000|2025-07-31 10:55:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|1413
1753959600000|2025-07-31 11:00:00|||||||||1379
1753959900000|2025-07-31 11:05:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.6|10349.6|1929
1753960200000|2025-07-31 11:10:00|10352|10350|10352.8|10350.8|10352.8|10350.8|10351.6|10349.6|3290
1753960500000|2025-07-31 11:15:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.4|10350.4|1306
1753960800000|2025-07-31 11:20:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|605
1753961100000|2025-07-31 11:25:00|10353.1|10351.1|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|1471
1753961400000|2025-07-31 11:30:00|10353.9|10351.9|10353.5|10351.5|10354.3|10352.3|10353.5|10351.5|3434
1753961700000|2025-07-31 11:35:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1645
1753962000000|2025-07-31 11:40:00|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|10353.9|10351.9|736
1753962300000|2025-07-31 11:45:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1181
1753962600000|2025-07-31 11:50:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|1478
1753962900000|2025-07-31 11:55:00|10353.5|10351.5|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|3129
1753963200000|2025-07-31 12:00:00|10353.1|10351.1|10354.7|10352.7|10354.7|10352.7|10353.1|10351.1|3206
1753963500000|2025-07-31 12:05:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|3474
1753963800000|2025-07-31 12:10:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|2113
1753964100000|2025-07-31 12:15:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|1947
1753964400000|2025-07-31 12:20:00|10353.1|10351.1|10353.1|10351.1|10353.9|10351.9|10353.1|10351.1|2204
1753964700000|2025-07-31 12:25:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|3463
1753965000000|2025-07-31 12:30:00|10352|10350|10353.9|10351.9|10354.3|10352.3|10351.2|10349.2|9736
1753965300000|2025-07-31 12:35:00|10354.1|10352.1|10354.7|10352.7|10354.7|10352.7|10353.1|10351.1|6103
1753965600000|2025-07-31 12:40:00|10355.1|10353.1|10353.9|10351.9|10355.5|10353.5|10353.9|10351.9|1968
1753965900000|2025-07-31 12:45:00|10353.5|10351.5|10352.4|10350.4|10353.5|10351.5|10352.4|10350.4|4473
1753966200000|2025-07-31 12:50:00|10352.6|10350.6|10352|10350|10353.1|10351.1|10352|10350|6094
1753966500000|2025-07-31 12:55:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352|10350|1999
1753966800000|2025-07-31 13:00:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10351.6|10349.6|1604
1753967100000|2025-07-31 13:05:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352.4|10350.4|1697
1753967400000|2025-07-31 13:10:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10351.6|10349.6|2614
1753967700000|2025-07-31 13:15:00|10352.8|10350.8|10352.4|10350.4|10352.8|10350.8|10352|10350|2525
1753968000000|2025-07-31 13:20:00|10352|10350|10351.6|10349.6|10352.4|10350.4|10351.6|10349.6|897
1753968300000|2025-07-31 13:25:00|10352|10350|10352.8|10350.8|10353.1|10351.1|10352|10350|1858
1753968600000|2025-07-31 13:30:00|10353.1|10351.1|10352.8|10350.8|10353.1|10351.1|10352.8|10350.8|3440
1753968900000|2025-07-31 13:35:00|10353.1|10351.1|10354.3|10352.3|10354.3|10352.3|10353.1|10351.1|4263
1753969200000|2025-07-31 13:40:00|10354.5|10352.5|10354.3|10352.3|10354.5|10352.5|10353.9|10351.9|2638
1753969500000|2025-07-31 13:45:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|2117
1753969800000|2025-07-31 13:50:00|10354.3|10352.3|10353.1|10351.1|10354.3|10352.3|10353.1|10351.1|2385
1753970100000|2025-07-31 13:55:00|10353.5|10351.5|10353.5|10351.5|10353.5|10351.5|10353.1|10351.1|2112
1753970400000|2025-07-31 14:00:00|10353.9|10351.9|10353.9|10351.9|10354.3|10352.3|10353.5|10351.5|1849
1753970700000|2025-07-31 14:05:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10353.9|10351.9|881
1753971000000|2025-07-31 14:10:00|10354.3|10352.3|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|3366
1753971300000|2025-07-31 14:15:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|3527
1753971600000|2025-07-31 14:20:00|10354.1|10352.1|10353.9|10351.9|10354.3|10352.3|10353.9|10351.9|2098
1753971900000|2025-07-31 14:25:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1547
1753972200000|2025-07-31 14:30:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10353.9|10351.9|1730
1753972500000|2025-07-31 14:35:00|10354.7|10352.7|10353.9|10351.9|10354.7|10352.7|10353.5|10351.5|3253
1753972800000|2025-07-31 14:40:00|10354.3|10352.3|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|2171
1753973100000|2025-07-31 14:45:00|10355.5|10353.5|10355.9|10353.9|10355.9|10353.9|10355.1|10353.1|4406
1753973400000|2025-07-31 14:50:00|10356.3|10354.3|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|5608
1753973700000|2025-07-31 14:55:00|10355.9|10353.9|10355.9|10353.9|10356.3|10354.3|10355.9|10353.9|4074
1753974000000|2025-07-31 15:00:00|10355.5|10353.5|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|931
1753974300000|2025-07-31 15:05:00|10355.9|10353.9|10355.5|10353.5|10355.9|10353.9|10355.5|10353.5|2951
1753974600000|2025-07-31 15:10:00|10355.9|10353.9|10356.7|10354.7|10356.7|10354.7|10355.5|10353.5|4054
1753974900000|2025-07-31 15:15:00|10357.1|10355.1|10357.1|10355.1|10357.1|10355.1|10356.7|10354.7|3661
1753975200000|2025-07-31 15:20:00|10356.7|10354.7|10356.3|10354.3|10357.1|10355.1|10356.3|10354.3|4328
1753975500000|2025-07-31 15:25:00|10356.7|10354.7|10355.9|10353.9|10356.7|10354.7|10355.9|10353.9|4212
1753975800000|2025-07-31 15:30:00|10356.3|10354.3|10356.3|10354.3|10356.7|10354.7|10355.9|10353.9|2047
1753976100000|2025-07-31 15:35:00|10355.9|10353.9|10356.3|10354.3|10356.3|10354.3|10355.9|10353.9|1291
1753976400000|2025-07-31 15:40:00|10355.9|10353.9|10355.5|10353.5|10356.3|10354.3|10355.1|10353.1|1581
1753976700000|2025-07-31 15:45:00|10355.1|10353.1|10355.5|10353.5|10355.5|10353.5|10355.1|10353.1|1244
1753977000000|2025-07-31 15:50:00|10355.1|10353.1|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|3309
1753977300000|2025-07-31 15:55:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|1743
1753977600000|2025-07-31 16:00:00|10354.7|10352.7|10354.7|10352.7|10355.1|10353.1|10354.7|10352.7|1791
1753977900000|2025-07-31 16:05:00|10354.3|10352.3|10355.1|10353.1|10355.1|10353.1|10354.3|10352.3|1819
1753978200000|2025-07-31 16:10:00|10354.7|10352.7|10353.5|10351.5|10355.1|10353.1|10353.5|10351.5|3410
1753978500000|2025-07-31 16:15:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.5|10351.5|1745
1753978800000|2025-07-31 16:20:00|10353.1|10351.1|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|2085
1753979100000|2025-07-31 16:25:00|10353.9|10351.9|10353.5|10351.5|10353.9|10351.9|10353.1|10351.1|1210
1753979400000|2025-07-31 16:30:00|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|10353.1|10351.1|965
1753979700000|2025-07-31 16:35:00|10353.5|10351.5|10354.3|10352.3|10354.3|10352.3|10353.5|10351.5|2912
1753980000000|2025-07-31 16:40:00|10354.7|10352.7|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|2901
1753980300000|2025-07-31 16:45:00|10354.7|10352.7|10355.1|10353.1|10355.5|10353.5|10354.3|10352.3|2430
1753980600000|2025-07-31 16:50:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|987
1753980900000|2025-07-31 16:55:00|10354.7|10352.7|10355.1|10353.1|10355.1|10353.1|10354.7|10352.7|662
1753981200000|2025-07-31 17:00:00|10355.5|10353.5|10355.1|10353.1|10355.5|10353.5|10355.1|10353.1|727
1753981500000|2025-07-31 17:05:00|10354.7|10352.7|10354.7|10352.7|10354.7|10352.7|10354.3|10352.3|4174
1753981800000|2025-07-31 17:10:00|||||||||992
1753982100000|2025-07-31 17:15:00|10354.3|10352.3|10354.3|10352.3|10354.7|10352.7|10354.3|10352.3|1083
1753982400000|2025-07-31 17:20:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10352.4|10350.4|10628
1753982700000|2025-07-31 17:25:00|10353.5|10351.5|10353.1|10351.1|10353.5|10351.5|10353.1|10351.1|2559
1753983000000|2025-07-31 17:30:00|10353.5|10351.5|10352.8|10350.8|10353.5|10351.5|10352.8|10350.8|2883
1753983300000|2025-07-31 17:35:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1240
1753983600000|2025-07-31 17:40:00|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|10352.8|10350.8|353
1753983900000|2025-07-31 17:45:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|395
1753984200000|2025-07-31 17:50:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352|10350|3156
1753984500000|2025-07-31 17:55:00|10352.4|10350.4|10352|10350|10352.4|10350.4|10352|10350|1096
1753984800000|2025-07-31 18:00:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|1009
1753985100000|2025-07-31 18:05:00|10352.4|10350.4|10352.4|10350.4|10352.8|10350.8|10352.4|10350.4|1693
1753985400000|2025-07-31 18:10:00|10352|10350|10352|10350|10352|10350|10352|10350|1339
1753985700000|2025-07-31 18:15:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.2|10349.2|4240
1753986000000|2025-07-31 18:20:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|6652
1753986300000|2025-07-31 18:25:00|10351.6|10349.6|10351.2|10349.2|10352|10350|10351.2|10349.2|3860
1753986600000|2025-07-31 18:30:00|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|10351.6|10349.6|1064
1753986900000|2025-07-31 18:35:00|10352|10350|10351.6|10349.6|10352|10350|10351.6|10349.6|3870
1753987200000|2025-07-31 18:40:00|10352|10350|10352|10350|10352|10350|10352|10350|1386
1753987500000|2025-07-31 18:45:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|752
1753987800000|2025-07-31 18:50:00|10351.6|10349.6|10351.6|10349.6|10352|10350|10351.6|10349.6|2512
1753988100000|2025-07-31 18:55:00|10351.2|10349.2|10350.4|10348.4|10351.6|10349.6|10350|10348|6168
1753988400000|2025-07-31 19:00:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|3043
1753988700000|2025-07-31 19:05:00|10350|10348|10350|10348|10350|10348|10350|10348|3318
1753989000000|2025-07-31 19:10:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|2002
1753989300000|2025-07-31 19:15:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|1063
1753989600000|2025-07-31 19:20:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|2589
1753989900000|2025-07-31 19:25:00|10350.8|10348.8|10351.2|10349.2|10351.6|10349.6|10350.8|10348.8|1683
1753990200000|2025-07-31 19:30:00|10351.6|10349.6|10352|10350|10352|10350|10351.6|10349.6|2220
1753990500000|2025-07-31 19:35:00|10352.4|10350.4|10352.4|10350.4|10352.4|10350.4|10352|10350|1979
1753990800000|2025-07-31 19:40:00|10352|10350|10352|10350|10352.4|10350.4|10352|10350|3102
1753991100000|2025-07-31 19:45:00|10352.4|10350.4|10352.8|10350.8|10352.8|10350.8|10352|10350|4231
1753991400000|2025-07-31 19:50:00|10352.4|10350.4|10351.6|10349.6|10352.4|10350.4|10351.2|10349.2|4216
1753991700000|2025-07-31 19:55:00|10352|10350|10351.6|10349.6|10352|10350|10351.2|10349.2|11311
1753992000000|2025-07-31 20:00:00|10352|10350|10351.2|10349.2|10352.4|10350.4|10350|10348|6621
1753992300000|2025-07-31 20:05:00|10350.8|10348.8|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|2301
1753992600000|2025-07-31 20:10:00|10350|10348|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|3994
1753992900000|2025-07-31 20:15:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|2002
1753993200000|2025-07-31 20:20:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|929
1753993500000|2025-07-31 20:25:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|504
1753993800000|2025-07-31 20:30:00|10349.6|10347.6|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|875
1753994100000|2025-07-31 20:35:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|2261
1753994400000|2025-07-31 20:40:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|1311
1753994700000|2025-07-31 20:45:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|1948
1753995000000|2025-07-31 20:50:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|1162
1753995300000|2025-07-31 20:55:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|1669
1753999200000|2025-07-31 22:00:00|10348.9|10346.9|10348.1|10346.1|10348.9|10346.9|10348.1|10346.1|581
1753999500000|2025-07-31 22:05:00|10348.5|10346.5|10348.9|10346.9|10349.2|10347.2|10348.1|10346.1|1059
1753999800000|2025-07-31 22:10:00|10349|10347|10349.2|10347.2|10349.6|10347.6|10349|10347|87
1754000100000|2025-07-31 22:15:00|10349.4|10347.4|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|135
1754000400000|2025-07-31 22:20:00|10349.6|10347.6|10349.2|10347.2|10350|10348|10348.9|10346.9|553
1754000700000|2025-07-31 22:25:00|||||||||15
1754001000000|2025-07-31 22:30:00|||||||||20
1754001300000|2025-07-31 22:35:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|305
1754001600000|2025-07-31 22:40:00|10349|10347|10348.9|10346.9|10349|10347|10348.9|10346.9|17
1754001900000|2025-07-31 22:45:00|||||||||62
1754002200000|2025-07-31 22:50:00|||||||||181
1754002500000|2025-07-31 22:55:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|184
1754002800000|2025-07-31 23:00:00|||||||||113
1754003100000|2025-07-31 23:05:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|57
1754003400000|2025-07-31 23:10:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.5|10346.5|182
1754003700000|2025-07-31 23:15:00|||||||||8
1754004000000|2025-07-31 23:20:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|269
1754004300000|2025-07-31 23:25:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|13
1754004600000|2025-07-31 23:30:00|10348.5|10346.5|10348.5|10346.5|10348.9|10346.9|10348.1|10346.1|202
1754004900000|2025-07-31 23:35:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|173
1754005200000|2025-07-31 23:40:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|67
1754005500000|2025-07-31 23:45:00|10348.5|10346.5|10348.7|10346.7|10348.7|10346.7|10348.5|10346.5|51
1754005800000|2025-07-31 23:50:00|10348.5|10346.5|10349.2|10347.2|10349.2|10347.2|10348.5|10346.5|1098
1754006100000|2025-07-31 23:55:00|10349|10347|10348.9|10346.9|10349|10347|10348.9|10346.9|270
1754006400000|2025-08-01 00:00:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|313
1754006700000|2025-08-01 00:05:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|251
1754007000000|2025-08-01 00:10:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|79
1754007300000|2025-08-01 00:15:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10348.9|10346.9|235
1754007600000|2025-08-01 00:20:00|10349.6|10347.6|10349.4|10347.4|10349.6|10347.6|10349.2|10347.2|190
1754007900000|2025-08-01 00:25:00|10349.6|10347.6|10349.6|10347.6|10349.8|10347.8|10349.6|10347.6|1902
1754008200000|2025-08-01 00:30:00|||||||||92
1754008500000|2025-08-01 00:35:00|||||||||164
1754008800000|2025-08-01 00:40:00|||||||||27
1754009100000|2025-08-01 00:45:00|10350|10348|10349.6|10347.6|10350|10348|10349.6|10347.6|609
1754009400000|2025-08-01 00:50:00|||||||||53
1754009700000|2025-08-01 00:55:00|||||||||205
1754010000000|2025-08-01 01:00:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|288
1754010300000|2025-08-01 01:05:00|||||||||37
1754010600000|2025-08-01 01:10:00|||||||||12
1754010900000|2025-08-01 01:15:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|293
1754011200000|2025-08-01 01:20:00|||||||||143
1754011500000|2025-08-01 01:25:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|543
1754011800000|2025-08-01 01:30:00|10348.9|10346.9|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|154
1754012100000|2025-08-01 01:35:00|||||||||21
1754012400000|2025-08-01 01:40:00|10349|10347|10349.2|10347.2|10349.2|10347.2|10349|10347|35
1754012700000|2025-08-01 01:45:00|||||||||2
1754013000000|2025-08-01 01:50:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|264
1754013300000|2025-08-01 01:55:00|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|10348.5|10346.5|172
1754013600000|2025-08-01 02:00:00|10348.1|10346.1|10348.5|10346.5|10348.5|10346.5|10348.1|10346.1|337
1754013900000|2025-08-01 02:05:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|202
1754014200000|2025-08-01 02:10:00|||||||||130
1754014500000|2025-08-01 02:15:00|10348.5|10346.5|10348.9|10346.9|10348.9|10346.9|10348.5|10346.5|300
1754014800000|2025-08-01 02:20:00|||||||||9
1754015100000|2025-08-01 02:25:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|684
1754015400000|2025-08-01 02:30:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|525
1754015700000|2025-08-01 02:35:00|||||||||183
1754016000000|2025-08-01 02:40:00|||||||||68
1754016300000|2025-08-01 02:45:00|10349.6|10347.6|10348.9|10346.9|10349.6|10347.6|10348.9|10346.9|359
1754016600000|2025-08-01 02:50:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|492
1754016900000|2025-08-01 02:55:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|332
1754017200000|2025-08-01 03:00:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|220
1754017500000|2025-08-01 03:05:00|||||||||1
1754017800000|2025-08-01 03:10:00|||||||||1
1754018100000|2025-08-01 03:15:00|||||||||2
1754018400000|2025-08-01 03:20:00|||||||||52
1754018700000|2025-08-01 03:25:00|||||||||32
1754019000000|2025-08-01 03:30:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|278
1754019300000|2025-08-01 03:35:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|155
1754019600000|2025-08-01 03:40:00|10349.6|10347.6|10349.4|10347.4|10349.6|10347.6|10349.2|10347.2|35
1754019900000|2025-08-01 03:45:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|37
1754020200000|2025-08-01 03:50:00|10349.4|10347.4|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|262
1754020500000|2025-08-01 03:55:00|10349.4|10347.4|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|175
1754020800000|2025-08-01 04:00:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|200
1754021100000|2025-08-01 04:05:00|||||||||302
1754021400000|2025-08-01 04:10:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|834
1754021700000|2025-08-01 04:15:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|75
1754022000000|2025-08-01 04:20:00|||||||||20
1754022300000|2025-08-01 04:25:00|||||||||133
1754022600000|2025-08-01 04:30:00|||||||||6
1754022900000|2025-08-01 04:35:00|||||||||7
1754023200000|2025-08-01 04:40:00|||||||||43
1754023500000|2025-08-01 04:45:00|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|10349.6|10347.6|285
1754023800000|2025-08-01 04:50:00|10350|10348|10350|10348|10350|10348|10350|10348|39
1754024100000|2025-08-01 04:55:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350.2|10348.2|395
1754024400000|2025-08-01 05:00:00|10350|10348|10350|10348|10350|10348|10350|10348|98
1754024700000|2025-08-01 05:05:00|||||||||9
1754025000000|2025-08-01 05:10:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|176
1754025300000|2025-08-01 05:15:00|10350|10348|10350|10348|10350|10348|10350|10348|192
1754025600000|2025-08-01 05:20:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|78
1754025900000|2025-08-01 05:25:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|412
1754026200000|2025-08-01 05:30:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|189
1754026500000|2025-08-01 05:35:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|297
1754026800000|2025-08-01 05:40:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|709
1754027100000|2025-08-01 05:45:00|||||||||76
1754027400000|2025-08-01 05:50:00|||||||||663
1754027700000|2025-08-01 05:55:00|||||||||577
1754028000000|2025-08-01 06:00:00|10350|10348|10350|10348|10350.4|10348.4|10349.6|10347.6|1443
1754028300000|2025-08-01 06:05:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|323
1754028600000|2025-08-01 06:10:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|878
1754028900000|2025-08-01 06:15:00|10350|10348|10350|10348|10350|10348|10349.8|10347.8|480
1754029200000|2025-08-01 06:20:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|774
1754029500000|2025-08-01 06:25:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350|10348|1386
1754029800000|2025-08-01 06:30:00|10350|10348|10350|10348|10350|10348|10350|10348|628
1754030100000|2025-08-01 06:35:00|10349.6|10347.6|10349.6|10347.6|10350|10348|10349.6|10347.6|582
1754030400000|2025-08-01 06:40:00|10349.8|10347.8|10349.2|10347.2|10350|10348|10349.2|10347.2|1122
1754030700000|2025-08-01 06:45:00|10349.6|10347.6|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|601
1754031000000|2025-08-01 06:50:00|10349.6|10347.6|10350|10348|10350|10348|10349.2|10347.2|77
1754031300000|2025-08-01 06:55:00|10350.2|10348.2|10350.4|10348.4|10350.4|10348.4|10350|10348|868
1754031600000|2025-08-01 07:00:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|904
1754031900000|2025-08-01 07:05:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|394
1754032200000|2025-08-01 07:10:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|346
1754032500000|2025-08-01 07:15:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|582
1754032800000|2025-08-01 07:20:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|235
1754033100000|2025-08-01 07:25:00|||||||||78
1754033400000|2025-08-01 07:30:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|401
1754033700000|2025-08-01 07:35:00|||||||||237
1754034000000|2025-08-01 07:40:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|828
1754034300000|2025-08-01 07:45:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|241
1754034600000|2025-08-01 07:50:00|10350|10348|10350.4|10348.4|10350.4|10348.4|10350|10348|722
1754034900000|2025-08-01 07:55:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|1996
1754035200000|2025-08-01 08:00:00|10350.8|10348.8|10350.4|10348.4|10350.8|10348.8|10350.4|10348.4|414
1754035500000|2025-08-01 08:05:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10350|10348|1176
1754035800000|2025-08-01 08:10:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|806
1754036100000|2025-08-01 08:15:00|10350|10348|10350|10348|10350.4|10348.4|10350|10348|1840
1754036400000|2025-08-01 08:20:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|835
1754036700000|2025-08-01 08:25:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|3542
1754037000000|2025-08-01 08:30:00|10349.8|10347.8|10350|10348|10350.4|10348.4|10349.6|10347.6|1730
1754037300000|2025-08-01 08:35:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350|10348|1011
1754037600000|2025-08-01 08:40:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|2086
1754037900000|2025-08-01 08:45:00|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|10350.8|10348.8|400
1754038200000|2025-08-01 08:50:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|915
1754038500000|2025-08-01 08:55:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|726
1754038800000|2025-08-01 09:00:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.4|10348.4|997
1754039100000|2025-08-01 09:05:00|10351.2|10349.2|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|1267
1754039400000|2025-08-01 09:10:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|515
1754039700000|2025-08-01 09:15:00|10350.8|10348.8|10351.2|10349.2|10351.2|10349.2|10350.8|10348.8|801
1754040000000|2025-08-01 09:20:00|10350.8|10348.8|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|804
1754040300000|2025-08-01 09:25:00|||||||||418
1754040600000|2025-08-01 09:30:00|10351|10349|10350.8|10348.8|10351|10349|10350.8|10348.8|400
1754040900000|2025-08-01 09:35:00|||||||||17
1754041200000|2025-08-01 09:40:00|||||||||409
1754041500000|2025-08-01 09:45:00|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|10350.4|10348.4|131
1754041800000|2025-08-01 09:50:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10350|10348|1437
1754042100000|2025-08-01 09:55:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.6|10347.6|920
1754042400000|2025-08-01 10:00:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|1431
1754042700000|2025-08-01 10:05:00|||||||||148
1754043000000|2025-08-01 10:10:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|480
1754043300000|2025-08-01 10:15:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|340
1754043600000|2025-08-01 10:20:00|||||||||193
1754043900000|2025-08-01 10:25:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|1413
1754044200000|2025-08-01 10:30:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|386
1754044500000|2025-08-01 10:35:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|1049
1754044800000|2025-08-01 10:40:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|1131
1754045100000|2025-08-01 10:45:00|10348.9|10346.9|10348.9|10346.9|10349.2|10347.2|10348.9|10346.9|477
1754045400000|2025-08-01 10:50:00|10349.2|10347.2|10349.2|10347.2|10349.2|10347.2|10348.9|10346.9|985
1754045700000|2025-08-01 10:55:00|||||||||102
1754046000000|2025-08-01 11:00:00|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|10348.9|10346.9|2162
1754046300000|2025-08-01 11:05:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|1098
1754046600000|2025-08-01 11:10:00|10349.2|10347.2|10349.2|10347.2|10349.6|10347.6|10349.2|10347.2|908
1754046900000|2025-08-01 11:15:00|10349.6|10347.6|10350|10348|10350|10348|10349.2|10347.2|566
1754047200000|2025-08-01 11:20:00|10349.6|10347.6|10350|10348|10350|10348|10349.6|10347.6|1686
1754047500000|2025-08-01 11:25:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|2209
1754047800000|2025-08-01 11:30:00|10350.4|10348.4|10350.8|10348.8|10350.8|10348.8|10350.4|10348.4|3406
1754048100000|2025-08-01 11:35:00|10351.2|10349.2|10350.8|10348.8|10351.2|10349.2|10350.8|10348.8|1003
1754048400000|2025-08-01 11:40:00|10351.2|10349.2|10350.4|10348.4|10351.2|10349.2|10350.4|10348.4|1829
1754048700000|2025-08-01 11:45:00|10350.8|10348.8|10350|10348|10350.8|10348.8|10350|10348|2434
1754049000000|2025-08-01 11:50:00|10349.6|10347.6|10350.4|10348.4|10350.4|10348.4|10349.6|10347.6|3094
1754049300000|2025-08-01 11:55:00|10350|10348|10350.8|10348.8|10350.8|10348.8|10350|10348|3909
1754049600000|2025-08-01 12:00:00|10350.4|10348.4|10349.6|10347.6|10350.4|10348.4|10349.2|10347.2|2510
1754049900000|2025-08-01 12:05:00|10349.2|10347.2|10349.6|10347.6|10349.6|10347.6|10349.2|10347.2|6349
1754050200000|2025-08-01 12:10:00|10349.2|10347.2|10350|10348|10350.4|10348.4|10349.2|10347.2|4099
1754050500000|2025-08-01 12:15:00|10350.4|10348.4|10350|10348|10350.4|10348.4|10350|10348|3758
1754050800000|2025-08-01 12:20:00|10349.6|10347.6|10350.8|10348.8|10350.8|10348.8|10349.6|10347.6|3538
1754051100000|2025-08-01 12:25:00|10351.2|10349.2|10350.6|10348.6|10351.6|10349.6|10350|10348|7508
1754051400000|2025-08-01 12:30:00|10350.8|10348.8|10376.6|10374.6|10377|10375|10350.6|10348.6|32077
1754051700000|2025-08-01 12:35:00|10376.2|10374.2|10375|10373|10378.1|10376.1|10374.2|10372.2|26698
1754052000000|2025-08-01 12:40:00|10375.4|10373.4|10376.6|10374.6|10377|10375|10374.2|10372.2|25517
1754052300000|2025-08-01 12:45:00|10377|10375|10380.9|10378.9|10381.3|10379.3|10376.6|10374.6|23205
1754052600000|2025-08-01 12:50:00|10381.3|10379.3|10382.1|10380.1|10383.2|10381.2|10380.1|10378.1|13159
1754052900000|2025-08-01 12:55:00|10382.4|10380.4|10382.1|10380.1|10382.8|10380.8|10380.9|10378.9|12377
1754053200000|2025-08-01 13:00:00|10382.4|10380.4|10382.1|10380.1|10383.2|10381.2|10380.9|10378.9|17537
1754053500000|2025-08-01 13:05:00|10382.4|10380.4|10382.8|10380.8|10383.6|10381.6|10381.7|10379.7|9299
1754053800000|2025-08-01 13:10:00|10383.2|10381.2|10384|10382|10384.8|10382.8|10383.2|10381.2|5310
1754054100000|2025-08-01 13:15:00|10383.6|10381.6|10382.4|10380.4|10383.6|10381.6|10382.4|10380.4|9157
1754054400000|2025-08-01 13:20:00|10382.8|10380.8|10384|10382|10385.2|10383.2|10382.4|10380.4|6502
1754054700000|2025-08-01 13:25:00|10384.4|10382.4|10386|10384|10386.4|10384.4|10384.4|10382.4|5785
1754055000000|2025-08-01 13:30:00|10385.6|10383.6|10386.7|10384.7|10387.5|10385.5|10384.8|10382.8|14103
1754055300000|2025-08-01 13:35:00|10387.1|10385.1|10388.3|10386.3|10388.7|10386.7|10386.7|10384.7|14233
1754055600000|2025-08-01 13:40:00|10388.7|10386.7|10388.3|10386.3|10389.1|10387.1|10387.5|10385.5|8392
1754055900000|2025-08-01 13:45:00|10387.9|10385.9|10388.3|10386.3|10389.1|10387.1|10387.5|10385.5|10189
1754056200000|2025-08-01 13:50:00|10387.9|10385.9|10387.5|10385.5|10389.1|10387.1|10387.1|10385.1|6399
1754056500000|2025-08-01 13:55:00|10387.1|10385.1|10386|10384|10387.1|10385.1|10386|10384|8206
1754056800000|2025-08-01 14:00:00|10386.4|10384.4|10393|10391|10394.2|10392.2|10386.4|10384.4|19762
1754057100000|2025-08-01 14:05:00|10392.6|10390.6|10391.4|10389.4|10393.8|10391.8|10391|10389|10389
1754057400000|2025-08-01 14:10:00|10391.8|10389.8|10391|10389|10392.2|10390.2|10391|10389|8374
1754057700000|2025-08-01 14:15:00|10391.4|10389.4|10387.9|10385.9|10391.6|10389.6|10387.9|10385.9|13192
1754058000000|2025-08-01 14:20:00|10388.3|10386.3|10388.7|10386.7|10389.1|10387.1|10387.9|10385.9|10543
1754058300000|2025-08-01 14:25:00|10388.9|10386.9|10388.7|10386.7|10389.9|10387.9|10388.7|10386.7|3471
1754058600000|2025-08-01 14:30:00|10389.1|10387.1|10387.5|10385.5|10389.1|10387.1|10387.5|10385.5|10732
1754058900000|2025-08-01 14:35:00|10387.3|10385.3|10388.3|10386.3|10388.7|10386.7|10387.1|10385.1|7537
1754059200000|2025-08-01 14:40:00|10387.9|10385.9|10388.7|10386.7|10389.5|10387.5|10387.9|10385.9|11525
1754059500000|2025-08-01 14:45:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10387.5|10385.5|7102
1754059800000|2025-08-01 14:50:00|10388.3|10386.3|10387.5|10385.5|10389.1|10387.1|10387.1|10385.1|6888
1754060100000|2025-08-01 14:55:00|10387.1|10385.1|10388.7|10386.7|10388.7|10386.7|10387.1|10385.1|6394
1754060400000|2025-08-01 15:00:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10387.5|10385.5|4653
1754060700000|2025-08-01 15:05:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|2936
1754061000000|2025-08-01 15:10:00|10388.7|10386.7|10388.3|10386.3|10389.1|10387.1|10387.5|10385.5|4488
1754061300000|2025-08-01 15:15:00|10388.7|10386.7|10389.5|10387.5|10389.9|10387.9|10388.3|10386.3|3293
1754061600000|2025-08-01 15:20:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.5|10387.5|4005
1754061900000|2025-08-01 15:25:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|2354
1754062200000|2025-08-01 15:30:00|10391|10389|10392.2|10390.2|10392.2|10390.2|10390.6|10388.6|2727
1754062500000|2025-08-01 15:35:00|10392|10390|10390.3|10388.3|10392.2|10390.2|10390.1|10388.1|8950
1754062800000|2025-08-01 15:40:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|2526
1754063100000|2025-08-01 15:45:00|10389.5|10387.5|10391.4|10389.4|10391.4|10389.4|10389.5|10387.5|3246
1754063400000|2025-08-01 15:50:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|2349
1754063700000|2025-08-01 15:55:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|2629
1754064000000|2025-08-01 16:00:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|1776
1754064300000|2025-08-01 16:05:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|2577
1754064600000|2025-08-01 16:10:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|2092
1754064900000|2025-08-01 16:15:00|||||||||2331
1754065200000|2025-08-01 16:20:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1252
1754065500000|2025-08-01 16:25:00|10391.4|10389.4|10392.6|10390.6|10392.6|10390.6|10391.4|10389.4|3621
1754065800000|2025-08-01 16:30:00|10393|10391|10393.8|10391.8|10394.2|10392.2|10392.6|10390.6|2247
1754066100000|2025-08-01 16:35:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|2168
1754066400000|2025-08-01 16:40:00|10394|10392|10394.6|10392.6|10394.9|10392.9|10394|10392|1898
1754066700000|2025-08-01 16:45:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|1867
1754067000000|2025-08-01 16:50:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|2524
1754067300000|2025-08-01 16:55:00|10393.4|10391.4|10395.7|10393.7|10395.7|10393.7|10393.4|10391.4|7335
1754067600000|2025-08-01 17:00:00|10395.3|10393.3|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|4344
1754067900000|2025-08-01 17:05:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|3034
1754068200000|2025-08-01 17:10:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|4280
1754068500000|2025-08-01 17:15:00|10395.7|10393.7|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|3295
1754068800000|2025-08-01 17:20:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|3526
1754069100000|2025-08-01 17:25:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|1396
1754069400000|2025-08-01 17:30:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|3241
1754069700000|2025-08-01 17:35:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|1024
1754070000000|2025-08-01 17:40:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|1279
1754070300000|2025-08-01 17:45:00|10394.9|10392.9|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|1204
1754070600000|2025-08-01 17:50:00|10395.3|10393.3|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|3220
1754070900000|2025-08-01 17:55:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|3127
1754071200000|2025-08-01 18:00:00|10394.4|10392.4|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1663
1754071500000|2025-08-01 18:05:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|2135
1754071800000|2025-08-01 18:10:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|2601
1754072100000|2025-08-01 18:15:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1803
1754072400000|2025-08-01 18:20:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|4885
1754072700000|2025-08-01 18:25:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1681
1754073000000|2025-08-01 18:30:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1989
1754073300000|2025-08-01 18:35:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|658
1754073600000|2025-08-01 18:40:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|1760
1754073900000|2025-08-01 18:45:00|10396.5|10394.5|10397.3|10395.3|10397.7|10395.7|10396.1|10394.1|6764
1754074200000|2025-08-01 18:50:00|10397.7|10395.7|10397.3|10395.3|10398.1|10396.1|10397.3|10395.3|3821
1754074500000|2025-08-01 18:55:00|10397.7|10395.7|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|4898
1754074800000|2025-08-01 19:00:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|2081
1754075100000|2025-08-01 19:05:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|1408
1754075400000|2025-08-01 19:10:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|6846
1754075700000|2025-08-01 19:15:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|915
1754076000000|2025-08-01 19:20:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|3918
1754076300000|2025-08-01 19:25:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|1931
1754076600000|2025-08-01 19:30:00|10397.7|10395.7|10400|10398|10401.2|10399.2|10397.3|10395.3|13829
1754076900000|2025-08-01 19:35:00|10400.4|10398.4|10402.4|10400.4|10402.8|10400.8|10400.4|10398.4|8526
1754077200000|2025-08-01 19:40:00|10402|10400|10403.1|10401.1|10403.5|10401.5|10402|10400|10065
1754077500000|2025-08-01 19:45:00|10402.8|10400.8|10403.1|10401.1|10403.9|10401.9|10402.8|10400.8|7589
1754077800000|2025-08-01 19:50:00|10402.8|10400.8|10399.2|10397.2|10402.8|10400.8|10399.2|10397.2|12025
1754078100000|2025-08-01 19:55:00|10399.6|10397.6|10400.4|10398.4|10400.4|10398.4|10399.2|10397.2|5756
1754078400000|2025-08-01 20:00:00|10400.8|10398.8|10402|10400|10402.4|10400.4|10400.8|10398.8|6318
1754078700000|2025-08-01 20:05:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|1688
1754079000000|2025-08-01 20:10:00|10400.8|10398.8|10400|10398|10400.8|10398.8|10400|10398|903
1754079300000|2025-08-01 20:15:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|2053
1754079600000|2025-08-01 20:20:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10399.6|10397.6|2603
1754079900000|2025-08-01 20:25:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|667
1754080200000|2025-08-01 20:30:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|1817
1754080500000|2025-08-01 20:35:00|10400.8|10398.8|10401.6|10399.6|10401.6|10399.6|10400.8|10398.8|4053
1754080800000|2025-08-01 20:40:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10401.2|10399.2|612
1754081100000|2025-08-01 20:45:00|10401.2|10399.2|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|807
1754081400000|2025-08-01 20:50:00|10401.6|10399.6|10401.2|10399.2|10401.6|10399.6|10401.2|10399.2|648
1754081700000|2025-08-01 20:55:00|10400.8|10398.8|10400.8|10398.8|10401|10399|10400.2|10398.2|6068
1754258400000|2025-08-03 22:00:00|10402.8|10400.8|10407.1|10405.1|10407.1|10405.1|10402.4|10400.4|3679
1754258700000|2025-08-03 22:05:00|10406.9|10404.9|10405.5|10403.5|10407.1|10405.1|10405.5|10403.5|1720
1754259000000|2025-08-03 22:10:00|10405.1|10403.1|10403.5|10401.5|10405.5|10403.5|10403.5|10401.5|568
1754259300000|2025-08-03 22:15:00|10403.1|10401.1|10403.5|10401.5|10403.5|10401.5|10402.8|10400.8|407
1754259600000|2025-08-03 22:20:00|10403.7|10401.7|10404.3|10402.3|10404.3|10402.3|10403.5|10401.5|419
1754259900000|2025-08-03 22:25:00|10403.9|10401.9|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|426
1754260200000|2025-08-03 22:30:00|10404.1|10402.1|10403.3|10401.3|10404.3|10402.3|10403.1|10401.1|691
1754260500000|2025-08-03 22:35:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.1|10401.1|197
1754260800000|2025-08-03 22:40:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|165
1754261100000|2025-08-03 22:45:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|137
1754261400000|2025-08-03 22:50:00|10404.7|10402.7|10404.7|10402.7|10404.7|10402.7|10404.3|10402.3|302
1754261700000|2025-08-03 22:55:00|10404.5|10402.5|10404.3|10402.3|10404.7|10402.7|10404.3|10402.3|93
1754262000000|2025-08-03 23:00:00|10404.7|10402.7|10405.5|10403.5|10405.5|10403.5|10404.7|10402.7|306
1754262300000|2025-08-03 23:05:00|10405.1|10403.1|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|217
1754262600000|2025-08-03 23:10:00|10405.9|10403.9|10405.5|10403.5|10405.9|10403.9|10405.5|10403.5|348
1754262900000|2025-08-03 23:15:00|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|10405.1|10403.1|105
1754263200000|2025-08-03 23:20:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|503
1754263500000|2025-08-03 23:25:00|10404.7|10402.7|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|970
1754263800000|2025-08-03 23:30:00|10404.3|10402.3|10404.7|10402.7|10405.1|10403.1|10404.3|10402.3|1075
1754264100000|2025-08-03 23:35:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|391
1754264400000|2025-08-03 23:40:00|10405.5|10403.5|10405.1|10403.1|10405.9|10403.9|10405.1|10403.1|1568
1754264700000|2025-08-03 23:45:00|10405.5|10403.5|10405.5|10403.5|10405.5|10403.5|10405.1|10403.1|1249
1754265000000|2025-08-03 23:50:00|10405.1|10403.1|10405.1|10403.1|10405.5|10403.5|10405.1|10403.1|604
1754265300000|2025-08-03 23:55:00|10405.5|10403.5|10405.5|10403.5|10405.9|10403.9|10405.1|10403.1|833
1754265600000|2025-08-04 00:00:00|10405.7|10403.7|10404.7|10402.7|10405.9|10403.9|10404.3|10402.3|965
1754265900000|2025-08-04 00:05:00|10404.9|10402.9|10404.3|10402.3|10405.1|10403.1|10404.3|10402.3|836
1754266200000|2025-08-04 00:10:00|10403.9|10401.9|10402.4|10400.4|10403.9|10401.9|10402|10400|1451
1754266500000|2025-08-04 00:15:00|10402.6|10400.6|10401.2|10399.2|10402.8|10400.8|10401.2|10399.2|2175
1754266800000|2025-08-04 00:20:00|10400.8|10398.8|10399.6|10397.6|10400.8|10398.8|10399.6|10397.6|2639
1754267100000|2025-08-04 00:25:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|1234
1754267400000|2025-08-04 00:30:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|1288
1754267700000|2025-08-04 00:35:00|10398.9|10396.9|10398.9|10396.9|10399.6|10397.6|10398.1|10396.1|5262
1754268000000|2025-08-04 00:40:00|10399.2|10397.2|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|1257
1754268300000|2025-08-04 00:45:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|3454
1754268600000|2025-08-04 00:50:00|10398.9|10396.9|10398.3|10396.3|10398.9|10396.9|10398.1|10396.1|2032
1754268900000|2025-08-04 00:55:00|10398.5|10396.5|10398.1|10396.1|10398.9|10396.9|10398.1|10396.1|2524
1754269200000|2025-08-04 01:00:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|816
1754269500000|2025-08-04 01:05:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|3730
1754269800000|2025-08-04 01:10:00|10398.5|10396.5|10397.7|10395.7|10398.5|10396.5|10396.9|10394.9|2510
1754270100000|2025-08-04 01:15:00|10398.1|10396.1|10397.3|10395.3|10398.1|10396.1|10397.3|10395.3|2679
1754270400000|2025-08-04 01:20:00|10397.7|10395.7|10396.5|10394.5|10397.7|10395.7|10396.5|10394.5|2395
1754270700000|2025-08-04 01:25:00|10396.7|10394.7|10396.5|10394.5|10396.9|10394.9|10396.3|10394.3|1092
1754271000000|2025-08-04 01:30:00|10396.7|10394.7|10395.7|10393.7|10396.9|10394.9|10395.7|10393.7|1414
1754271300000|2025-08-04 01:35:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|2811
1754271600000|2025-08-04 01:40:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|685
1754271900000|2025-08-04 01:45:00|10395.5|10393.5|10395.3|10393.3|10395.5|10393.5|10395.3|10393.3|3205
1754272200000|2025-08-04 01:50:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|1533
1754272500000|2025-08-04 01:55:00|10395.3|10393.3|10395.7|10393.7|10396.5|10394.5|10395.3|10393.3|6007
1754272800000|2025-08-04 02:00:00|10396.1|10394.1|10394.8|10392.8|10396.1|10394.1|10394.6|10392.6|1144
1754273100000|2025-08-04 02:05:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|940
1754273400000|2025-08-04 02:10:00|10394.2|10392.2|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|1426
1754273700000|2025-08-04 02:15:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|518
1754274000000|2025-08-04 02:20:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|685
1754274300000|2025-08-04 02:25:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|566
1754274600000|2025-08-04 02:30:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|427
1754274900000|2025-08-04 02:35:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|749
1754275200000|2025-08-04 02:40:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394|10392|434
1754275500000|2025-08-04 02:45:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1435
1754275800000|2025-08-04 02:50:00|||||||||617
1754276100000|2025-08-04 02:55:00|||||||||435
1754276400000|2025-08-04 03:00:00|||||||||304
1754276700000|2025-08-04 03:05:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|584
1754277000000|2025-08-04 03:10:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|952
1754277300000|2025-08-04 03:15:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1270
1754277600000|2025-08-04 03:20:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.4|10392.4|2604
1754277900000|2025-08-04 03:25:00|10394.9|10392.9|10396.1|10394.1|10396.1|10394.1|10394.6|10392.6|1179
1754278200000|2025-08-04 03:30:00|10395.9|10393.9|10395.7|10393.7|10395.9|10393.9|10395.3|10393.3|1332
1754278500000|2025-08-04 03:35:00|||||||||430
1754278800000|2025-08-04 03:40:00|||||||||389
1754279100000|2025-08-04 03:45:00|10396.1|10394.1|10397.3|10395.3|10397.3|10395.3|10396.1|10394.1|2366
1754279400000|2025-08-04 03:50:00|10396.9|10394.9|10397.7|10395.7|10398.1|10396.1|10396.9|10394.9|4782
1754279700000|2025-08-04 03:55:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|754
1754280000000|2025-08-04 04:00:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|442
1754280300000|2025-08-04 04:05:00|10396.9|10394.9|10397.7|10395.7|10397.7|10395.7|10396.9|10394.9|1294
1754280600000|2025-08-04 04:10:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|542
1754280900000|2025-08-04 04:15:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|609
1754281200000|2025-08-04 04:20:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|214
1754281500000|2025-08-04 04:25:00|10397.5|10395.5|10397.5|10395.5|10397.7|10395.7|10397.3|10395.3|524
1754281800000|2025-08-04 04:30:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|415
1754282100000|2025-08-04 04:35:00|10396.9|10394.9|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|436
1754282400000|2025-08-04 04:40:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|280
1754282700000|2025-08-04 04:45:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|196
1754283000000|2025-08-04 04:50:00|10395.7|10393.7|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|2564
1754283300000|2025-08-04 04:55:00|10396.3|10394.3|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|574
1754283600000|2025-08-04 05:00:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|65
1754283900000|2025-08-04 05:05:00|10395.7|10393.7|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|669
1754284200000|2025-08-04 05:10:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|122
1754284500000|2025-08-04 05:15:00|10394.9|10392.9|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|1609
1754284800000|2025-08-04 05:20:00|10394.2|10392.2|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|1685
1754285100000|2025-08-04 05:25:00|10394.2|10392.2|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|995
1754285400000|2025-08-04 05:30:00|10394.2|10392.2|10394.4|10392.4|10394.6|10392.6|10394.2|10392.2|1009
1754285700000|2025-08-04 05:35:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|719
1754286000000|2025-08-04 05:40:00|10394.8|10392.8|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|656
1754286300000|2025-08-04 05:45:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10394.2|10392.2|176
1754286600000|2025-08-04 05:50:00|10393.8|10391.8|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|831
1754286900000|2025-08-04 05:55:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|214
1754287200000|2025-08-04 06:00:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|1018
1754287500000|2025-08-04 06:05:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|427
1754287800000|2025-08-04 06:10:00|10394.2|10392.2|10395.3|10393.3|10395.3|10393.3|10394.2|10392.2|4000
1754288100000|2025-08-04 06:15:00|10394.9|10392.9|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|1432
1754288400000|2025-08-04 06:20:00|10394.2|10392.2|10395.3|10393.3|10395.3|10393.3|10394.2|10392.2|3247
1754288700000|2025-08-04 06:25:00|10395.7|10393.7|10394.9|10392.9|10396.1|10394.1|10394.9|10392.9|2311
1754289000000|2025-08-04 06:30:00|10395.3|10393.3|10396.9|10394.9|10396.9|10394.9|10395.3|10393.3|2743
1754289300000|2025-08-04 06:35:00|10396.5|10394.5|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|1564
1754289600000|2025-08-04 06:40:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|1319
1754289900000|2025-08-04 06:45:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.3|10394.3|939
1754290200000|2025-08-04 06:50:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|1491
1754290500000|2025-08-04 06:55:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|258
1754290800000|2025-08-04 07:00:00|10396.1|10394.1|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|1641
1754291100000|2025-08-04 07:05:00|10395.7|10393.7|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|2145
1754291400000|2025-08-04 07:10:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|1795
1754291700000|2025-08-04 07:15:00|10395.7|10393.7|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|839
1754292000000|2025-08-04 07:20:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|394
1754292300000|2025-08-04 07:25:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|1088
1754292600000|2025-08-04 07:30:00|10394.2|10392.2|10394.9|10392.9|10395.3|10393.3|10394.2|10392.2|1407
1754292900000|2025-08-04 07:35:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1747
1754293200000|2025-08-04 07:40:00|10394.9|10392.9|10394.6|10392.6|10395.3|10393.3|10394.2|10392.2|2221
1754293500000|2025-08-04 07:45:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|2118
1754293800000|2025-08-04 07:50:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|2103
1754294100000|2025-08-04 07:55:00|10395.3|10393.3|10393.8|10391.8|10395.3|10393.3|10393.8|10391.8|5473
1754294400000|2025-08-04 08:00:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|3145
1754294700000|2025-08-04 08:05:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|1230
1754295000000|2025-08-04 08:10:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|1192
1754295300000|2025-08-04 08:15:00|10393.6|10391.6|10393|10391|10393.8|10391.8|10393|10391|1201
1754295600000|2025-08-04 08:20:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|904
1754295900000|2025-08-04 08:25:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|822
1754296200000|2025-08-04 08:30:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|702
1754296500000|2025-08-04 08:35:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2393
1754296800000|2025-08-04 08:40:00|||||||||409
1754297100000|2025-08-04 08:45:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|2346
1754297400000|2025-08-04 08:50:00|10393|10391|10393|10391|10393|10391|10393|10391|882
1754297700000|2025-08-04 08:55:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|3277
1754298000000|2025-08-04 09:00:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.4|10391.4|2897
1754298300000|2025-08-04 09:05:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.2|10392.2|4841
1754298600000|2025-08-04 09:10:00|10395.3|10393.3|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|4632
1754298900000|2025-08-04 09:15:00|10395.3|10393.3|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|2715
1754299200000|2025-08-04 09:20:00|10395.7|10393.7|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|2794
1754299500000|2025-08-04 09:25:00|10394.6|10392.6|10395.3|10393.3|10395.7|10393.7|10394.6|10392.6|2786
1754299800000|2025-08-04 09:30:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|2061
1754300100000|2025-08-04 09:35:00|10395.3|10393.3|10396.1|10394.1|10396.5|10394.5|10395.3|10393.3|1626
1754300400000|2025-08-04 09:40:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|1788
1754300700000|2025-08-04 09:45:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|1722
1754301000000|2025-08-04 09:50:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|420
1754301300000|2025-08-04 09:55:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|234
1754301600000|2025-08-04 10:00:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.1|10394.1|1221
1754301900000|2025-08-04 10:05:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|815
1754302200000|2025-08-04 10:10:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.3|10395.3|2091
1754302500000|2025-08-04 10:15:00|10398.1|10396.1|10397.3|10395.3|10398.1|10396.1|10397.3|10395.3|896
1754302800000|2025-08-04 10:20:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|390
1754303100000|2025-08-04 10:25:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|857
1754303400000|2025-08-04 10:30:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.1|10396.1|1133
1754303700000|2025-08-04 10:35:00|||||||||1448
1754304000000|2025-08-04 10:40:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.5|10396.5|978
1754304300000|2025-08-04 10:45:00|10398.5|10396.5|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|1114
1754304600000|2025-08-04 10:50:00|10399.6|10397.6|10400|10398|10400|10398|10399.2|10397.2|2130
1754304900000|2025-08-04 10:55:00|10399.6|10397.6|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|1258
1754305200000|2025-08-04 11:00:00|10400.8|10398.8|10401.2|10399.2|10401.6|10399.6|10400.4|10398.4|2407
1754305500000|2025-08-04 11:05:00|10400.8|10398.8|10400.4|10398.4|10401.6|10399.6|10400|10398|1071
1754305800000|2025-08-04 11:10:00|10400.8|10398.8|10401.6|10399.6|10401.6|10399.6|10400.8|10398.8|1039
1754306100000|2025-08-04 11:15:00|10402|10400|10402|10400|10402.4|10400.4|10401.6|10399.6|4380
1754306400000|2025-08-04 11:20:00|10401.8|10399.8|10401.2|10399.2|10402|10400|10401.2|10399.2|712
1754306700000|2025-08-04 11:25:00|10400.8|10398.8|10401.2|10399.2|10401.6|10399.6|10400.8|10398.8|2235
1754307000000|2025-08-04 11:30:00|10400.8|10398.8|10399.6|10397.6|10400.8|10398.8|10399.2|10397.2|4337
1754307300000|2025-08-04 11:35:00|10399.2|10397.2|10399.2|10397.2|10400|10398|10399.2|10397.2|2693
1754307600000|2025-08-04 11:40:00|10399.6|10397.6|10398.9|10396.9|10399.6|10397.6|10398.5|10396.5|7691
1754307900000|2025-08-04 11:45:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|2963
1754308200000|2025-08-04 11:50:00|10398.5|10396.5|10400.4|10398.4|10400.4|10398.4|10398.1|10396.1|3274
1754308500000|2025-08-04 11:55:00|10400|10398|10400|10398|10400.4|10398.4|10399.6|10397.6|3314
1754308800000|2025-08-04 12:00:00|10400.4|10398.4|10399.6|10397.6|10400.4|10398.4|10399.2|10397.2|4048
1754309100000|2025-08-04 12:05:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|2112
1754309400000|2025-08-04 12:10:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1269
1754309700000|2025-08-04 12:15:00|10399.6|10397.6|10400|10398|10400|10398|10399.2|10397.2|1833
1754310000000|2025-08-04 12:20:00|10399.6|10397.6|10402.4|10400.4|10402.4|10400.4|10399.6|10397.6|6786
1754310300000|2025-08-04 12:25:00|10402|10400|10403.1|10401.1|10403.1|10401.1|10402|10400|5914
1754310600000|2025-08-04 12:30:00|10402.8|10400.8|10404.3|10402.3|10404.3|10402.3|10402.8|10400.8|4428
1754310900000|2025-08-04 12:35:00|10403.9|10401.9|10403.9|10401.9|10403.9|10401.9|10403.1|10401.1|3113
1754311200000|2025-08-04 12:40:00|10403.5|10401.5|10403.9|10401.9|10404.3|10402.3|10403.5|10401.5|3347
1754311500000|2025-08-04 12:45:00|10404.3|10402.3|10403.9|10401.9|10404.7|10402.7|10403.9|10401.9|2229
1754311800000|2025-08-04 12:50:00|10404.3|10402.3|10403.5|10401.5|10404.3|10402.3|10403.5|10401.5|2220
1754312100000|2025-08-04 12:55:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|4147
1754312400000|2025-08-04 13:00:00|10402.4|10400.4|10403.1|10401.1|10403.1|10401.1|10402.4|10400.4|3130
1754312700000|2025-08-04 13:05:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|3384
1754313000000|2025-08-04 13:10:00|10403.1|10401.1|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|1742
1754313300000|2025-08-04 13:15:00|10402.4|10400.4|10400.8|10398.8|10402.4|10400.4|10400.8|10398.8|4345
1754313600000|2025-08-04 13:20:00|10400.4|10398.4|10399.6|10397.6|10400.8|10398.8|10399.6|10397.6|2279
1754313900000|2025-08-04 13:25:00|10400|10398|10400|10398|10400.8|10398.8|10400|10398|2971
1754314200000|2025-08-04 13:30:00|10399.6|10397.6|10398.1|10396.1|10400.8|10398.8|10398.1|10396.1|4647
1754314500000|2025-08-04 13:35:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10396.5|10394.5|4388
1754314800000|2025-08-04 13:40:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|3621
1754315100000|2025-08-04 13:45:00|10397.7|10395.7|10397.3|10395.3|10398.1|10396.1|10396.9|10394.9|3193
1754315400000|2025-08-04 13:50:00|10396.9|10394.9|10397.7|10395.7|10398.5|10396.5|10396.5|10394.5|2460
1754315700000|2025-08-04 13:55:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10396.9|10394.9|1996
1754316000000|2025-08-04 14:00:00|10398.1|10396.1|10397.7|10395.7|10398.5|10396.5|10397.7|10395.7|4551
1754316300000|2025-08-04 14:05:00|10397.9|10395.9|10399.2|10397.2|10399.2|10397.2|10397.7|10395.7|2854
1754316600000|2025-08-04 14:10:00|10398.9|10396.9|10397.3|10395.3|10399.2|10397.2|10397.3|10395.3|5393
1754316900000|2025-08-04 14:15:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|2856
1754317200000|2025-08-04 14:20:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.1|10394.1|2320
1754317500000|2025-08-04 14:25:00|10396.5|10394.5|10397.3|10395.3|10398.1|10396.1|10396.5|10394.5|5780
1754317800000|2025-08-04 14:30:00|10397.7|10395.7|10396.5|10394.5|10397.7|10395.7|10396.5|10394.5|1368
1754318100000|2025-08-04 14:35:00|10396.9|10394.9|10395.3|10393.3|10396.9|10394.9|10395.3|10393.3|3011
1754318400000|2025-08-04 14:40:00|10395.7|10393.7|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|3593
1754318700000|2025-08-04 14:45:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|4631
1754319000000|2025-08-04 14:50:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|3193
1754319300000|2025-08-04 14:55:00|10394.6|10392.6|10395.3|10393.3|10395.7|10393.7|10394.6|10392.6|2366
1754319600000|2025-08-04 15:00:00|10394.9|10392.9|10395.3|10393.3|10396.1|10394.1|10394.9|10392.9|3849
1754319900000|2025-08-04 15:05:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|1755
1754320200000|2025-08-04 15:10:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|2655
1754320500000|2025-08-04 15:15:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1845
1754320800000|2025-08-04 15:20:00|10394.9|10392.9|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|1932
1754321100000|2025-08-04 15:25:00|10394.9|10392.9|10395.3|10393.3|10395.7|10393.7|10394.6|10392.6|2016
1754321400000|2025-08-04 15:30:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|972
1754321700000|2025-08-04 15:35:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|5892
1754322000000|2025-08-04 15:40:00|10396.9|10394.9|10398.1|10396.1|10398.1|10396.1|10396.9|10394.9|3575
1754322300000|2025-08-04 15:45:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|5514
1754322600000|2025-08-04 15:50:00|10398.5|10396.5|10398.1|10396.1|10398.9|10396.9|10398.1|10396.1|1915
1754322900000|2025-08-04 15:55:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.1|10396.1|1563
1754323200000|2025-08-04 16:00:00|10398.9|10396.9|10398.9|10396.9|10399.6|10397.6|10398.5|10396.5|4452
1754323500000|2025-08-04 16:05:00|10398.5|10396.5|10397.3|10395.3|10398.9|10396.9|10397.3|10395.3|2049
1754323800000|2025-08-04 16:10:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|895
1754324100000|2025-08-04 16:15:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|2880
1754324400000|2025-08-04 16:20:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|1299
1754324700000|2025-08-04 16:25:00|10396.9|10394.9|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|832
1754325000000|2025-08-04 16:30:00|10397.7|10395.7|10398.5|10396.5|10398.5|10396.5|10397.7|10395.7|721
1754325300000|2025-08-04 16:35:00|10398.9|10396.9|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|2521
1754325600000|2025-08-04 16:40:00|10399.4|10397.4|10398.9|10396.9|10399.4|10397.4|10398.5|10396.5|2314
1754325900000|2025-08-04 16:45:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|747
1754326200000|2025-08-04 16:50:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|726
1754326500000|2025-08-04 16:55:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|646
1754326800000|2025-08-04 17:00:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|297
1754327100000|2025-08-04 17:05:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|3263
1754327400000|2025-08-04 17:10:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|612
1754327700000|2025-08-04 17:15:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|140
1754328000000|2025-08-04 17:20:00|10397.9|10395.9|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|1635
1754328300000|2025-08-04 17:25:00|10397.9|10395.9|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|155
1754328600000|2025-08-04 17:30:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|1443
1754328900000|2025-08-04 17:35:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|2245
1754329200000|2025-08-04 17:40:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|619
1754329500000|2025-08-04 17:45:00|10396.9|10394.9|10399.6|10397.6|10400.4|10398.4|10396.9|10394.9|12978
1754329800000|2025-08-04 17:50:00|10400|10398|10399.6|10397.6|10400|10398|10399.2|10397.2|583
1754330100000|2025-08-04 17:55:00|10400|10398|10400.4|10398.4|10400.8|10398.8|10400|10398|2270
1754330400000|2025-08-04 18:00:00|10400|10398|10400|10398|10400|10398|10400|10398|1125
1754330700000|2025-08-04 18:05:00|10400.4|10398.4|10401.2|10399.2|10401.2|10399.2|10400|10398|2274
1754331000000|2025-08-04 18:10:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1198
1754331300000|2025-08-04 18:15:00|10400.4|10398.4|10400|10398|10400.8|10398.8|10400|10398|1131
1754331600000|2025-08-04 18:20:00|||||||||448
1754331900000|2025-08-04 18:25:00|10399.6|10397.6|10398.9|10396.9|10399.6|10397.6|10398.5|10396.5|5524
1754332200000|2025-08-04 18:30:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|545
1754332500000|2025-08-04 18:35:00|10399.4|10397.4|10400|10398|10400|10398|10399.4|10397.4|1772
1754332800000|2025-08-04 18:40:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|738
1754333100000|2025-08-04 18:45:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|1172
1754333400000|2025-08-04 18:50:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|1351
1754333700000|2025-08-04 18:55:00|10400|10398|10401.2|10399.2|10401.2|10399.2|10400|10398|4489
1754334000000|2025-08-04 19:00:00|10401.6|10399.6|10402|10400|10402|10400|10401.6|10399.6|2794
1754334300000|2025-08-04 19:05:00|10401.6|10399.6|10402|10400|10402.8|10400.8|10401.6|10399.6|5738
1754334600000|2025-08-04 19:10:00|10401.6|10399.6|10400.4|10398.4|10401.6|10399.6|10400.4|10398.4|1627
1754334900000|2025-08-04 19:15:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|1659
1754335200000|2025-08-04 19:20:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|1625
1754335500000|2025-08-04 19:25:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|729
1754335800000|2025-08-04 19:30:00|10399.4|10397.4|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|8372
1754336100000|2025-08-04 19:35:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|1141
1754336400000|2025-08-04 19:40:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|1069
1754336700000|2025-08-04 19:45:00|||||||||1068
1754337000000|2025-08-04 19:50:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|963
1754337300000|2025-08-04 19:55:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|1636
1754337600000|2025-08-04 20:00:00|10399.6|10397.6|10399.2|10397.2|10400|10398|10398.9|10396.9|3718
1754337900000|2025-08-04 20:05:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|850
1754338200000|2025-08-04 20:10:00|10399.6|10397.6|10401.2|10399.2|10401.2|10399.2|10399.6|10397.6|3797
1754338500000|2025-08-04 20:15:00|10401.6|10399.6|10402|10400|10402.4|10400.4|10401.6|10399.6|4899
1754338800000|2025-08-04 20:20:00|10401.8|10399.8|10402|10400|10402|10400|10401.6|10399.6|1949
1754339100000|2025-08-04 20:25:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10401.6|10399.6|2008
1754339400000|2025-08-04 20:30:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|731
1754339700000|2025-08-04 20:35:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.2|10399.2|1557
1754340000000|2025-08-04 20:40:00|10402|10400|10402|10400|10402|10400|10401.6|10399.6|1598
1754340300000|2025-08-04 20:45:00|10401.6|10399.6|10402|10400|10402|10400|10401.6|10399.6|1379
1754340600000|2025-08-04 20:50:00|10401.6|10399.6|10402|10400|10402|10400|10401.6|10399.6|1682
1754340900000|2025-08-04 20:55:00|10402.4|10400.4|10402|10400|10402.4|10400.4|10402|10400|921
1754344800000|2025-08-04 22:00:00|10401.8|10399.8|10402|10400|10402|10400|10401.6|10399.6|213
1754345100000|2025-08-04 22:05:00|10402.2|10400.2|10402.4|10400.4|10402.4|10400.4|10402.2|10400.2|92
1754345400000|2025-08-04 22:10:00|||||||||101
1754345700000|2025-08-04 22:15:00|||||||||13
1754346000000|2025-08-04 22:20:00|10402.6|10400.6|10402.4|10400.4|10402.6|10400.6|10402.4|10400.4|58
1754346300000|2025-08-04 22:25:00|10402.6|10400.6|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|104
1754346600000|2025-08-04 22:30:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|688
1754346900000|2025-08-04 22:35:00|||||||||6
1754347200000|2025-08-04 22:40:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10402|10400|184
1754347500000|2025-08-04 22:45:00|10402.8|10400.8|10402.8|10400.8|10402.8|10400.8|10402.6|10400.6|49
1754348100000|2025-08-04 22:55:00|10402.4|10400.4|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|129
1754348400000|2025-08-04 23:00:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|13
1754348700000|2025-08-04 23:05:00|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|10403.5|10401.5|54
1754349000000|2025-08-04 23:10:00|10403.9|10401.9|10404.3|10402.3|10404.3|10402.3|10403.9|10401.9|1586
1754349300000|2025-08-04 23:15:00|10404.7|10402.7|10404.3|10402.3|10404.7|10402.7|10403.9|10401.9|1057
1754349600000|2025-08-04 23:20:00|10404.1|10402.1|10403.9|10401.9|10404.1|10402.1|10403.9|10401.9|267
1754349900000|2025-08-04 23:25:00|10403.7|10401.7|10403.5|10401.5|10403.7|10401.7|10403.5|10401.5|114
1754350200000|2025-08-04 23:30:00|10403.9|10401.9|10403.9|10401.9|10404.1|10402.1|10403.9|10401.9|193
1754350500000|2025-08-04 23:35:00|10403.5|10401.5|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|655
1754350800000|2025-08-04 23:40:00|10402.8|10400.8|10402.8|10400.8|10403.1|10401.1|10402.4|10400.4|725
1754351100000|2025-08-04 23:45:00|10402.4|10400.4|10402.8|10400.8|10402.8|10400.8|10402.4|10400.4|63
1754351400000|2025-08-04 23:50:00|10403.1|10401.1|10402.8|10400.8|10403.1|10401.1|10402.8|10400.8|111
1754351700000|2025-08-04 23:55:00|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|10403.1|10401.1|21
1754352000000|2025-08-05 00:00:00|10402.8|10400.8|10403.9|10401.9|10403.9|10401.9|10402.8|10400.8|416
1754352300000|2025-08-05 00:05:00|10403.5|10401.5|10403.5|10401.5|10403.9|10401.9|10403.5|10401.5|264
1754352600000|2025-08-05 00:10:00|10403.1|10401.1|10403.1|10401.1|10403.5|10401.5|10403.1|10401.1|505
1754352900000|2025-08-05 00:15:00|10403.5|10401.5|10402.8|10400.8|10403.5|10401.5|10402.8|10400.8|170
1754353200000|2025-08-05 00:20:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|74
1754353500000|2025-08-05 00:25:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10402|10400|653
1754353800000|2025-08-05 00:30:00|10402|10400|10402|10400|10402|10400|10402|10400|193
1754354100000|2025-08-05 00:35:00|10401.6|10399.6|10401.2|10399.2|10402|10400|10401.2|10399.2|1119
1754354400000|2025-08-05 00:40:00|10400.8|10398.8|10399.6|10397.6|10400.8|10398.8|10399.6|10397.6|1041
1754354700000|2025-08-05 00:45:00|10400|10398|10400|10398|10400.8|10398.8|10399.6|10397.6|751
1754355000000|2025-08-05 00:50:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|371
1754355300000|2025-08-05 00:55:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|68
1754355600000|2025-08-05 01:00:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.2|10398.2|260
1754355900000|2025-08-05 01:05:00|10400|10398|10400|10398|10400|10398|10399.6|10397.6|265
1754356200000|2025-08-05 01:10:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|347
1754356500000|2025-08-05 01:15:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|450
1754356800000|2025-08-05 01:20:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|378
1754357100000|2025-08-05 01:25:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|234
1754357400000|2025-08-05 01:30:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|281
1754357700000|2025-08-05 01:35:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|458
1754358000000|2025-08-05 01:40:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|311
1754358300000|2025-08-05 01:45:00|||||||||8
1754358600000|2025-08-05 01:50:00|10399.2|10397.2|10398.9|10396.9|10399.6|10397.6|10398.9|10396.9|479
1754358900000|2025-08-05 01:55:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|1404
1754359200000|2025-08-05 02:00:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10398.1|10396.1|394
1754359500000|2025-08-05 02:05:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|406
1754359800000|2025-08-05 02:10:00|||||||||32
1754360100000|2025-08-05 02:15:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|720
1754360700000|2025-08-05 02:25:00|10398.5|10396.5|10398.5|10396.5|10398.7|10396.7|10398.5|10396.5|712
1754361000000|2025-08-05 02:30:00|10398.1|10396.1|10398.1|10396.1|10398.3|10396.3|10398.1|10396.1|556
1754361300000|2025-08-05 02:35:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|2627
1754361600000|2025-08-05 02:40:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|548
1754361900000|2025-08-05 02:45:00|||||||||162
1754362200000|2025-08-05 02:50:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|3580
1754362500000|2025-08-05 02:55:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|635
1754362800000|2025-08-05 03:00:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|204
1754363100000|2025-08-05 03:05:00|||||||||560
1754363400000|2025-08-05 03:10:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|93
1754363700000|2025-08-05 03:15:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|1411
1754364000000|2025-08-05 03:20:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|148
1754364300000|2025-08-05 03:25:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|198
1754364600000|2025-08-05 03:30:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|409
1754364900000|2025-08-05 03:35:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|416
1754365200000|2025-08-05 03:40:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|221
1754365500000|2025-08-05 03:45:00|||||||||68
1754365800000|2025-08-05 03:50:00|||||||||20
1754366100000|2025-08-05 03:55:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|330
1754366400000|2025-08-05 04:00:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|223
1754366700000|2025-08-05 04:05:00|||||||||106
1754367000000|2025-08-05 04:10:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|147
1754367300000|2025-08-05 04:15:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|156
1754367600000|2025-08-05 04:20:00|||||||||11
1754367900000|2025-08-05 04:25:00|||||||||128
1754368200000|2025-08-05 04:30:00|||||||||8
1754368500000|2025-08-05 04:35:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|2214
1754368800000|2025-08-05 04:40:00|||||||||476
1754369100000|2025-08-05 04:45:00|10397.3|10395.3|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|303
1754369400000|2025-08-05 04:50:00|10397.5|10395.5|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|316
1754369700000|2025-08-05 04:55:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|684
1754370000000|2025-08-05 05:00:00|||||||||114
1754370300000|2025-08-05 05:05:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|101
1754370600000|2025-08-05 05:10:00|||||||||286
1754370900000|2025-08-05 05:15:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|732
1754371200000|2025-08-05 05:20:00|10397.9|10395.9|10397.7|10395.7|10397.9|10395.9|10397.7|10395.7|777
1754371500000|2025-08-05 05:25:00|||||||||2
1754371800000|2025-08-05 05:30:00|10397.5|10395.5|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|269
1754372100000|2025-08-05 05:35:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|495
1754372400000|2025-08-05 05:40:00|10396.7|10394.7|10396.5|10394.5|10396.7|10394.7|10396.5|10394.5|151
1754372700000|2025-08-05 05:45:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.7|10394.7|334
1754373000000|2025-08-05 05:50:00|10396.7|10394.7|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|610
1754373300000|2025-08-05 05:55:00|||||||||721
1754373600000|2025-08-05 06:00:00|10397.1|10395.1|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|863
1754373900000|2025-08-05 06:05:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|508
1754374200000|2025-08-05 06:10:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|813
1754374500000|2025-08-05 06:15:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|817
1754374800000|2025-08-05 06:20:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|133
1754375100000|2025-08-05 06:25:00|||||||||175
1754375400000|2025-08-05 06:30:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|281
1754375700000|2025-08-05 06:35:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|204
1754376000000|2025-08-05 06:40:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|149
1754376300000|2025-08-05 06:45:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|67
1754376600000|2025-08-05 06:50:00|||||||||111
1754376900000|2025-08-05 06:55:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|439
1754377200000|2025-08-05 07:00:00|10396.9|10394.9|10398.1|10396.1|10398.5|10396.5|10396.5|10394.5|2095
1754377500000|2025-08-05 07:05:00|10398.5|10396.5|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|816
1754377800000|2025-08-05 07:10:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|512
1754378100000|2025-08-05 07:15:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|748
1754378400000|2025-08-05 07:20:00|10398.1|10396.1|10397.3|10395.3|10398.1|10396.1|10397.3|10395.3|1036
1754378700000|2025-08-05 07:25:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|522
1754379000000|2025-08-05 07:30:00|10397.5|10395.5|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|1459
1754379300000|2025-08-05 07:35:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|675
1754379600000|2025-08-05 07:40:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|652
1754379900000|2025-08-05 07:45:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|610
1754380200000|2025-08-05 07:50:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|583
1754380500000|2025-08-05 07:55:00|||||||||214
1754380800000|2025-08-05 08:00:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|229
1754381100000|2025-08-05 08:05:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|835
1754381400000|2025-08-05 08:10:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|374
1754381700000|2025-08-05 08:15:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|1307
1754382000000|2025-08-05 08:20:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|1370
1754382300000|2025-08-05 08:25:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|1540
1754382600000|2025-08-05 08:30:00|10395.9|10393.9|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|1275
1754382900000|2025-08-05 08:35:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|274
1754383200000|2025-08-05 08:40:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|509
1754383500000|2025-08-05 08:45:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|679
1754383800000|2025-08-05 08:50:00|||||||||64
1754384100000|2025-08-05 08:55:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|455
1754384400000|2025-08-05 09:00:00|10395.9|10393.9|10396.1|10394.1|10396.3|10394.3|10395.7|10393.7|727
1754384700000|2025-08-05 09:05:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|985
1754385000000|2025-08-05 09:10:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|630
1754385300000|2025-08-05 09:15:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|442
1754385600000|2025-08-05 09:20:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|190
1754385900000|2025-08-05 09:25:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|182
1754386200000|2025-08-05 09:30:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|901
1754386500000|2025-08-05 09:35:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|856
1754386800000|2025-08-05 09:40:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|1384
1754387100000|2025-08-05 09:45:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|784
1754387400000|2025-08-05 09:50:00|10396.5|10394.5|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|1054
1754387700000|2025-08-05 09:55:00|||||||||142
1754388000000|2025-08-05 10:00:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|530
1754388300000|2025-08-05 10:05:00|||||||||127
1754388600000|2025-08-05 10:10:00|10396.9|10394.9|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|1129
1754388900000|2025-08-05 10:15:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|144
1754389200000|2025-08-05 10:20:00|10396.3|10394.3|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|171
1754389500000|2025-08-05 10:25:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|321
1754389800000|2025-08-05 10:30:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|219
1754390100000|2025-08-05 10:35:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|1181
1754390400000|2025-08-05 10:40:00|10396.5|10394.5|10397.3|10395.3|10397.3|10395.3|10396.5|10394.5|589
1754390700000|2025-08-05 10:45:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|537
1754391000000|2025-08-05 10:50:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|910
1754391300000|2025-08-05 10:55:00|10396.9|10394.9|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|893
1754391600000|2025-08-05 11:00:00|10396.1|10394.1|10394.9|10392.9|10396.1|10394.1|10394.9|10392.9|3014
1754391900000|2025-08-05 11:05:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|1760
1754392200000|2025-08-05 11:10:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|911
1754392500000|2025-08-05 11:15:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|312
1754392800000|2025-08-05 11:20:00|10396.1|10394.1|10396.9|10394.9|10397.3|10395.3|10396.1|10394.1|2244
1754393100000|2025-08-05 11:25:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|821
1754393400000|2025-08-05 11:30:00|10395.7|10393.7|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|949
1754393700000|2025-08-05 11:35:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|1707
1754394000000|2025-08-05 11:40:00|10396.3|10394.3|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|2772
1754394300000|2025-08-05 11:45:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|1384
1754394600000|2025-08-05 11:50:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|2497
1754394900000|2025-08-05 11:55:00|10394.9|10392.9|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|1089
1754395200000|2025-08-05 12:00:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|1898
1754395500000|2025-08-05 12:05:00|10395.7|10393.7|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|1184
1754395800000|2025-08-05 12:10:00|10396.1|10394.1|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|1480
1754396100000|2025-08-05 12:15:00|10395.9|10393.9|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|1710
1754396400000|2025-08-05 12:20:00|10396.9|10394.9|10397.3|10395.3|10397.7|10395.7|10396.5|10394.5|1841
1754396700000|2025-08-05 12:25:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10396.9|10394.9|2853
1754397000000|2025-08-05 12:30:00|10397.1|10395.1|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|2717
1754397300000|2025-08-05 12:35:00|10397.3|10395.3|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|1915
1754397600000|2025-08-05 12:40:00|10397.3|10395.3|10397.7|10395.7|10398.1|10396.1|10397.3|10395.3|5504
1754397900000|2025-08-05 12:45:00|10397.3|10395.3|10398.1|10396.1|10398.5|10396.5|10397.3|10395.3|2705
1754398200000|2025-08-05 12:50:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10396.9|10394.9|4152
1754398500000|2025-08-05 12:55:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.3|10395.3|1124
1754398800000|2025-08-05 13:00:00|10398.1|10396.1|10396.9|10394.9|10398.1|10396.1|10396.9|10394.9|2254
1754399100000|2025-08-05 13:05:00|10396.5|10394.5|10395.7|10393.7|10396.9|10394.9|10395.7|10393.7|4470
1754399400000|2025-08-05 13:10:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|1924
1754399700000|2025-08-05 13:15:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|2162
1754400000000|2025-08-05 13:20:00|10394.9|10392.9|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|1317
1754400300000|2025-08-05 13:25:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|5854
1754400600000|2025-08-05 13:30:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|3510
1754400900000|2025-08-05 13:35:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|1112
1754401200000|2025-08-05 13:40:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.2|10392.2|3010
1754401500000|2025-08-05 13:45:00|10395.3|10393.3|10394.2|10392.2|10395.3|10393.3|10393.8|10391.8|5291
1754401800000|2025-08-05 13:50:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|4346
1754402100000|2025-08-05 13:55:00|10394.2|10392.2|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|4115
1754402400000|2025-08-05 14:00:00|10394.9|10392.9|10394.9|10392.9|10399.6|10397.6|10394.6|10392.6|14648
1754402700000|2025-08-05 14:05:00|10394.6|10392.6|10396.1|10394.1|10396.5|10394.5|10394.2|10392.2|5340
1754403000000|2025-08-05 14:10:00|10395.7|10393.7|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|4756
1754403300000|2025-08-05 14:15:00|10394.9|10392.9|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|5566
1754403600000|2025-08-05 14:20:00|10394.6|10392.6|10395.7|10393.7|10395.7|10393.7|10393.8|10391.8|6953
1754403900000|2025-08-05 14:25:00|10396.1|10394.1|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|3303
1754404200000|2025-08-05 14:30:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|1824
1754404500000|2025-08-05 14:35:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|3916
1754404800000|2025-08-05 14:40:00|10396.1|10394.1|10398.1|10396.1|10398.1|10396.1|10395.7|10393.7|6075
1754405100000|2025-08-05 14:45:00|10397.7|10395.7|10396.9|10394.9|10398.1|10396.1|10396.9|10394.9|3812
1754405400000|2025-08-05 14:50:00|10396.5|10394.5|10395.7|10393.7|10396.5|10394.5|10395.3|10393.3|2357
1754405700000|2025-08-05 14:55:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|4724
1754406000000|2025-08-05 15:00:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|3739
1754406300000|2025-08-05 15:05:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10393.8|10391.8|4727
1754406600000|2025-08-05 15:10:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|3247
1754406900000|2025-08-05 15:15:00|10395.1|10393.1|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|4850
1754407200000|2025-08-05 15:20:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|4110
1754407500000|2025-08-05 15:25:00|10394.2|10392.2|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|2337
1754407800000|2025-08-05 15:30:00|10394.9|10392.9|10393.4|10391.4|10394.9|10392.9|10392.6|10390.6|7524
1754408100000|2025-08-05 15:35:00|10393|10391|10393.4|10391.4|10394.6|10392.6|10393|10391|2505
1754408400000|2025-08-05 15:40:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|6350
1754408700000|2025-08-05 15:45:00|10393.8|10391.8|10393|10391|10394.2|10392.2|10393|10391|6144
1754409000000|2025-08-05 15:50:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|2911
1754409300000|2025-08-05 15:55:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|2972
1754409600000|2025-08-05 16:00:00|10393|10391|10392.2|10390.2|10393|10391|10392.2|10390.2|8855
1754409900000|2025-08-05 16:05:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|6921
1754410200000|2025-08-05 16:10:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|792
1754410500000|2025-08-05 16:15:00|10393|10391|10391.8|10389.8|10393|10391|10391.8|10389.8|1986
1754410800000|2025-08-05 16:20:00|10392.2|10390.2|10393|10391|10393|10391|10392.2|10390.2|2123
1754411100000|2025-08-05 16:25:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|2141
1754411400000|2025-08-05 16:30:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|4848
1754411700000|2025-08-05 16:35:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|2265
1754412000000|2025-08-05 16:40:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|353
1754412300000|2025-08-05 16:45:00|||||||||1465
1754412600000|2025-08-05 16:50:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|4595
1754412900000|2025-08-05 16:55:00|10393.4|10391.4|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|6588
1754413200000|2025-08-05 17:00:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393|10391|4906
1754413500000|2025-08-05 17:05:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|3842
1754413800000|2025-08-05 17:10:00|10393.6|10391.6|10393.4|10391.4|10393.6|10391.6|10393.4|10391.4|1784
1754414100000|2025-08-05 17:15:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|2133
1754414400000|2025-08-05 17:20:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|588
1754414700000|2025-08-05 17:25:00|||||||||287
1754415000000|2025-08-05 17:30:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|172
1754415300000|2025-08-05 17:35:00|||||||||63
1754415600000|2025-08-05 17:40:00|10393|10391|10393.8|10391.8|10393.8|10391.8|10393|10391|1446
1754415900000|2025-08-05 17:45:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|2516
1754416200000|2025-08-05 17:50:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1356
1754416500000|2025-08-05 17:55:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|2001
1754416800000|2025-08-05 18:00:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|678
1754417100000|2025-08-05 18:05:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393|10391|3834
1754417400000|2025-08-05 18:10:00|10393.2|10391.2|10393.4|10391.4|10393.4|10391.4|10393|10391|880
1754417700000|2025-08-05 18:15:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1476
1754418000000|2025-08-05 18:20:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1697
1754418300000|2025-08-05 18:25:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|257
1754418600000|2025-08-05 18:30:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|3868
1754418900000|2025-08-05 18:35:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|1025
1754419200000|2025-08-05 18:40:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|5824
1754419500000|2025-08-05 18:45:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|332
1754419800000|2025-08-05 18:50:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|2251
1754420100000|2025-08-05 18:55:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|2951
1754420400000|2025-08-05 19:00:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|1947
1754420700000|2025-08-05 19:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|722
1754421000000|2025-08-05 19:10:00|||||||||907
1754421300000|2025-08-05 19:15:00|||||||||795
1754421600000|2025-08-05 19:20:00|||||||||664
1754421900000|2025-08-05 19:25:00|||||||||674
1754422200000|2025-08-05 19:30:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|1360
1754422500000|2025-08-05 19:35:00|||||||||3073
1754422800000|2025-08-05 19:40:00|||||||||706
1754423100000|2025-08-05 19:45:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|2165
1754423400000|2025-08-05 19:50:00|||||||||151
1754423700000|2025-08-05 19:55:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|2319
1754424000000|2025-08-05 20:00:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|2151
1754424300000|2025-08-05 20:05:00|||||||||1049
1754424600000|2025-08-05 20:10:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1376
1754424900000|2025-08-05 20:15:00|||||||||118
1754425200000|2025-08-05 20:20:00|||||||||790
1754425500000|2025-08-05 20:25:00|||||||||273
1754425800000|2025-08-05 20:30:00|10393|10391|10393|10391|10393|10391|10393|10391|1375
1754426100000|2025-08-05 20:35:00|||||||||448
1754426400000|2025-08-05 20:40:00|||||||||853
1754426700000|2025-08-05 20:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|562
1754427000000|2025-08-05 20:50:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|1268
1754427300000|2025-08-05 20:55:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|2105
1754431200000|2025-08-05 22:00:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|588
1754431500000|2025-08-05 22:05:00|||||||||213
1754431800000|2025-08-05 22:10:00|||||||||192
1754432100000|2025-08-05 22:15:00|||||||||41
1754432400000|2025-08-05 22:20:00|||||||||5
1754432700000|2025-08-05 22:25:00|||||||||26
1754433000000|2025-08-05 22:30:00|||||||||113
1754433300000|2025-08-05 22:35:00|10392.8|10390.8|10393|10391|10393|10391|10392.8|10390.8|370
1754433600000|2025-08-05 22:40:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|399
1754433900000|2025-08-05 22:45:00|||||||||7
1754434200000|2025-08-05 22:50:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|520
1754434500000|2025-08-05 22:55:00|||||||||106
1754434800000|2025-08-05 23:00:00|||||||||62
1754435100000|2025-08-05 23:05:00|||||||||9
1754435400000|2025-08-05 23:10:00|||||||||5
1754435700000|2025-08-05 23:15:00|||||||||13
1754436000000|2025-08-05 23:20:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|913
1754436300000|2025-08-05 23:25:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|73
1754436600000|2025-08-05 23:30:00|||||||||8
1754436900000|2025-08-05 23:35:00|10393|10391|10392.2|10390.2|10393|10391|10392.2|10390.2|923
1754437200000|2025-08-05 23:40:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|503
1754437500000|2025-08-05 23:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|192
1754437800000|2025-08-05 23:50:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|83
1754438100000|2025-08-05 23:55:00|||||||||67
1754438400000|2025-08-06 00:00:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|841
1754438700000|2025-08-06 00:05:00|||||||||425
1754439000000|2025-08-06 00:10:00|||||||||53
1754439300000|2025-08-06 00:15:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|277
1754439600000|2025-08-06 00:20:00|||||||||19
1754439900000|2025-08-06 00:25:00|||||||||367
1754440200000|2025-08-06 00:30:00|||||||||13
1754440500000|2025-08-06 00:35:00|||||||||25
1754440800000|2025-08-06 00:40:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|336
1754441100000|2025-08-06 00:45:00|||||||||238
1754441400000|2025-08-06 00:50:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|106
1754441700000|2025-08-06 00:55:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|391
1754442000000|2025-08-06 01:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|463
1754442300000|2025-08-06 01:05:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|664
1754442600000|2025-08-06 01:10:00|10391.6|10389.6|10391.8|10389.8|10391.8|10389.8|10391.6|10389.6|6
1754442900000|2025-08-06 01:15:00|||||||||422
1754443200000|2025-08-06 01:20:00|||||||||37
1754443500000|2025-08-06 01:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|321
1754443800000|2025-08-06 01:30:00|||||||||7
1754444100000|2025-08-06 01:35:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|326
1754444400000|2025-08-06 01:40:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|454
1754444700000|2025-08-06 01:45:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|415
1754445000000|2025-08-06 01:50:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|294
1754445300000|2025-08-06 01:55:00|||||||||138
1754445600000|2025-08-06 02:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|828
1754445900000|2025-08-06 02:05:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|98
1754446200000|2025-08-06 02:10:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|172
1754446500000|2025-08-06 02:15:00|||||||||196
1754446800000|2025-08-06 02:20:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|394
1754447100000|2025-08-06 02:25:00|||||||||100
1754447400000|2025-08-06 02:30:00|||||||||63
1754447700000|2025-08-06 02:35:00|||||||||40
1754448000000|2025-08-06 02:40:00|||||||||100
1754448300000|2025-08-06 02:45:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|473
1754448600000|2025-08-06 02:50:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1112
1754448900000|2025-08-06 02:55:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|332
1754449200000|2025-08-06 03:00:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|252
1754449500000|2025-08-06 03:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|148
1754449800000|2025-08-06 03:10:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|48
1754450100000|2025-08-06 03:15:00|10391.4|10389.4|10391.6|10389.6|10391.6|10389.6|10391.4|10389.4|172
1754450400000|2025-08-06 03:20:00|10391.4|10389.4|10391.6|10389.6|10391.6|10389.6|10391.4|10389.4|4
1754450700000|2025-08-06 03:25:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|0
1754451000000|2025-08-06 03:30:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|113
1754451300000|2025-08-06 03:35:00|||||||||25
1754451600000|2025-08-06 03:40:00|||||||||19
1754451900000|2025-08-06 03:45:00|||||||||266
1754452200000|2025-08-06 03:50:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|374
1754452500000|2025-08-06 03:55:00|||||||||2
1754452800000|2025-08-06 04:00:00|||||||||1187
1754453100000|2025-08-06 04:05:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|642
1754453400000|2025-08-06 04:10:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|300
1754453700000|2025-08-06 04:15:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1328
1754454000000|2025-08-06 04:20:00|||||||||138
1754454300000|2025-08-06 04:25:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|507
1754454600000|2025-08-06 04:30:00|||||||||4
1754454900000|2025-08-06 04:35:00|||||||||178
1754455200000|2025-08-06 04:40:00|||||||||8
1754455500000|2025-08-06 04:45:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|634
1754455800000|2025-08-06 04:50:00|||||||||1
1754456100000|2025-08-06 04:55:00|||||||||46
1754456400000|2025-08-06 05:00:00|||||||||17
1754456700000|2025-08-06 05:05:00|||||||||3
1754457000000|2025-08-06 05:10:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|302
1754457300000|2025-08-06 05:15:00|||||||||261
1754457600000|2025-08-06 05:20:00|||||||||20
1754457900000|2025-08-06 05:25:00|10391|10389|10391|10389|10391|10389|10391|10389|1217
1754458200000|2025-08-06 05:30:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|375
1754458500000|2025-08-06 05:35:00|||||||||15
1754458800000|2025-08-06 05:40:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|730
1754459100000|2025-08-06 05:45:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|359
1754459700000|2025-08-06 05:55:00|||||||||29
1754460000000|2025-08-06 06:00:00|||||||||64
1754460300000|2025-08-06 06:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|192
1754460600000|2025-08-06 06:10:00|10391|10389|10391|10389|10391|10389|10391|10389|104
1754460900000|2025-08-06 06:15:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|240
1754461200000|2025-08-06 06:20:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|152
1754461500000|2025-08-06 06:25:00|10390.3|10388.3|10390.3|10388.3|10390.5|10388.5|10390.3|10388.3|424
1754461800000|2025-08-06 06:30:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.7|10387.7|804
1754462100000|2025-08-06 06:35:00|||||||||440
1754462400000|2025-08-06 06:40:00|||||||||279
1754462700000|2025-08-06 06:45:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|71
1754463000000|2025-08-06 06:50:00|||||||||134
1754463300000|2025-08-06 06:55:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|670
1754463600000|2025-08-06 07:00:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|573
1754463900000|2025-08-06 07:05:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|2328
1754464200000|2025-08-06 07:10:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|345
1754464500000|2025-08-06 07:15:00|||||||||318
1754464800000|2025-08-06 07:20:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1073
1754465100000|2025-08-06 07:25:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|214
1754465400000|2025-08-06 07:30:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|2331
1754465700000|2025-08-06 07:35:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|661
1754466000000|2025-08-06 07:40:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|1157
1754466300000|2025-08-06 07:45:00|10389.3|10387.3|10389.5|10387.5|10389.5|10387.5|10389.3|10387.3|2205
1754466600000|2025-08-06 07:50:00|||||||||636
1754466900000|2025-08-06 07:55:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1298
1754467200000|2025-08-06 08:00:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1034
1754467500000|2025-08-06 08:05:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|581
1754467800000|2025-08-06 08:10:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|501
1754468100000|2025-08-06 08:15:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1315
1754468400000|2025-08-06 08:20:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|166
1754468700000|2025-08-06 08:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|328
1754469000000|2025-08-06 08:30:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|394
1754469300000|2025-08-06 08:35:00|||||||||69
1754469600000|2025-08-06 08:40:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|430
1754469900000|2025-08-06 08:45:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|966
1754470200000|2025-08-06 08:50:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|166
1754470500000|2025-08-06 08:55:00|||||||||114
1754470800000|2025-08-06 09:00:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|435
1754471100000|2025-08-06 09:05:00|10389.3|10387.3|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|1191
1754471400000|2025-08-06 09:10:00|||||||||360
1754471700000|2025-08-06 09:15:00|||||||||198
1754472000000|2025-08-06 09:20:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|280
1754472300000|2025-08-06 09:25:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2298
1754472600000|2025-08-06 09:30:00|||||||||47
1754472900000|2025-08-06 09:35:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|327
1754473200000|2025-08-06 09:40:00|||||||||332
1754473500000|2025-08-06 09:45:00|10390.5|10388.5|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1117
1754473800000|2025-08-06 09:50:00|||||||||49
1754474100000|2025-08-06 09:55:00|||||||||27
1754474400000|2025-08-06 10:00:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1268
1754474700000|2025-08-06 10:05:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1133
1754475000000|2025-08-06 10:10:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|76
1754475300000|2025-08-06 10:15:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|912
1754475600000|2025-08-06 10:20:00|||||||||476
1754475900000|2025-08-06 10:25:00|10390.8|10388.8|10390.6|10388.6|10390.8|10388.8|10390.3|10388.3|397
1754476200000|2025-08-06 10:30:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|665
1754476500000|2025-08-06 10:35:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|145
1754476800000|2025-08-06 10:40:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|166
1754477100000|2025-08-06 10:45:00|10391|10389|10391|10389|10391|10389|10391|10389|859
1754477400000|2025-08-06 10:50:00|||||||||316
1754477700000|2025-08-06 10:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|103
1754478000000|2025-08-06 11:00:00|10390.8|10388.8|10390.6|10388.6|10391|10389|10390.6|10388.6|592
1754478300000|2025-08-06 11:05:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|354
1754478600000|2025-08-06 11:10:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|460
1754478900000|2025-08-06 11:15:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|229
1754479200000|2025-08-06 11:20:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|279
1754479500000|2025-08-06 11:25:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|257
1754479800000|2025-08-06 11:30:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|1456
1754480100000|2025-08-06 11:35:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1805
1754480400000|2025-08-06 11:40:00|10391.6|10389.6|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|190
1754480700000|2025-08-06 11:45:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|429
1754481000000|2025-08-06 11:50:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|649
1754481300000|2025-08-06 11:55:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|573
1754481600000|2025-08-06 12:00:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10390.6|10388.6|873
1754481900000|2025-08-06 12:05:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|1106
1754482200000|2025-08-06 12:10:00|||||||||197
1754482500000|2025-08-06 12:15:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1581
1754482800000|2025-08-06 12:20:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|3465
1754483100000|2025-08-06 12:25:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1112
1754483400000|2025-08-06 12:30:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|1612
1754483700000|2025-08-06 12:35:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1914
1754484000000|2025-08-06 12:40:00|10392|10390|10391.4|10389.4|10392|10390|10391|10389|2118
1754484300000|2025-08-06 12:45:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|2224
1754484600000|2025-08-06 12:50:00|10391|10389|10391|10389|10391|10389|10390.3|10388.3|2683
1754484900000|2025-08-06 12:55:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391|10389|4093
1754485200000|2025-08-06 13:00:00|10391.8|10389.8|10392.6|10390.6|10393|10391|10391.8|10389.8|5173
1754485500000|2025-08-06 13:05:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|1402
1754485800000|2025-08-06 13:10:00|10392.2|10390.2|10393|10391|10393|10391|10392.2|10390.2|2563
1754486100000|2025-08-06 13:15:00|10392.6|10390.6|10391.6|10389.6|10392.6|10390.6|10391.6|10389.6|1582
1754486400000|2025-08-06 13:20:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|4318
1754486700000|2025-08-06 13:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1099
1754487000000|2025-08-06 13:30:00|10391.8|10389.8|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|2421
1754487300000|2025-08-06 13:35:00|10392|10390|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1129
1754487600000|2025-08-06 13:40:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|1589
1754487900000|2025-08-06 13:45:00|10392.2|10390.2|10393|10391|10393|10391|10392.2|10390.2|2022
1754488200000|2025-08-06 13:50:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|7187
1754488500000|2025-08-06 13:55:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|975
1754488800000|2025-08-06 14:00:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1178
1754489100000|2025-08-06 14:05:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1345
1754489400000|2025-08-06 14:10:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|866
1754489700000|2025-08-06 14:15:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|838
1754490000000|2025-08-06 14:20:00|10394.2|10392.2|10394.9|10392.9|10394.9|10392.9|10393.8|10391.8|2873
1754490300000|2025-08-06 14:25:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|2776
1754490600000|2025-08-06 14:30:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.2|10392.2|2414
1754490900000|2025-08-06 14:35:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1113
1754491200000|2025-08-06 14:40:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|3582
1754491500000|2025-08-06 14:45:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10393.8|10391.8|2314
1754491800000|2025-08-06 14:50:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1030
1754492100000|2025-08-06 14:55:00|10393.8|10391.8|10394.9|10392.9|10394.9|10392.9|10393.8|10391.8|4266
1754492400000|2025-08-06 15:00:00|10394.6|10392.6|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|2733
1754492700000|2025-08-06 15:05:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|3065
1754493000000|2025-08-06 15:10:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|1438
1754493300000|2025-08-06 15:15:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|4364
1754493600000|2025-08-06 15:20:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|3342
1754493900000|2025-08-06 15:25:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|1775
1754494200000|2025-08-06 15:30:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|2386
1754494500000|2025-08-06 15:35:00|10395.7|10393.7|10393.4|10391.4|10395.7|10393.7|10393.4|10391.4|9548
1754494800000|2025-08-06 15:40:00|10393|10391|10392.6|10390.6|10393|10391|10391|10389|12503
1754495100000|2025-08-06 15:45:00|10393|10391|10393.8|10391.8|10393.8|10391.8|10392.2|10390.2|5920
1754495400000|2025-08-06 15:50:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|2543
1754495700000|2025-08-06 15:55:00|10394.9|10392.9|10393.8|10391.8|10394.9|10392.9|10393.8|10391.8|4923
1754496000000|2025-08-06 16:00:00|10394.2|10392.2|10393.4|10391.4|10394.6|10392.6|10393.4|10391.4|1387
1754496300000|2025-08-06 16:05:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393|10391|4237
1754496600000|2025-08-06 16:10:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|1667
1754496900000|2025-08-06 16:15:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|776
1754497200000|2025-08-06 16:20:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|9434
1754497500000|2025-08-06 16:25:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1006
1754497800000|2025-08-06 16:30:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1187
1754498100000|2025-08-06 16:35:00|10393.4|10391.4|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|1973
1754498400000|2025-08-06 16:40:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1970
1754498700000|2025-08-06 16:45:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10392.6|10390.6|2727
1754499000000|2025-08-06 16:50:00|10392.6|10390.6|10392.2|10390.2|10393.4|10391.4|10392.2|10390.2|12335
1754499300000|2025-08-06 16:55:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|6910
1754499600000|2025-08-06 17:00:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10391.4|10389.4|2832
1754499900000|2025-08-06 17:05:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|1424
1754500200000|2025-08-06 17:10:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|1832
1754500500000|2025-08-06 17:15:00|10393|10391|10393|10391|10393|10391|10393|10391|412
1754500800000|2025-08-06 17:20:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|1507
1754501100000|2025-08-06 17:25:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|953
1754501400000|2025-08-06 17:30:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|2126
1754501700000|2025-08-06 17:35:00|||||||||163
1754502000000|2025-08-06 17:40:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|916
1754502300000|2025-08-06 17:45:00|||||||||397
1754502600000|2025-08-06 17:50:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|232
1754502900000|2025-08-06 17:55:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1317
1754503200000|2025-08-06 18:00:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|339
1754503500000|2025-08-06 18:05:00|10393.4|10391.4|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|2587
1754503800000|2025-08-06 18:10:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|496
1754504100000|2025-08-06 18:15:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|263
1754504400000|2025-08-06 18:20:00|10394.2|10392.2|10394.9|10392.9|10394.9|10392.9|10394.2|10392.2|3925
1754504700000|2025-08-06 18:25:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|746
1754505000000|2025-08-06 18:30:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|4125
1754505300000|2025-08-06 18:35:00|10396.5|10394.5|10395.7|10393.7|10396.5|10394.5|10395.7|10393.7|1914
1754505600000|2025-08-06 18:40:00|10396.1|10394.1|10396.5|10394.5|10396.9|10394.9|10396.1|10394.1|2025
1754505900000|2025-08-06 18:45:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|634
1754506200000|2025-08-06 18:50:00|||||||||802
1754506500000|2025-08-06 18:55:00|10396.5|10394.5|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|1956
1754506800000|2025-08-06 19:00:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|1633
1754507100000|2025-08-06 19:05:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|2059
1754507400000|2025-08-06 19:10:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|845
1754507700000|2025-08-06 19:15:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|2988
1754508000000|2025-08-06 19:20:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|311
1754508300000|2025-08-06 19:25:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|1173
1754508600000|2025-08-06 19:30:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|2430
1754508900000|2025-08-06 19:35:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|776
1754509200000|2025-08-06 19:40:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|2337
1754509500000|2025-08-06 19:45:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|1660
1754509800000|2025-08-06 19:50:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|760
1754510100000|2025-08-06 19:55:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|3310
1754510400000|2025-08-06 20:00:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|869
1754510700000|2025-08-06 20:05:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|562
1754511000000|2025-08-06 20:10:00|10396.1|10394.1|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|1935
1754511300000|2025-08-06 20:15:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|703
1754511600000|2025-08-06 20:20:00|||||||||418
1754511900000|2025-08-06 20:25:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|555
1754512200000|2025-08-06 20:30:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|384
1754512500000|2025-08-06 20:35:00|10395.7|10393.7|10395.1|10393.1|10395.7|10393.7|10394.9|10392.9|1384
1754512800000|2025-08-06 20:40:00|10395.3|10393.3|10394.2|10392.2|10395.3|10393.3|10394.2|10392.2|2084
1754513100000|2025-08-06 20:45:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1932
1754513400000|2025-08-06 20:50:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1053
1754513700000|2025-08-06 20:55:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1127
1754517600000|2025-08-06 22:00:00|10394.4|10392.4|10394.2|10392.2|10394.4|10392.4|10394.2|10392.2|91
1754517900000|2025-08-06 22:05:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|105
1754518500000|2025-08-06 22:15:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|216
1754518800000|2025-08-06 22:20:00|||||||||54
1754519100000|2025-08-06 22:25:00|||||||||151
1754519700000|2025-08-06 22:35:00|||||||||2
1754520000000|2025-08-06 22:40:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|102
1754520300000|2025-08-06 22:45:00|||||||||38
1754520600000|2025-08-06 22:50:00|||||||||10
1754520900000|2025-08-06 22:55:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|376
1754521200000|2025-08-06 23:00:00|||||||||43
1754521500000|2025-08-06 23:05:00|||||||||19
1754521800000|2025-08-06 23:10:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|8
1754522100000|2025-08-06 23:15:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|128
1754522400000|2025-08-06 23:20:00|||||||||281
1754522700000|2025-08-06 23:25:00|||||||||4
1754523000000|2025-08-06 23:30:00|||||||||110
1754523300000|2025-08-06 23:35:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|1138
1754523600000|2025-08-06 23:40:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|395
1754523900000|2025-08-06 23:45:00|10396.3|10394.3|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|423
1754524200000|2025-08-06 23:50:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|665
1754524500000|2025-08-06 23:55:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|495
1754524800000|2025-08-07 00:00:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|748
1754525100000|2025-08-07 00:05:00|||||||||164
1754525400000|2025-08-07 00:10:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|92
1754525700000|2025-08-07 00:15:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|308
1754526000000|2025-08-07 00:20:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|334
1754526300000|2025-08-07 00:25:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|196
1754526600000|2025-08-07 00:30:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|393
1754526900000|2025-08-07 00:35:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|820
1754527200000|2025-08-07 00:40:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|58
1754527500000|2025-08-07 00:45:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|251
1754527800000|2025-08-07 00:50:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|960
1754528100000|2025-08-07 00:55:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|2
1754528400000|2025-08-07 01:00:00|||||||||12
1754528700000|2025-08-07 01:05:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|79
1754529000000|2025-08-07 01:10:00|||||||||5
1754529300000|2025-08-07 01:15:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|314
1754529600000|2025-08-07 01:20:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|1085
1754529900000|2025-08-07 01:25:00|10394.6|10392.6|10394.4|10392.4|10394.6|10392.6|10394.4|10392.4|97
1754530200000|2025-08-07 01:30:00|10394.2|10392.2|10394.9|10392.9|10394.9|10392.9|10394.2|10392.2|451
1754530500000|2025-08-07 01:35:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|452
1754530800000|2025-08-07 01:40:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|247
1754531100000|2025-08-07 01:45:00|||||||||43
1754531400000|2025-08-07 01:50:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|232
1754531700000|2025-08-07 01:55:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|430
1754532000000|2025-08-07 02:00:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|945
1754532300000|2025-08-07 02:05:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|367
1754532600000|2025-08-07 02:10:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|469
1754532900000|2025-08-07 02:15:00|10394.2|10392.2|10394|10392|10394.2|10392.2|10394|10392|29
1754533200000|2025-08-07 02:20:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|60
1754533500000|2025-08-07 02:25:00|10394|10392|10393.8|10391.8|10394|10392|10393.8|10391.8|183
1754533800000|2025-08-07 02:30:00|||||||||1
1754534100000|2025-08-07 02:35:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|309
1754534400000|2025-08-07 02:40:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|138
1754534700000|2025-08-07 02:45:00|||||||||210
1754535000000|2025-08-07 02:50:00|||||||||37
1754535300000|2025-08-07 02:55:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|97
1754535600000|2025-08-07 03:00:00|||||||||8
1754535900000|2025-08-07 03:05:00|10393.6|10391.6|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|327
1754536200000|2025-08-07 03:10:00|||||||||3
1754536500000|2025-08-07 03:15:00|||||||||1
1754536800000|2025-08-07 03:20:00|||||||||120
1754537100000|2025-08-07 03:25:00|||||||||90
1754537400000|2025-08-07 03:30:00|||||||||20
1754537700000|2025-08-07 03:35:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|170
1754538000000|2025-08-07 03:40:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|343
1754538300000|2025-08-07 03:45:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|393
1754538600000|2025-08-07 03:50:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|405
1754538900000|2025-08-07 03:55:00|||||||||1242
1754539200000|2025-08-07 04:00:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|273
1754539500000|2025-08-07 04:05:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|620
1754539800000|2025-08-07 04:10:00|||||||||85
1754540100000|2025-08-07 04:15:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|373
1754540400000|2025-08-07 04:20:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|348
1754540700000|2025-08-07 04:25:00|||||||||354
1754541000000|2025-08-07 04:30:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|782
1754541300000|2025-08-07 04:35:00|||||||||128
1754541600000|2025-08-07 04:40:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|904
1754541900000|2025-08-07 04:45:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|105
1754542200000|2025-08-07 04:50:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|187
1754542500000|2025-08-07 04:55:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|297
1754542800000|2025-08-07 05:00:00|||||||||21
1754543100000|2025-08-07 05:05:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|439
1754543400000|2025-08-07 05:10:00|||||||||163
1754543700000|2025-08-07 05:15:00|||||||||110
1754544000000|2025-08-07 05:20:00|||||||||93
1754544300000|2025-08-07 05:25:00|||||||||341
1754544600000|2025-08-07 05:30:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|446
1754544900000|2025-08-07 05:35:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|376
1754545200000|2025-08-07 05:40:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|259
1754545500000|2025-08-07 05:45:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|304
1754545800000|2025-08-07 05:50:00|||||||||191
1754546100000|2025-08-07 05:55:00|||||||||158
1754546400000|2025-08-07 06:00:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|266
1754546700000|2025-08-07 06:05:00|10393.8|10391.8|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|422
1754547000000|2025-08-07 06:10:00|||||||||73
1754547300000|2025-08-07 06:15:00|10394.6|10392.6|10393.4|10391.4|10394.6|10392.6|10393.4|10391.4|2214
1754547600000|2025-08-07 06:20:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|718
1754547900000|2025-08-07 06:25:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|904
1754548200000|2025-08-07 06:30:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|302
1754548500000|2025-08-07 06:35:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1215
1754548800000|2025-08-07 06:40:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|628
1754549100000|2025-08-07 06:45:00|||||||||154
1754549400000|2025-08-07 06:50:00|||||||||14
1754549700000|2025-08-07 06:55:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|444
1754550000000|2025-08-07 07:00:00|10393.8|10391.8|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|632
1754550300000|2025-08-07 07:05:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|436
1754550600000|2025-08-07 07:10:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|301
1754550900000|2025-08-07 07:15:00|10393|10391|10393|10391|10393|10391|10393|10391|858
1754551200000|2025-08-07 07:20:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393|10391|1232
1754551500000|2025-08-07 07:25:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|419
1754551800000|2025-08-07 07:30:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|193
1754552100000|2025-08-07 07:35:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|92
1754552400000|2025-08-07 07:40:00|10393.8|10391.8|10394|10392|10394.2|10392.2|10393.8|10391.8|481
1754552700000|2025-08-07 07:45:00|10393.8|10391.8|10394.9|10392.9|10394.9|10392.9|10393.8|10391.8|608
1754553000000|2025-08-07 07:50:00|10395.1|10393.1|10394.9|10392.9|10395.1|10393.1|10394.9|10392.9|64
1754553300000|2025-08-07 07:55:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|1592
1754553600000|2025-08-07 08:00:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|711
1754553900000|2025-08-07 08:05:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|737
1754554200000|2025-08-07 08:10:00|10394.8|10392.8|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|240
1754554500000|2025-08-07 08:15:00|10394.2|10392.2|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|653
1754554800000|2025-08-07 08:20:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|800
1754555100000|2025-08-07 08:25:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|474
1754555400000|2025-08-07 08:30:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1924
1754555700000|2025-08-07 08:35:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|1564
1754556000000|2025-08-07 08:40:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|711
1754556300000|2025-08-07 08:45:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|550
1754556600000|2025-08-07 08:50:00|10393.8|10391.8|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|1479
1754556900000|2025-08-07 08:55:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|897
1754557200000|2025-08-07 09:00:00|||||||||54
1754557500000|2025-08-07 09:05:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|1172
1754557800000|2025-08-07 09:10:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|600
1754558100000|2025-08-07 09:15:00|||||||||697
1754558400000|2025-08-07 09:20:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1005
1754558700000|2025-08-07 09:25:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|696
1754559000000|2025-08-07 09:30:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|354
1754559300000|2025-08-07 09:35:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|546
1754559600000|2025-08-07 09:40:00|10394.6|10392.6|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|711
1754559900000|2025-08-07 09:45:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|307
1754560200000|2025-08-07 09:50:00|10396.1|10394.1|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|516
1754560500000|2025-08-07 09:55:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1012
1754560800000|2025-08-07 10:00:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|551
1754561100000|2025-08-07 10:05:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|460
1754561400000|2025-08-07 10:10:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|610
1754561700000|2025-08-07 10:15:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|490
1754562000000|2025-08-07 10:20:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|542
1754562300000|2025-08-07 10:25:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|434
1754562600000|2025-08-07 10:30:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|438
1754562900000|2025-08-07 10:35:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|301
1754563200000|2025-08-07 10:40:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|451
1754563500000|2025-08-07 10:45:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|412
1754563800000|2025-08-07 10:50:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|312
1754564100000|2025-08-07 10:55:00|||||||||243
1754564400000|2025-08-07 11:00:00|10394|10392|10392.6|10390.6|10394|10392|10392.6|10390.6|2049
1754564700000|2025-08-07 11:05:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10392.2|10390.2|1519
1754565000000|2025-08-07 11:10:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|981
1754565300000|2025-08-07 11:15:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|648
1754565600000|2025-08-07 11:20:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|1333
1754565900000|2025-08-07 11:25:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|719
1754566200000|2025-08-07 11:30:00|||||||||333
1754566500000|2025-08-07 11:35:00|10391.8|10389.8|10391|10389|10392.2|10390.2|10391|10389|3274
1754566800000|2025-08-07 11:40:00|10390.8|10388.8|10391.4|10389.4|10391.8|10389.8|10390.8|10388.8|2107
1754567100000|2025-08-07 11:45:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|1390
1754567400000|2025-08-07 11:50:00|||||||||142
1754567700000|2025-08-07 11:55:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1065
1754568000000|2025-08-07 12:00:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391|10389|2145
1754568300000|2025-08-07 12:05:00|10391.8|10389.8|10392|10390|10392.6|10390.6|10391.4|10389.4|1449
1754568600000|2025-08-07 12:10:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|815
1754568900000|2025-08-07 12:15:00|10393|10391|10393|10391|10393.2|10391.2|10392.6|10390.6|1331
1754569200000|2025-08-07 12:20:00|10393.4|10391.4|10394.6|10392.6|10394.6|10392.6|10393.4|10391.4|2761
1754569500000|2025-08-07 12:25:00|10394.9|10392.9|10393.4|10391.4|10394.9|10392.9|10393.4|10391.4|4037
1754569800000|2025-08-07 12:30:00|10395.3|10393.3|10394.2|10392.2|10396.1|10394.1|10394.2|10392.2|8563
1754570100000|2025-08-07 12:35:00|10393.8|10391.8|10394.2|10392.2|10395.3|10393.3|10393.8|10391.8|2106
1754570400000|2025-08-07 12:40:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393|10391|2626
1754570700000|2025-08-07 12:45:00|10393.4|10391.4|10393.8|10391.8|10394.6|10392.6|10393.4|10391.4|1634
1754571000000|2025-08-07 12:50:00|10394.2|10392.2|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|2015
1754571300000|2025-08-07 12:55:00|10393|10391|10391.8|10389.8|10393.4|10391.4|10391.8|10389.8|1874
1754571600000|2025-08-07 13:00:00|10392|10390|10393|10391|10393|10391|10392|10390|2186
1754571900000|2025-08-07 13:05:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.2|10390.2|2792
1754572200000|2025-08-07 13:10:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|1554
1754572500000|2025-08-07 13:15:00|10393.8|10391.8|10393|10391|10393.8|10391.8|10393|10391|2411
1754572800000|2025-08-07 13:20:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10392.6|10390.6|1817
1754573100000|2025-08-07 13:25:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10392.6|10390.6|1207
1754573400000|2025-08-07 13:30:00|10393.4|10391.4|10393.4|10391.4|10394.2|10392.2|10393|10391|1683
1754573700000|2025-08-07 13:35:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|2105
1754574000000|2025-08-07 13:40:00|10392.2|10390.2|10394.6|10392.6|10394.6|10392.6|10392.2|10390.2|4054
1754574300000|2025-08-07 13:45:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|2194
1754574600000|2025-08-07 13:50:00|10393.8|10391.8|10394.2|10392.2|10394.6|10392.6|10393.4|10391.4|2477
1754574900000|2025-08-07 13:55:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|1624
1754575200000|2025-08-07 14:00:00|10393.8|10391.8|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|1515
1754575500000|2025-08-07 14:05:00|10394.2|10392.2|10394.6|10392.6|10395.3|10393.3|10393|10391|5926
1754575800000|2025-08-07 14:10:00|10394.2|10392.2|10393.8|10391.8|10394.9|10392.9|10393.8|10391.8|8638
1754576100000|2025-08-07 14:15:00|10394.2|10392.2|10392.2|10390.2|10394.2|10392.2|10391.4|10389.4|3445
1754576400000|2025-08-07 14:20:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391|10389|4984
1754576700000|2025-08-07 14:25:00|10391|10389|10392.6|10390.6|10392.6|10390.6|10391|10389|6412
1754577000000|2025-08-07 14:30:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10392.6|10390.6|1768
1754577300000|2025-08-07 14:35:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|3166
1754577600000|2025-08-07 14:40:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|2723
1754577900000|2025-08-07 14:45:00|10393|10391|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|2973
1754578200000|2025-08-07 14:50:00|10393|10391|10392.2|10390.2|10393.4|10391.4|10392.2|10390.2|3127
1754578500000|2025-08-07 14:55:00|10392.6|10390.6|10393|10391|10393|10391|10391.8|10389.8|2479
1754578800000|2025-08-07 15:00:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|2860
1754579100000|2025-08-07 15:05:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391|10389|665
1754579400000|2025-08-07 15:10:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10391|10389|1585
1754579700000|2025-08-07 15:15:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391|10389|3247
1754580000000|2025-08-07 15:20:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1225
1754580300000|2025-08-07 15:25:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1254
1754580600000|2025-08-07 15:30:00|10391.4|10389.4|10392.6|10390.6|10392.6|10390.6|10391.4|10389.4|1232
1754580900000|2025-08-07 15:35:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|769
1754581200000|2025-08-07 15:40:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1296
1754581500000|2025-08-07 15:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|971
1754581800000|2025-08-07 15:50:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|685
1754582100000|2025-08-07 15:55:00|||||||||439
1754582400000|2025-08-07 16:00:00|10392.2|10390.2|10391|10389|10392.2|10390.2|10391|10389|2431
1754582700000|2025-08-07 16:05:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1139
1754583000000|2025-08-07 16:10:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10390.6|10388.6|638
1754583300000|2025-08-07 16:15:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|1954
1754583600000|2025-08-07 16:20:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|703
1754583900000|2025-08-07 16:25:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|677
1754584200000|2025-08-07 16:30:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|1692
1754584500000|2025-08-07 16:35:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|1345
1754584800000|2025-08-07 16:40:00|10391|10389|10391|10389|10391|10389|10391|10389|1482
1754585100000|2025-08-07 16:45:00|||||||||887
1754585400000|2025-08-07 16:50:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|2091
1754585700000|2025-08-07 16:55:00|10390.8|10388.8|10391|10389|10391|10389|10390.6|10388.6|676
1754586000000|2025-08-07 17:00:00|10390.8|10388.8|10389.9|10387.9|10391|10389|10389.5|10387.5|3319
1754586300000|2025-08-07 17:05:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|1898
1754586600000|2025-08-07 17:10:00|10389.5|10387.5|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|810
1754586900000|2025-08-07 17:15:00|10389.5|10387.5|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|1181
1754587200000|2025-08-07 17:20:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|2145
1754587500000|2025-08-07 17:25:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|1461
1754587800000|2025-08-07 17:30:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|2677
1754588100000|2025-08-07 17:35:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.3|10388.3|2089
1754588400000|2025-08-07 17:40:00|||||||||375
1754588700000|2025-08-07 17:45:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|395
1754589000000|2025-08-07 17:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|666
1754589300000|2025-08-07 17:55:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|2401
1754589600000|2025-08-07 18:00:00|||||||||826
1754589900000|2025-08-07 18:05:00|||||||||434
1754590200000|2025-08-07 18:10:00|||||||||1191
1754590500000|2025-08-07 18:15:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1229
1754590800000|2025-08-07 18:20:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|3957
1754591100000|2025-08-07 18:25:00|10389.7|10387.7|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1362
1754591400000|2025-08-07 18:30:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|521
1754591700000|2025-08-07 18:35:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|151
1754592000000|2025-08-07 18:40:00|||||||||353
1754592300000|2025-08-07 18:45:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|2371
1754592600000|2025-08-07 18:50:00|||||||||1399
1754592900000|2025-08-07 18:55:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|1885
1754593200000|2025-08-07 19:00:00|||||||||541
1754593500000|2025-08-07 19:05:00|||||||||245
1754593800000|2025-08-07 19:10:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|699
1754594100000|2025-08-07 19:15:00|10390.3|10388.3|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|1357
1754594400000|2025-08-07 19:20:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|1190
1754594700000|2025-08-07 19:25:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|1239
1754595000000|2025-08-07 19:30:00|10391|10389|10393|10391|10393|10391|10391|10389|13500
1754595300000|2025-08-07 19:35:00|10392.6|10390.6|10392.6|10390.6|10393.8|10391.8|10392.2|10390.2|10067
1754595600000|2025-08-07 19:40:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|1105
1754595900000|2025-08-07 19:45:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|7613
1754596200000|2025-08-07 19:50:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.6|10390.6|1263
1754596500000|2025-08-07 19:55:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1973
1754596800000|2025-08-07 20:00:00|10392.6|10390.6|10393|10391|10393.4|10391.4|10392.2|10390.2|3605
1754597100000|2025-08-07 20:05:00|10392.6|10390.6|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|1396
1754597400000|2025-08-07 20:10:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|1556
1754597700000|2025-08-07 20:15:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|1373
1754598000000|2025-08-07 20:20:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|3188
1754598300000|2025-08-07 20:25:00|||||||||436
1754598600000|2025-08-07 20:30:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391.8|10389.8|768
1754598900000|2025-08-07 20:35:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|680
1754599200000|2025-08-07 20:40:00|||||||||755
1754599500000|2025-08-07 20:45:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|2721
1754599800000|2025-08-07 20:50:00|||||||||230
1754600100000|2025-08-07 20:55:00|10391|10389|10391|10389|10391|10389|10391|10389|2072
1754604000000|2025-08-07 22:00:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|421
1754604300000|2025-08-07 22:05:00|||||||||881
1754604600000|2025-08-07 22:10:00|||||||||3
1754604900000|2025-08-07 22:15:00|||||||||6
1754605200000|2025-08-07 22:20:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|90
1754605800000|2025-08-07 22:30:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|113
1754606100000|2025-08-07 22:35:00|||||||||1023
1754606400000|2025-08-07 22:40:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|1207
1754606700000|2025-08-07 22:45:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|471
1754607000000|2025-08-07 22:50:00|10391.6|10389.6|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|343
1754607300000|2025-08-07 22:55:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|713
1754607600000|2025-08-07 23:00:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|94
1754608200000|2025-08-07 23:10:00|||||||||3
1754608500000|2025-08-07 23:15:00|||||||||1
1754608800000|2025-08-07 23:20:00|||||||||13
1754609100000|2025-08-07 23:25:00|||||||||18
1754609400000|2025-08-07 23:30:00|||||||||206
1754609700000|2025-08-07 23:35:00|||||||||52
1754610000000|2025-08-07 23:40:00|||||||||27
1754610300000|2025-08-07 23:45:00|||||||||37
1754610600000|2025-08-07 23:50:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|132
1754610900000|2025-08-07 23:55:00|10391.6|10389.6|10391.8|10389.8|10391.8|10389.8|10391.6|10389.6|63
1754611200000|2025-08-08 00:00:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|388
1754611500000|2025-08-08 00:05:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|49
1754611800000|2025-08-08 00:10:00|||||||||464
1754612100000|2025-08-08 00:15:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.1|10388.1|782
1754612400000|2025-08-08 00:20:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|1125
1754612700000|2025-08-08 00:25:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|183
1754613000000|2025-08-08 00:30:00|10390.6|10388.6|10391|10389|10391.4|10389.4|10390.6|10388.6|385
1754613300000|2025-08-08 00:35:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|310
1754613600000|2025-08-08 00:40:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|407
1754613900000|2025-08-08 00:45:00|||||||||59
1754614200000|2025-08-08 00:50:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|112
1754614500000|2025-08-08 00:55:00|10390.5|10388.5|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|120
1754614800000|2025-08-08 01:00:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|497
1754615100000|2025-08-08 01:05:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|315
1754615400000|2025-08-08 01:10:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|429
1754615700000|2025-08-08 01:15:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|4844
1754616000000|2025-08-08 01:20:00|10388.3|10386.3|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|1432
1754616300000|2025-08-08 01:25:00|||||||||101
1754616600000|2025-08-08 01:30:00|10389.5|10387.5|10388.7|10386.7|10389.5|10387.5|10388.7|10386.7|681
1754616900000|2025-08-08 01:35:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10388.5|10386.5|754
1754617200000|2025-08-08 01:40:00|10388.9|10386.9|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|333
1754617500000|2025-08-08 01:45:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|150
1754617800000|2025-08-08 01:50:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|370
1754618100000|2025-08-08 01:55:00|||||||||305
1754618400000|2025-08-08 02:00:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|87
1754618700000|2025-08-08 02:05:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|156
1754619000000|2025-08-08 02:10:00|||||||||20
1754619300000|2025-08-08 02:15:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|50
1754619600000|2025-08-08 02:20:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|98
1754619900000|2025-08-08 02:25:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|15
1754620200000|2025-08-08 02:30:00|||||||||26
1754620500000|2025-08-08 02:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|257
1754620800000|2025-08-08 02:40:00|||||||||27
1754621100000|2025-08-08 02:45:00|||||||||385
1754621400000|2025-08-08 02:50:00|||||||||73
1754621700000|2025-08-08 02:55:00|||||||||26
1754622000000|2025-08-08 03:00:00|||||||||237
1754622300000|2025-08-08 03:05:00|||||||||74
1754622600000|2025-08-08 03:10:00|||||||||157
1754622900000|2025-08-08 03:15:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|305
1754623200000|2025-08-08 03:20:00|||||||||33
1754623500000|2025-08-08 03:25:00|||||||||53
1754623800000|2025-08-08 03:30:00|||||||||29
1754624100000|2025-08-08 03:35:00|||||||||34
1754624400000|2025-08-08 03:40:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|89
1754624700000|2025-08-08 03:45:00|||||||||43
1754625000000|2025-08-08 03:50:00|||||||||29
1754625300000|2025-08-08 03:55:00|||||||||33
1754625600000|2025-08-08 04:00:00|||||||||96
1754625900000|2025-08-08 04:05:00|||||||||12
1754626200000|2025-08-08 04:10:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|405
1754626500000|2025-08-08 04:15:00|10389.3|10387.3|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|353
1754626800000|2025-08-08 04:20:00|||||||||31
1754627100000|2025-08-08 04:25:00|||||||||62
1754627400000|2025-08-08 04:30:00|||||||||29
1754627700000|2025-08-08 04:35:00|||||||||72
1754628000000|2025-08-08 04:40:00|||||||||39
1754628300000|2025-08-08 04:45:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|1280
1754628600000|2025-08-08 04:50:00|||||||||40
1754628900000|2025-08-08 04:55:00|||||||||28
1754629200000|2025-08-08 05:00:00|||||||||110
1754629500000|2025-08-08 05:05:00|||||||||54
1754629800000|2025-08-08 05:10:00|||||||||35
1754630100000|2025-08-08 05:15:00|||||||||26
1754630400000|2025-08-08 05:20:00|||||||||36
1754630700000|2025-08-08 05:25:00|||||||||66
1754631000000|2025-08-08 05:30:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|189
1754631300000|2025-08-08 05:35:00|||||||||1
1754631600000|2025-08-08 05:40:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|633
1754631900000|2025-08-08 05:45:00|||||||||24
1754632200000|2025-08-08 05:50:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|361
1754632500000|2025-08-08 05:55:00|10389.5|10387.5|10389.5|10387.5|10389.7|10387.7|10389.5|10387.5|188
1754632800000|2025-08-08 06:00:00|||||||||319
1754633100000|2025-08-08 06:05:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|623
1754633400000|2025-08-08 06:10:00|||||||||993
1754633700000|2025-08-08 06:15:00|||||||||228
1754634000000|2025-08-08 06:20:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|287
1754634300000|2025-08-08 06:25:00|10389.3|10387.3|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|179
1754634600000|2025-08-08 06:30:00|||||||||799
1754634900000|2025-08-08 06:35:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|89
1754635200000|2025-08-08 06:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|1774
1754635500000|2025-08-08 06:45:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|392
1754635800000|2025-08-08 06:50:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|597
1754636100000|2025-08-08 06:55:00|||||||||147
1754636400000|2025-08-08 07:00:00|10387.9|10385.9|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1682
1754636700000|2025-08-08 07:05:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|218
1754637000000|2025-08-08 07:10:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|2240
1754637300000|2025-08-08 07:15:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|650
1754637600000|2025-08-08 07:20:00|10388.5|10386.5|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|589
1754637900000|2025-08-08 07:25:00|||||||||382
1754638200000|2025-08-08 07:30:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|826
1754638500000|2025-08-08 07:35:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|113
1754638800000|2025-08-08 07:40:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|548
1754639100000|2025-08-08 07:45:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|262
1754639400000|2025-08-08 07:50:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|600
1754639700000|2025-08-08 07:55:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|154
1754640000000|2025-08-08 08:00:00|||||||||121
1754640300000|2025-08-08 08:05:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|633
1754640600000|2025-08-08 08:10:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|900
1754640900000|2025-08-08 08:15:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|345
1754641200000|2025-08-08 08:20:00|||||||||19
1754641500000|2025-08-08 08:25:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|455
1754641800000|2025-08-08 08:30:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|271
1754642100000|2025-08-08 08:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|34
1754642400000|2025-08-08 08:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|94
1754642700000|2025-08-08 08:45:00|||||||||30
1754643000000|2025-08-08 08:50:00|||||||||13
1754643300000|2025-08-08 08:55:00|||||||||180
1754643600000|2025-08-08 09:00:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1498
1754643900000|2025-08-08 09:05:00|||||||||75
1754644200000|2025-08-08 09:10:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|782
1754644500000|2025-08-08 09:15:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|815
1754644800000|2025-08-08 09:20:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|397
1754645100000|2025-08-08 09:25:00|||||||||61
1754645400000|2025-08-08 09:30:00|||||||||106
1754645700000|2025-08-08 09:35:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|268
1754646000000|2025-08-08 09:40:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1252
1754646300000|2025-08-08 09:45:00|||||||||63
1754646600000|2025-08-08 09:50:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|368
1754646900000|2025-08-08 09:55:00|||||||||46
1754647200000|2025-08-08 10:00:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|531
1754647500000|2025-08-08 10:05:00|||||||||408
1754647800000|2025-08-08 10:10:00|||||||||6
1754648100000|2025-08-08 10:15:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|655
1754648400000|2025-08-08 10:20:00|||||||||17
1754648700000|2025-08-08 10:25:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10388.5|10386.5|1266
1754649000000|2025-08-08 10:30:00|||||||||385
1754649300000|2025-08-08 10:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|764
1754649600000|2025-08-08 10:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|201
1754649900000|2025-08-08 10:45:00|||||||||8
1754650200000|2025-08-08 10:50:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|69
1754650500000|2025-08-08 10:55:00|||||||||101
1754650800000|2025-08-08 11:00:00|||||||||90
1754651100000|2025-08-08 11:05:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|717
1754651400000|2025-08-08 11:10:00|||||||||10
1754651700000|2025-08-08 11:15:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|2167
1754652000000|2025-08-08 11:20:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|353
1754652300000|2025-08-08 11:25:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|507
1754652600000|2025-08-08 11:30:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1583
1754652900000|2025-08-08 11:35:00|||||||||20
1754653200000|2025-08-08 11:40:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|1389
1754653500000|2025-08-08 11:45:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|4362
1754653800000|2025-08-08 11:50:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|1536
1754654100000|2025-08-08 11:55:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|409
1754654400000|2025-08-08 12:00:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|2469
1754654700000|2025-08-08 12:05:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|4619
1754655000000|2025-08-08 12:10:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.5|10385.5|4771
1754655300000|2025-08-08 12:15:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|672
1754655600000|2025-08-08 12:20:00|10388.3|10386.3|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|1546
1754655900000|2025-08-08 12:25:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|3732
1754656200000|2025-08-08 12:30:00|10388.3|10386.3|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|3686
1754656500000|2025-08-08 12:35:00|10387.5|10385.5|10388.3|10386.3|10388.7|10386.7|10387.5|10385.5|4565
1754656800000|2025-08-08 12:40:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|3476
1754657100000|2025-08-08 12:45:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|812
1754657400000|2025-08-08 12:50:00|10387.9|10385.9|10387.1|10385.1|10387.9|10385.9|10386.7|10384.7|2251
1754657700000|2025-08-08 12:55:00|10386.7|10384.7|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|2850
1754658000000|2025-08-08 13:00:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|2656
1754658300000|2025-08-08 13:05:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|4621
1754658600000|2025-08-08 13:10:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|2571
1754658900000|2025-08-08 13:15:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|3338
1754659200000|2025-08-08 13:20:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|1737
1754659500000|2025-08-08 13:25:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1632
1754659800000|2025-08-08 13:30:00|10386.4|10384.4|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|2492
1754660100000|2025-08-08 13:35:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|2783
1754660400000|2025-08-08 13:40:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|3695
1754660700000|2025-08-08 13:45:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|2154
1754661000000|2025-08-08 13:50:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|2137
1754661300000|2025-08-08 13:55:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|1407
1754661600000|2025-08-08 14:00:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|937
1754661900000|2025-08-08 14:05:00|10385.2|10383.2|10386|10384|10386|10384|10384.8|10382.8|2696
1754662200000|2025-08-08 14:10:00|10386.2|10384.2|10386|10384|10386.2|10384.2|10386|10384|2531
1754662500000|2025-08-08 14:15:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|2094
1754662800000|2025-08-08 14:20:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386|10384|5680
1754663100000|2025-08-08 14:25:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|1859
1754663400000|2025-08-08 14:30:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|1491
1754663700000|2025-08-08 14:35:00|10386|10384|10385.6|10383.6|10386|10384|10385.2|10383.2|1907
1754664000000|2025-08-08 14:40:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|721
1754664300000|2025-08-08 14:45:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1424
1754664600000|2025-08-08 14:50:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|475
1754664900000|2025-08-08 14:55:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|786
1754665200000|2025-08-08 15:00:00|||||||||312
1754665500000|2025-08-08 15:05:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|347
1754665800000|2025-08-08 15:10:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1946
1754666100000|2025-08-08 15:15:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1729
1754666400000|2025-08-08 15:20:00|10385.4|10383.4|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1238
1754666700000|2025-08-08 15:25:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|1657
1754667000000|2025-08-08 15:30:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|525
1754667300000|2025-08-08 15:35:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|670
1754667600000|2025-08-08 15:40:00|||||||||133
1754667900000|2025-08-08 15:45:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1148
1754668200000|2025-08-08 15:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|850
1754668500000|2025-08-08 15:55:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1394
1754668800000|2025-08-08 16:00:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|683
1754669100000|2025-08-08 16:05:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1149
1754669400000|2025-08-08 16:10:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|1287
1754669700000|2025-08-08 16:15:00|||||||||954
1754670000000|2025-08-08 16:20:00|10384.2|10382.2|10384.4|10382.4|10384.4|10382.4|10384|10382|752
1754670300000|2025-08-08 16:25:00|||||||||329
1754670600000|2025-08-08 16:30:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|748
1754670900000|2025-08-08 16:35:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|199
1754671200000|2025-08-08 16:40:00|||||||||304
1754671500000|2025-08-08 16:45:00|||||||||304
1754671800000|2025-08-08 16:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|691
1754672100000|2025-08-08 16:55:00|||||||||940
1754672400000|2025-08-08 17:00:00|||||||||237
1754672700000|2025-08-08 17:05:00|||||||||229
1754673000000|2025-08-08 17:10:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|1395
1754673300000|2025-08-08 17:15:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|817
1754673600000|2025-08-08 17:20:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|758
1754673900000|2025-08-08 17:25:00|||||||||234
1754674200000|2025-08-08 17:30:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|1496
1754674500000|2025-08-08 17:35:00|||||||||671
1754674800000|2025-08-08 17:40:00|||||||||474
1754675100000|2025-08-08 17:45:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|1010
1754675400000|2025-08-08 17:50:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|539
1754675700000|2025-08-08 17:55:00|||||||||87
1754676000000|2025-08-08 18:00:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|635
1754676300000|2025-08-08 18:05:00|||||||||300
1754676600000|2025-08-08 18:10:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1499
1754676900000|2025-08-08 18:15:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|1376
1754677200000|2025-08-08 18:20:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|2205
1754677500000|2025-08-08 18:25:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|2330
1754677800000|2025-08-08 18:30:00|10384.6|10382.6|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1458
1754678100000|2025-08-08 18:35:00|||||||||870
1754678400000|2025-08-08 18:40:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|3591
1754678700000|2025-08-08 18:45:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|1870
1754679000000|2025-08-08 18:50:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|856
1754679300000|2025-08-08 18:55:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|4206
1754679600000|2025-08-08 19:00:00|10385.6|10383.6|10384.4|10382.4|10385.6|10383.6|10384.4|10382.4|776
1754679900000|2025-08-08 19:05:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|2227
1754680200000|2025-08-08 19:10:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|1089
1754680500000|2025-08-08 19:15:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|499
1754680800000|2025-08-08 19:20:00|10384.6|10382.6|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|633
1754681100000|2025-08-08 19:25:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|914
1754681400000|2025-08-08 19:30:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1402
1754681700000|2025-08-08 19:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|942
1754682000000|2025-08-08 19:40:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|750
1754682300000|2025-08-08 19:45:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|710
1754682600000|2025-08-08 19:50:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1551
1754682900000|2025-08-08 19:55:00|||||||||631
1754683200000|2025-08-08 20:00:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|928
1754683500000|2025-08-08 20:05:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|3713
1754683800000|2025-08-08 20:10:00|||||||||459
1754684100000|2025-08-08 20:15:00|||||||||282
1754684400000|2025-08-08 20:20:00|||||||||1147
1754684700000|2025-08-08 20:25:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|1553
1754685000000|2025-08-08 20:30:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10384|10382|840
1754685300000|2025-08-08 20:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|312
1754685600000|2025-08-08 20:40:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|826
1754685900000|2025-08-08 20:45:00|||||||||582
1754686200000|2025-08-08 20:50:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|1145
1754686500000|2025-08-08 20:55:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|3395
1754863200000|2025-08-10 22:00:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10383.2|10381.2|758
1754863500000|2025-08-10 22:05:00|10383.8|10381.8|10384|10382|10384|10382|10383.6|10381.6|75
1754863800000|2025-08-10 22:10:00|10383.6|10381.6|10384.4|10382.4|10384.8|10382.8|10383.6|10381.6|125
1754864100000|2025-08-10 22:15:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|777
1754864400000|2025-08-10 22:20:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|47
1754864700000|2025-08-10 22:25:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|204
1754865000000|2025-08-10 22:30:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|330
1754865300000|2025-08-10 22:35:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|79
1754865600000|2025-08-10 22:40:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|78
1754866200000|2025-08-10 22:50:00|10384|10382|10384|10382|10384|10382|10384|10382|16
1754866500000|2025-08-10 22:55:00|||||||||1
1754866800000|2025-08-10 23:00:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|405
1754867100000|2025-08-10 23:05:00|10384|10382|10384|10382|10384|10382|10384|10382|140
1754867700000|2025-08-10 23:15:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|26
1754868000000|2025-08-10 23:20:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|77
1754868600000|2025-08-10 23:30:00|10384.6|10382.6|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|86
1754868900000|2025-08-10 23:35:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|35
1754869200000|2025-08-10 23:40:00|||||||||7
1754869500000|2025-08-10 23:45:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|421
1754869800000|2025-08-10 23:50:00|||||||||1
1754870100000|2025-08-10 23:55:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|426
1754870400000|2025-08-11 00:00:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|357
1754870700000|2025-08-11 00:05:00|10385|10383|10384.8|10382.8|10385|10383|10384.8|10382.8|97
1754871000000|2025-08-11 00:10:00|||||||||2
1754871300000|2025-08-11 00:15:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|67
1754871600000|2025-08-11 00:20:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|13
1754871900000|2025-08-11 00:25:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|40
1754872200000|2025-08-11 00:30:00|||||||||52
1754872500000|2025-08-11 00:35:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|509
1754872800000|2025-08-11 00:40:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|29
1754873100000|2025-08-11 00:45:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|27
1754873400000|2025-08-11 00:50:00|||||||||20
1754874000000|2025-08-11 01:00:00|||||||||42
1754874300000|2025-08-11 01:05:00|||||||||4
1754874600000|2025-08-11 01:10:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.4|10383.4|260
1754874900000|2025-08-11 01:15:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|11
1754875500000|2025-08-11 01:25:00|||||||||3
1754875800000|2025-08-11 01:30:00|||||||||7
1754876100000|2025-08-11 01:35:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|254
1754876400000|2025-08-11 01:40:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|251
1754876700000|2025-08-11 01:45:00|||||||||63
1754877000000|2025-08-11 01:50:00|10385.4|10383.4|10385.6|10383.6|10385.6|10383.6|10385.4|10383.4|18
1754877300000|2025-08-11 01:55:00|||||||||8
1754877600000|2025-08-11 02:00:00|||||||||8
1754877900000|2025-08-11 02:05:00|||||||||5
1754878200000|2025-08-11 02:10:00|||||||||2
1754878500000|2025-08-11 02:15:00|||||||||1
1754878800000|2025-08-11 02:20:00|10385.4|10383.4|10385.6|10383.6|10385.6|10383.6|10385.4|10383.4|176
1754879100000|2025-08-11 02:25:00|||||||||3
1754879400000|2025-08-11 02:30:00|||||||||2
1754879700000|2025-08-11 02:35:00|||||||||4
1754880000000|2025-08-11 02:40:00|||||||||1
1754880300000|2025-08-11 02:45:00|||||||||2
1754880600000|2025-08-11 02:50:00|||||||||275
1754880900000|2025-08-11 02:55:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|817
1754881200000|2025-08-11 03:00:00|10385.6|10383.6|10385.6|10383.6|10385.8|10383.8|10385.6|10383.6|194
1754881500000|2025-08-11 03:05:00|10386|10384|10386|10384|10386|10384|10386|10384|140
1754881800000|2025-08-11 03:10:00|||||||||17
1754882100000|2025-08-11 03:15:00|||||||||6
1754882700000|2025-08-11 03:25:00|||||||||39
1754883000000|2025-08-11 03:30:00|||||||||10
1754883300000|2025-08-11 03:35:00|||||||||267
1754883600000|2025-08-11 03:40:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|573
1754883900000|2025-08-11 03:45:00|||||||||12
1754884200000|2025-08-11 03:50:00|||||||||15
1754884500000|2025-08-11 03:55:00|||||||||19
1754884800000|2025-08-11 04:00:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|5
1754885100000|2025-08-11 04:05:00|10386|10384|10386|10384|10386|10384|10386|10384|213
1754885400000|2025-08-11 04:10:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|342
1754885700000|2025-08-11 04:15:00|||||||||1
1754886900000|2025-08-11 04:35:00|||||||||16
1754887200000|2025-08-11 04:40:00|||||||||1
1754887800000|2025-08-11 04:50:00|||||||||2
1754888100000|2025-08-11 04:55:00|||||||||12
1754888400000|2025-08-11 05:00:00|||||||||2
1754889000000|2025-08-11 05:10:00|||||||||360
1754889300000|2025-08-11 05:15:00|||||||||107
1754889600000|2025-08-11 05:20:00|||||||||3
1754889900000|2025-08-11 05:25:00|||||||||17
1754890200000|2025-08-11 05:30:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|103
1754890800000|2025-08-11 05:40:00|||||||||3
1754891400000|2025-08-11 05:50:00|10386|10384|10385.8|10383.8|10386|10384|10385.6|10383.6|374
1754891700000|2025-08-11 05:55:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|14
1754892000000|2025-08-11 06:00:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|320
1754892300000|2025-08-11 06:05:00|||||||||196
1754892600000|2025-08-11 06:10:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|506
1754892900000|2025-08-11 06:15:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|94
1754893200000|2025-08-11 06:20:00|||||||||250
1754893500000|2025-08-11 06:25:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|117
1754893800000|2025-08-11 06:30:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|122
1754894100000|2025-08-11 06:35:00|||||||||58
1754894400000|2025-08-11 06:40:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|331
1754894700000|2025-08-11 06:45:00|10386|10384|10386|10384|10386|10384|10386|10384|487
1754895000000|2025-08-11 06:50:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|1276
1754895300000|2025-08-11 06:55:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|621
1754895600000|2025-08-11 07:00:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|700
1754895900000|2025-08-11 07:05:00|10385.2|10383.2|10385.6|10383.6|10386|10384|10385.2|10383.2|466
1754896200000|2025-08-11 07:10:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|287
1754896500000|2025-08-11 07:15:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|192
1754896800000|2025-08-11 07:20:00|||||||||45
1754897100000|2025-08-11 07:25:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|236
1754897400000|2025-08-11 07:30:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|845
1754897700000|2025-08-11 07:35:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|585
1754898000000|2025-08-11 07:40:00|||||||||158
1754898300000|2025-08-11 07:45:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|176
1754898600000|2025-08-11 07:50:00|10386.5|10384.5|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|274
1754898900000|2025-08-11 07:55:00|||||||||65
1754899200000|2025-08-11 08:00:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|478
1754899500000|2025-08-11 08:05:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1188
1754899800000|2025-08-11 08:10:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|295
1754900100000|2025-08-11 08:15:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|234
1754900400000|2025-08-11 08:20:00|10386.9|10384.9|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|330
1754900700000|2025-08-11 08:25:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|919
1754901000000|2025-08-11 08:30:00|||||||||48
1754901300000|2025-08-11 08:35:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1175
1754901600000|2025-08-11 08:40:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|295
1754901900000|2025-08-11 08:45:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|434
1754902200000|2025-08-11 08:50:00|||||||||79
1754902500000|2025-08-11 08:55:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|869
1754902800000|2025-08-11 09:00:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|188
1754903100000|2025-08-11 09:05:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|363
1754903400000|2025-08-11 09:10:00|||||||||17
1754903700000|2025-08-11 09:15:00|||||||||2
1754904000000|2025-08-11 09:20:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|368
1754904300000|2025-08-11 09:25:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|51
1754904600000|2025-08-11 09:30:00|||||||||5
1754904900000|2025-08-11 09:35:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|682
1754905200000|2025-08-11 09:40:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|1646
1754905500000|2025-08-11 09:45:00|||||||||178
1754905800000|2025-08-11 09:50:00|||||||||17
1754906100000|2025-08-11 09:55:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|146
1754906400000|2025-08-11 10:00:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|40
1754906700000|2025-08-11 10:05:00|10386|10384|10386|10384|10386|10384|10386|10384|128
1754907000000|2025-08-11 10:10:00|||||||||925
1754907300000|2025-08-11 10:15:00|||||||||17
1754907600000|2025-08-11 10:20:00|||||||||25
1754907900000|2025-08-11 10:25:00|||||||||20
1754908200000|2025-08-11 10:30:00|||||||||54
1754908500000|2025-08-11 10:35:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|292
1754908800000|2025-08-11 10:40:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|1097
1754909100000|2025-08-11 10:45:00|||||||||201
1754909400000|2025-08-11 10:50:00|||||||||22
1754909700000|2025-08-11 10:55:00|||||||||603
1754910000000|2025-08-11 11:00:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|730
1754910300000|2025-08-11 11:05:00|||||||||308
1754910600000|2025-08-11 11:10:00|10386.7|10384.7|10386|10384|10386.7|10384.7|10386|10384|2759
1754910900000|2025-08-11 11:15:00|10385.6|10383.6|10384.8|10382.8|10385.6|10383.6|10384.8|10382.8|1695
1754911200000|2025-08-11 11:20:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|2303
1754911500000|2025-08-11 11:25:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|642
1754911800000|2025-08-11 11:30:00|||||||||221
1754912100000|2025-08-11 11:35:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|259
1754912400000|2025-08-11 11:40:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|2901
1754912700000|2025-08-11 11:45:00|||||||||657
1754913000000|2025-08-11 11:50:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|984
1754913300000|2025-08-11 11:55:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|849
1754913600000|2025-08-11 12:00:00|||||||||493
1754913900000|2025-08-11 12:05:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|896
1754914200000|2025-08-11 12:10:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384|10382|895
1754914500000|2025-08-11 12:15:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|1161
1754914800000|2025-08-11 12:20:00|10384.2|10382.2|10386|10384|10386|10384|10384.2|10382.2|2100
1754915100000|2025-08-11 12:25:00|10385.6|10383.6|10384.8|10382.8|10386|10384|10384.4|10382.4|2496
1754915400000|2025-08-11 12:30:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|997
1754915700000|2025-08-11 12:35:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384|10382|1603
1754916000000|2025-08-11 12:40:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1561
1754916300000|2025-08-11 12:45:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|458
1754916600000|2025-08-11 12:50:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|745
1754916900000|2025-08-11 12:55:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1056
1754917200000|2025-08-11 13:00:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|1147
1754917500000|2025-08-11 13:05:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|909
1754917800000|2025-08-11 13:10:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|1623
1754918100000|2025-08-11 13:15:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|1640
1754918400000|2025-08-11 13:20:00|10384|10382|10383.2|10381.2|10384|10382|10383.2|10381.2|2855
1754918700000|2025-08-11 13:25:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|499
1754919000000|2025-08-11 13:30:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|2043
1754919300000|2025-08-11 13:35:00|10383.2|10381.2|10382.4|10380.4|10383.6|10381.6|10382.4|10380.4|3238
1754919600000|2025-08-11 13:40:00|10382.8|10380.8|10383.6|10381.6|10383.6|10381.6|10382.4|10380.4|3473
1754919900000|2025-08-11 13:45:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|2038
1754920200000|2025-08-11 13:50:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|2054
1754920500000|2025-08-11 13:55:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|921
1754920800000|2025-08-11 14:00:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|1091
1754921100000|2025-08-11 14:05:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|1525
1754921400000|2025-08-11 14:10:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|1079
1754921700000|2025-08-11 14:15:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.2|10381.2|1046
1754922000000|2025-08-11 14:20:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|686
1754922300000|2025-08-11 14:25:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|799
1754922600000|2025-08-11 14:30:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|838
1754922900000|2025-08-11 14:35:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|4098
1754923200000|2025-08-11 14:40:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|1069
1754923500000|2025-08-11 14:45:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1188
1754923800000|2025-08-11 14:50:00|10384|10382|10384|10382|10384|10382|10384|10382|1091
1754924100000|2025-08-11 14:55:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|774
1754924400000|2025-08-11 15:00:00|10383.8|10381.8|10384.4|10382.4|10384.8|10382.8|10383.8|10381.8|3373
1754924700000|2025-08-11 15:05:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|1029
1754925000000|2025-08-11 15:10:00|10384.2|10382.2|10384.8|10382.8|10384.8|10382.8|10384|10382|2189
1754925300000|2025-08-11 15:15:00|10384.6|10382.6|10384.4|10382.4|10384.8|10382.8|10384|10382|720
1754925600000|2025-08-11 15:20:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384|10382|1458
1754925900000|2025-08-11 15:25:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|544
1754926200000|2025-08-11 15:30:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|762
1754926500000|2025-08-11 15:35:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|720
1754926800000|2025-08-11 15:40:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1466
1754927100000|2025-08-11 15:45:00|||||||||104
1754927400000|2025-08-11 15:50:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|706
1754927700000|2025-08-11 15:55:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1230
1754928000000|2025-08-11 16:00:00|||||||||134
1754928300000|2025-08-11 16:05:00|||||||||1500
1754928600000|2025-08-11 16:10:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|153
1754928900000|2025-08-11 16:15:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|2211
1754929200000|2025-08-11 16:20:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|260
1754929500000|2025-08-11 16:25:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|523
1754929800000|2025-08-11 16:30:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|735
1754930100000|2025-08-11 16:35:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|1213
1754930400000|2025-08-11 16:40:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386|10384|443
1754930700000|2025-08-11 16:45:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|2113
1754931000000|2025-08-11 16:50:00|||||||||2210
1754931300000|2025-08-11 16:55:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|453
1754931600000|2025-08-11 17:00:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|654
1754931900000|2025-08-11 17:05:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1043
1754932200000|2025-08-11 17:10:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|1786
1754932500000|2025-08-11 17:15:00|10386|10384|10386|10384|10386|10384|10386|10384|5066
1754932800000|2025-08-11 17:20:00|||||||||1264
1754933100000|2025-08-11 17:25:00|||||||||399
1754933400000|2025-08-11 17:30:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|1164
1754933700000|2025-08-11 17:35:00|||||||||145
1754934000000|2025-08-11 17:40:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|758
1754934300000|2025-08-11 17:45:00|||||||||299
1754934600000|2025-08-11 17:50:00|||||||||888
1754934900000|2025-08-11 17:55:00|||||||||653
1754935200000|2025-08-11 18:00:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|846
1754935500000|2025-08-11 18:05:00|||||||||2761
1754935800000|2025-08-11 18:10:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|1648
1754936100000|2025-08-11 18:15:00|||||||||1070
1754936400000|2025-08-11 18:20:00|||||||||143
1754936700000|2025-08-11 18:25:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|1400
1754937000000|2025-08-11 18:30:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|265
1754937300000|2025-08-11 18:35:00|||||||||235
1754937600000|2025-08-11 18:40:00|10386|10384|10385.2|10383.2|10386|10384|10385.2|10383.2|13276
1754937900000|2025-08-11 18:45:00|||||||||483
1754938200000|2025-08-11 18:50:00|10384.8|10382.8|10385.6|10383.6|10385.6|10383.6|10384.8|10382.8|3575
1754938500000|2025-08-11 18:55:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|1638
1754938800000|2025-08-11 19:00:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1118
1754939100000|2025-08-11 19:05:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|2677
1754939400000|2025-08-11 19:10:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|3995
1754939700000|2025-08-11 19:15:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|3137
1754940000000|2025-08-11 19:20:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|822
1754940300000|2025-08-11 19:25:00|||||||||102
1754940600000|2025-08-11 19:30:00|10384|10382|10384|10382|10384|10382|10383.4|10381.4|4716
1754940900000|2025-08-11 19:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|887
1754941200000|2025-08-11 19:40:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|4683
1754941500000|2025-08-11 19:45:00|||||||||107
1754941800000|2025-08-11 19:50:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|2757
1754942100000|2025-08-11 19:55:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|4083
1754942400000|2025-08-11 20:00:00|10383.8|10381.8|10383.2|10381.2|10383.8|10381.8|10382.8|10380.8|1458
1754942700000|2025-08-11 20:05:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|968
1754943000000|2025-08-11 20:10:00|||||||||495
1754943300000|2025-08-11 20:15:00|||||||||577
1754943600000|2025-08-11 20:20:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|890
1754943900000|2025-08-11 20:25:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|579
1754944200000|2025-08-11 20:30:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|2771
1754944500000|2025-08-11 20:35:00|||||||||191
1754944800000|2025-08-11 20:40:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|4224
1754945100000|2025-08-11 20:45:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|3503
1754945400000|2025-08-11 20:50:00|||||||||979
1754945700000|2025-08-11 20:55:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|1243
1754949600000|2025-08-11 22:00:00|10383.2|10381.2|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|1013
1754949900000|2025-08-11 22:05:00|||||||||2
1754950200000|2025-08-11 22:10:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|230
1754950500000|2025-08-11 22:15:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|199
1754950800000|2025-08-11 22:20:00|||||||||50
1754952000000|2025-08-11 22:40:00|||||||||2
1754952300000|2025-08-11 22:45:00|||||||||15
1754952600000|2025-08-11 22:50:00|||||||||70
1754952900000|2025-08-11 22:55:00|||||||||2
1754953500000|2025-08-11 23:05:00|||||||||60
1754954700000|2025-08-11 23:25:00|||||||||4
1754955000000|2025-08-11 23:30:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|258
1754955300000|2025-08-11 23:35:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|58
1754955600000|2025-08-11 23:40:00|||||||||340
1754955900000|2025-08-11 23:45:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|288
1754956200000|2025-08-11 23:50:00|||||||||127
1754956800000|2025-08-12 00:00:00|||||||||31
1754957100000|2025-08-12 00:05:00|||||||||1
1754957400000|2025-08-12 00:10:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|911
1754957700000|2025-08-12 00:15:00|10382.1|10380.1|10381.3|10379.3|10382.1|10380.1|10381.3|10379.3|654
1754958000000|2025-08-12 00:20:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|1076
1754958300000|2025-08-12 00:25:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|153
1754958600000|2025-08-12 00:30:00|||||||||317
1754958900000|2025-08-12 00:35:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.3|10380.3|204
1754959200000|2025-08-12 00:40:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|200
1754959500000|2025-08-12 00:45:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|100
1754959800000|2025-08-12 00:50:00|||||||||4
1754960100000|2025-08-12 00:55:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|172
1754960400000|2025-08-12 01:00:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|693
1754960700000|2025-08-12 01:05:00|||||||||334
1754961000000|2025-08-12 01:10:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|845
1754961300000|2025-08-12 01:15:00|||||||||26
1754961600000|2025-08-12 01:20:00|10382.3|10380.3|10381.7|10379.7|10382.4|10380.4|10381.7|10379.7|5260
1754961900000|2025-08-12 01:25:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|786
1754962200000|2025-08-12 01:30:00|10382.3|10380.3|10382.1|10380.1|10382.3|10380.3|10382.1|10380.1|516
1754962500000|2025-08-12 01:35:00|||||||||186
1754962800000|2025-08-12 01:40:00|||||||||361
1754963100000|2025-08-12 01:45:00|||||||||463
1754963400000|2025-08-12 01:50:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|463
1754963700000|2025-08-12 01:55:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|817
1754964000000|2025-08-12 02:00:00|||||||||14
1754964300000|2025-08-12 02:05:00|||||||||39
1754964600000|2025-08-12 02:10:00|||||||||4
1754964900000|2025-08-12 02:15:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|415
1754965200000|2025-08-12 02:20:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|409
1754965500000|2025-08-12 02:25:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|458
1754965800000|2025-08-12 02:30:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|97
1754966100000|2025-08-12 02:35:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|188
1754966700000|2025-08-12 02:45:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|122
1754967000000|2025-08-12 02:50:00|10381.9|10379.9|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|85
1754967300000|2025-08-12 02:55:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|296
1754967600000|2025-08-12 03:00:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.9|10379.9|173
1754968200000|2025-08-12 03:10:00|||||||||377
1754968500000|2025-08-12 03:15:00|||||||||53
1754968800000|2025-08-12 03:20:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|47
1754969100000|2025-08-12 03:25:00|||||||||1
1754969700000|2025-08-12 03:35:00|||||||||49
1754970000000|2025-08-12 03:40:00|||||||||24
1754970600000|2025-08-12 03:50:00|||||||||2078
1754970900000|2025-08-12 03:55:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|359
1754971500000|2025-08-12 04:05:00|||||||||1
1754972100000|2025-08-12 04:15:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|571
1754972400000|2025-08-12 04:20:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|485
1754972700000|2025-08-12 04:25:00|||||||||36
1754973000000|2025-08-12 04:30:00|10382.3|10380.3|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|528
1754973300000|2025-08-12 04:35:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|1131
1754973600000|2025-08-12 04:40:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|92
1754973900000|2025-08-12 04:45:00|||||||||26
1754974200000|2025-08-12 04:50:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|81
1754974500000|2025-08-12 04:55:00|||||||||9
1754974800000|2025-08-12 05:00:00|10382.6|10380.6|10382.8|10380.8|10383.2|10381.2|10382.6|10380.6|917
1754975100000|2025-08-12 05:05:00|||||||||163
1754975400000|2025-08-12 05:10:00|||||||||300
1754975700000|2025-08-12 05:15:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|116
1754976000000|2025-08-12 05:20:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|194
1754976300000|2025-08-12 05:25:00|10383|10381|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|63
1754976600000|2025-08-12 05:30:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|95
1754976900000|2025-08-12 05:35:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|68
1754977200000|2025-08-12 05:40:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|7
1754977500000|2025-08-12 05:45:00|||||||||4
1754977800000|2025-08-12 05:50:00|||||||||1
1754978100000|2025-08-12 05:55:00|10383|10381|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|244
1754978400000|2025-08-12 06:00:00|10383|10381|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|594
1754978700000|2025-08-12 06:05:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|212
1754979000000|2025-08-12 06:10:00|10383.2|10381.2|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|405
1754979300000|2025-08-12 06:15:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|515
1754979600000|2025-08-12 06:20:00|||||||||47
1754979900000|2025-08-12 06:25:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|463
1754980200000|2025-08-12 06:30:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|690
1754980500000|2025-08-12 06:35:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|112
1754980800000|2025-08-12 06:40:00|||||||||37
1754981100000|2025-08-12 06:45:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|71
1754981400000|2025-08-12 06:50:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|1231
1754981700000|2025-08-12 06:55:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|648
1754982000000|2025-08-12 07:00:00|||||||||662
1754982300000|2025-08-12 07:05:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|451
1754982600000|2025-08-12 07:10:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|525
1754982900000|2025-08-12 07:15:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|1572
1754983200000|2025-08-12 07:20:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|1171
1754983500000|2025-08-12 07:25:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|995
1754983800000|2025-08-12 07:30:00|||||||||1539
1754984100000|2025-08-12 07:35:00|||||||||461
1754984400000|2025-08-12 07:40:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|1048
1754984700000|2025-08-12 07:45:00|||||||||586
1754985000000|2025-08-12 07:50:00|||||||||1500
1754985300000|2025-08-12 07:55:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|283
1754985600000|2025-08-12 08:00:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|185
1754985900000|2025-08-12 08:05:00|||||||||86
1754986200000|2025-08-12 08:10:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|823
1754986500000|2025-08-12 08:15:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|175
1754986800000|2025-08-12 08:20:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|620
1754987100000|2025-08-12 08:25:00|||||||||59
1754987400000|2025-08-12 08:30:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|865
1754987700000|2025-08-12 08:35:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|130
1754988000000|2025-08-12 08:40:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|915
1754988300000|2025-08-12 08:45:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|283
1754988600000|2025-08-12 08:50:00|||||||||154
1754988900000|2025-08-12 08:55:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|147
1754989200000|2025-08-12 09:00:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|1097
1754989500000|2025-08-12 09:05:00|10382.4|10380.4|10382.4|10380.4|10382.6|10380.6|10382.4|10380.4|1157
1754989800000|2025-08-12 09:10:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|1239
1754990100000|2025-08-12 09:15:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|164
1754990400000|2025-08-12 09:20:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|637
1754990700000|2025-08-12 09:25:00|||||||||7
1754991000000|2025-08-12 09:30:00|10383.2|10381.2|10383.6|10381.6|10384|10382|10383.2|10381.2|2254
1754991300000|2025-08-12 09:35:00|||||||||820
1754991600000|2025-08-12 09:40:00|10383.8|10381.8|10384|10382|10384|10382|10383.6|10381.6|586
1754991900000|2025-08-12 09:45:00|||||||||717
1754992200000|2025-08-12 09:50:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|193
1754992500000|2025-08-12 09:55:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|601
1754992800000|2025-08-12 10:00:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|1522
1754993100000|2025-08-12 10:05:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|397
1754993400000|2025-08-12 10:10:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|292
1754993700000|2025-08-12 10:15:00|||||||||1159
1754994000000|2025-08-12 10:20:00|||||||||69
1754994300000|2025-08-12 10:25:00|10383.2|10381.2|10382.1|10380.1|10383.2|10381.2|10382.1|10380.1|3393
1754994600000|2025-08-12 10:30:00|||||||||1468
1754994900000|2025-08-12 10:35:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|516
1754995200000|2025-08-12 10:40:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|2160
1754995500000|2025-08-12 10:45:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|3377
1754995800000|2025-08-12 10:50:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|763
1754996100000|2025-08-12 10:55:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|1345
1754996400000|2025-08-12 11:00:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|804
1754996700000|2025-08-12 11:05:00|||||||||323
1754997000000|2025-08-12 11:10:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|589
1754997300000|2025-08-12 11:15:00|||||||||190
1754997600000|2025-08-12 11:20:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|1629
1754997900000|2025-08-12 11:25:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|223
1754998200000|2025-08-12 11:30:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|1727
1754998500000|2025-08-12 11:35:00|10381.7|10379.7|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|1398
1754998800000|2025-08-12 11:40:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|936
1754999100000|2025-08-12 11:45:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|1935
1754999400000|2025-08-12 11:50:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|2534
1754999700000|2025-08-12 11:55:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|1734
1755000000000|2025-08-12 12:00:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|1867
1755000300000|2025-08-12 12:05:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|4807
1755000600000|2025-08-12 12:10:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|3114
1755000900000|2025-08-12 12:15:00|10382.4|10380.4|10381.7|10379.7|10382.4|10380.4|10381.7|10379.7|2469
1755001200000|2025-08-12 12:20:00|10381.9|10379.9|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|4759
1755001500000|2025-08-12 12:25:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10381.3|10379.3|6465
1755001800000|2025-08-12 12:30:00|10382.4|10380.4|10390.6|10388.6|10396.1|10394.1|10382.4|10380.4|24047
1755002100000|2025-08-12 12:35:00|10391|10389|10390.6|10388.6|10391.8|10389.8|10388.7|10386.7|15778
1755002400000|2025-08-12 12:40:00|10391|10389|10391.4|10389.4|10394.2|10392.2|10391|10389|16812
1755002700000|2025-08-12 12:45:00|10391.8|10389.8|10392.6|10390.6|10393|10391|10391.4|10389.4|9314
1755003000000|2025-08-12 12:50:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10390.6|10388.6|9947
1755003300000|2025-08-12 12:55:00|10392.6|10390.6|10390.6|10388.6|10392.6|10390.6|10390.3|10388.3|7203
1755003600000|2025-08-12 13:00:00|10390.5|10388.5|10389.9|10387.9|10391.4|10389.4|10389.5|10387.5|8442
1755003900000|2025-08-12 13:05:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10388.3|10386.3|10062
1755004200000|2025-08-12 13:10:00|10388.7|10386.7|10387.5|10385.5|10389.1|10387.1|10387.1|10385.1|7560
1755004500000|2025-08-12 13:15:00|10387.9|10385.9|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|4875
1755004800000|2025-08-12 13:20:00|10387.1|10385.1|10386|10384|10387.5|10385.5|10385.6|10383.6|9792
1755005100000|2025-08-12 13:25:00|10385.6|10383.6|10385.2|10383.2|10386|10384|10385.2|10383.2|5249
1755005400000|2025-08-12 13:30:00|10384.8|10382.8|10386|10384|10386.7|10384.7|10384.8|10382.8|6185
1755005700000|2025-08-12 13:35:00|10385.6|10383.6|10386.7|10384.7|10386.7|10384.7|10385.6|10383.6|5482
1755006000000|2025-08-12 13:40:00|10386.4|10384.4|10387.9|10385.9|10388.3|10386.3|10386|10384|4767
1755006300000|2025-08-12 13:45:00|10387.5|10385.5|10386.4|10384.4|10388.3|10386.3|10385.6|10383.6|8564
1755006600000|2025-08-12 13:50:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|5080
1755006900000|2025-08-12 13:55:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|4208
1755007200000|2025-08-12 14:00:00|10387.5|10385.5|10388.3|10386.3|10388.7|10386.7|10387.5|10385.5|8341
1755007500000|2025-08-12 14:05:00|10387.9|10385.9|10387.1|10385.1|10388.3|10386.3|10387.1|10385.1|2509
1755007800000|2025-08-12 14:10:00|10387.5|10385.5|10386|10384|10387.5|10385.5|10386|10384|3049
1755008100000|2025-08-12 14:15:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|1660
1755008400000|2025-08-12 14:20:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386|10384|2229
1755008700000|2025-08-12 14:25:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|3226
1755009000000|2025-08-12 14:30:00|10386.7|10384.7|10388.3|10386.3|10388.3|10386.3|10386.7|10384.7|5556
1755009300000|2025-08-12 14:35:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|2126
1755009600000|2025-08-12 14:40:00|10388.3|10386.3|10389.1|10387.1|10389.5|10387.5|10387.9|10385.9|3028
1755009900000|2025-08-12 14:45:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|2789
1755010200000|2025-08-12 14:50:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10388.7|10386.7|828
1755010500000|2025-08-12 14:55:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|2122
1755010800000|2025-08-12 15:00:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|2681
1755011100000|2025-08-12 15:05:00|10388.7|10386.7|10389.5|10387.5|10389.9|10387.9|10388.7|10386.7|934
1755011400000|2025-08-12 15:10:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|779
1755011700000|2025-08-12 15:15:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|1778
1755012000000|2025-08-12 15:20:00|10388.5|10386.5|10389.5|10387.5|10389.5|10387.5|10388.5|10386.5|1397
1755012300000|2025-08-12 15:25:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|2716
1755012600000|2025-08-12 15:30:00|10391|10389|10390.6|10388.6|10391|10389|10389.9|10387.9|4936
1755012900000|2025-08-12 15:35:00|10391|10389|10390.3|10388.3|10391|10389|10390.3|10388.3|2344
1755013200000|2025-08-12 15:40:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|2383
1755013500000|2025-08-12 15:45:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|1637
1755013800000|2025-08-12 15:50:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|2104
1755014100000|2025-08-12 15:55:00|10390.3|10388.3|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|4548
1755014400000|2025-08-12 16:00:00|10389.7|10387.7|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|1072
1755014700000|2025-08-12 16:05:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10388.7|10386.7|2621
1755015000000|2025-08-12 16:10:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|2350
1755015300000|2025-08-12 16:15:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|2649
1755015600000|2025-08-12 16:20:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|1907
1755015900000|2025-08-12 16:25:00|||||||||531
1755016200000|2025-08-12 16:30:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|2411
1755016500000|2025-08-12 16:35:00|10390.6|10388.6|10391|10389|10391|10389|10390.3|10388.3|3326
1755016800000|2025-08-12 16:40:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1947
1755017100000|2025-08-12 16:45:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|2966
1755017400000|2025-08-12 16:50:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1238
1755017700000|2025-08-12 16:55:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|501
1755018000000|2025-08-12 17:00:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|1402
1755018300000|2025-08-12 17:05:00|10389.5|10387.5|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|1516
1755018600000|2025-08-12 17:10:00|||||||||2208
1755018900000|2025-08-12 17:15:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|997
1755019200000|2025-08-12 17:20:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|2624
1755019500000|2025-08-12 17:25:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|3106
1755019800000|2025-08-12 17:30:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|2652
1755020100000|2025-08-12 17:35:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|615
1755020400000|2025-08-12 17:40:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1063
1755020700000|2025-08-12 17:45:00|||||||||966
1755021000000|2025-08-12 17:50:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|235
1755021300000|2025-08-12 17:55:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1113
1755021600000|2025-08-12 18:00:00|||||||||2389
1755021900000|2025-08-12 18:05:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1783
1755022200000|2025-08-12 18:10:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|889
1755022500000|2025-08-12 18:15:00|||||||||315
1755022800000|2025-08-12 18:20:00|||||||||132
1755023100000|2025-08-12 18:25:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|1952
1755023400000|2025-08-12 18:30:00|||||||||81
1755023700000|2025-08-12 18:35:00|||||||||459
1755024000000|2025-08-12 18:40:00|||||||||500
1755024300000|2025-08-12 18:45:00|||||||||369
1755024600000|2025-08-12 18:50:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|256
1755024900000|2025-08-12 18:55:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|1218
1755025200000|2025-08-12 19:00:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|2112
1755025500000|2025-08-12 19:05:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|132
1755025800000|2025-08-12 19:10:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|3826
1755026100000|2025-08-12 19:15:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1324
1755026400000|2025-08-12 19:20:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|691
1755026700000|2025-08-12 19:25:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|82
1755027000000|2025-08-12 19:30:00|10389.1|10387.1|10389.9|10387.9|10390.3|10388.3|10389.1|10387.1|1489
1755027300000|2025-08-12 19:35:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|448
1755027600000|2025-08-12 19:40:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|269
1755027900000|2025-08-12 19:45:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|612
1755028200000|2025-08-12 19:50:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|1146
1755028500000|2025-08-12 19:55:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|3696
1755028800000|2025-08-12 20:00:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|2053
1755029100000|2025-08-12 20:05:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|2359
1755029400000|2025-08-12 20:10:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|1819
1755029700000|2025-08-12 20:15:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|3661
1755030000000|2025-08-12 20:20:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|1550
1755030300000|2025-08-12 20:25:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|324
1755030600000|2025-08-12 20:30:00|||||||||511
1755030900000|2025-08-12 20:35:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|342
1755031200000|2025-08-12 20:40:00|||||||||1064
1755031500000|2025-08-12 20:45:00|||||||||714
1755031800000|2025-08-12 20:50:00|||||||||812
1755032100000|2025-08-12 20:55:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|2139
1755036000000|2025-08-12 22:00:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|288
1755036300000|2025-08-12 22:05:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|37
1755036900000|2025-08-12 22:15:00|||||||||4
1755037200000|2025-08-12 22:20:00|||||||||117
1755037500000|2025-08-12 22:25:00|||||||||5
1755037800000|2025-08-12 22:30:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|174
1755038100000|2025-08-12 22:35:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.1|10388.1|39
1755038400000|2025-08-12 22:40:00|||||||||56
1755038700000|2025-08-12 22:45:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|188
1755039600000|2025-08-12 23:00:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|377
1755039900000|2025-08-12 23:05:00|10390.1|10388.1|10389.9|10387.9|10390.1|10388.1|10389.9|10387.9|8
1755040200000|2025-08-12 23:10:00|10389.7|10387.7|10389.5|10387.5|10389.7|10387.7|10389.5|10387.5|299
1755040800000|2025-08-12 23:20:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|72
1755041100000|2025-08-12 23:25:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|139
1755041400000|2025-08-12 23:30:00|||||||||3
1755041700000|2025-08-12 23:35:00|||||||||76
1755042000000|2025-08-12 23:40:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|50
1755042300000|2025-08-12 23:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|80
1755042600000|2025-08-12 23:50:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|535
1755042900000|2025-08-12 23:55:00|10388.9|10386.9|10388.7|10386.7|10388.9|10386.9|10388.7|10386.7|548
1755043200000|2025-08-13 00:00:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10388.9|10386.9|423
1755043500000|2025-08-13 00:05:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|273
1755043800000|2025-08-13 00:10:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|149
1755044100000|2025-08-13 00:15:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|379
1755044400000|2025-08-13 00:20:00|||||||||91
1755044700000|2025-08-13 00:25:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|732
1755045000000|2025-08-13 00:30:00|10388.1|10386.1|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|455
1755045300000|2025-08-13 00:35:00|10387.7|10385.7|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|653
1755045600000|2025-08-13 00:40:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|188
1755045900000|2025-08-13 00:45:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|377
1755046200000|2025-08-13 00:50:00|||||||||10
1755046500000|2025-08-13 00:55:00|10387.7|10385.7|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|463
1755046800000|2025-08-13 01:00:00|||||||||148
1755047100000|2025-08-13 01:05:00|||||||||1
1755047400000|2025-08-13 01:10:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1081
1755047700000|2025-08-13 01:15:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|242
1755048000000|2025-08-13 01:20:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|916
1755048300000|2025-08-13 01:25:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|24
1755048600000|2025-08-13 01:30:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|599
1755048900000|2025-08-13 01:35:00|||||||||105
1755049200000|2025-08-13 01:40:00|||||||||253
1755049500000|2025-08-13 01:45:00|||||||||253
1755049800000|2025-08-13 01:50:00|||||||||197
1755050100000|2025-08-13 01:55:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|551
1755050400000|2025-08-13 02:00:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|143
1755050700000|2025-08-13 02:05:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|372
1755051000000|2025-08-13 02:10:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|277
1755051300000|2025-08-13 02:15:00|||||||||253
1755051600000|2025-08-13 02:20:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|306
1755051900000|2025-08-13 02:25:00|10389.1|10387.1|10388.9|10386.9|10389.1|10387.1|10388.7|10386.7|315
1755052200000|2025-08-13 02:30:00|10388.7|10386.7|10388.9|10386.9|10389.1|10387.1|10388.7|10386.7|380
1755052500000|2025-08-13 02:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|115
1755052800000|2025-08-13 02:40:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|236
1755053100000|2025-08-13 02:45:00|||||||||280
1755053400000|2025-08-13 02:50:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|604
1755053700000|2025-08-13 02:55:00|||||||||272
1755054000000|2025-08-13 03:00:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|272
1755054300000|2025-08-13 03:05:00|||||||||2
1755054600000|2025-08-13 03:10:00|||||||||65
1755054900000|2025-08-13 03:15:00|||||||||36
1755055200000|2025-08-13 03:20:00|10389.1|10387.1|10389.1|10387.1|10389.3|10387.3|10389.1|10387.1|212
1755055500000|2025-08-13 03:25:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|41
1755055800000|2025-08-13 03:30:00|10389.3|10387.3|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|113
1755056400000|2025-08-13 03:40:00|||||||||1
1755056700000|2025-08-13 03:45:00|||||||||1
1755057000000|2025-08-13 03:50:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|142
1755057300000|2025-08-13 03:55:00|||||||||1
1755058500000|2025-08-13 04:15:00|||||||||5
1755058800000|2025-08-13 04:20:00|||||||||80
1755059100000|2025-08-13 04:25:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|438
1755059400000|2025-08-13 04:30:00|||||||||234
1755060000000|2025-08-13 04:40:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|171
1755060300000|2025-08-13 04:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|228
1755060600000|2025-08-13 04:50:00|||||||||96
1755060900000|2025-08-13 04:55:00|||||||||310
1755061200000|2025-08-13 05:00:00|||||||||1
1755061500000|2025-08-13 05:05:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|174
1755062100000|2025-08-13 05:15:00|||||||||188
1755062700000|2025-08-13 05:25:00|||||||||11
1755063000000|2025-08-13 05:30:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|828
1755063300000|2025-08-13 05:35:00|||||||||5
1755063600000|2025-08-13 05:40:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|399
1755063900000|2025-08-13 05:45:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|25
1755064200000|2025-08-13 05:50:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|566
1755064500000|2025-08-13 05:55:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|427
1755064800000|2025-08-13 06:00:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|3794
1755065100000|2025-08-13 06:05:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|545
1755065400000|2025-08-13 06:10:00|||||||||20
1755065700000|2025-08-13 06:15:00|||||||||83
1755066000000|2025-08-13 06:20:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|1499
1755066300000|2025-08-13 06:25:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|892
1755066600000|2025-08-13 06:30:00|||||||||192
1755066900000|2025-08-13 06:35:00|||||||||61
1755067200000|2025-08-13 06:40:00|10390.1|10388.1|10390.3|10388.3|10390.3|10388.3|10390.1|10388.1|232
1755067500000|2025-08-13 06:45:00|10390.5|10388.5|10391|10389|10391|10389|10390.3|10388.3|1912
1755067800000|2025-08-13 06:50:00|||||||||97
1755068100000|2025-08-13 06:55:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|771
1755068400000|2025-08-13 07:00:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|965
1755068700000|2025-08-13 07:05:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|808
1755069000000|2025-08-13 07:10:00|10391|10389|10392.2|10390.2|10392.2|10390.2|10391|10389|2425
1755069300000|2025-08-13 07:15:00|10392|10390|10391.4|10389.4|10392|10390|10391.4|10389.4|2007
1755069600000|2025-08-13 07:20:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1199
1755069900000|2025-08-13 07:25:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|364
1755070200000|2025-08-13 07:30:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|502
1755070500000|2025-08-13 07:35:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|595
1755070800000|2025-08-13 07:40:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|86
1755071100000|2025-08-13 07:45:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|285
1755071400000|2025-08-13 07:50:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|349
1755071700000|2025-08-13 07:55:00|||||||||647
1755072000000|2025-08-13 08:00:00|||||||||63
1755072300000|2025-08-13 08:05:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|1369
1755072600000|2025-08-13 08:10:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|233
1755072900000|2025-08-13 08:15:00|10392.2|10390.2|10393|10391|10393|10391|10391.8|10389.8|453
1755073200000|2025-08-13 08:20:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|1148
1755073500000|2025-08-13 08:25:00|||||||||527
1755073800000|2025-08-13 08:30:00|||||||||728
1755074100000|2025-08-13 08:35:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|383
1755074400000|2025-08-13 08:40:00|||||||||38
1755074700000|2025-08-13 08:45:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|944
1755075000000|2025-08-13 08:50:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|850
1755075300000|2025-08-13 08:55:00|10393.2|10391.2|10393|10391|10393.4|10391.4|10393|10391|935
1755075600000|2025-08-13 09:00:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|657
1755075900000|2025-08-13 09:05:00|||||||||840
1755076200000|2025-08-13 09:10:00|||||||||83
1755076500000|2025-08-13 09:15:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|357
1755076800000|2025-08-13 09:20:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|303
1755077100000|2025-08-13 09:25:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|504
1755077400000|2025-08-13 09:30:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|323
1755077700000|2025-08-13 09:35:00|||||||||12
1755078000000|2025-08-13 09:40:00|||||||||112
1755078300000|2025-08-13 09:45:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1183
1755078600000|2025-08-13 09:50:00|10393.4|10391.4|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|1243
1755078900000|2025-08-13 09:55:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|241
1755079200000|2025-08-13 10:00:00|||||||||869
1755079500000|2025-08-13 10:05:00|||||||||43
1755079800000|2025-08-13 10:10:00|||||||||774
1755080100000|2025-08-13 10:15:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|578
1755080400000|2025-08-13 10:20:00|||||||||159
1755080700000|2025-08-13 10:25:00|||||||||112
1755081000000|2025-08-13 10:30:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|780
1755081300000|2025-08-13 10:35:00|||||||||102
1755081600000|2025-08-13 10:40:00|||||||||5
1755081900000|2025-08-13 10:45:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|288
1755082200000|2025-08-13 10:50:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|508
1755082500000|2025-08-13 10:55:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1761
1755082800000|2025-08-13 11:00:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|361
1755083100000|2025-08-13 11:05:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|582
1755083400000|2025-08-13 11:10:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|288
1755083700000|2025-08-13 11:15:00|||||||||255
1755084000000|2025-08-13 11:20:00|||||||||11
1755084300000|2025-08-13 11:25:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|4312
1755084600000|2025-08-13 11:30:00|10394.2|10392.2|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|1799
1755084900000|2025-08-13 11:35:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|1895
1755085200000|2025-08-13 11:40:00|10394|10392|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|2583
1755085500000|2025-08-13 11:45:00|10394.9|10392.9|10395.7|10393.7|10395.7|10393.7|10394.6|10392.6|2234
1755085800000|2025-08-13 11:50:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|1686
1755086100000|2025-08-13 11:55:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|1730
1755086400000|2025-08-13 12:00:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|3042
1755086700000|2025-08-13 12:05:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10394.9|10392.9|925
1755087000000|2025-08-13 12:10:00|10395.7|10393.7|10394.9|10392.9|10396.1|10394.1|10394.9|10392.9|1623
1755087300000|2025-08-13 12:15:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|6338
1755087600000|2025-08-13 12:20:00|10394.9|10392.9|10395.7|10393.7|10395.7|10393.7|10394.9|10392.9|3755
1755087900000|2025-08-13 12:25:00|10396.1|10394.1|10395.7|10393.7|10396.5|10394.5|10395.3|10393.3|1354
1755088200000|2025-08-13 12:30:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|2090
1755088500000|2025-08-13 12:35:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|799
1755088800000|2025-08-13 12:40:00|10395.7|10393.7|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|2659
1755089100000|2025-08-13 12:45:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|2372
1755089400000|2025-08-13 12:50:00|10395.7|10393.7|10396.5|10394.5|10396.5|10394.5|10395.7|10393.7|1674
1755089700000|2025-08-13 12:55:00|10396.9|10394.9|10396.9|10394.9|10396.9|10394.9|10396.5|10394.5|2159
1755090000000|2025-08-13 13:00:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|3019
1755090300000|2025-08-13 13:05:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|1861
1755090600000|2025-08-13 13:10:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|1856
1755090900000|2025-08-13 13:15:00|10397.9|10395.9|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|5497
1755091200000|2025-08-13 13:20:00|10397.7|10395.7|10398.5|10396.5|10398.5|10396.5|10397.7|10395.7|1912
1755091500000|2025-08-13 13:25:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10397.7|10395.7|1385
1755091800000|2025-08-13 13:30:00|10397.7|10395.7|10398.1|10396.1|10398.1|10396.1|10397.7|10395.7|1941
1755092100000|2025-08-13 13:35:00|10398.5|10396.5|10397.3|10395.3|10398.5|10396.5|10397.3|10395.3|3027
1755092400000|2025-08-13 13:40:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|2358
1755092700000|2025-08-13 13:45:00|10397.5|10395.5|10396.9|10394.9|10397.7|10395.7|10396.5|10394.5|3672
1755093000000|2025-08-13 13:50:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|1750
1755093300000|2025-08-13 13:55:00|10397.9|10395.9|10398.5|10396.5|10398.5|10396.5|10397.7|10395.7|4904
1755093600000|2025-08-13 14:00:00|10398.9|10396.9|10398.1|10396.1|10399.2|10397.2|10398.1|10396.1|3993
1755093900000|2025-08-13 14:05:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10397.7|10395.7|2871
1755094200000|2025-08-13 14:10:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|2306
1755094500000|2025-08-13 14:15:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|2071
1755094800000|2025-08-13 14:20:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1922
1755095100000|2025-08-13 14:25:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1736
1755095400000|2025-08-13 14:30:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1549
1755095700000|2025-08-13 14:35:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|1083
1755096000000|2025-08-13 14:40:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400|10398|4502
1755096300000|2025-08-13 14:45:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|1153
1755096600000|2025-08-13 14:50:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|1615
1755096900000|2025-08-13 14:55:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400|10398|1770
1755097200000|2025-08-13 15:00:00|10400|10398|10400.4|10398.4|10400.8|10398.8|10400|10398|3088
1755097500000|2025-08-13 15:05:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1400
1755097800000|2025-08-13 15:10:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|563
1755098100000|2025-08-13 15:15:00|10400.4|10398.4|10400|10398|10400.8|10398.8|10400|10398|4110
1755098400000|2025-08-13 15:20:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|4866
1755098700000|2025-08-13 15:25:00|||||||||483
1755099000000|2025-08-13 15:30:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|1795
1755099300000|2025-08-13 15:35:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|1700
1755099600000|2025-08-13 15:40:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|726
1755099900000|2025-08-13 15:45:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|1400
1755100200000|2025-08-13 15:50:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|2144
1755100500000|2025-08-13 15:55:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|1639
1755100800000|2025-08-13 16:00:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|975
1755101100000|2025-08-13 16:05:00|10398.9|10396.9|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|942
1755101400000|2025-08-13 16:10:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|2036
1755101700000|2025-08-13 16:15:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|172
1755102000000|2025-08-13 16:20:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|1334
1755102300000|2025-08-13 16:25:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|494
1755102600000|2025-08-13 16:30:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|739
1755102900000|2025-08-13 16:35:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1445
1755103200000|2025-08-13 16:40:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1104
1755103500000|2025-08-13 16:45:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|660
1755103800000|2025-08-13 16:50:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|2290
1755104100000|2025-08-13 16:55:00|||||||||149
1755104400000|2025-08-13 17:00:00|10398.1|10396.1|10398.1|10396.1|10398.5|10396.5|10398.1|10396.1|373
1755104700000|2025-08-13 17:05:00|||||||||529
1755105000000|2025-08-13 17:10:00|||||||||423
1755105300000|2025-08-13 17:15:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|1536
1755105600000|2025-08-13 17:20:00|||||||||472
1755105900000|2025-08-13 17:25:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|2824
1755106200000|2025-08-13 17:30:00|10397.3|10395.3|10396.9|10394.9|10397.3|10395.3|10396.9|10394.9|712
1755106500000|2025-08-13 17:35:00|10397.3|10395.3|10398.1|10396.1|10398.1|10396.1|10396.9|10394.9|4271
1755106800000|2025-08-13 17:40:00|10397.7|10395.7|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|1393
1755107100000|2025-08-13 17:45:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|1072
1755107400000|2025-08-13 17:50:00|10397.7|10395.7|10397.3|10395.3|10397.7|10395.7|10397.3|10395.3|1235
1755107700000|2025-08-13 17:55:00|10397.7|10395.7|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|3043
1755108000000|2025-08-13 18:00:00|10396.5|10394.5|10396.9|10394.9|10397.3|10395.3|10396.1|10394.1|1927
1755108300000|2025-08-13 18:05:00|10396.5|10394.5|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|885
1755108600000|2025-08-13 18:10:00|||||||||40
1755108900000|2025-08-13 18:15:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|1531
1755109200000|2025-08-13 18:20:00|||||||||443
1755109500000|2025-08-13 18:25:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|649
1755109800000|2025-08-13 18:30:00|||||||||272
1755110100000|2025-08-13 18:35:00|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|10398.1|10396.1|3311
1755110400000|2025-08-13 18:40:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|3621
1755110700000|2025-08-13 18:45:00|10397.3|10395.3|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|1320
1755111000000|2025-08-13 18:50:00|||||||||358
1755111300000|2025-08-13 18:55:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|2274
1755111600000|2025-08-13 19:00:00|10397.3|10395.3|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|1467
1755111900000|2025-08-13 19:05:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|169
1755112200000|2025-08-13 19:10:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|1582
1755112500000|2025-08-13 19:15:00|10396.9|10394.9|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|627
1755112800000|2025-08-13 19:20:00|10397.7|10395.7|10398.9|10396.9|10398.9|10396.9|10397.7|10395.7|4169
1755113100000|2025-08-13 19:25:00|10399.2|10397.2|10398.5|10396.5|10399.2|10397.2|10398.5|10396.5|1316
1755113400000|2025-08-13 19:30:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1987
1755113700000|2025-08-13 19:35:00|||||||||74
1755114000000|2025-08-13 19:40:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|757
1755114300000|2025-08-13 19:45:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|846
1755114600000|2025-08-13 19:50:00|||||||||954
1755114900000|2025-08-13 19:55:00|10398.5|10396.5|10399.2|10397.2|10399.2|10397.2|10398.5|10396.5|4648
1755115200000|2025-08-13 20:00:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|2017
1755115500000|2025-08-13 20:05:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|1944
1755115800000|2025-08-13 20:10:00|||||||||1362
1755116100000|2025-08-13 20:15:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|1889
1755116400000|2025-08-13 20:20:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|2311
1755116700000|2025-08-13 20:25:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|648
1755117000000|2025-08-13 20:30:00|||||||||1666
1755117300000|2025-08-13 20:35:00|||||||||837
1755117600000|2025-08-13 20:40:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|542
1755117900000|2025-08-13 20:45:00|10399.4|10397.4|10399.6|10397.6|10400|10398|10399.4|10397.4|2045
1755118200000|2025-08-13 20:50:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|733
1755118500000|2025-08-13 20:55:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1545
1755122400000|2025-08-13 22:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|414
1755122700000|2025-08-13 22:05:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|47
1755123000000|2025-08-13 22:10:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|294
1755123300000|2025-08-13 22:15:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|98
1755123600000|2025-08-13 22:20:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|198
1755124200000|2025-08-13 22:30:00|||||||||13
1755124500000|2025-08-13 22:35:00|||||||||1
1755124800000|2025-08-13 22:40:00|||||||||21
1755125100000|2025-08-13 22:45:00|||||||||1
1755125400000|2025-08-13 22:50:00|||||||||8
1755125700000|2025-08-13 22:55:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|209
1755126000000|2025-08-13 23:00:00|10398.5|10396.5|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|913
1755126300000|2025-08-13 23:05:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|387
1755126600000|2025-08-13 23:10:00|||||||||1
1755126900000|2025-08-13 23:15:00|||||||||342
1755127200000|2025-08-13 23:20:00|||||||||64
1755127500000|2025-08-13 23:25:00|||||||||4
1755127800000|2025-08-13 23:30:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|80
1755128100000|2025-08-13 23:35:00|||||||||146
1755128400000|2025-08-13 23:40:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10399|10397|504
1755128700000|2025-08-13 23:45:00|||||||||3
1755129000000|2025-08-13 23:50:00|||||||||10
1755129300000|2025-08-13 23:55:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|91
1755129600000|2025-08-14 00:00:00|10398.7|10396.7|10398.5|10396.5|10398.7|10396.7|10398.5|10396.5|292
1755129900000|2025-08-14 00:05:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|313
1755130200000|2025-08-14 00:10:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|623
1755130500000|2025-08-14 00:15:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|190
1755130800000|2025-08-14 00:20:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|161
1755131100000|2025-08-14 00:25:00|10399.4|10397.4|10400|10398|10400|10398|10399.2|10397.2|245
1755131400000|2025-08-14 00:30:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|356
1755131700000|2025-08-14 00:35:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|284
1755132000000|2025-08-14 00:40:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|817
1755132600000|2025-08-14 00:50:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|772
1755132900000|2025-08-14 00:55:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|415
1755133200000|2025-08-14 01:00:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.6|10397.6|1039
1755133500000|2025-08-14 01:05:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|46
1755133800000|2025-08-14 01:10:00|||||||||12
1755134100000|2025-08-14 01:15:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|318
1755134400000|2025-08-14 01:20:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|177
1755134700000|2025-08-14 01:25:00|||||||||635
1755135000000|2025-08-14 01:30:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|288
1755135300000|2025-08-14 01:35:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.6|10397.6|164
1755135600000|2025-08-14 01:40:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|267
1755135900000|2025-08-14 01:45:00|10399.8|10397.8|10400|10398|10400|10398|10399.8|10397.8|48
1755136200000|2025-08-14 01:50:00|||||||||309
1755136500000|2025-08-14 01:55:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|84
1755136800000|2025-08-14 02:00:00|||||||||24
1755137100000|2025-08-14 02:05:00|||||||||33
1755137400000|2025-08-14 02:10:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|232
1755137700000|2025-08-14 02:15:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|255
1755138000000|2025-08-14 02:20:00|10400|10398|10400|10398|10400|10398|10400|10398|334
1755138300000|2025-08-14 02:25:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|84
1755138600000|2025-08-14 02:30:00|||||||||149
1755138900000|2025-08-14 02:35:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|841
1755139200000|2025-08-14 02:40:00|||||||||1
1755139500000|2025-08-14 02:45:00|||||||||412
1755140100000|2025-08-14 02:55:00|||||||||20
1755140400000|2025-08-14 03:00:00|||||||||110
1755140700000|2025-08-14 03:05:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|244
1755141000000|2025-08-14 03:10:00|||||||||203
1755141300000|2025-08-14 03:15:00|||||||||277
1755141600000|2025-08-14 03:20:00|||||||||243
1755141900000|2025-08-14 03:25:00|||||||||188
1755142200000|2025-08-14 03:30:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10399|10397|272
1755142500000|2025-08-14 03:35:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|655
1755142800000|2025-08-14 03:40:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|23
1755143100000|2025-08-14 03:45:00|||||||||185
1755143400000|2025-08-14 03:50:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|117
1755143700000|2025-08-14 03:55:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|436
1755144000000|2025-08-14 04:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|291
1755144300000|2025-08-14 04:05:00|||||||||42
1755144600000|2025-08-14 04:10:00|||||||||1
1755144900000|2025-08-14 04:15:00|||||||||3
1755145200000|2025-08-14 04:20:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|370
1755145500000|2025-08-14 04:25:00|||||||||114
1755145800000|2025-08-14 04:30:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|211
1755146100000|2025-08-14 04:35:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|248
1755146400000|2025-08-14 04:40:00|||||||||324
1755146700000|2025-08-14 04:45:00|||||||||15
1755147000000|2025-08-14 04:50:00|||||||||225
1755147300000|2025-08-14 04:55:00|||||||||138
1755147600000|2025-08-14 05:00:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|211
1755148200000|2025-08-14 05:10:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|473
1755148500000|2025-08-14 05:15:00|||||||||26
1755148800000|2025-08-14 05:20:00|||||||||496
1755149100000|2025-08-14 05:25:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|116
1755149400000|2025-08-14 05:30:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|90
1755149700000|2025-08-14 05:35:00|||||||||23
1755150000000|2025-08-14 05:40:00|||||||||11
1755150300000|2025-08-14 05:45:00|||||||||93
1755150600000|2025-08-14 05:50:00|||||||||141
1755150900000|2025-08-14 05:55:00|||||||||271
1755151200000|2025-08-14 06:00:00|||||||||161
1755151500000|2025-08-14 06:05:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|454
1755151800000|2025-08-14 06:10:00|10398.7|10396.7|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|461
1755152100000|2025-08-14 06:15:00|||||||||681
1755152400000|2025-08-14 06:20:00|||||||||10
1755152700000|2025-08-14 06:25:00|||||||||43
1755153000000|2025-08-14 06:30:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|341
1755153300000|2025-08-14 06:35:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|858
1755153600000|2025-08-14 06:40:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|892
1755153900000|2025-08-14 06:45:00|||||||||63
1755154200000|2025-08-14 06:50:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|672
1755154500000|2025-08-14 06:55:00|10400.6|10398.6|10401.2|10399.2|10401.6|10399.6|10400.4|10398.4|3299
1755154800000|2025-08-14 07:00:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1049
1755155100000|2025-08-14 07:05:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|312
1755155400000|2025-08-14 07:10:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|465
1755155700000|2025-08-14 07:15:00|10401|10399|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|1113
1755156000000|2025-08-14 07:20:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|415
1755156300000|2025-08-14 07:25:00|||||||||101
1755156600000|2025-08-14 07:30:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|3134
1755156900000|2025-08-14 07:35:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|644
1755157200000|2025-08-14 07:40:00|||||||||19
1755157500000|2025-08-14 07:45:00|||||||||691
1755157800000|2025-08-14 07:50:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|2511
1755158100000|2025-08-14 07:55:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|3045
1755158400000|2025-08-14 08:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|884
1755158700000|2025-08-14 08:05:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|450
1755159000000|2025-08-14 08:10:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|1300
1755159300000|2025-08-14 08:15:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|299
1755159600000|2025-08-14 08:20:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|833
1755159900000|2025-08-14 08:25:00|10399.2|10397.2|10399.6|10397.6|10400|10398|10399.2|10397.2|3409
1755160200000|2025-08-14 08:30:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|1679
1755160500000|2025-08-14 08:35:00|10399.6|10397.6|10399.8|10397.8|10400|10398|10399.6|10397.6|170
1755160800000|2025-08-14 08:40:00|10400|10398|10400|10398|10400|10398|10399.6|10397.6|724
1755161100000|2025-08-14 08:45:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|318
1755161400000|2025-08-14 08:50:00|10400|10398|10400|10398|10400|10398|10400|10398|271
1755161700000|2025-08-14 08:55:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1010
1755162000000|2025-08-14 09:00:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|483
1755162300000|2025-08-14 09:05:00|||||||||110
1755162600000|2025-08-14 09:10:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|2860
1755162900000|2025-08-14 09:15:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|636
1755163200000|2025-08-14 09:20:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|1452
1755163500000|2025-08-14 09:25:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|779
1755163800000|2025-08-14 09:30:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|124
1755164100000|2025-08-14 09:35:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|1373
1755164400000|2025-08-14 09:40:00|||||||||80
1755164700000|2025-08-14 09:45:00|||||||||679
1755165000000|2025-08-14 09:50:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|682
1755165300000|2025-08-14 09:55:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|1040
1755165600000|2025-08-14 10:00:00|10400|10398|10399.2|10397.2|10400|10398|10399.2|10397.2|1406
1755165900000|2025-08-14 10:05:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|901
1755166200000|2025-08-14 10:10:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|275
1755166500000|2025-08-14 10:15:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|71
1755166800000|2025-08-14 10:20:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|416
1755167100000|2025-08-14 10:25:00|||||||||296
1755167400000|2025-08-14 10:30:00|10400|10398|10400|10398|10400|10398|10400|10398|334
1755167700000|2025-08-14 10:35:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|604
1755168000000|2025-08-14 10:40:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|256
1755168300000|2025-08-14 10:45:00|||||||||728
1755168600000|2025-08-14 10:50:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|524
1755168900000|2025-08-14 10:55:00|||||||||56
1755169200000|2025-08-14 11:00:00|||||||||702
1755169500000|2025-08-14 11:05:00|10400.2|10398.2|10400|10398|10400.4|10398.4|10400|10398|300
1755169800000|2025-08-14 11:10:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|649
1755170100000|2025-08-14 11:15:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|719
1755170400000|2025-08-14 11:20:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|1431
1755170700000|2025-08-14 11:25:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1158
1755171000000|2025-08-14 11:30:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|2166
1755171300000|2025-08-14 11:35:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.4|10398.4|2752
1755171600000|2025-08-14 11:40:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10400.8|10398.8|2793
1755171900000|2025-08-14 11:45:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|3937
1755172200000|2025-08-14 11:50:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|1674
1755172500000|2025-08-14 11:55:00|10402.8|10400.8|10402.8|10400.8|10403.5|10401.5|10402.4|10400.4|4762
1755172800000|2025-08-14 12:00:00|10402.4|10400.4|10402|10400|10402.8|10400.8|10402|10400|802
1755173100000|2025-08-14 12:05:00|10402.4|10400.4|10401.2|10399.2|10402.4|10400.4|10401.2|10399.2|3932
1755173400000|2025-08-14 12:10:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.2|10399.2|2606
1755173700000|2025-08-14 12:15:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10402|10400|6993
1755174000000|2025-08-14 12:20:00|10402|10400|10402.4|10400.4|10402.6|10400.6|10402|10400|3648
1755174300000|2025-08-14 12:25:00|10402.8|10400.8|10402.6|10400.6|10402.8|10400.8|10402.4|10400.4|3142
1755174600000|2025-08-14 12:30:00|10402.4|10400.4|10394.2|10392.2|10402.4|10400.4|10391|10389|28327
1755174900000|2025-08-14 12:35:00|10393.8|10391.8|10396.5|10394.5|10396.9|10394.9|10393.8|10391.8|13246
1755175200000|2025-08-14 12:40:00|10396.1|10394.1|10395.7|10393.7|10396.5|10394.5|10394.9|10392.9|7703
1755175500000|2025-08-14 12:45:00|10395.3|10393.3|10396.1|10394.1|10396.9|10394.9|10395.3|10393.3|5729
1755175800000|2025-08-14 12:50:00|10396.3|10394.3|10393.8|10391.8|10396.5|10394.5|10393.8|10391.8|7100
1755176100000|2025-08-14 12:55:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10392.6|10390.6|10945
1755176400000|2025-08-14 13:00:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10392.2|10390.2|6778
1755176700000|2025-08-14 13:05:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10391.8|10389.8|2812
1755177000000|2025-08-14 13:10:00|10391.8|10389.8|10391.4|10389.4|10393|10391|10391.4|10389.4|6669
1755177300000|2025-08-14 13:15:00|10391|10389|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|4087
1755177600000|2025-08-14 13:20:00|10391|10389|10389.9|10387.9|10391.4|10389.4|10389.9|10387.9|8986
1755177900000|2025-08-14 13:25:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|3466
1755178200000|2025-08-14 13:30:00|10389.5|10387.5|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|3079
1755178500000|2025-08-14 13:35:00|10389.9|10387.9|10391|10389|10391.4|10389.4|10389.9|10387.9|6801
1755178800000|2025-08-14 13:40:00|10391.2|10389.2|10391.4|10389.4|10391.8|10389.8|10391|10389|4179
1755179100000|2025-08-14 13:45:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|2225
1755179400000|2025-08-14 13:50:00|10390.5|10388.5|10391|10389|10391|10389|10390.5|10388.5|4736
1755179700000|2025-08-14 13:55:00|10390.6|10388.6|10389.9|10387.9|10391|10389|10389.9|10387.9|1517
1755180000000|2025-08-14 14:00:00|10390.3|10388.3|10390.6|10388.6|10391|10389|10389.5|10387.5|2722
1755180300000|2025-08-14 14:05:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|1378
1755180600000|2025-08-14 14:10:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|2101
1755180900000|2025-08-14 14:15:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|2769
1755181200000|2025-08-14 14:20:00|10390.3|10388.3|10391|10389|10391.4|10389.4|10390.3|10388.3|1144
1755181500000|2025-08-14 14:25:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1424
1755181800000|2025-08-14 14:30:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|2235
1755182100000|2025-08-14 14:35:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1653
1755182400000|2025-08-14 14:40:00|||||||||303
1755182700000|2025-08-14 14:45:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|1587
1755183000000|2025-08-14 14:50:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.3|10388.3|5660
1755183300000|2025-08-14 14:55:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1400
1755183600000|2025-08-14 15:00:00|10390.6|10388.6|10389.5|10387.5|10390.6|10388.6|10389.1|10387.1|2677
1755183900000|2025-08-14 15:05:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|741
1755184200000|2025-08-14 15:10:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|2840
1755184500000|2025-08-14 15:15:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1170
1755184800000|2025-08-14 15:20:00|10388.9|10386.9|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|2894
1755185100000|2025-08-14 15:25:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|3000
1755185400000|2025-08-14 15:30:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|7078
1755185700000|2025-08-14 15:35:00|10387.9|10385.9|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|4711
1755186000000|2025-08-14 15:40:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|7183
1755186300000|2025-08-14 15:45:00|10386.7|10384.7|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|2529
1755186600000|2025-08-14 15:50:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|2339
1755186900000|2025-08-14 15:55:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|2001
1755187200000|2025-08-14 16:00:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|3376
1755187500000|2025-08-14 16:05:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1862
1755187800000|2025-08-14 16:10:00|10386.9|10384.9|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|1478
1755188100000|2025-08-14 16:15:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|6875
1755188400000|2025-08-14 16:20:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|2311
1755188700000|2025-08-14 16:25:00|||||||||800
1755189000000|2025-08-14 16:30:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|1340
1755189300000|2025-08-14 16:35:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2502
1755189600000|2025-08-14 16:40:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|1866
1755189900000|2025-08-14 16:45:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|733
1755190200000|2025-08-14 16:50:00|||||||||180
1755190500000|2025-08-14 16:55:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|689
1755190800000|2025-08-14 17:00:00|||||||||347
1755191100000|2025-08-14 17:05:00|||||||||551
1755191400000|2025-08-14 17:10:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.3|10385.3|1163
1755191700000|2025-08-14 17:15:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|2700
1755192000000|2025-08-14 17:20:00|||||||||573
1755192300000|2025-08-14 17:25:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|569
1755192600000|2025-08-14 17:30:00|||||||||350
1755192900000|2025-08-14 17:35:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|5513
1755193200000|2025-08-14 17:40:00|||||||||321
1755193500000|2025-08-14 17:45:00|10386.4|10384.4|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|2496
1755193800000|2025-08-14 17:50:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|1519
1755194100000|2025-08-14 17:55:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|877
1755194400000|2025-08-14 18:00:00|||||||||744
1755194700000|2025-08-14 18:05:00|||||||||265
1755195000000|2025-08-14 18:10:00|||||||||521
1755195300000|2025-08-14 18:15:00|10386.7|10384.7|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|3289
1755195600000|2025-08-14 18:20:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|834
1755195900000|2025-08-14 18:25:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2993
1755196200000|2025-08-14 18:30:00|10387.3|10385.3|10387.1|10385.1|10387.3|10385.3|10387.1|10385.1|697
1755196500000|2025-08-14 18:35:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|638
1755196800000|2025-08-14 18:40:00|||||||||1353
1755197100000|2025-08-14 18:45:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|2038
1755197400000|2025-08-14 18:50:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|813
1755197700000|2025-08-14 18:55:00|||||||||1186
1755198000000|2025-08-14 19:00:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|2131
1755198300000|2025-08-14 19:05:00|||||||||1832
1755198600000|2025-08-14 19:10:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|3870
1755198900000|2025-08-14 19:15:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1437
1755199200000|2025-08-14 19:20:00|||||||||154
1755199500000|2025-08-14 19:25:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|823
1755199800000|2025-08-14 19:30:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|369
1755200100000|2025-08-14 19:35:00|||||||||214
1755200400000|2025-08-14 19:40:00|||||||||75
1755200700000|2025-08-14 19:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|1443
1755201000000|2025-08-14 19:50:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|2276
1755201300000|2025-08-14 19:55:00|||||||||2687
1755201600000|2025-08-14 20:00:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|5422
1755201900000|2025-08-14 20:05:00|||||||||1576
1755202200000|2025-08-14 20:10:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|576
1755202500000|2025-08-14 20:15:00|||||||||323
1755202800000|2025-08-14 20:20:00|||||||||325
1755203100000|2025-08-14 20:25:00|||||||||150
1755203400000|2025-08-14 20:30:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|473
1755203700000|2025-08-14 20:35:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|595
1755204000000|2025-08-14 20:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|1293
1755204300000|2025-08-14 20:45:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|2570
1755204600000|2025-08-14 20:50:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|2114
1755204900000|2025-08-14 20:55:00|||||||||1330
1755208800000|2025-08-14 22:00:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.1|10385.1|132
1755209100000|2025-08-14 22:05:00|10387.5|10385.5|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|216
1755209400000|2025-08-14 22:10:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|71
1755209700000|2025-08-14 22:15:00|||||||||24
1755210000000|2025-08-14 22:20:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|20
1755210300000|2025-08-14 22:25:00|10387.7|10385.7|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|29
1755210600000|2025-08-14 22:30:00|10387.5|10385.5|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|295
1755210900000|2025-08-14 22:35:00|10387.9|10385.9|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|59
1755211500000|2025-08-14 22:45:00|||||||||76
1755211800000|2025-08-14 22:50:00|||||||||1
1755212100000|2025-08-14 22:55:00|||||||||6
1755212400000|2025-08-14 23:00:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|32
1755212700000|2025-08-14 23:05:00|||||||||82
1755213000000|2025-08-14 23:10:00|||||||||199
1755213300000|2025-08-14 23:15:00|||||||||50
1755213900000|2025-08-14 23:25:00|||||||||11
1755214200000|2025-08-14 23:30:00|||||||||46
1755214800000|2025-08-14 23:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|58
1755215100000|2025-08-14 23:45:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|76
1755129600000|2025-08-14 00:00:00|10398.7|10396.7|10398.5|10396.5|10398.7|10396.7|10398.5|10396.5|292
1755129900000|2025-08-14 00:05:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|313
1755130200000|2025-08-14 00:10:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|623
1755130500000|2025-08-14 00:15:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|190
1755130800000|2025-08-14 00:20:00|10398.9|10396.9|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|161
1755131100000|2025-08-14 00:25:00|10399.4|10397.4|10400|10398|10400|10398|10399.2|10397.2|245
1755131400000|2025-08-14 00:30:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|356
1755131700000|2025-08-14 00:35:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|284
1755132000000|2025-08-14 00:40:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|817
1755132600000|2025-08-14 00:50:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|772
1755132900000|2025-08-14 00:55:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|415
1755133200000|2025-08-14 01:00:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.6|10397.6|1039
1755133500000|2025-08-14 01:05:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|46
1755133800000|2025-08-14 01:10:00|||||||||12
1755134100000|2025-08-14 01:15:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|318
1755134400000|2025-08-14 01:20:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|177
1755134700000|2025-08-14 01:25:00|||||||||635
1755135000000|2025-08-14 01:30:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|288
1755135300000|2025-08-14 01:35:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.6|10397.6|164
1755135600000|2025-08-14 01:40:00|10399.8|10397.8|10400|10398|10400|10398|10399.6|10397.6|267
1755135900000|2025-08-14 01:45:00|10399.8|10397.8|10400|10398|10400|10398|10399.8|10397.8|48
1755136200000|2025-08-14 01:50:00|||||||||309
1755136500000|2025-08-14 01:55:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|84
1755136800000|2025-08-14 02:00:00|||||||||24
1755137100000|2025-08-14 02:05:00|||||||||33
1755137400000|2025-08-14 02:10:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|232
1755137700000|2025-08-14 02:15:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|255
1755138000000|2025-08-14 02:20:00|10400|10398|10400|10398|10400|10398|10400|10398|334
1755138300000|2025-08-14 02:25:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.6|10397.6|84
1755138600000|2025-08-14 02:30:00|||||||||149
1755138900000|2025-08-14 02:35:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|841
1755139200000|2025-08-14 02:40:00|||||||||1
1755139500000|2025-08-14 02:45:00|||||||||412
1755140100000|2025-08-14 02:55:00|||||||||20
1755140400000|2025-08-14 03:00:00|||||||||110
1755140700000|2025-08-14 03:05:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|244
1755141000000|2025-08-14 03:10:00|||||||||203
1755141300000|2025-08-14 03:15:00|||||||||277
1755141600000|2025-08-14 03:20:00|||||||||243
1755141900000|2025-08-14 03:25:00|||||||||188
1755142200000|2025-08-14 03:30:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10399|10397|272
1755142500000|2025-08-14 03:35:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|655
1755142800000|2025-08-14 03:40:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|23
1755143100000|2025-08-14 03:45:00|||||||||185
1755143400000|2025-08-14 03:50:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|117
1755143700000|2025-08-14 03:55:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|436
1755144000000|2025-08-14 04:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|291
1755144300000|2025-08-14 04:05:00|||||||||42
1755144600000|2025-08-14 04:10:00|||||||||1
1755144900000|2025-08-14 04:15:00|||||||||3
1755145200000|2025-08-14 04:20:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|370
1755145500000|2025-08-14 04:25:00|||||||||114
1755145800000|2025-08-14 04:30:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|211
1755146100000|2025-08-14 04:35:00|10398.5|10396.5|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|248
1755146400000|2025-08-14 04:40:00|||||||||324
1755146700000|2025-08-14 04:45:00|||||||||15
1755147000000|2025-08-14 04:50:00|||||||||225
1755147300000|2025-08-14 04:55:00|||||||||138
1755147600000|2025-08-14 05:00:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|211
1755148200000|2025-08-14 05:10:00|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|10398.5|10396.5|473
1755148500000|2025-08-14 05:15:00|||||||||26
1755148800000|2025-08-14 05:20:00|||||||||496
1755149100000|2025-08-14 05:25:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|116
1755149400000|2025-08-14 05:30:00|10398.1|10396.1|10398.5|10396.5|10398.5|10396.5|10398.1|10396.1|90
1755149700000|2025-08-14 05:35:00|||||||||23
1755150000000|2025-08-14 05:40:00|||||||||11
1755150300000|2025-08-14 05:45:00|||||||||93
1755150600000|2025-08-14 05:50:00|||||||||141
1755150900000|2025-08-14 05:55:00|||||||||271
1755151200000|2025-08-14 06:00:00|||||||||161
1755151500000|2025-08-14 06:05:00|10398.9|10396.9|10398.5|10396.5|10398.9|10396.9|10398.5|10396.5|454
1755151800000|2025-08-14 06:10:00|10398.7|10396.7|10398.9|10396.9|10398.9|10396.9|10398.5|10396.5|461
1755152100000|2025-08-14 06:15:00|||||||||681
1755152400000|2025-08-14 06:20:00|||||||||10
1755152700000|2025-08-14 06:25:00|||||||||43
1755153000000|2025-08-14 06:30:00|10399.2|10397.2|10398.9|10396.9|10399.2|10397.2|10398.9|10396.9|341
1755153300000|2025-08-14 06:35:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|858
1755153600000|2025-08-14 06:40:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|892
1755153900000|2025-08-14 06:45:00|||||||||63
1755154200000|2025-08-14 06:50:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|672
1755154500000|2025-08-14 06:55:00|10400.6|10398.6|10401.2|10399.2|10401.6|10399.6|10400.4|10398.4|3299
1755154800000|2025-08-14 07:00:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1049
1755155100000|2025-08-14 07:05:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|312
1755155400000|2025-08-14 07:10:00|10401.2|10399.2|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|465
1755155700000|2025-08-14 07:15:00|10401|10399|10401.2|10399.2|10401.2|10399.2|10400.8|10398.8|1113
1755156000000|2025-08-14 07:20:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|415
1755156300000|2025-08-14 07:25:00|||||||||101
1755156600000|2025-08-14 07:30:00|10400.4|10398.4|10400|10398|10400.4|10398.4|10400|10398|3134
1755156900000|2025-08-14 07:35:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|644
1755157200000|2025-08-14 07:40:00|||||||||19
1755157500000|2025-08-14 07:45:00|||||||||691
1755157800000|2025-08-14 07:50:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|2511
1755158100000|2025-08-14 07:55:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|3045
1755158400000|2025-08-14 08:00:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|884
1755158700000|2025-08-14 08:05:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|450
1755159000000|2025-08-14 08:10:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|1300
1755159300000|2025-08-14 08:15:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|299
1755159600000|2025-08-14 08:20:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|833
1755159900000|2025-08-14 08:25:00|10399.2|10397.2|10399.6|10397.6|10400|10398|10399.2|10397.2|3409
1755160200000|2025-08-14 08:30:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|1679
1755160500000|2025-08-14 08:35:00|10399.6|10397.6|10399.8|10397.8|10400|10398|10399.6|10397.6|170
1755160800000|2025-08-14 08:40:00|10400|10398|10400|10398|10400|10398|10399.6|10397.6|724
1755161100000|2025-08-14 08:45:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|318
1755161400000|2025-08-14 08:50:00|10400|10398|10400|10398|10400|10398|10400|10398|271
1755161700000|2025-08-14 08:55:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|1010
1755162000000|2025-08-14 09:00:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|483
1755162300000|2025-08-14 09:05:00|||||||||110
1755162600000|2025-08-14 09:10:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|2860
1755162900000|2025-08-14 09:15:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400|10398|636
1755163200000|2025-08-14 09:20:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|1452
1755163500000|2025-08-14 09:25:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|779
1755163800000|2025-08-14 09:30:00|10400.4|10398.4|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|124
1755164100000|2025-08-14 09:35:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|1373
1755164400000|2025-08-14 09:40:00|||||||||80
1755164700000|2025-08-14 09:45:00|||||||||679
1755165000000|2025-08-14 09:50:00|10400|10398|10400.4|10398.4|10400.4|10398.4|10400|10398|682
1755165300000|2025-08-14 09:55:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|1040
1755165600000|2025-08-14 10:00:00|10400|10398|10399.2|10397.2|10400|10398|10399.2|10397.2|1406
1755165900000|2025-08-14 10:05:00|10398.9|10396.9|10399.2|10397.2|10399.2|10397.2|10398.9|10396.9|901
1755166200000|2025-08-14 10:10:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|275
1755166500000|2025-08-14 10:15:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|71
1755166800000|2025-08-14 10:20:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|416
1755167100000|2025-08-14 10:25:00|||||||||296
1755167400000|2025-08-14 10:30:00|10400|10398|10400|10398|10400|10398|10400|10398|334
1755167700000|2025-08-14 10:35:00|10399.6|10397.6|10400|10398|10400|10398|10399.6|10397.6|604
1755168000000|2025-08-14 10:40:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|256
1755168300000|2025-08-14 10:45:00|||||||||728
1755168600000|2025-08-14 10:50:00|10400|10398|10400|10398|10400.4|10398.4|10400|10398|524
1755168900000|2025-08-14 10:55:00|||||||||56
1755169200000|2025-08-14 11:00:00|||||||||702
1755169500000|2025-08-14 11:05:00|10400.2|10398.2|10400|10398|10400.4|10398.4|10400|10398|300
1755169800000|2025-08-14 11:10:00|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|10400.4|10398.4|649
1755170100000|2025-08-14 11:15:00|10400.8|10398.8|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|719
1755170400000|2025-08-14 11:20:00|10400.8|10398.8|10400.8|10398.8|10400.8|10398.8|10400.4|10398.4|1431
1755170700000|2025-08-14 11:25:00|10401.2|10399.2|10400.8|10398.8|10401.2|10399.2|10400.8|10398.8|1158
1755171000000|2025-08-14 11:30:00|10400.4|10398.4|10400.4|10398.4|10400.8|10398.8|10400.4|10398.4|2166
1755171300000|2025-08-14 11:35:00|10400.8|10398.8|10400.8|10398.8|10401.2|10399.2|10400.4|10398.4|2752
1755171600000|2025-08-14 11:40:00|10401.2|10399.2|10401.6|10399.6|10401.6|10399.6|10400.8|10398.8|2793
1755171900000|2025-08-14 11:45:00|10402|10400|10402|10400|10402.4|10400.4|10402|10400|3937
1755172200000|2025-08-14 11:50:00|10402.4|10400.4|10402.4|10400.4|10402.4|10400.4|10402|10400|1674
1755172500000|2025-08-14 11:55:00|10402.8|10400.8|10402.8|10400.8|10403.5|10401.5|10402.4|10400.4|4762
1755172800000|2025-08-14 12:00:00|10402.4|10400.4|10402|10400|10402.8|10400.8|10402|10400|802
1755173100000|2025-08-14 12:05:00|10402.4|10400.4|10401.2|10399.2|10402.4|10400.4|10401.2|10399.2|3932
1755173400000|2025-08-14 12:10:00|10401.6|10399.6|10401.6|10399.6|10402|10400|10401.2|10399.2|2606
1755173700000|2025-08-14 12:15:00|10402|10400|10402.4|10400.4|10402.4|10400.4|10402|10400|6993
1755174000000|2025-08-14 12:20:00|10402|10400|10402.4|10400.4|10402.6|10400.6|10402|10400|3648
1755174300000|2025-08-14 12:25:00|10402.8|10400.8|10402.6|10400.6|10402.8|10400.8|10402.4|10400.4|3142
1755174600000|2025-08-14 12:30:00|10402.4|10400.4|10394.2|10392.2|10402.4|10400.4|10391|10389|28327
1755174900000|2025-08-14 12:35:00|10393.8|10391.8|10396.5|10394.5|10396.9|10394.9|10393.8|10391.8|13246
1755175200000|2025-08-14 12:40:00|10396.1|10394.1|10395.7|10393.7|10396.5|10394.5|10394.9|10392.9|7703
1755175500000|2025-08-14 12:45:00|10395.3|10393.3|10396.1|10394.1|10396.9|10394.9|10395.3|10393.3|5729
1755175800000|2025-08-14 12:50:00|10396.3|10394.3|10393.8|10391.8|10396.5|10394.5|10393.8|10391.8|7100
1755176100000|2025-08-14 12:55:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10392.6|10390.6|10945
1755176400000|2025-08-14 13:00:00|10393.4|10391.4|10393|10391|10393.8|10391.8|10392.2|10390.2|6778
1755176700000|2025-08-14 13:05:00|10392.6|10390.6|10392.2|10390.2|10393|10391|10391.8|10389.8|2812
1755177000000|2025-08-14 13:10:00|10391.8|10389.8|10391.4|10389.4|10393|10391|10391.4|10389.4|6669
1755177300000|2025-08-14 13:15:00|10391|10389|10391.4|10389.4|10392.2|10390.2|10390.6|10388.6|4087
1755177600000|2025-08-14 13:20:00|10391|10389|10389.9|10387.9|10391.4|10389.4|10389.9|10387.9|8986
1755177900000|2025-08-14 13:25:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|3466
1755178200000|2025-08-14 13:30:00|10389.5|10387.5|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|3079
1755178500000|2025-08-14 13:35:00|10389.9|10387.9|10391|10389|10391.4|10389.4|10389.9|10387.9|6801
1755178800000|2025-08-14 13:40:00|10391.2|10389.2|10391.4|10389.4|10391.8|10389.8|10391|10389|4179
1755179100000|2025-08-14 13:45:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|2225
1755179400000|2025-08-14 13:50:00|10390.5|10388.5|10391|10389|10391|10389|10390.5|10388.5|4736
1755179700000|2025-08-14 13:55:00|10390.6|10388.6|10389.9|10387.9|10391|10389|10389.9|10387.9|1517
1755180000000|2025-08-14 14:00:00|10390.3|10388.3|10390.6|10388.6|10391|10389|10389.5|10387.5|2722
1755180300000|2025-08-14 14:05:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|1378
1755180600000|2025-08-14 14:10:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|2101
1755180900000|2025-08-14 14:15:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.6|10388.6|2769
1755181200000|2025-08-14 14:20:00|10390.3|10388.3|10391|10389|10391.4|10389.4|10390.3|10388.3|1144
1755181500000|2025-08-14 14:25:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1424
1755181800000|2025-08-14 14:30:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|2235
1755182100000|2025-08-14 14:35:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1653
1755182400000|2025-08-14 14:40:00|||||||||303
1755182700000|2025-08-14 14:45:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|1587
1755183000000|2025-08-14 14:50:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.3|10388.3|5660
1755183300000|2025-08-14 14:55:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1400
1755183600000|2025-08-14 15:00:00|10390.6|10388.6|10389.5|10387.5|10390.6|10388.6|10389.1|10387.1|2677
1755183900000|2025-08-14 15:05:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|741
1755184200000|2025-08-14 15:10:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|2840
1755184500000|2025-08-14 15:15:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1170
1755184800000|2025-08-14 15:20:00|10388.9|10386.9|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|2894
1755185100000|2025-08-14 15:25:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|3000
1755185400000|2025-08-14 15:30:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|7078
1755185700000|2025-08-14 15:35:00|10387.9|10385.9|10387.1|10385.1|10387.9|10385.9|10387.1|10385.1|4711
1755186000000|2025-08-14 15:40:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|7183
1755186300000|2025-08-14 15:45:00|10386.7|10384.7|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|2529
1755186600000|2025-08-14 15:50:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|2339
1755186900000|2025-08-14 15:55:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|2001
1755187200000|2025-08-14 16:00:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.1|10385.1|3376
1755187500000|2025-08-14 16:05:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1862
1755187800000|2025-08-14 16:10:00|10386.9|10384.9|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|1478
1755188100000|2025-08-14 16:15:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|6875
1755188400000|2025-08-14 16:20:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.4|10384.4|2311
1755188700000|2025-08-14 16:25:00|||||||||800
1755189000000|2025-08-14 16:30:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|1340
1755189300000|2025-08-14 16:35:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2502
1755189600000|2025-08-14 16:40:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|1866
1755189900000|2025-08-14 16:45:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|733
1755190200000|2025-08-14 16:50:00|||||||||180
1755190500000|2025-08-14 16:55:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|689
1755190800000|2025-08-14 17:00:00|||||||||347
1755191100000|2025-08-14 17:05:00|||||||||551
1755191400000|2025-08-14 17:10:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.3|10385.3|1163
1755191700000|2025-08-14 17:15:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|2700
1755192000000|2025-08-14 17:20:00|||||||||573
1755192300000|2025-08-14 17:25:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|569
1755192600000|2025-08-14 17:30:00|||||||||350
1755192900000|2025-08-14 17:35:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|5513
1755193200000|2025-08-14 17:40:00|||||||||321
1755193500000|2025-08-14 17:45:00|10386.4|10384.4|10387.1|10385.1|10387.1|10385.1|10386.4|10384.4|2496
1755193800000|2025-08-14 17:50:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|1519
1755194100000|2025-08-14 17:55:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|877
1755194400000|2025-08-14 18:00:00|||||||||744
1755194700000|2025-08-14 18:05:00|||||||||265
1755195000000|2025-08-14 18:10:00|||||||||521
1755195300000|2025-08-14 18:15:00|10386.7|10384.7|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|3289
1755195600000|2025-08-14 18:20:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|834
1755195900000|2025-08-14 18:25:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2993
1755196200000|2025-08-14 18:30:00|10387.3|10385.3|10387.1|10385.1|10387.3|10385.3|10387.1|10385.1|697
1755196500000|2025-08-14 18:35:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|638
1755196800000|2025-08-14 18:40:00|||||||||1353
1755197100000|2025-08-14 18:45:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|2038
1755197400000|2025-08-14 18:50:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|813
1755197700000|2025-08-14 18:55:00|||||||||1186
1755198000000|2025-08-14 19:00:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|2131
1755198300000|2025-08-14 19:05:00|||||||||1832
1755198600000|2025-08-14 19:10:00|10388.1|10386.1|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|3870
1755198900000|2025-08-14 19:15:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|1437
1755199200000|2025-08-14 19:20:00|||||||||154
1755199500000|2025-08-14 19:25:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|823
1755199800000|2025-08-14 19:30:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|369
1755200100000|2025-08-14 19:35:00|||||||||214
1755200400000|2025-08-14 19:40:00|||||||||75
1755200700000|2025-08-14 19:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|1443
1755201000000|2025-08-14 19:50:00|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|10388.3|10386.3|2276
1755201300000|2025-08-14 19:55:00|||||||||2687
1755201600000|2025-08-14 20:00:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|5422
1755201900000|2025-08-14 20:05:00|||||||||1576
1755202200000|2025-08-14 20:10:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|576
1755202500000|2025-08-14 20:15:00|||||||||323
1755202800000|2025-08-14 20:20:00|||||||||325
1755203100000|2025-08-14 20:25:00|||||||||150
1755203400000|2025-08-14 20:30:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|473
1755203700000|2025-08-14 20:35:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|595
1755204000000|2025-08-14 20:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|1293
1755204300000|2025-08-14 20:45:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|2570
1755204600000|2025-08-14 20:50:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|2114
1755204900000|2025-08-14 20:55:00|||||||||1330
1755208800000|2025-08-14 22:00:00|10387.5|10385.5|10387.3|10385.3|10387.5|10385.5|10387.1|10385.1|132
1755209100000|2025-08-14 22:05:00|10387.5|10385.5|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|216
1755209400000|2025-08-14 22:10:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|71
1755209700000|2025-08-14 22:15:00|||||||||24
1755210000000|2025-08-14 22:20:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|20
1755210300000|2025-08-14 22:25:00|10387.7|10385.7|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|29
1755210600000|2025-08-14 22:30:00|10387.5|10385.5|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|295
1755210900000|2025-08-14 22:35:00|10387.9|10385.9|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|59
1755211500000|2025-08-14 22:45:00|||||||||76
1755211800000|2025-08-14 22:50:00|||||||||1
1755212100000|2025-08-14 22:55:00|||||||||6
1755212400000|2025-08-14 23:00:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|32
1755212700000|2025-08-14 23:05:00|||||||||82
1755213000000|2025-08-14 23:10:00|||||||||199
1755213300000|2025-08-14 23:15:00|||||||||50
1755213900000|2025-08-14 23:25:00|||||||||11
1755214200000|2025-08-14 23:30:00|||||||||46
1755214800000|2025-08-14 23:40:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|58
1755215100000|2025-08-14 23:45:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|76
1755216000000|2025-08-15 00:00:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1878
1755216300000|2025-08-15 00:05:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|362
1755216600000|2025-08-15 00:10:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|105
1755216900000|2025-08-15 00:15:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|87
1755217200000|2025-08-15 00:20:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|751
1755217500000|2025-08-15 00:25:00|||||||||51
1755217800000|2025-08-15 00:30:00|||||||||105
1755218100000|2025-08-15 00:35:00|10389.1|10387.1|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|153
1755218400000|2025-08-15 00:40:00|10388.7|10386.7|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|319
1755218700000|2025-08-15 00:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|40
1755219000000|2025-08-15 00:50:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|192
1755219300000|2025-08-15 00:55:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|146
1755219600000|2025-08-15 01:00:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|69
1755219900000|2025-08-15 01:05:00|||||||||1
1755220200000|2025-08-15 01:10:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|8
1755220500000|2025-08-15 01:15:00|10389.5|10387.5|10389.7|10387.7|10389.7|10387.7|10389.5|10387.5|536
1755220800000|2025-08-15 01:20:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|366
1755221100000|2025-08-15 01:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|129
1755221400000|2025-08-15 01:30:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|394
1755221700000|2025-08-15 01:35:00|||||||||17
1755222000000|2025-08-15 01:40:00|||||||||18
1755222300000|2025-08-15 01:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|169
1755222600000|2025-08-15 01:50:00|||||||||142
1755222900000|2025-08-15 01:55:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|99
1755223200000|2025-08-15 02:00:00|||||||||4
1755223500000|2025-08-15 02:05:00|10388.9|10386.9|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|227
1755223800000|2025-08-15 02:10:00|10389.3|10387.3|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|278
1755224100000|2025-08-15 02:15:00|||||||||3
1755224400000|2025-08-15 02:20:00|||||||||45
1755224700000|2025-08-15 02:25:00|||||||||3
1755225000000|2025-08-15 02:30:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.3|10387.3|241
1755225300000|2025-08-15 02:35:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|171
1755225600000|2025-08-15 02:40:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|541
1755225900000|2025-08-15 02:45:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|865
1755226200000|2025-08-15 02:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|111
1755226500000|2025-08-15 02:55:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|69
1755226800000|2025-08-15 03:00:00|||||||||391
1755227100000|2025-08-15 03:05:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|206
1755227400000|2025-08-15 03:10:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|330
1755227700000|2025-08-15 03:15:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|55
1755228000000|2025-08-15 03:20:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|72
1755228300000|2025-08-15 03:25:00|||||||||71
1755228600000|2025-08-15 03:30:00|||||||||308
1755228900000|2025-08-15 03:35:00|||||||||232
1755229200000|2025-08-15 03:40:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|581
1755229500000|2025-08-15 03:45:00|10389.7|10387.7|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|135
1755229800000|2025-08-15 03:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|59
1755230100000|2025-08-15 03:55:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.7|10387.7|87
1755230400000|2025-08-15 04:00:00|||||||||40
1755230700000|2025-08-15 04:05:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|51
1755231000000|2025-08-15 04:10:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|211
1755231300000|2025-08-15 04:15:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|164
1755231600000|2025-08-15 04:20:00|||||||||1
1755231900000|2025-08-15 04:25:00|||||||||4
1755232200000|2025-08-15 04:30:00|||||||||53
1755232800000|2025-08-15 04:40:00|||||||||400
1755233100000|2025-08-15 04:45:00|||||||||1
1755234000000|2025-08-15 05:00:00|||||||||28
1755234300000|2025-08-15 05:05:00|||||||||2
1755234600000|2025-08-15 05:10:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|565
1755234900000|2025-08-15 05:15:00|||||||||153
1755235200000|2025-08-15 05:20:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|146
1755235500000|2025-08-15 05:25:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|50
1755235800000|2025-08-15 05:30:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|172
1755236100000|2025-08-15 05:35:00|||||||||73
1755236400000|2025-08-15 05:40:00|||||||||122
1755236700000|2025-08-15 05:45:00|||||||||266
1755237000000|2025-08-15 05:50:00|||||||||19
1755237300000|2025-08-15 05:55:00|||||||||114
1755237600000|2025-08-15 06:00:00|||||||||195
1755237900000|2025-08-15 06:05:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|292
1755238200000|2025-08-15 06:10:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|199
1755238500000|2025-08-15 06:15:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|188
1755238800000|2025-08-15 06:20:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|712
1755239100000|2025-08-15 06:25:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|552
1755239400000|2025-08-15 06:30:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|763
1755239700000|2025-08-15 06:35:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|195
1755240000000|2025-08-15 06:40:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|89
1755240300000|2025-08-15 06:45:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1357
1755240600000|2025-08-15 06:50:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|566
1755240900000|2025-08-15 06:55:00|||||||||39
1755241200000|2025-08-15 07:00:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.9|10387.9|895
1755241500000|2025-08-15 07:05:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|224
1755241800000|2025-08-15 07:10:00|10389.7|10387.7|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|950
1755242100000|2025-08-15 07:15:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|345
1755242400000|2025-08-15 07:20:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|699
1755242700000|2025-08-15 07:25:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1269
1755243000000|2025-08-15 07:30:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|727
1755243300000|2025-08-15 07:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|771
1755243600000|2025-08-15 07:40:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1682
1755243900000|2025-08-15 07:45:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|2556
1755244200000|2025-08-15 07:50:00|10389.1|10387.1|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|1023
1755244500000|2025-08-15 07:55:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|92
1755244800000|2025-08-15 08:00:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|448
1755245100000|2025-08-15 08:05:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|111
1755245400000|2025-08-15 08:10:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|205
1755245700000|2025-08-15 08:15:00|10389.7|10387.7|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|218
1755246000000|2025-08-15 08:20:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1627
1755246300000|2025-08-15 08:25:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|249
1755246600000|2025-08-15 08:30:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|218
1755246900000|2025-08-15 08:35:00|||||||||13
1755247200000|2025-08-15 08:40:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|3272
1755247500000|2025-08-15 08:45:00|10389.3|10387.3|10389.9|10387.9|10389.9|10387.9|10389.1|10387.1|667
1755247800000|2025-08-15 08:50:00|10389.5|10387.5|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|2251
1755248100000|2025-08-15 08:55:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|34
1755248400000|2025-08-15 09:00:00|||||||||447
1755248700000|2025-08-15 09:05:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|545
1755249000000|2025-08-15 09:10:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|312
1755249300000|2025-08-15 09:15:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|685
1755249600000|2025-08-15 09:20:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|472
1755249900000|2025-08-15 09:25:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|783
1755250200000|2025-08-15 09:30:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1168
1755250500000|2025-08-15 09:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|1282
1755250800000|2025-08-15 09:40:00|||||||||65
1755251100000|2025-08-15 09:45:00|||||||||72
1755251400000|2025-08-15 09:50:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|139
1755251700000|2025-08-15 09:55:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|139
1755252000000|2025-08-15 10:00:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|272
1755252300000|2025-08-15 10:05:00|||||||||57
1755252600000|2025-08-15 10:10:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|433
1755252900000|2025-08-15 10:15:00|||||||||365
1755253200000|2025-08-15 10:20:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|103
1755253500000|2025-08-15 10:25:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|571
1755253800000|2025-08-15 10:30:00|||||||||132
1755254100000|2025-08-15 10:35:00|||||||||325
1755254400000|2025-08-15 10:40:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|492
1755254700000|2025-08-15 10:45:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|218
1755255000000|2025-08-15 10:50:00|10388.5|10386.5|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|700
1755255300000|2025-08-15 10:55:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.9|10385.9|936
1755255600000|2025-08-15 11:00:00|10388.5|10386.5|10388.7|10386.7|10388.7|10386.7|10388.5|10386.5|319
1755255900000|2025-08-15 11:05:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|83
1755256200000|2025-08-15 11:10:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|699
1755256500000|2025-08-15 11:15:00|||||||||1957
1755256800000|2025-08-15 11:20:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|207
1755257100000|2025-08-15 11:25:00|||||||||1201
1755257400000|2025-08-15 11:30:00|10388.1|10386.1|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|869
1755257700000|2025-08-15 11:35:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|375
1755258000000|2025-08-15 11:40:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|357
1755258300000|2025-08-15 11:45:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|589
1755258600000|2025-08-15 11:50:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|920
1755258900000|2025-08-15 11:55:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|7133
1755259200000|2025-08-15 12:00:00|10387.9|10385.9|10388.3|10386.3|10388.3|10386.3|10387.5|10385.5|1849
1755259500000|2025-08-15 12:05:00|10387.9|10385.9|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|1513
1755259800000|2025-08-15 12:10:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|804
1755260100000|2025-08-15 12:15:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|4601
1755260400000|2025-08-15 12:20:00|10389.1|10387.1|10388.7|10386.7|10389.5|10387.5|10388.7|10386.7|5055
1755260700000|2025-08-15 12:25:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|3120
1755261000000|2025-08-15 12:30:00|10388.3|10386.3|10387.5|10385.5|10389.5|10387.5|10386|10384|10797
1755261300000|2025-08-15 12:35:00|10387.9|10385.9|10390.6|10388.6|10390.6|10388.6|10387.1|10385.1|8639
1755261600000|2025-08-15 12:40:00|10391|10389|10391.8|10389.8|10391.8|10389.8|10390.6|10388.6|8463
1755261900000|2025-08-15 12:45:00|10391.4|10389.4|10390.3|10388.3|10392.2|10390.2|10389.9|10387.9|4187
1755262200000|2025-08-15 12:50:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.1|10387.1|5161
1755262500000|2025-08-15 12:55:00|10390.3|10388.3|10391|10389|10391|10389|10390.3|10388.3|2079
1755262800000|2025-08-15 13:00:00|10391.4|10389.4|10391.4|10389.4|10392.2|10390.2|10391|10389|3157
1755263100000|2025-08-15 13:05:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|2486
1755263400000|2025-08-15 13:10:00|10390.3|10388.3|10389.5|10387.5|10390.3|10388.3|10389.1|10387.1|3937
1755263700000|2025-08-15 13:15:00|10389.9|10387.9|10389.9|10387.9|10390.6|10388.6|10389.5|10387.5|1736
1755264000000|2025-08-15 13:20:00|10389.5|10387.5|10389.1|10387.1|10390.3|10388.3|10388.7|10386.7|4529
1755264300000|2025-08-15 13:25:00|10388.7|10386.7|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|1627
1755264600000|2025-08-15 13:30:00|10388.7|10386.7|10388.3|10386.3|10389.1|10387.1|10388.3|10386.3|1841
1755264900000|2025-08-15 13:35:00|10388.7|10386.7|10389.5|10387.5|10389.5|10387.5|10388.3|10386.3|2442
1755265200000|2025-08-15 13:40:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|756
1755265500000|2025-08-15 13:45:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|2098
1755265800000|2025-08-15 13:50:00|10389.9|10387.9|10390.3|10388.3|10390.6|10388.6|10389.5|10387.5|2819
1755266100000|2025-08-15 13:55:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|2438
1755266400000|2025-08-15 14:00:00|10389.1|10387.1|10389.5|10387.5|10389.9|10387.9|10388.3|10386.3|4943
1755266700000|2025-08-15 14:05:00|10389.1|10387.1|10388.3|10386.3|10389.5|10387.5|10388.3|10386.3|2770
1755267000000|2025-08-15 14:10:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|503
1755267300000|2025-08-15 14:15:00|10388.3|10386.3|10386.7|10384.7|10388.3|10386.3|10386.7|10384.7|9271
1755267600000|2025-08-15 14:20:00|10386.4|10384.4|10387.1|10385.1|10387.5|10385.5|10386.4|10384.4|2294
1755267900000|2025-08-15 14:25:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1815
1755268200000|2025-08-15 14:30:00|10386.9|10384.9|10387.9|10385.9|10388.3|10386.3|10386.7|10384.7|3641
1755268500000|2025-08-15 14:35:00|10388.3|10386.3|10389.1|10387.1|10389.1|10387.1|10387.9|10385.9|4154
1755268800000|2025-08-15 14:40:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|2641
1755269100000|2025-08-15 14:45:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.3|10386.3|2583
1755269400000|2025-08-15 14:50:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|2120
1755269700000|2025-08-15 14:55:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10387.9|10385.9|2034
1755270000000|2025-08-15 15:00:00|10388.3|10386.3|10387.5|10385.5|10388.7|10386.7|10387.5|10385.5|1350
1755270300000|2025-08-15 15:05:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|1001
1755270600000|2025-08-15 15:10:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|629
1755270900000|2025-08-15 15:15:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|607
1755271200000|2025-08-15 15:20:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|1000
1755271500000|2025-08-15 15:25:00|10387.5|10385.5|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|852
1755271800000|2025-08-15 15:30:00|10386.9|10384.9|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|769
1755272100000|2025-08-15 15:35:00|10387.1|10385.1|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|2015
1755272400000|2025-08-15 15:40:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|3058
1755272700000|2025-08-15 15:45:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|1132
1755273000000|2025-08-15 15:50:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.6|10383.6|2224
1755273300000|2025-08-15 15:55:00|||||||||1061
1755273600000|2025-08-15 16:00:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|1232
1755273900000|2025-08-15 16:05:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|1622
1755274200000|2025-08-15 16:10:00|10384|10382|10384.8|10382.8|10384.8|10382.8|10384|10382|3689
1755274500000|2025-08-15 16:15:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1814
1755274800000|2025-08-15 16:20:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|963
1755275100000|2025-08-15 16:25:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|1589
1755275400000|2025-08-15 16:30:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|1325
1755275700000|2025-08-15 16:35:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10382.8|10380.8|963
1755276000000|2025-08-15 16:40:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10382.8|10380.8|4571
1755276300000|2025-08-15 16:45:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|2807
1755276600000|2025-08-15 16:50:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|564
1755276900000|2025-08-15 16:55:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|252
1755277200000|2025-08-15 17:00:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|787
1755277500000|2025-08-15 17:05:00|||||||||109
1755277800000|2025-08-15 17:10:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|1944
1755278100000|2025-08-15 17:15:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|522
1755278400000|2025-08-15 17:20:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1785
1755278700000|2025-08-15 17:25:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|533
1755279000000|2025-08-15 17:30:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|495
1755279300000|2025-08-15 17:35:00|||||||||95
1755279600000|2025-08-15 17:40:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|584
1755279900000|2025-08-15 17:45:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|313
1755280200000|2025-08-15 17:50:00|10382.8|10380.8|10384|10382|10384|10382|10382.8|10380.8|4139
1755280500000|2025-08-15 17:55:00|10383.6|10381.6|10384|10382|10384.4|10382.4|10383.6|10381.6|1508
1755280800000|2025-08-15 18:00:00|10384.2|10382.2|10384.4|10382.4|10384.4|10382.4|10384|10382|584
1755281100000|2025-08-15 18:05:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10382.4|10380.4|6295
1755281400000|2025-08-15 18:10:00|10382.8|10380.8|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|1536
1755281700000|2025-08-15 18:15:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|386
1755282000000|2025-08-15 18:20:00|||||||||342
1755282300000|2025-08-15 18:25:00|10383.2|10381.2|10384|10382|10384|10382|10383.2|10381.2|3935
1755282600000|2025-08-15 18:30:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|440
1755282900000|2025-08-15 18:35:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|667
1755283200000|2025-08-15 18:40:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|1014
1755283500000|2025-08-15 18:45:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|904
1755283800000|2025-08-15 18:50:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|780
1755284100000|2025-08-15 18:55:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|2456
1755284400000|2025-08-15 19:00:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|1200
1755284700000|2025-08-15 19:05:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|346
1755285000000|2025-08-15 19:10:00|||||||||30
1755285300000|2025-08-15 19:15:00|||||||||228
1755285600000|2025-08-15 19:20:00|||||||||29
1755285900000|2025-08-15 19:25:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|560
1755286200000|2025-08-15 19:30:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|980
1755286500000|2025-08-15 19:35:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|1077
1755286800000|2025-08-15 19:40:00|||||||||509
1755287100000|2025-08-15 19:45:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|788
1755287400000|2025-08-15 19:50:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|483
1755287700000|2025-08-15 19:55:00|10382.8|10380.8|10383.6|10381.6|10383.6|10381.6|10382.8|10380.8|2461
1755288000000|2025-08-15 20:00:00|10383.2|10381.2|10384.4|10382.4|10384.4|10382.4|10383.2|10381.2|1037
1755288300000|2025-08-15 20:05:00|||||||||1431
1755288600000|2025-08-15 20:10:00|||||||||47
1755288900000|2025-08-15 20:15:00|10384.8|10382.8|10384|10382|10384.8|10382.8|10384|10382|994
1755289200000|2025-08-15 20:20:00|||||||||419
1755289500000|2025-08-15 20:25:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|1787
1755289800000|2025-08-15 20:30:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|2371
1755290100000|2025-08-15 20:35:00|||||||||1088
1755290400000|2025-08-15 20:40:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|709
1755290700000|2025-08-15 20:45:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1402
1755291000000|2025-08-15 20:50:00|10384|10382|10384|10382|10384|10382|10384|10382|353
1755291300000|2025-08-15 20:55:00|10384.4|10382.4|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|1650
1755468000000|2025-08-17 22:00:00|10383.6|10381.6|10382.1|10380.1|10383.6|10381.6|10380.1|10378.1|2432
1755468300000|2025-08-17 22:05:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|336
1755468600000|2025-08-17 22:10:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|22
1755468900000|2025-08-17 22:15:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|210
1755469200000|2025-08-17 22:20:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|30
1755469500000|2025-08-17 22:25:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|40
1755469800000|2025-08-17 22:30:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|136
1755470100000|2025-08-17 22:35:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|51
1755470400000|2025-08-17 22:40:00|||||||||5
1755470700000|2025-08-17 22:45:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|250
1755471000000|2025-08-17 22:50:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|172
1755471300000|2025-08-17 22:55:00|||||||||39
1755471600000|2025-08-17 23:00:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10382.8|10380.8|176
1755471900000|2025-08-17 23:05:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|320
1755472200000|2025-08-17 23:10:00|||||||||115
1755472500000|2025-08-17 23:15:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|103
1755472800000|2025-08-17 23:20:00|10382.6|10380.6|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|25
1755473100000|2025-08-17 23:25:00|||||||||16
1755473400000|2025-08-17 23:30:00|||||||||11
1755474000000|2025-08-17 23:40:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|26
1755474300000|2025-08-17 23:45:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|82
1755474600000|2025-08-17 23:50:00|10383|10381|10383.2|10381.2|10383.2|10381.2|10383|10381|65
1755474900000|2025-08-17 23:55:00|||||||||588
1755475200000|2025-08-18 00:00:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|534
1755475500000|2025-08-18 00:05:00|||||||||1
1755475800000|2025-08-18 00:10:00|10383|10381|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|463
1755476100000|2025-08-18 00:15:00|10383.4|10381.4|10384|10382|10384|10382|10383.2|10381.2|1981
1755476400000|2025-08-18 00:20:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|4195
1755476700000|2025-08-18 00:25:00|10383.6|10381.6|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|864
1755477000000|2025-08-18 00:30:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|597
1755477300000|2025-08-18 00:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|467
1755477600000|2025-08-18 00:40:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|184
1755477900000|2025-08-18 00:45:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|260
1755478200000|2025-08-18 00:50:00|||||||||100
1755478500000|2025-08-18 00:55:00|||||||||11
1755479100000|2025-08-18 01:05:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|73
1755479400000|2025-08-18 01:10:00|10383.8|10381.8|10384|10382|10384|10382|10383.6|10381.6|131
1755479700000|2025-08-18 01:15:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|53
1755480000000|2025-08-18 01:20:00|||||||||289
1755480300000|2025-08-18 01:25:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1904
1755480600000|2025-08-18 01:30:00|||||||||41
1755480900000|2025-08-18 01:35:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|195
1755481200000|2025-08-18 01:40:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|794
1755481500000|2025-08-18 01:45:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|225
1755481800000|2025-08-18 01:50:00|||||||||147
1755482100000|2025-08-18 01:55:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|1330
1755482400000|2025-08-18 02:00:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|845
1755482700000|2025-08-18 02:05:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|511
1755483000000|2025-08-18 02:10:00|10384.2|10382.2|10384|10382|10384.4|10382.4|10384|10382|214
1755483300000|2025-08-18 02:15:00|10384.2|10382.2|10384.4|10382.4|10384.4|10382.4|10384.2|10382.2|88
1755483600000|2025-08-18 02:20:00|||||||||147
1755483900000|2025-08-18 02:25:00|||||||||104
1755484800000|2025-08-18 02:40:00|||||||||26
1755485100000|2025-08-18 02:45:00|10384.2|10382.2|10384.4|10382.4|10384.4|10382.4|10384.2|10382.2|138
1755485400000|2025-08-18 02:50:00|||||||||39
1755485700000|2025-08-18 02:55:00|||||||||1
1755486000000|2025-08-18 03:00:00|||||||||26
1755486300000|2025-08-18 03:05:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|281
1755486600000|2025-08-18 03:10:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|174
1755486900000|2025-08-18 03:15:00|||||||||431
1755487200000|2025-08-18 03:20:00|||||||||8
1755487500000|2025-08-18 03:25:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|115
1755487800000|2025-08-18 03:30:00|10384.4|10382.4|10384.4|10382.4|10384.6|10382.6|10384.4|10382.4|217
1755488100000|2025-08-18 03:35:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|5
1755488400000|2025-08-18 03:40:00|||||||||345
1755488700000|2025-08-18 03:45:00|||||||||4
1755489300000|2025-08-18 03:55:00|||||||||3
1755489600000|2025-08-18 04:00:00|||||||||13
1755489900000|2025-08-18 04:05:00|||||||||11
1755490200000|2025-08-18 04:10:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|275
1755490500000|2025-08-18 04:15:00|||||||||4
1755490800000|2025-08-18 04:20:00|||||||||53
1755491100000|2025-08-18 04:25:00|||||||||785
1755491400000|2025-08-18 04:30:00|||||||||60
1755491700000|2025-08-18 04:35:00|||||||||14
1755492000000|2025-08-18 04:40:00|||||||||104
1755492300000|2025-08-18 04:45:00|10385|10383|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|167
1755492600000|2025-08-18 04:50:00|||||||||9
1755492900000|2025-08-18 04:55:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|527
1755493200000|2025-08-18 05:00:00|||||||||541
1755493500000|2025-08-18 05:05:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|1397
1755493800000|2025-08-18 05:10:00|||||||||1
1755494100000|2025-08-18 05:15:00|||||||||12
1755494400000|2025-08-18 05:20:00|||||||||36
1755494700000|2025-08-18 05:25:00|||||||||15
1755495000000|2025-08-18 05:30:00|||||||||73
1755495300000|2025-08-18 05:35:00|||||||||3
1755495600000|2025-08-18 05:40:00|||||||||97
1755495900000|2025-08-18 05:45:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|223
1755496200000|2025-08-18 05:50:00|||||||||8
1755496500000|2025-08-18 05:55:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|671
1755496800000|2025-08-18 06:00:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1605
1755497100000|2025-08-18 06:05:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|281
1755497400000|2025-08-18 06:10:00|||||||||339
1755497700000|2025-08-18 06:15:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|526
1755498000000|2025-08-18 06:20:00|||||||||31
1755498300000|2025-08-18 06:25:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|524
1755498600000|2025-08-18 06:30:00|10384.2|10382.2|10384|10382|10384.2|10382.2|10384|10382|349
1755498900000|2025-08-18 06:35:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|354
1755499200000|2025-08-18 06:40:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|75
1755499500000|2025-08-18 06:45:00|||||||||96
1755499800000|2025-08-18 06:50:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|431
1755500100000|2025-08-18 06:55:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|326
1755500400000|2025-08-18 07:00:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|1343
1755500700000|2025-08-18 07:05:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|301
1755501000000|2025-08-18 07:10:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|409
1755501300000|2025-08-18 07:15:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|181
1755501600000|2025-08-18 07:20:00|||||||||904
1755501900000|2025-08-18 07:25:00|||||||||215
1755502200000|2025-08-18 07:30:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|478
1755502500000|2025-08-18 07:35:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|882
1755502800000|2025-08-18 07:40:00|||||||||212
1755503100000|2025-08-18 07:45:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|352
1755503400000|2025-08-18 07:50:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|346
1755503700000|2025-08-18 07:55:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|945
1755504000000|2025-08-18 08:00:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|762
1755504300000|2025-08-18 08:05:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1168
1755504600000|2025-08-18 08:10:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|426
1755504900000|2025-08-18 08:15:00|||||||||705
1755505200000|2025-08-18 08:20:00|10386|10384|10386|10384|10386|10384|10385.6|10383.6|601
1755505500000|2025-08-18 08:25:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|1233
1755505800000|2025-08-18 08:30:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|798
1755506100000|2025-08-18 08:35:00|10385.8|10383.8|10386|10384|10386|10384|10385.6|10383.6|434
1755506400000|2025-08-18 08:40:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|734
1755506700000|2025-08-18 08:45:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|301
1755507000000|2025-08-18 08:50:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|172
1755507300000|2025-08-18 08:55:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|297
1755507600000|2025-08-18 09:00:00|10386|10384|10386|10384|10386|10384|10386|10384|317
1755507900000|2025-08-18 09:05:00|||||||||27
1755508200000|2025-08-18 09:10:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|1082
1755508500000|2025-08-18 09:15:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|1216
1755508800000|2025-08-18 09:20:00|||||||||250
1755509100000|2025-08-18 09:25:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|279
1755509400000|2025-08-18 09:30:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|286
1755509700000|2025-08-18 09:35:00|||||||||118
1755510000000|2025-08-18 09:40:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|586
1755510300000|2025-08-18 09:45:00|||||||||167
1755510600000|2025-08-18 09:50:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|967
1755510900000|2025-08-18 09:55:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|388
1755511200000|2025-08-18 10:00:00|||||||||152
1755511500000|2025-08-18 10:05:00|10386.2|10384.2|10386.4|10384.4|10386.4|10384.4|10386|10384|184
1755511800000|2025-08-18 10:10:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|501
1755512100000|2025-08-18 10:15:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|452
1755512400000|2025-08-18 10:20:00|||||||||22
1755512700000|2025-08-18 10:25:00|10386|10384|10386|10384|10386|10384|10386|10384|64
1755513000000|2025-08-18 10:30:00|||||||||179
1755513300000|2025-08-18 10:35:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|799
1755513600000|2025-08-18 10:40:00|||||||||239
1755513900000|2025-08-18 10:45:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|343
1755514200000|2025-08-18 10:50:00|||||||||1
1755514500000|2025-08-18 10:55:00|||||||||10
1755514800000|2025-08-18 11:00:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|260
1755515100000|2025-08-18 11:05:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|1596
1755515400000|2025-08-18 11:10:00|||||||||203
1755515700000|2025-08-18 11:15:00|||||||||122
1755516000000|2025-08-18 11:20:00|10386|10384|10386|10384|10386|10384|10386|10384|10
1755516300000|2025-08-18 11:25:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|367
1755516600000|2025-08-18 11:30:00|10386.2|10384.2|10386|10384|10386.4|10384.4|10386|10384|261
1755516900000|2025-08-18 11:35:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|386
1755517200000|2025-08-18 11:40:00|||||||||235
1755517500000|2025-08-18 11:45:00|||||||||103
1755517800000|2025-08-18 11:50:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|569
1755518100000|2025-08-18 11:55:00|10385.4|10383.4|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|431
1755518400000|2025-08-18 12:00:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|2359
1755518700000|2025-08-18 12:05:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|748
1755519000000|2025-08-18 12:10:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|737
1755519300000|2025-08-18 12:15:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|879
1755519600000|2025-08-18 12:20:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384|10382|4723
1755519900000|2025-08-18 12:25:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|1915
1755520200000|2025-08-18 12:30:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.2|10381.2|1881
1755520500000|2025-08-18 12:35:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1454
1755520800000|2025-08-18 12:40:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|324
1755521100000|2025-08-18 12:45:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1743
1755521400000|2025-08-18 12:50:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|2085
1755521700000|2025-08-18 12:55:00|10383.6|10381.6|10385.2|10383.2|10385.2|10383.2|10383.6|10381.6|4575
1755522000000|2025-08-18 13:00:00|10384.8|10382.8|10385.2|10383.2|10385.2|10383.2|10384.8|10382.8|719
1755522300000|2025-08-18 13:05:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|4610
1755522600000|2025-08-18 13:10:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384|10382|721
1755522900000|2025-08-18 13:15:00|||||||||2783
1755523200000|2025-08-18 13:20:00|10384|10382|10384|10382|10384|10382|10384|10382|300
1755523500000|2025-08-18 13:25:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|1205
1755523800000|2025-08-18 13:30:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|1458
1755524100000|2025-08-18 13:35:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10383.2|10381.2|748
1755524400000|2025-08-18 13:40:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|1506
1755524700000|2025-08-18 13:45:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|5185
1755525000000|2025-08-18 13:50:00|10382.4|10380.4|10383.2|10381.2|10383.2|10381.2|10382.4|10380.4|1502
1755525300000|2025-08-18 13:55:00|10382.8|10380.8|10382.4|10380.4|10383.2|10381.2|10382.1|10380.1|2463
1755525600000|2025-08-18 14:00:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|1616
1755525900000|2025-08-18 14:05:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|2061
1755526200000|2025-08-18 14:10:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|7522
1755526500000|2025-08-18 14:15:00|10381.3|10379.3|10382.4|10380.4|10382.4|10380.4|10381.3|10379.3|2664
1755526800000|2025-08-18 14:20:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|1825
1755527100000|2025-08-18 14:25:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|2314
1755527400000|2025-08-18 14:30:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|1187
1755527700000|2025-08-18 14:35:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|1618
1755528000000|2025-08-18 14:40:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|4142
1755528300000|2025-08-18 14:45:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|3148
1755528600000|2025-08-18 14:50:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|735
1755528900000|2025-08-18 14:55:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|9227
1755529200000|2025-08-18 15:00:00|10380.9|10378.9|10380.1|10378.1|10380.9|10378.9|10380.1|10378.1|7418
1755529500000|2025-08-18 15:05:00|10379.7|10377.7|10380.1|10378.1|10380.1|10378.1|10379.7|10377.7|3105
1755529800000|2025-08-18 15:10:00|10379.7|10377.7|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|941
1755530100000|2025-08-18 15:15:00|10380.1|10378.1|10379.3|10377.3|10380.5|10378.5|10379.3|10377.3|4981
1755530400000|2025-08-18 15:20:00|10379.5|10377.5|10379.3|10377.3|10380.1|10378.1|10379.3|10377.3|2983
1755530700000|2025-08-18 15:25:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|1966
1755531000000|2025-08-18 15:30:00|10379.3|10377.3|10379.7|10377.7|10379.7|10377.7|10379.3|10377.3|1473
1755531300000|2025-08-18 15:35:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10379.7|10377.7|4092
1755531600000|2025-08-18 15:40:00|10380.1|10378.1|10380.9|10378.9|10380.9|10378.9|10380.1|10378.1|2019
1755531900000|2025-08-18 15:45:00|10380.5|10378.5|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|3737
1755532200000|2025-08-18 15:50:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|978
1755532500000|2025-08-18 15:55:00|||||||||3131
1755532800000|2025-08-18 16:00:00|||||||||3033
1755533100000|2025-08-18 16:05:00|10380.9|10378.9|10382.1|10380.1|10382.1|10380.1|10380.9|10378.9|7385
1755533400000|2025-08-18 16:10:00|||||||||2501
1755533700000|2025-08-18 16:15:00|||||||||2562
1755534000000|2025-08-18 16:20:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|3241
1755534300000|2025-08-18 16:25:00|||||||||2184
1755534600000|2025-08-18 16:30:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|1730
1755534900000|2025-08-18 16:35:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|732
1755535200000|2025-08-18 16:40:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|301
1755535500000|2025-08-18 16:45:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|1902
1755535800000|2025-08-18 16:50:00|||||||||764
1755536100000|2025-08-18 16:55:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|1356
1755536400000|2025-08-18 17:00:00|||||||||977
1755536700000|2025-08-18 17:05:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|1700
1755537000000|2025-08-18 17:10:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|2052
1755537300000|2025-08-18 17:15:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|1100
1755537600000|2025-08-18 17:20:00|||||||||268
1755537900000|2025-08-18 17:25:00|||||||||1108
1755538200000|2025-08-18 17:30:00|||||||||1076
1755538500000|2025-08-18 17:35:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|1834
1755538800000|2025-08-18 17:40:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|443
1755539100000|2025-08-18 17:45:00|||||||||476
1755539400000|2025-08-18 17:50:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|1235
1755539700000|2025-08-18 17:55:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|1113
1755540000000|2025-08-18 18:00:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|480
1755540300000|2025-08-18 18:05:00|||||||||364
1755540600000|2025-08-18 18:10:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|863
1755540900000|2025-08-18 18:15:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|792
1755541200000|2025-08-18 18:20:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|2674
1755541500000|2025-08-18 18:25:00|10381.7|10379.7|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|496
1755541800000|2025-08-18 18:30:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|694
1755542100000|2025-08-18 18:35:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|895
1755542400000|2025-08-18 18:40:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|3159
1755542700000|2025-08-18 18:45:00|10380.7|10378.7|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|483
1755543000000|2025-08-18 18:50:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|3424
1755543300000|2025-08-18 18:55:00|10380.1|10378.1|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|4510
1755543600000|2025-08-18 19:00:00|10380.5|10378.5|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|4268
1755543900000|2025-08-18 19:05:00|10380.5|10378.5|10380.9|10378.9|10381.3|10379.3|10380.5|10378.5|3173
1755544200000|2025-08-18 19:10:00|||||||||649
1755544500000|2025-08-18 19:15:00|||||||||301
1755544800000|2025-08-18 19:20:00|||||||||461
1755545100000|2025-08-18 19:25:00|||||||||346
1755545400000|2025-08-18 19:30:00|||||||||166
1755545700000|2025-08-18 19:35:00|||||||||154
1755546000000|2025-08-18 19:40:00|10380.5|10378.5|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|625
1755546300000|2025-08-18 19:45:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|418
1755546600000|2025-08-18 19:50:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|1037
1755546900000|2025-08-18 19:55:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|1241
1755547200000|2025-08-18 20:00:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|1051
1755547500000|2025-08-18 20:05:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|231
1755547800000|2025-08-18 20:10:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|353
1755548100000|2025-08-18 20:15:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|40
1755548400000|2025-08-18 20:20:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|1133
1755548700000|2025-08-18 20:25:00|||||||||189
1755549000000|2025-08-18 20:30:00|||||||||417
1755549300000|2025-08-18 20:35:00|||||||||43
1755549600000|2025-08-18 20:40:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|428
1755549900000|2025-08-18 20:45:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|1016
1755550200000|2025-08-18 20:50:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|305
1755550500000|2025-08-18 20:55:00|||||||||692
1755554400000|2025-08-18 22:00:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|9
1755554700000|2025-08-18 22:05:00|||||||||161
1755555000000|2025-08-18 22:10:00|||||||||1
1755555300000|2025-08-18 22:15:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|85
1755555600000|2025-08-18 22:20:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|29
1755555900000|2025-08-18 22:25:00|||||||||1
1755556500000|2025-08-18 22:35:00|||||||||1
1755556800000|2025-08-18 22:40:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|57
1755557100000|2025-08-18 22:45:00|||||||||8
1755557700000|2025-08-18 22:55:00|10381.7|10379.7|10381.5|10379.5|10381.7|10379.7|10381.5|10379.5|38
1755558000000|2025-08-18 23:00:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|51
1755558300000|2025-08-18 23:05:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|202
1755559200000|2025-08-18 23:20:00|||||||||1
1755559800000|2025-08-18 23:30:00|||||||||1
1755560100000|2025-08-18 23:35:00|||||||||20
1755560400000|2025-08-18 23:40:00|||||||||8
1755560700000|2025-08-18 23:45:00|||||||||28
1755561000000|2025-08-18 23:50:00|||||||||10
1755561300000|2025-08-18 23:55:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|122
1755561600000|2025-08-19 00:00:00|||||||||200
1755561900000|2025-08-19 00:05:00|||||||||316
1755562200000|2025-08-19 00:10:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|119
1755562500000|2025-08-19 00:15:00|||||||||163
1755562800000|2025-08-19 00:20:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|631
1755563100000|2025-08-19 00:25:00|||||||||64
1755563400000|2025-08-19 00:30:00|10381.5|10379.5|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|107
1755563700000|2025-08-19 00:35:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|289
1755564000000|2025-08-19 00:40:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|709
1755564300000|2025-08-19 00:45:00|||||||||11
1755564600000|2025-08-19 00:50:00|||||||||78
1755564900000|2025-08-19 00:55:00|||||||||25
1755565200000|2025-08-19 01:00:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|313
1755565500000|2025-08-19 01:05:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|792
1755565800000|2025-08-19 01:10:00|||||||||258
1755566100000|2025-08-19 01:15:00|||||||||45
1755566400000|2025-08-19 01:20:00|10381.9|10379.9|10381.7|10379.7|10381.9|10379.9|10381.7|10379.7|517
1755566700000|2025-08-19 01:25:00|||||||||16
1755567000000|2025-08-19 01:30:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|293
1755567300000|2025-08-19 01:35:00|||||||||36
1755567600000|2025-08-19 01:40:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|42
1755567900000|2025-08-19 01:45:00|||||||||1
1755568200000|2025-08-19 01:50:00|10381.9|10379.9|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|376
1755568500000|2025-08-19 01:55:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|266
1755568800000|2025-08-19 02:00:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|420
1755569100000|2025-08-19 02:05:00|||||||||90
1755569400000|2025-08-19 02:10:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|127
1755569700000|2025-08-19 02:15:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|76
1755570000000|2025-08-19 02:20:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|216
1755570300000|2025-08-19 02:25:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|144
1755570600000|2025-08-19 02:30:00|10381.1|10379.1|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|279
1755570900000|2025-08-19 02:35:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|308
1755571200000|2025-08-19 02:40:00|10380.3|10378.3|10380.5|10378.5|10380.5|10378.5|10380.3|10378.3|538
1755571500000|2025-08-19 02:45:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|108
1755571800000|2025-08-19 02:50:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|103
1755572100000|2025-08-19 02:55:00|||||||||2
1755572400000|2025-08-19 03:00:00|||||||||4
1755572700000|2025-08-19 03:05:00|||||||||4
1755573000000|2025-08-19 03:10:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|43
1755573300000|2025-08-19 03:15:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|219
1755573600000|2025-08-19 03:20:00|||||||||1103
1755573900000|2025-08-19 03:25:00|||||||||601
1755574200000|2025-08-19 03:30:00|||||||||1524
1755574500000|2025-08-19 03:35:00|||||||||101
1755574800000|2025-08-19 03:40:00|||||||||1487
1755575100000|2025-08-19 03:45:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|430
1755575400000|2025-08-19 03:50:00|10379.7|10377.7|10379.3|10377.3|10379.7|10377.7|10379.3|10377.3|201
1755575700000|2025-08-19 03:55:00|||||||||59
1755576000000|2025-08-19 04:00:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|426
1755576300000|2025-08-19 04:05:00|10379.3|10377.3|10380.1|10378.1|10380.1|10378.1|10379.3|10377.3|369
1755576600000|2025-08-19 04:10:00|||||||||1
1755576900000|2025-08-19 04:15:00|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|10379.7|10377.7|747
1755577200000|2025-08-19 04:20:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|64
1755577500000|2025-08-19 04:25:00|10379.7|10377.7|10379.7|10377.7|10380.1|10378.1|10379.7|10377.7|720
1755577800000|2025-08-19 04:30:00|10379.9|10377.9|10380.1|10378.1|10380.1|10378.1|10379.9|10377.9|5
1755578400000|2025-08-19 04:40:00|||||||||101
1755578700000|2025-08-19 04:45:00|||||||||100
1755579000000|2025-08-19 04:50:00|||||||||1
1755579300000|2025-08-19 04:55:00|||||||||1
1755579600000|2025-08-19 05:00:00|||||||||1
1755579900000|2025-08-19 05:05:00|||||||||2
1755580200000|2025-08-19 05:10:00|10380.5|10378.5|10380.1|10378.1|10380.5|10378.5|10380.1|10378.1|56
1755580500000|2025-08-19 05:15:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|136
1755580800000|2025-08-19 05:20:00|||||||||92
1755581100000|2025-08-19 05:25:00|||||||||92
1755581700000|2025-08-19 05:35:00|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|10380.1|10378.1|98
1755582000000|2025-08-19 05:40:00|10380.3|10378.3|10380.5|10378.5|10380.5|10378.5|10380.3|10378.3|291
1755582300000|2025-08-19 05:45:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|142
1755582600000|2025-08-19 05:50:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|340
1755582900000|2025-08-19 05:55:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|264
1755583200000|2025-08-19 06:00:00|10380.9|10378.9|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|608
1755583500000|2025-08-19 06:05:00|||||||||301
1755583800000|2025-08-19 06:10:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|94
1755584100000|2025-08-19 06:15:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|162
1755584400000|2025-08-19 06:20:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|511
1755584700000|2025-08-19 06:25:00|10381.1|10379.1|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|326
1755585000000|2025-08-19 06:30:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|529
1755585300000|2025-08-19 06:35:00|||||||||157
1755585600000|2025-08-19 06:40:00|||||||||204
1755585900000|2025-08-19 06:45:00|||||||||50
1755586200000|2025-08-19 06:50:00|||||||||459
1755586500000|2025-08-19 06:55:00|10380.7|10378.7|10380.9|10378.9|10380.9|10378.9|10380.7|10378.7|485
1755586800000|2025-08-19 07:00:00|10381.3|10379.3|10380.9|10378.9|10381.3|10379.3|10380.9|10378.9|508
1755587100000|2025-08-19 07:05:00|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|10380.5|10378.5|419
1755587400000|2025-08-19 07:10:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|608
1755587700000|2025-08-19 07:15:00|10380.7|10378.7|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|210
1755588000000|2025-08-19 07:20:00|||||||||6
1755588300000|2025-08-19 07:25:00|||||||||238
1755588600000|2025-08-19 07:30:00|10380.7|10378.7|10380.9|10378.9|10380.9|10378.9|10380.7|10378.7|335
1755588900000|2025-08-19 07:35:00|10380.5|10378.5|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|453
1755589200000|2025-08-19 07:40:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.5|10378.5|150
1755589500000|2025-08-19 07:45:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|121
1755589800000|2025-08-19 07:50:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|364
1755590100000|2025-08-19 07:55:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|330
1755590400000|2025-08-19 08:00:00|10380.1|10378.1|10380.5|10378.5|10380.5|10378.5|10380.1|10378.1|1225
1755590700000|2025-08-19 08:05:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.5|10378.5|441
1755591000000|2025-08-19 08:10:00|||||||||1278
1755591300000|2025-08-19 08:15:00|||||||||227
1755591600000|2025-08-19 08:20:00|||||||||225
1755591900000|2025-08-19 08:25:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|1256
1755592200000|2025-08-19 08:30:00|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|10380.9|10378.9|58
1755592500000|2025-08-19 08:35:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|817
1755592800000|2025-08-19 08:40:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|88
1755593100000|2025-08-19 08:45:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|773
1755593400000|2025-08-19 08:50:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|81
1755593700000|2025-08-19 08:55:00|||||||||182
1755594000000|2025-08-19 09:00:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|199
1755594300000|2025-08-19 09:05:00|||||||||125
1755594600000|2025-08-19 09:10:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|288
1755594900000|2025-08-19 09:15:00|||||||||23
1755595200000|2025-08-19 09:20:00|||||||||91
1755595500000|2025-08-19 09:25:00|||||||||472
1755595800000|2025-08-19 09:30:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|2726
1755596100000|2025-08-19 09:35:00|||||||||87
1755596400000|2025-08-19 09:40:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|245
1755596700000|2025-08-19 09:45:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|376
1755597000000|2025-08-19 09:50:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|925
1755597300000|2025-08-19 09:55:00|10382.3|10380.3|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|439
1755597600000|2025-08-19 10:00:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|425
1755597900000|2025-08-19 10:05:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|190
1755598200000|2025-08-19 10:10:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|345
1755598500000|2025-08-19 10:15:00|||||||||87
1755598800000|2025-08-19 10:20:00|||||||||199
1755599100000|2025-08-19 10:25:00|||||||||22
1755599400000|2025-08-19 10:30:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|418
1755599700000|2025-08-19 10:35:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|1987
1755600000000|2025-08-19 10:40:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|296
1755600300000|2025-08-19 10:45:00|||||||||93
1755600600000|2025-08-19 10:50:00|||||||||354
1755600900000|2025-08-19 10:55:00|||||||||19
1755601200000|2025-08-19 11:00:00|10381.7|10379.7|10382.1|10380.1|10382.3|10380.3|10381.7|10379.7|849
1755601500000|2025-08-19 11:05:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|583
1755601800000|2025-08-19 11:10:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|151
1755602100000|2025-08-19 11:15:00|||||||||40
1755602400000|2025-08-19 11:20:00|10381.9|10379.9|10382.1|10380.1|10382.1|10380.1|10381.9|10379.9|521
1755602700000|2025-08-19 11:25:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|360
1755603000000|2025-08-19 11:30:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|270
1755603300000|2025-08-19 11:35:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|313
1755603600000|2025-08-19 11:40:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|269
1755603900000|2025-08-19 11:45:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|514
1755604200000|2025-08-19 11:50:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|1180
1755604500000|2025-08-19 11:55:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|670
1755604800000|2025-08-19 12:00:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|2360
1755605100000|2025-08-19 12:05:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|548
1755605400000|2025-08-19 12:10:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|1356
1755605700000|2025-08-19 12:15:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.1|10380.1|2207
1755606000000|2025-08-19 12:20:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|2240
1755606300000|2025-08-19 12:25:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.6|10380.6|2901
1755606600000|2025-08-19 12:30:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|1849
1755606900000|2025-08-19 12:35:00|10382.8|10380.8|10383.6|10381.6|10383.6|10381.6|10382.4|10380.4|7915
1755607200000|2025-08-19 12:40:00|10384|10382|10384|10382|10384|10382|10384|10382|19170
1755607500000|2025-08-19 12:45:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|1257
1755607800000|2025-08-19 12:50:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|180
1755608100000|2025-08-19 12:55:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|2018
1755608400000|2025-08-19 13:00:00|10383.2|10381.2|10384|10382|10384|10382|10383.2|10381.2|24344
1755608700000|2025-08-19 13:05:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|3885
1755609000000|2025-08-19 13:10:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|5270
1755609300000|2025-08-19 13:15:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|451
1755609600000|2025-08-19 13:20:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|2570
1755609900000|2025-08-19 13:25:00|||||||||79
1755610200000|2025-08-19 13:30:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1192
1755610500000|2025-08-19 13:35:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|1982
1755610800000|2025-08-19 13:40:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|4175
1755611100000|2025-08-19 13:45:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|2859
1755611400000|2025-08-19 13:50:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|3282
1755611700000|2025-08-19 13:55:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|2261
1755612000000|2025-08-19 14:00:00|||||||||1231
1755612300000|2025-08-19 14:05:00|10386|10384|10385.6|10383.6|10386|10384|10385.2|10383.2|1863
1755612600000|2025-08-19 14:10:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1625
1755612900000|2025-08-19 14:15:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|1381
1755613200000|2025-08-19 14:20:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|439
1755613500000|2025-08-19 14:25:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|339
1755613800000|2025-08-19 14:30:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|939
1755614100000|2025-08-19 14:35:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|1549
1755614400000|2025-08-19 14:40:00|10384|10382|10384.4|10382.4|10384.8|10382.8|10384|10382|1923
1755614700000|2025-08-19 14:45:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|1597
1755615000000|2025-08-19 14:50:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|2438
1755615300000|2025-08-19 14:55:00|10384.4|10382.4|10385.2|10383.2|10385.2|10383.2|10384|10382|1896
1755615600000|2025-08-19 15:00:00|10384.8|10382.8|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|2127
1755615900000|2025-08-19 15:05:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|1269
1755616200000|2025-08-19 15:10:00|10385.2|10383.2|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1025
1755616500000|2025-08-19 15:15:00|10384.4|10382.4|10384.8|10382.8|10385.2|10383.2|10384.4|10382.4|1638
1755616800000|2025-08-19 15:20:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1674
1755617100000|2025-08-19 15:25:00|10384|10382|10384|10382|10384|10382|10384|10382|1526
1755617400000|2025-08-19 15:30:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|1659
1755617700000|2025-08-19 15:35:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|1238
1755618000000|2025-08-19 15:40:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|734
1755618300000|2025-08-19 15:45:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|1231
1755618600000|2025-08-19 15:50:00|10383.6|10381.6|10384|10382|10384.4|10382.4|10383.6|10381.6|1069
1755618900000|2025-08-19 15:55:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|1587
1755619200000|2025-08-19 16:00:00|||||||||919
1755619500000|2025-08-19 16:05:00|||||||||1649
1755619800000|2025-08-19 16:10:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|1083
1755620100000|2025-08-19 16:15:00|||||||||1892
1755620400000|2025-08-19 16:20:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|685
1755620700000|2025-08-19 16:25:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1241
1755621000000|2025-08-19 16:30:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|460
1755621300000|2025-08-19 16:35:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|741
1755621600000|2025-08-19 16:40:00|||||||||535
1755621900000|2025-08-19 16:45:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|673
1755622200000|2025-08-19 16:50:00|10384|10382|10384|10382|10384|10382|10384|10382|1234
1755622500000|2025-08-19 16:55:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|1155
1755622800000|2025-08-19 17:00:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|1903
1755623100000|2025-08-19 17:05:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1156
1755623400000|2025-08-19 17:10:00|10384.6|10382.6|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1025
1755623700000|2025-08-19 17:15:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1243
1755624000000|2025-08-19 17:20:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|675
1755624300000|2025-08-19 17:25:00|10385.2|10383.2|10384.4|10382.4|10385.2|10383.2|10384.4|10382.4|925
1755624600000|2025-08-19 17:30:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|3654
1755624900000|2025-08-19 17:35:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|2492
1755625200000|2025-08-19 17:40:00|||||||||545
1755625500000|2025-08-19 17:45:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|946
1755625800000|2025-08-19 17:50:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|3239
1755626100000|2025-08-19 17:55:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|1127
1755626400000|2025-08-19 18:00:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1765
1755626700000|2025-08-19 18:05:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1006
1755627000000|2025-08-19 18:10:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|454
1755627300000|2025-08-19 18:15:00|||||||||2602
1755627600000|2025-08-19 18:20:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|883
1755627900000|2025-08-19 18:25:00|10384|10382|10384|10382|10384|10382|10384|10382|476
1755628200000|2025-08-19 18:30:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|603
1755628500000|2025-08-19 18:35:00|||||||||411
1755628800000|2025-08-19 18:40:00|||||||||549
1755629100000|2025-08-19 18:45:00|||||||||804
1755629400000|2025-08-19 18:50:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|517
1755629700000|2025-08-19 18:55:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|2026
1755630000000|2025-08-19 19:00:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|4593
1755630300000|2025-08-19 19:05:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|2294
1755630600000|2025-08-19 19:10:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|3753
1755630900000|2025-08-19 19:15:00|||||||||2051
1755631200000|2025-08-19 19:20:00|10384|10382|10384|10382|10384|10382|10383.6|10381.6|5280
1755631500000|2025-08-19 19:25:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|5336
1755631800000|2025-08-19 19:30:00|||||||||389
1755632100000|2025-08-19 19:35:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|2472
1755632400000|2025-08-19 19:40:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|805
1755632700000|2025-08-19 19:45:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|308
1755633000000|2025-08-19 19:50:00|||||||||848
1755633300000|2025-08-19 19:55:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|2507
1755633600000|2025-08-19 20:00:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|2133
1755633900000|2025-08-19 20:05:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|2068
1755634200000|2025-08-19 20:10:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1297
1755634500000|2025-08-19 20:15:00|||||||||69
1755634800000|2025-08-19 20:20:00|||||||||126
1755635100000|2025-08-19 20:25:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|257
1755635400000|2025-08-19 20:30:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|7889
1755635700000|2025-08-19 20:35:00|||||||||223
1755636000000|2025-08-19 20:40:00|||||||||71
1755636300000|2025-08-19 20:45:00|||||||||3118
1755636600000|2025-08-19 20:50:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|2150
1755636900000|2025-08-19 20:55:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|1138
1755640800000|2025-08-19 22:00:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|1106
1755641100000|2025-08-19 22:05:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|113
1755641400000|2025-08-19 22:10:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|188
1755641700000|2025-08-19 22:15:00|||||||||1
1755642000000|2025-08-19 22:20:00|||||||||6
1755642300000|2025-08-19 22:25:00|10383|10381|10382.8|10380.8|10383|10381|10382.8|10380.8|168
1755642600000|2025-08-19 22:30:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|288
1755642900000|2025-08-19 22:35:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|6
1755643200000|2025-08-19 22:40:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|54
1755643500000|2025-08-19 22:45:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|17
1755643800000|2025-08-19 22:50:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|77
1755644100000|2025-08-19 22:55:00|||||||||6
1755644400000|2025-08-19 23:00:00|||||||||20
1755645300000|2025-08-19 23:15:00|||||||||1
1755645900000|2025-08-19 23:25:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|4055
1755646200000|2025-08-19 23:30:00|10382.6|10380.6|10382.8|10380.8|10382.8|10380.8|10382.6|10380.6|349
1755646500000|2025-08-19 23:35:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|154
1755646800000|2025-08-19 23:40:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|113
1755647100000|2025-08-19 23:45:00|||||||||127
1755647400000|2025-08-19 23:50:00|||||||||2
1755647700000|2025-08-19 23:55:00|||||||||5
1755648000000|2025-08-20 00:00:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|850
1755648300000|2025-08-20 00:05:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|434
1755648600000|2025-08-20 00:10:00|||||||||1
1755648900000|2025-08-20 00:15:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|546
1755649200000|2025-08-20 00:20:00|||||||||295
1755649500000|2025-08-20 00:25:00|||||||||167
1755649800000|2025-08-20 00:30:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|378
1755650100000|2025-08-20 00:35:00|10382.8|10380.8|10383|10381|10383|10381|10382.8|10380.8|695
1755650400000|2025-08-20 00:40:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|293
1755650700000|2025-08-20 00:45:00|||||||||6
1755651000000|2025-08-20 00:50:00|||||||||25
1755651300000|2025-08-20 00:55:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|735
1755651600000|2025-08-20 01:00:00|||||||||5
1755651900000|2025-08-20 01:05:00|||||||||1
1755652200000|2025-08-20 01:10:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|573
1755652500000|2025-08-20 01:15:00|||||||||183
1755652800000|2025-08-20 01:20:00|||||||||50
1755653100000|2025-08-20 01:25:00|||||||||253
1755653400000|2025-08-20 01:30:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.3|10380.3|1443
1755653700000|2025-08-20 01:35:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|22
1755654000000|2025-08-20 01:40:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|355
1755654300000|2025-08-20 01:45:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|910
1755654600000|2025-08-20 01:50:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|747
1755654900000|2025-08-20 01:55:00|||||||||79
1755655200000|2025-08-20 02:00:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|1290
1755655500000|2025-08-20 02:05:00|||||||||66
1755655800000|2025-08-20 02:10:00|10382.3|10380.3|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|239
1755656100000|2025-08-20 02:15:00|10382.3|10380.3|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|17
1755656400000|2025-08-20 02:20:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|31
1755656700000|2025-08-20 02:25:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|337
1755657000000|2025-08-20 02:30:00|10382.3|10380.3|10382.4|10380.4|10382.4|10380.4|10382.3|10380.3|78
1755657300000|2025-08-20 02:35:00|10382.3|10380.3|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|87
1755657900000|2025-08-20 02:45:00|||||||||70
1755658200000|2025-08-20 02:50:00|||||||||168
1755658500000|2025-08-20 02:55:00|||||||||8
1755658800000|2025-08-20 03:00:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|688
1755659100000|2025-08-20 03:05:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|18
1755659400000|2025-08-20 03:10:00|||||||||3
1755659700000|2025-08-20 03:15:00|||||||||30
1755660000000|2025-08-20 03:20:00|||||||||1
1755660300000|2025-08-20 03:25:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|275
1755660600000|2025-08-20 03:30:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|71
1755660900000|2025-08-20 03:35:00|||||||||166
1755661200000|2025-08-20 03:40:00|||||||||245
1755661500000|2025-08-20 03:45:00|||||||||1
1755661800000|2025-08-20 03:50:00|||||||||5
1755662100000|2025-08-20 03:55:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|125
1755662400000|2025-08-20 04:00:00|||||||||2
1755662700000|2025-08-20 04:05:00|||||||||16
1755663000000|2025-08-20 04:10:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|625
1755663300000|2025-08-20 04:15:00|10383|10381|10383.2|10381.2|10383.2|10381.2|10383|10381|45
1755663900000|2025-08-20 04:25:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|41
1755664500000|2025-08-20 04:35:00|||||||||1
1755664800000|2025-08-20 04:40:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|288
1755665400000|2025-08-20 04:50:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|289
1755665700000|2025-08-20 04:55:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|338
1755666000000|2025-08-20 05:00:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|360
1755666300000|2025-08-20 05:05:00|||||||||110
1755666600000|2025-08-20 05:10:00|||||||||16
1755666900000|2025-08-20 05:15:00|||||||||8
1755667200000|2025-08-20 05:20:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|105
1755667500000|2025-08-20 05:25:00|10382.3|10380.3|10382.1|10380.1|10382.3|10380.3|10382.1|10380.1|218
1755667800000|2025-08-20 05:30:00|||||||||13
1755668100000|2025-08-20 05:35:00|||||||||54
1755668400000|2025-08-20 05:40:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|531
1755669000000|2025-08-20 05:50:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|138
1755669300000|2025-08-20 05:55:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|463
1755669600000|2025-08-20 06:00:00|10381.3|10379.3|10381.7|10379.7|10382.1|10380.1|10381.3|10379.3|1068
1755669900000|2025-08-20 06:05:00|10381.3|10379.3|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|478
1755670200000|2025-08-20 06:10:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|205
1755670500000|2025-08-20 06:15:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|446
1755670800000|2025-08-20 06:20:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|375
1755671100000|2025-08-20 06:25:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|272
1755671400000|2025-08-20 06:30:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|490
1755671700000|2025-08-20 06:35:00|10382.4|10380.4|10382.8|10380.8|10383.2|10381.2|10382.4|10380.4|1073
1755672000000|2025-08-20 06:40:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|330
1755672300000|2025-08-20 06:45:00|||||||||21
1755672600000|2025-08-20 06:50:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|968
1755672900000|2025-08-20 06:55:00|10382.4|10380.4|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|161
1755673200000|2025-08-20 07:00:00|10382.3|10380.3|10382.4|10380.4|10382.4|10380.4|10382.3|10380.3|1375
1755673500000|2025-08-20 07:05:00|10382.3|10380.3|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|476
1755673800000|2025-08-20 07:10:00|10382.6|10380.6|10382.8|10380.8|10382.8|10380.8|10382.6|10380.6|222
1755674100000|2025-08-20 07:15:00|||||||||199
1755674400000|2025-08-20 07:20:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|477
1755674700000|2025-08-20 07:25:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|695
1755675000000|2025-08-20 07:30:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|440
1755675300000|2025-08-20 07:35:00|||||||||168
1755675600000|2025-08-20 07:40:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|494
1755675900000|2025-08-20 07:45:00|||||||||146
1755676200000|2025-08-20 07:50:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|315
1755676500000|2025-08-20 07:55:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|725
1755676800000|2025-08-20 08:00:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|350
1755677100000|2025-08-20 08:05:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|115
1755677400000|2025-08-20 08:10:00|||||||||3375
1755677700000|2025-08-20 08:15:00|||||||||2747
1755678000000|2025-08-20 08:20:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|283
1755678300000|2025-08-20 08:25:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|250
1755678600000|2025-08-20 08:30:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|221
1755678900000|2025-08-20 08:35:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|929
1755679200000|2025-08-20 08:40:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|185
1755679500000|2025-08-20 08:45:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|311
1755679800000|2025-08-20 08:50:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|410
1755680100000|2025-08-20 08:55:00|10382.3|10380.3|10382.4|10380.4|10382.4|10380.4|10382.3|10380.3|474
1755680400000|2025-08-20 09:00:00|||||||||984
1755680700000|2025-08-20 09:05:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|131
1755681000000|2025-08-20 09:10:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|837
1755681300000|2025-08-20 09:15:00|||||||||18572
1755681600000|2025-08-20 09:20:00|||||||||295
1755681900000|2025-08-20 09:25:00|||||||||695
1755682200000|2025-08-20 09:30:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|1034
1755682500000|2025-08-20 09:35:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|402
1755682800000|2025-08-20 09:40:00|10382.6|10380.6|10382.8|10380.8|10382.8|10380.8|10382.6|10380.6|148
1755683100000|2025-08-20 09:45:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|366
1755683400000|2025-08-20 09:50:00|||||||||51
1755683700000|2025-08-20 09:55:00|||||||||81
1755684000000|2025-08-20 10:00:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|237
1755684300000|2025-08-20 10:05:00|||||||||27
1755684600000|2025-08-20 10:10:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|901
1755684900000|2025-08-20 10:15:00|10384|10382|10384|10382|10384|10382|10384|10382|229
1755685200000|2025-08-20 10:20:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|257
1755685500000|2025-08-20 10:25:00|10384|10382|10384|10382|10384|10382|10384|10382|65
1755685800000|2025-08-20 10:30:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|147
1755686100000|2025-08-20 10:35:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|226
1755686400000|2025-08-20 10:40:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|617
1755686700000|2025-08-20 10:45:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|77
1755687000000|2025-08-20 10:50:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|316
1755687300000|2025-08-20 10:55:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|242
1755687600000|2025-08-20 11:00:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|366
1755687900000|2025-08-20 11:05:00|||||||||144
1755688200000|2025-08-20 11:10:00|10383.4|10381.4|10384|10382|10384|10382|10383.2|10381.2|691
1755688500000|2025-08-20 11:15:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|18760
1755688800000|2025-08-20 11:20:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|4328
1755689100000|2025-08-20 11:25:00|||||||||2484
1755689400000|2025-08-20 11:30:00|||||||||1849
1755689700000|2025-08-20 11:35:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|2208
1755690000000|2025-08-20 11:40:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|1801
1755690300000|2025-08-20 11:45:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|18510
1755690600000|2025-08-20 11:50:00|10382.6|10380.6|10382.8|10380.8|10382.8|10380.8|10382.6|10380.6|2468
1755690900000|2025-08-20 11:55:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|879
1755691200000|2025-08-20 12:00:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10383.6|10381.6|3154
1755691500000|2025-08-20 12:05:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|10859
1755691800000|2025-08-20 12:10:00|||||||||4565
1755692100000|2025-08-20 12:15:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|1500
1755692400000|2025-08-20 12:20:00|10384|10382|10384|10382|10384|10382|10384|10382|1003
1755692700000|2025-08-20 12:25:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|1155
1755693000000|2025-08-20 12:30:00|10384|10382|10384.4|10382.4|10385.2|10383.2|10384|10382|8621
1755693300000|2025-08-20 12:35:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1606
1755693600000|2025-08-20 12:40:00|10384.4|10382.4|10384.8|10382.8|10384.8|10382.8|10384.4|10382.4|1577
1755693900000|2025-08-20 12:45:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10384.4|10382.4|6402
1755694200000|2025-08-20 12:50:00|10385.6|10383.6|10386.4|10384.4|10386.4|10384.4|10385.2|10383.2|12733
1755694500000|2025-08-20 12:55:00|10386|10384|10386.7|10384.7|10386.7|10384.7|10386|10384|1986
1755694800000|2025-08-20 13:00:00|10386.4|10384.4|10386|10384|10386.7|10384.7|10386|10384|1854
1755695100000|2025-08-20 13:05:00|10385.6|10383.6|10385.6|10383.6|10386.4|10384.4|10385.2|10383.2|1713
1755695400000|2025-08-20 13:10:00|10385.2|10383.2|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|1369
1755695700000|2025-08-20 13:15:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|1439
1755696000000|2025-08-20 13:20:00|10384.8|10382.8|10384.8|10382.8|10385.2|10383.2|10384.8|10382.8|1138
1755696300000|2025-08-20 13:25:00|10385.2|10383.2|10384|10382|10385.2|10383.2|10383.6|10381.6|7368
1755696600000|2025-08-20 13:30:00|10383.6|10381.6|10384|10382|10384.4|10382.4|10383.6|10381.6|1422
1755696900000|2025-08-20 13:35:00|10383.6|10381.6|10384|10382|10384.4|10382.4|10383.6|10381.6|1621
1755697200000|2025-08-20 13:40:00|10383.6|10381.6|10384|10382|10384.4|10382.4|10383.2|10381.2|6613
1755697500000|2025-08-20 13:45:00|10383.6|10381.6|10384.8|10382.8|10384.8|10382.8|10383.6|10381.6|2711
1755697800000|2025-08-20 13:50:00|10384.4|10382.4|10386|10384|10386.4|10384.4|10384.4|10382.4|4883
1755698100000|2025-08-20 13:55:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386|10384|1732
1755698400000|2025-08-20 14:00:00|10386|10384|10386|10384|10386.4|10384.4|10385.2|10383.2|5711
1755698700000|2025-08-20 14:05:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10385.6|10383.6|2120
1755699000000|2025-08-20 14:10:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.2|10383.2|1597
1755699300000|2025-08-20 14:15:00|10386|10384|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|3897
1755699600000|2025-08-20 14:20:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10385.6|10383.6|4449
1755699900000|2025-08-20 14:25:00|10386|10384|10387.1|10385.1|10387.1|10385.1|10386|10384|2177
1755700200000|2025-08-20 14:30:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|20815
1755700500000|2025-08-20 14:35:00|10387.3|10385.3|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|952
1755700800000|2025-08-20 14:40:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|2754
1755701100000|2025-08-20 14:45:00|10388.3|10386.3|10389.5|10387.5|10389.9|10387.9|10387.9|10385.9|38177
1755701400000|2025-08-20 14:50:00|10389.1|10387.1|10389.9|10387.9|10390.6|10388.6|10389.1|10387.1|5536
1755701700000|2025-08-20 14:55:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|3535
1755702000000|2025-08-20 15:00:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|2474
1755702300000|2025-08-20 15:05:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|3628
1755702600000|2025-08-20 15:10:00|10389.5|10387.5|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|35205
1755702900000|2025-08-20 15:15:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|2567
1755703200000|2025-08-20 15:20:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|10125
1755703500000|2025-08-20 15:25:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10387.9|10385.9|2202
1755703800000|2025-08-20 15:30:00|10387.9|10385.9|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|2453
1755704100000|2025-08-20 15:35:00|10388.3|10386.3|10388.7|10386.7|10388.7|10386.7|10388.3|10386.3|764
1755704400000|2025-08-20 15:40:00|||||||||1770
1755704700000|2025-08-20 15:45:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|6046
1755705000000|2025-08-20 15:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|4542
1755705300000|2025-08-20 15:55:00|10390.3|10388.3|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1051
1755705600000|2025-08-20 16:00:00|10389.5|10387.5|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|1501
1755705900000|2025-08-20 16:05:00|10390.1|10388.1|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1096
1755706200000|2025-08-20 16:10:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|786
1755706500000|2025-08-20 16:15:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1376
1755706800000|2025-08-20 16:20:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|1095
1755707100000|2025-08-20 16:25:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|9036
1755707400000|2025-08-20 16:30:00|||||||||636
1755707700000|2025-08-20 16:35:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|634
1755708000000|2025-08-20 16:40:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|53748
1755708300000|2025-08-20 16:45:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|6958
1755708600000|2025-08-20 16:50:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.3|10386.3|2479
1755708900000|2025-08-20 16:55:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|5381
1755709200000|2025-08-20 17:00:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|1562
1755709500000|2025-08-20 17:05:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.1|10387.1|1536
1755709800000|2025-08-20 17:10:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|2685
1755710100000|2025-08-20 17:15:00|||||||||2291
1755710400000|2025-08-20 17:20:00|||||||||1190
1755710700000|2025-08-20 17:25:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|6285
1755711000000|2025-08-20 17:30:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|587
1755711300000|2025-08-20 17:35:00|10388.3|10386.3|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|1487
1755711600000|2025-08-20 17:40:00|10387.5|10385.5|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|2472
1755711900000|2025-08-20 17:45:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|629
1755712200000|2025-08-20 17:50:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|2190
1755712500000|2025-08-20 17:55:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|707
1755712800000|2025-08-20 18:00:00|10387.3|10385.3|10385.2|10383.2|10387.3|10385.3|10385.2|10383.2|17792
1755713100000|2025-08-20 18:05:00|10385.6|10383.6|10385.6|10383.6|10386|10384|10385.2|10383.2|8305
1755713400000|2025-08-20 18:10:00|10385.2|10383.2|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|1439
1755713700000|2025-08-20 18:15:00|10385.4|10383.4|10385.6|10383.6|10385.6|10383.6|10385.4|10383.4|731
1755714000000|2025-08-20 18:20:00|10386|10384|10386|10384|10386|10384|10386|10384|921
1755714300000|2025-08-20 18:25:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386|10384|1260
1755714600000|2025-08-20 18:30:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|666
1755714900000|2025-08-20 18:35:00|||||||||460
1755715200000|2025-08-20 18:40:00|10386.2|10384.2|10386|10384|10386.4|10384.4|10386|10384|1498
1755715500000|2025-08-20 18:45:00|10386.4|10384.4|10385.6|10383.6|10386.4|10384.4|10385.6|10383.6|829
1755715800000|2025-08-20 18:50:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|674
1755716100000|2025-08-20 18:55:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|2089
1755716400000|2025-08-20 19:00:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10384.8|10382.8|3571
1755716700000|2025-08-20 19:05:00|10385.6|10383.6|10385.2|10383.2|10385.6|10383.6|10385.2|10383.2|950
1755717000000|2025-08-20 19:10:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|7260
1755717300000|2025-08-20 19:15:00|||||||||356
1755717600000|2025-08-20 19:20:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|3778
1755717900000|2025-08-20 19:25:00|10386|10384|10385.6|10383.6|10386|10384|10385.6|10383.6|804
1755718200000|2025-08-20 19:30:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|1212
1755718500000|2025-08-20 19:35:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|1545
1755718800000|2025-08-20 19:40:00|10385.6|10383.6|10385.6|10383.6|10385.6|10383.6|10385.2|10383.2|351
1755719100000|2025-08-20 19:45:00|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|10385.2|10383.2|1709
1755719400000|2025-08-20 19:50:00|||||||||697
1755719700000|2025-08-20 19:55:00|||||||||2972
1755720000000|2025-08-20 20:00:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|1220
1755720300000|2025-08-20 20:05:00|||||||||176
1755720600000|2025-08-20 20:10:00|||||||||1533
1755720900000|2025-08-20 20:15:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|2475
1755721200000|2025-08-20 20:20:00|||||||||316
1755721500000|2025-08-20 20:25:00|10384|10382|10384|10382|10384|10382|10384|10382|2850
1755721800000|2025-08-20 20:30:00|10384.4|10382.4|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1181
1755722100000|2025-08-20 20:35:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|1319
1755722400000|2025-08-20 20:40:00|10384|10382|10384.4|10382.4|10384.4|10382.4|10384|10382|441
1755722700000|2025-08-20 20:45:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|1616
1755723000000|2025-08-20 20:50:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|1246
1755723300000|2025-08-20 20:55:00|||||||||896
1755727200000|2025-08-20 22:00:00|||||||||557
1755727500000|2025-08-20 22:05:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|37
1755727800000|2025-08-20 22:10:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|44
1755728100000|2025-08-20 22:15:00|||||||||6
1755728400000|2025-08-20 22:20:00|||||||||6
1755728700000|2025-08-20 22:25:00|||||||||26
1755729000000|2025-08-20 22:30:00|||||||||6
1755729300000|2025-08-20 22:35:00|||||||||7
1755729600000|2025-08-20 22:40:00|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|10384.8|10382.8|58
1755729900000|2025-08-20 22:45:00|10384.6|10382.6|10384.6|10382.6|10384.8|10382.8|10384.6|10382.6|102
1755730200000|2025-08-20 22:50:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|7
1755730500000|2025-08-20 22:55:00|10384.8|10382.8|10384.4|10382.4|10384.8|10382.8|10384.4|10382.4|48
1755730800000|2025-08-20 23:00:00|||||||||15
1755731100000|2025-08-20 23:05:00|||||||||7
1755731400000|2025-08-20 23:10:00|||||||||26
1755731700000|2025-08-20 23:15:00|||||||||8
1755732000000|2025-08-20 23:20:00|||||||||73
1755732300000|2025-08-20 23:25:00|10384|10382|10384|10382|10384|10382|10384|10382|2735
1755732600000|2025-08-20 23:30:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|1160
1755732900000|2025-08-20 23:35:00|10383.8|10381.8|10383.6|10381.6|10383.8|10381.8|10383.6|10381.6|173
1755733200000|2025-08-20 23:40:00|||||||||48
1755733500000|2025-08-20 23:45:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|473
1755733800000|2025-08-20 23:50:00|||||||||6
1755734100000|2025-08-20 23:55:00|||||||||232
1755734400000|2025-08-21 00:00:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|393
1755734700000|2025-08-21 00:05:00|||||||||6
1755735000000|2025-08-21 00:10:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|28
1755735300000|2025-08-21 00:15:00|10384|10382|10384|10382|10384|10382|10384|10382|1877
1755735600000|2025-08-21 00:20:00|10384.4|10382.4|10384|10382|10384.4|10382.4|10384|10382|757
1755735900000|2025-08-21 00:25:00|||||||||34
1755736200000|2025-08-21 00:30:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|297
1755736500000|2025-08-21 00:35:00|||||||||6
1755736800000|2025-08-21 00:40:00|||||||||6
1755737100000|2025-08-21 00:45:00|||||||||6
1755737400000|2025-08-21 00:50:00|||||||||8
1755737700000|2025-08-21 00:55:00|||||||||8
1755738000000|2025-08-21 01:00:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|266
1755738300000|2025-08-21 01:05:00|||||||||34
1755738600000|2025-08-21 01:10:00|10384|10382|10384|10382|10384.4|10382.4|10384|10382|332
1755738900000|2025-08-21 01:15:00|||||||||6
1755739200000|2025-08-21 01:20:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|379
1755739500000|2025-08-21 01:25:00|||||||||72
1755739800000|2025-08-21 01:30:00|||||||||73
1755740100000|2025-08-21 01:35:00|10384|10382|10384|10382|10384|10382|10384|10382|121
1755740400000|2025-08-21 01:40:00|10383.6|10381.6|10384|10382|10384|10382|10383.6|10381.6|153
1755740700000|2025-08-21 01:45:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|20
1755741000000|2025-08-21 01:50:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|376
1755741300000|2025-08-21 01:55:00|10383.4|10381.4|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|294
1755741600000|2025-08-21 02:00:00|||||||||32
1755741900000|2025-08-21 02:05:00|10384|10382|10384|10382|10384|10382|10384|10382|209
1755742200000|2025-08-21 02:10:00|||||||||7
1755742500000|2025-08-21 02:15:00|||||||||21
1755742800000|2025-08-21 02:20:00|||||||||2
1755743100000|2025-08-21 02:25:00|||||||||450
1755743400000|2025-08-21 02:30:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|196
1755743700000|2025-08-21 02:35:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|132
1755744000000|2025-08-21 02:40:00|10384|10382|10384|10382|10384|10382|10384|10382|19
1755744300000|2025-08-21 02:45:00|||||||||5
1755744600000|2025-08-21 02:50:00|||||||||232
1755744900000|2025-08-21 02:55:00|10383.8|10381.8|10384|10382|10384|10382|10383.6|10381.6|21796
1755745200000|2025-08-21 03:00:00|||||||||1244
1755745500000|2025-08-21 03:05:00|||||||||416
1755745800000|2025-08-21 03:10:00|||||||||18
1755746100000|2025-08-21 03:15:00|||||||||18
1755746700000|2025-08-21 03:25:00|||||||||8
1755747000000|2025-08-21 03:30:00|||||||||4
1755747300000|2025-08-21 03:35:00|||||||||140
1755747600000|2025-08-21 03:40:00|||||||||14
1755747900000|2025-08-21 03:45:00|||||||||2
1755748200000|2025-08-21 03:50:00|||||||||1
1755748500000|2025-08-21 03:55:00|10384.4|10382.4|10384.4|10382.4|10384.4|10382.4|10384|10382|94
1755749400000|2025-08-21 04:10:00|10384|10382|10384|10382|10384|10382|10384|10382|404
1755749700000|2025-08-21 04:15:00|||||||||1
1755750000000|2025-08-21 04:20:00|||||||||47
1755750300000|2025-08-21 04:25:00|||||||||29
1755750600000|2025-08-21 04:30:00|||||||||55
1755750900000|2025-08-21 04:35:00|||||||||335
1755751200000|2025-08-21 04:40:00|||||||||1
1755751500000|2025-08-21 04:45:00|||||||||8
1755751800000|2025-08-21 04:50:00|||||||||571
1755752400000|2025-08-21 05:00:00|||||||||260
1755752700000|2025-08-21 05:05:00|||||||||167
1755753000000|2025-08-21 05:10:00|10383.6|10381.6|10383.6|10381.6|10384|10382|10383.6|10381.6|188
1755753300000|2025-08-21 05:15:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|7
1755753600000|2025-08-21 05:20:00|10384|10382|10384|10382|10384|10382|10384|10382|14
1755753900000|2025-08-21 05:25:00|||||||||19
1755754200000|2025-08-21 05:30:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|199
1755754500000|2025-08-21 05:35:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|1182
1755754800000|2025-08-21 05:40:00|||||||||211
1755755100000|2025-08-21 05:45:00|||||||||80
1755755400000|2025-08-21 05:50:00|||||||||29
1755755700000|2025-08-21 05:55:00|10382.8|10380.8|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|1097
1755756000000|2025-08-21 06:00:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|820
1755756300000|2025-08-21 06:05:00|||||||||374
1755756600000|2025-08-21 06:10:00|10384|10382|10384|10382|10384|10382|10384|10382|147
1755756900000|2025-08-21 06:15:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|642
1755757200000|2025-08-21 06:20:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|151
1755757500000|2025-08-21 06:25:00|10384|10382|10383.6|10381.6|10384|10382|10383.6|10381.6|271
1755757800000|2025-08-21 06:30:00|||||||||9
1755758100000|2025-08-21 06:35:00|||||||||215
1755758400000|2025-08-21 06:40:00|10383.2|10381.2|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|527
1755758700000|2025-08-21 06:45:00|10383.6|10381.6|10383.2|10381.2|10383.6|10381.6|10383.2|10381.2|450
1755759000000|2025-08-21 06:50:00|10383.6|10381.6|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|447
1755759300000|2025-08-21 06:55:00|10383.2|10381.2|10383.6|10381.6|10383.6|10381.6|10383.2|10381.2|1369
1755759600000|2025-08-21 07:00:00|10383.2|10381.2|10382.8|10380.8|10383.6|10381.6|10382.8|10380.8|2185
1755759900000|2025-08-21 07:05:00|10383.2|10381.2|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|583
1755760200000|2025-08-21 07:10:00|10383|10381|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|1720
1755760500000|2025-08-21 07:15:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|1274
1755760800000|2025-08-21 07:20:00|10382.8|10380.8|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|913
1755761100000|2025-08-21 07:25:00|||||||||474
1755761400000|2025-08-21 07:30:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|1015
1755761700000|2025-08-21 07:35:00|10382.4|10380.4|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|1029
1755762000000|2025-08-21 07:40:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|78
1755762300000|2025-08-21 07:45:00|||||||||731
1755762600000|2025-08-21 07:50:00|||||||||83
1755762900000|2025-08-21 07:55:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|463
1755763200000|2025-08-21 08:00:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|239
1755763500000|2025-08-21 08:05:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|57
1755763800000|2025-08-21 08:10:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|969
1755764100000|2025-08-21 08:15:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10382.8|10380.8|812
1755764400000|2025-08-21 08:20:00|||||||||401
1755764700000|2025-08-21 08:25:00|||||||||61
1755765000000|2025-08-21 08:30:00|10383|10381|10382.8|10380.8|10383.2|10381.2|10382.8|10380.8|1132
1755765300000|2025-08-21 08:35:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|199
1755765600000|2025-08-21 08:40:00|||||||||33
1755765900000|2025-08-21 08:45:00|||||||||1035
1755766200000|2025-08-21 08:50:00|||||||||9
1755766500000|2025-08-21 08:55:00|||||||||106
1755766800000|2025-08-21 09:00:00|||||||||244
1755767100000|2025-08-21 09:05:00|||||||||24
1755767400000|2025-08-21 09:10:00|10382.1|10380.1|10382.8|10380.8|10382.8|10380.8|10382.1|10380.1|141
1755767700000|2025-08-21 09:15:00|10382.4|10380.4|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|859
1755768000000|2025-08-21 09:20:00|10382.6|10380.6|10382.8|10380.8|10382.8|10380.8|10382.4|10380.4|538
1755768300000|2025-08-21 09:25:00|||||||||634
1755768600000|2025-08-21 09:30:00|10382.6|10380.6|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|832
1755768900000|2025-08-21 09:35:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|266
1755769200000|2025-08-21 09:40:00|10382.1|10380.1|10382.1|10380.1|10382.4|10380.4|10382.1|10380.1|1061
1755769500000|2025-08-21 09:45:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|77
1755769800000|2025-08-21 09:50:00|||||||||313
1755770100000|2025-08-21 09:55:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|532
1755770400000|2025-08-21 10:00:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|248
1755770700000|2025-08-21 10:05:00|10382.1|10380.1|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|233
1755771000000|2025-08-21 10:10:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|267
1755771300000|2025-08-21 10:15:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|37
1755771600000|2025-08-21 10:20:00|||||||||14
1755771900000|2025-08-21 10:25:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|779
1755772200000|2025-08-21 10:30:00|||||||||126
1755772500000|2025-08-21 10:35:00|10381.7|10379.7|10382.4|10380.4|10382.4|10380.4|10381.7|10379.7|4863
1755772800000|2025-08-21 10:40:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|80
1755773100000|2025-08-21 10:45:00|||||||||11
1755773400000|2025-08-21 10:50:00|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|10382.4|10380.4|47
1755773700000|2025-08-21 10:55:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|906
1755774000000|2025-08-21 11:00:00|||||||||1134
1755774300000|2025-08-21 11:05:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|11869
1755774600000|2025-08-21 11:10:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|2283
1755774900000|2025-08-21 11:15:00|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|10382.8|10380.8|11030
1755775200000|2025-08-21 11:20:00|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|10383.2|10381.2|424
1755775500000|2025-08-21 11:25:00|10382.8|10380.8|10382.4|10380.4|10382.8|10380.8|10382.4|10380.4|1396
1755775800000|2025-08-21 11:30:00|10382.8|10380.8|10381.7|10379.7|10382.8|10380.8|10381.3|10379.3|1484
1755776100000|2025-08-21 11:35:00|10381.3|10379.3|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|1736
1755776400000|2025-08-21 11:40:00|10381.3|10379.3|10381.3|10379.3|10381.7|10379.7|10381.3|10379.3|1730
1755776700000|2025-08-21 11:45:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|1208
1755777000000|2025-08-21 11:50:00|10381.9|10379.9|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|491
1755777300000|2025-08-21 11:55:00|10381.3|10379.3|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|4254
1755777600000|2025-08-21 12:00:00|10381.7|10379.7|10381.7|10379.7|10381.7|10379.7|10381.3|10379.3|1998
1755777900000|2025-08-21 12:05:00|||||||||317
1755778200000|2025-08-21 12:10:00|10381.9|10379.9|10382.1|10380.1|10382.4|10380.4|10381.7|10379.7|2111
1755778500000|2025-08-21 12:15:00|10382.4|10380.4|10381.7|10379.7|10382.4|10380.4|10381.7|10379.7|5151
1755778800000|2025-08-21 12:20:00|10382.1|10380.1|10382.4|10380.4|10382.4|10380.4|10382.1|10380.1|836
1755779100000|2025-08-21 12:25:00|10382.1|10380.1|10382.3|10380.3|10382.4|10380.4|10382.1|10380.1|1487
1755779400000|2025-08-21 12:30:00|10384|10382|10384.4|10382.4|10386|10384|10383.6|10381.6|20131
1755779700000|2025-08-21 12:35:00|10384|10382|10383.6|10381.6|10384.4|10382.4|10383.6|10381.6|3174
1755780000000|2025-08-21 12:40:00|10384|10382|10382.4|10380.4|10384|10382|10382.4|10380.4|12418
1755780300000|2025-08-21 12:45:00|10382.1|10380.1|10382.1|10380.1|10382.8|10380.8|10382.1|10380.1|2147
1755780600000|2025-08-21 12:50:00|10381.7|10379.7|10381.7|10379.7|10382.1|10380.1|10381.7|10379.7|5206
1755780900000|2025-08-21 12:55:00|10382.1|10380.1|10382.1|10380.1|10382.1|10380.1|10381.7|10379.7|6506
1755781200000|2025-08-21 13:00:00|10381.7|10379.7|10381.3|10379.3|10382.1|10380.1|10381.3|10379.3|2687
1755781500000|2025-08-21 13:05:00|10380.9|10378.9|10380.5|10378.5|10380.9|10378.9|10380.1|10378.1|6668
1755781800000|2025-08-21 13:10:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.5|10378.5|15001
1755782100000|2025-08-21 13:15:00|10380.9|10378.9|10381.3|10379.3|10381.3|10379.3|10380.9|10378.9|847
1755782400000|2025-08-21 13:20:00|10381.7|10379.7|10382.1|10380.1|10382.1|10380.1|10381.3|10379.3|3451
1755782700000|2025-08-21 13:25:00|10381.7|10379.7|10383.2|10381.2|10383.2|10381.2|10381.7|10379.7|27194
1755783000000|2025-08-21 13:30:00|10383.6|10381.6|10383.2|10381.2|10384|10382|10382.8|10380.8|11793
1755783300000|2025-08-21 13:35:00|10383.6|10381.6|10382.8|10380.8|10383.6|10381.6|10382.4|10380.4|1610
1755783600000|2025-08-21 13:40:00|10383.2|10381.2|10382.4|10380.4|10383.2|10381.2|10382.4|10380.4|2817
1755783900000|2025-08-21 13:45:00|10380.1|10378.1|10379.3|10377.3|10381.3|10379.3|10378.1|10376.1|14991
1755784200000|2025-08-21 13:50:00|10378.9|10376.9|10379.7|10377.7|10379.7|10377.7|10378.5|10376.5|4426
1755784500000|2025-08-21 13:55:00|10379.5|10377.5|10379.7|10377.7|10379.7|10377.7|10378.9|10376.9|8374
1755784800000|2025-08-21 14:00:00|10379.5|10377.5|10378.5|10376.5|10379.7|10377.7|10378.1|10376.1|6399
1755785100000|2025-08-21 14:05:00|10378.1|10376.1|10378.1|10376.1|10378.9|10376.9|10377.8|10375.8|5198
1755785400000|2025-08-21 14:10:00|10378.5|10376.5|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|2367
1755785700000|2025-08-21 14:15:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10378.1|10376.1|2368
1755786000000|2025-08-21 14:20:00|10378.9|10376.9|10377.8|10375.8|10378.9|10376.9|10377.8|10375.8|3240
1755786300000|2025-08-21 14:25:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|1339
1755786600000|2025-08-21 14:30:00|10378.1|10376.1|10378.5|10376.5|10378.5|10376.5|10377.8|10375.8|2764
1755786900000|2025-08-21 14:35:00|10378.1|10376.1|10378.5|10376.5|10378.9|10376.9|10377.8|10375.8|11153
1755787200000|2025-08-21 14:40:00|10378.1|10376.1|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|1339
1755787500000|2025-08-21 14:45:00|10378.5|10376.5|10378.1|10376.1|10378.5|10376.5|10378.1|10376.1|3075
1755787800000|2025-08-21 14:50:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377|10375|40261
1755788100000|2025-08-21 14:55:00|10377|10375|10377|10375|10377.4|10375.4|10376.6|10374.6|72463
1755788400000|2025-08-21 15:00:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|26572
1755788700000|2025-08-21 15:05:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|10477
1755789000000|2025-08-21 15:10:00|10376|10374|10375.8|10373.8|10376.2|10374.2|10373.9|10371.9|11727
1755789300000|2025-08-21 15:15:00|10376.2|10374.2|10375.4|10373.4|10376.2|10374.2|10375|10373|16661
1755789600000|2025-08-21 15:20:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|6573
1755789900000|2025-08-21 15:25:00|10375.4|10373.4|10376.6|10374.6|10377|10375|10375.4|10373.4|11659
1755790200000|2025-08-21 15:30:00|10377|10375|10376.6|10374.6|10377|10375|10376.2|10374.2|8245
1755790500000|2025-08-21 15:35:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|1830
1755790800000|2025-08-21 15:40:00|10377|10375|10375.4|10373.4|10377|10375|10375.4|10373.4|13627
1755791100000|2025-08-21 15:45:00|||||||||1367
1755791400000|2025-08-21 15:50:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|1976
1755791700000|2025-08-21 15:55:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|3503
1755792000000|2025-08-21 16:00:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|9492
1755792300000|2025-08-21 16:05:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|12177
1755792600000|2025-08-21 16:10:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|2792
1755792900000|2025-08-21 16:15:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|1131
1755793200000|2025-08-21 16:20:00|||||||||1587
1755793500000|2025-08-21 16:25:00|10374.2|10372.2|10375|10373|10375|10373|10374.2|10372.2|2525
1755793800000|2025-08-21 16:30:00|10374.6|10372.6|10374.6|10372.6|10375|10373|10374.6|10372.6|2423
1755794100000|2025-08-21 16:35:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|1618
1755794400000|2025-08-21 16:40:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|958
1755794700000|2025-08-21 16:45:00|||||||||659
1755795000000|2025-08-21 16:50:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|2073
1755795300000|2025-08-21 16:55:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|897
1755795600000|2025-08-21 17:00:00|10375|10373|10375|10373|10375|10373|10375|10373|1009
1755795900000|2025-08-21 17:05:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375|10373|3883
1755796200000|2025-08-21 17:10:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|7300
1755796500000|2025-08-21 17:15:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|16313
1755796800000|2025-08-21 17:20:00|10376.2|10374.2|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|1837
1755797100000|2025-08-21 17:25:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|10686
1755797400000|2025-08-21 17:30:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|7153
1755797700000|2025-08-21 17:35:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|13865
1755798000000|2025-08-21 17:40:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|5127
1755798300000|2025-08-21 17:45:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|24810
1755798600000|2025-08-21 17:50:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|4598
1755798900000|2025-08-21 17:55:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|4734
1755799200000|2025-08-21 18:00:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|2756
1755799500000|2025-08-21 18:05:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|2383
1755799800000|2025-08-21 18:10:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|414
1755800100000|2025-08-21 18:15:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|2971
1755800400000|2025-08-21 18:20:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|3702
1755800700000|2025-08-21 18:25:00|10376.6|10374.6|10377.4|10375.4|10377.4|10375.4|10376.6|10374.6|17901
1755801000000|2025-08-21 18:30:00|10378.1|10376.1|10377|10375|10378.1|10376.1|10376.6|10374.6|9062
1755801300000|2025-08-21 18:35:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|4456
1755801600000|2025-08-21 18:40:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|511
1755801900000|2025-08-21 18:45:00|||||||||2299
1755802200000|2025-08-21 18:50:00|||||||||1808
1755802500000|2025-08-21 18:55:00|10376.2|10374.2|10376.6|10374.6|10377|10375|10376.2|10374.2|5833
1755802800000|2025-08-21 19:00:00|||||||||1300
1755803100000|2025-08-21 19:05:00|||||||||263
1755803400000|2025-08-21 19:10:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|3746
1755803700000|2025-08-21 19:15:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|2984
1755804000000|2025-08-21 19:20:00|10376.8|10374.8|10376.6|10374.6|10377|10375|10376.6|10374.6|1176
1755804300000|2025-08-21 19:25:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|2288
1755804600000|2025-08-21 19:30:00|||||||||3182
1755804900000|2025-08-21 19:35:00|||||||||136
1755805200000|2025-08-21 19:40:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|1855
1755805500000|2025-08-21 19:45:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|10160
1755805800000|2025-08-21 19:50:00|||||||||2634
1755806100000|2025-08-21 19:55:00|10377|10375|10377|10375|10377|10375|10377|10375|5819
1755806400000|2025-08-21 20:00:00|||||||||3616
1755806700000|2025-08-21 20:05:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|6310
1755807000000|2025-08-21 20:10:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|2010
1755807300000|2025-08-21 20:15:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|2430
1755807600000|2025-08-21 20:20:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1689
1755807900000|2025-08-21 20:25:00|10376.6|10374.6|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1887
1755808200000|2025-08-21 20:30:00|10375.8|10373.8|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|6333
1755808500000|2025-08-21 20:35:00|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|10376.6|10374.6|16503
1755808800000|2025-08-21 20:40:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|2484
1755809100000|2025-08-21 20:45:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1620
1755809400000|2025-08-21 20:50:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|467
1755809700000|2025-08-21 20:55:00|||||||||2766
1755813600000|2025-08-21 22:00:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|2618
1755813900000|2025-08-21 22:05:00|||||||||112
1755814200000|2025-08-21 22:10:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|135
1755814500000|2025-08-21 22:15:00|10377|10375|10376.6|10374.6|10377|10375|10376.6|10374.6|167
1755814800000|2025-08-21 22:20:00|10377|10375|10377|10375|10377|10375|10376.6|10374.6|84
1755815100000|2025-08-21 22:25:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|1479
1755815400000|2025-08-21 22:30:00|||||||||25
1755815700000|2025-08-21 22:35:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|3462
1755816000000|2025-08-21 22:40:00|10377.8|10375.8|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|434
1755816300000|2025-08-21 22:45:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|1404
1755816600000|2025-08-21 22:50:00|||||||||16
1755816900000|2025-08-21 22:55:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|189
1755817200000|2025-08-21 23:00:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|3127
1755817500000|2025-08-21 23:05:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|256
1755817800000|2025-08-21 23:10:00|||||||||26
1755818100000|2025-08-21 23:15:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|430
1755818400000|2025-08-21 23:20:00|10377.8|10375.8|10378.1|10376.1|10378.1|10376.1|10377.8|10375.8|595
1755818700000|2025-08-21 23:25:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|363
1755819000000|2025-08-21 23:30:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|327
1755819300000|2025-08-21 23:35:00|||||||||8
1755819600000|2025-08-21 23:40:00|||||||||1194
1755819900000|2025-08-21 23:45:00|||||||||54
1755820200000|2025-08-21 23:50:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|202
1755820500000|2025-08-21 23:55:00|||||||||1555
1755820800000|2025-08-22 00:00:00|10377.2|10375.2|10377|10375|10377.4|10375.4|10377|10375|1035
1755821100000|2025-08-22 00:05:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|609
1755821400000|2025-08-22 00:10:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|462
1755821700000|2025-08-22 00:15:00|||||||||253
1755822000000|2025-08-22 00:20:00|||||||||301
1755822300000|2025-08-22 00:25:00|||||||||47
1755822600000|2025-08-22 00:30:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|344
1755822900000|2025-08-22 00:35:00|||||||||12
1755823200000|2025-08-22 00:40:00|||||||||61
1755823800000|2025-08-22 00:50:00|||||||||105
1755824100000|2025-08-22 00:55:00|||||||||480
1755824700000|2025-08-22 01:05:00|||||||||1
1755825000000|2025-08-22 01:10:00|||||||||26
1755825300000|2025-08-22 01:15:00|10377|10375|10377|10375|10377|10375|10377|10375|40
1755825600000|2025-08-22 01:20:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|638
1755825900000|2025-08-22 01:25:00|||||||||21
1755826200000|2025-08-22 01:30:00|||||||||1751
1755826500000|2025-08-22 01:35:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|51
1755826800000|2025-08-22 01:40:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|376
1755827100000|2025-08-22 01:45:00|||||||||19
1755827400000|2025-08-22 01:50:00|||||||||151
1755827700000|2025-08-22 01:55:00|||||||||140
1755828000000|2025-08-22 02:00:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|634
1755828300000|2025-08-22 02:05:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|4965
1755828600000|2025-08-22 02:10:00|||||||||419
1755828900000|2025-08-22 02:15:00|||||||||579
1755829200000|2025-08-22 02:20:00|||||||||58
1755829500000|2025-08-22 02:25:00|||||||||318
1755829800000|2025-08-22 02:30:00|||||||||545
1755830100000|2025-08-22 02:35:00|||||||||184
1755830400000|2025-08-22 02:40:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|3268
1755830700000|2025-08-22 02:45:00|||||||||16
1755831000000|2025-08-22 02:50:00|||||||||47
1755831300000|2025-08-22 02:55:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|400
1755831600000|2025-08-22 03:00:00|10378.1|10376.1|10377.8|10375.8|10378.1|10376.1|10377.8|10375.8|177
1755831900000|2025-08-22 03:05:00|||||||||20
1755832200000|2025-08-22 03:10:00|||||||||33
1755832500000|2025-08-22 03:15:00|||||||||120
1755832800000|2025-08-22 03:20:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|137
1755833100000|2025-08-22 03:25:00|||||||||31
1755833400000|2025-08-22 03:30:00|||||||||220
1755833700000|2025-08-22 03:35:00|||||||||22
1755834000000|2025-08-22 03:40:00|||||||||344
1755834300000|2025-08-22 03:45:00|||||||||292
1755834600000|2025-08-22 03:50:00|||||||||60
1755834900000|2025-08-22 03:55:00|||||||||23
1755835200000|2025-08-22 04:00:00|||||||||34
1755835500000|2025-08-22 04:05:00|||||||||22
1755835800000|2025-08-22 04:10:00|||||||||21
1755836100000|2025-08-22 04:15:00|||||||||294
1755836400000|2025-08-22 04:20:00|||||||||19
1755836700000|2025-08-22 04:25:00|10377.2|10375.2|10377.4|10375.4|10377.4|10375.4|10377|10375|1577
1755837000000|2025-08-22 04:30:00|||||||||61
1755837300000|2025-08-22 04:35:00|||||||||944
1755837600000|2025-08-22 04:40:00|||||||||19
1755837900000|2025-08-22 04:45:00|||||||||18
1755838200000|2025-08-22 04:50:00|||||||||46
1755838500000|2025-08-22 04:55:00|||||||||117
1755838800000|2025-08-22 05:00:00|||||||||269
1755839100000|2025-08-22 05:05:00|||||||||17
1755839400000|2025-08-22 05:10:00|||||||||1
1755839700000|2025-08-22 05:15:00|||||||||1
1755840000000|2025-08-22 05:20:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|152
1755840300000|2025-08-22 05:25:00|||||||||76
1755840600000|2025-08-22 05:30:00|||||||||65
1755840900000|2025-08-22 05:35:00|||||||||17
1755841200000|2025-08-22 05:40:00|||||||||347
1755841500000|2025-08-22 05:45:00|||||||||10
1755841800000|2025-08-22 05:50:00|||||||||162
1755842100000|2025-08-22 05:55:00|||||||||327
1755842400000|2025-08-22 06:00:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|832
1755842700000|2025-08-22 06:05:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|1042
1755843000000|2025-08-22 06:10:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|2021
1755843300000|2025-08-22 06:15:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|3516
1755843600000|2025-08-22 06:20:00|10377|10375|10377|10375|10377|10375|10377|10375|1466
1755843900000|2025-08-22 06:25:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|505
1755844200000|2025-08-22 06:30:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|807
1755844500000|2025-08-22 06:35:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|252
1755844800000|2025-08-22 06:40:00|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|10378.1|10376.1|1150
1755845100000|2025-08-22 06:45:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|78
1755845400000|2025-08-22 06:50:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377.4|10375.4|1208
1755845700000|2025-08-22 06:55:00|||||||||56
1755846000000|2025-08-22 07:00:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|1179
1755846300000|2025-08-22 07:05:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|2443
1755846600000|2025-08-22 07:10:00|10377.4|10375.4|10377|10375|10377.4|10375.4|10377|10375|752
1755846900000|2025-08-22 07:15:00|10377.4|10375.4|10377.2|10375.2|10377.4|10375.4|10377|10375|743
1755847200000|2025-08-22 07:20:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|384
1755847500000|2025-08-22 07:25:00|10377|10375|10377|10375|10377.4|10375.4|10377|10375|887
1755847800000|2025-08-22 07:30:00|||||||||1618
1755848100000|2025-08-22 07:35:00|10376.6|10374.6|10376.6|10374.6|10377|10375|10376.6|10374.6|860
1755848400000|2025-08-22 07:40:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10376.2|10374.2|1611
1755848700000|2025-08-22 07:45:00|||||||||456
1755849000000|2025-08-22 07:50:00|||||||||138
1755849300000|2025-08-22 07:55:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|1268
1755849600000|2025-08-22 08:00:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|4036
1755849900000|2025-08-22 08:05:00|||||||||110
1755850200000|2025-08-22 08:10:00|10375.4|10373.4|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|1145
1755850500000|2025-08-22 08:15:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|1905
1755850800000|2025-08-22 08:20:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|216
1755851100000|2025-08-22 08:25:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|274
1755851400000|2025-08-22 08:30:00|||||||||348
1755851700000|2025-08-22 08:35:00|10375.4|10373.4|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|605
1755852000000|2025-08-22 08:40:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|20
1755852300000|2025-08-22 08:45:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|1071
1755852600000|2025-08-22 08:50:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|1156
1755852900000|2025-08-22 08:55:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|6682
1755853500000|2025-08-22 09:05:00|||||||||775
1755853800000|2025-08-22 09:10:00|||||||||630
1755854100000|2025-08-22 09:15:00|||||||||146
1755854400000|2025-08-22 09:20:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|385
1755854700000|2025-08-22 09:25:00|||||||||216
1755855000000|2025-08-22 09:30:00|10375.2|10373.2|10375.4|10373.4|10375.4|10373.4|10375.2|10373.2|929
1755855300000|2025-08-22 09:35:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|1176
1755855600000|2025-08-22 09:40:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|1032
1755855900000|2025-08-22 09:45:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|2090
1755856200000|2025-08-22 09:50:00|||||||||985
1755856500000|2025-08-22 09:55:00|10375|10373|10375.4|10373.4|10375.4|10373.4|10375|10373|3129
1755856800000|2025-08-22 10:00:00|10375|10373|10375|10373|10375.4|10373.4|10375|10373|1023
1755857100000|2025-08-22 10:05:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|104
1755857400000|2025-08-22 10:10:00|10375|10373|10375.8|10373.8|10375.8|10373.8|10375|10373|7718
1755857700000|2025-08-22 10:15:00|10376.2|10374.2|10376.2|10374.2|10376.2|10374.2|10375.8|10373.8|2687
1755858000000|2025-08-22 10:20:00|||||||||1803
1755858300000|2025-08-22 10:25:00|10375.8|10373.8|10375.8|10373.8|10376.2|10374.2|10375.8|10373.8|2323
1755858600000|2025-08-22 10:30:00|||||||||12399
1755858900000|2025-08-22 10:35:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|2818
1755859200000|2025-08-22 10:40:00|10375.8|10373.8|10375.4|10373.4|10375.8|10373.8|10375|10373|14515
1755859500000|2025-08-22 10:45:00|10375|10373|10375|10373|10375|10373|10375|10373|15239
1755859800000|2025-08-22 10:50:00|10374.8|10372.8|10374.6|10372.6|10375|10373|10374.6|10372.6|2122
1755860100000|2025-08-22 10:55:00|10375|10373|10374.6|10372.6|10375|10373|10374.6|10372.6|4295
1755860400000|2025-08-22 11:00:00|||||||||424
1755860700000|2025-08-22 11:05:00|||||||||1103
1755861000000|2025-08-22 11:10:00|||||||||1021
1755861300000|2025-08-22 11:15:00|10374.2|10372.2|10374.6|10372.6|10374.6|10372.6|10374.2|10372.2|4274
1755861600000|2025-08-22 11:20:00|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|10374.2|10372.2|2861
1755861900000|2025-08-22 11:25:00|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|10373.9|10371.9|2024
1755862200000|2025-08-22 11:30:00|10373.5|10371.5|10373.5|10371.5|10373.9|10371.9|10373.5|10371.5|3227
1755862500000|2025-08-22 11:35:00|10373.9|10371.9|10374.2|10372.2|10374.2|10372.2|10373.9|10371.9|48546
1755862800000|2025-08-22 11:40:00|10373.9|10371.9|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|1091
1755863100000|2025-08-22 11:45:00|10374.2|10372.2|10373.9|10371.9|10374.2|10372.2|10373.9|10371.9|3759
1755863400000|2025-08-22 11:50:00|10374.2|10372.2|10374.2|10372.2|10374.6|10372.6|10373.9|10371.9|17034
1755863700000|2025-08-22 11:55:00|10374.6|10372.6|10375|10373|10375|10373|10374.6|10372.6|967
1755864000000|2025-08-22 12:00:00|10375.4|10373.4|10375|10373|10375.8|10373.8|10375|10373|3070
1755864300000|2025-08-22 12:05:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375|10373|1163
1755864600000|2025-08-22 12:10:00|10375.8|10373.8|10375.8|10373.8|10375.8|10373.8|10375.4|10373.4|4253
1755864900000|2025-08-22 12:15:00|10375.4|10373.4|10376.6|10374.6|10376.6|10374.6|10375.4|10373.4|6039
1755865200000|2025-08-22 12:20:00|10376.2|10374.2|10376.6|10374.6|10376.6|10374.6|10376.2|10374.2|852
1755865500000|2025-08-22 12:25:00|10376.2|10374.2|10375.8|10373.8|10376.2|10374.2|10375.4|10373.4|17868
1755865800000|2025-08-22 12:30:00|10375.4|10373.4|10375.4|10373.4|10375.8|10373.8|10375|10373|33141
1755866100000|2025-08-22 12:35:00|10375|10373|10375.4|10373.4|10375.8|10373.8|10374.6|10372.6|47623
1755866400000|2025-08-22 12:40:00|10375|10373|10374.6|10372.6|10375.8|10373.8|10374.6|10372.6|7977
1755866700000|2025-08-22 12:45:00|10374.4|10372.4|10375|10373|10375.4|10373.4|10374.4|10372.4|6981
1755867000000|2025-08-22 12:50:00|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|10375.4|10373.4|69023
1755867300000|2025-08-22 12:55:00|10375.2|10373.2|10374.2|10372.2|10375.2|10373.2|10374.2|10372.2|74353
1755867600000|2025-08-22 13:00:00|10374.6|10372.6|10375.4|10373.4|10375.4|10373.4|10374.6|10372.6|8325
1755867900000|2025-08-22 13:05:00|10375.8|10373.8|10375.8|10373.8|10376.6|10374.6|10375.8|10373.8|3698
1755868200000|2025-08-22 13:10:00|10376.2|10374.2|10376.2|10374.2|10376.6|10374.6|10375.8|10373.8|3791
1755868500000|2025-08-22 13:15:00|10376.6|10374.6|10377|10375|10377|10375|10376.6|10374.6|6436
1755868800000|2025-08-22 13:20:00|10377.4|10375.4|10377.4|10375.4|10377.4|10375.4|10377|10375|1870
1755869100000|2025-08-22 13:25:00|10377.8|10375.8|10377|10375|10377.8|10375.8|10377|10375|3346
1755869400000|2025-08-22 13:30:00|10377.4|10375.4|10377.4|10375.4|10377.8|10375.8|10377|10375|3756
1755869700000|2025-08-22 13:35:00|10377.8|10375.8|10377.8|10375.8|10378.1|10376.1|10377.4|10375.4|6712
1755870000000|2025-08-22 13:40:00|10378.1|10376.1|10377.4|10375.4|10378.5|10376.5|10377.4|10375.4|4856
1755870300000|2025-08-22 13:45:00|10377|10375|10377.4|10375.4|10377.4|10375.4|10377|10375|48242
1755870600000|2025-08-22 13:50:00|10377.8|10375.8|10377.8|10375.8|10377.8|10375.8|10377.4|10375.4|7376
1755870900000|2025-08-22 13:55:00|10377.4|10375.4|10377.4|10375.4|10378.1|10376.1|10377.4|10375.4|6659
1755871200000|2025-08-22 14:00:00|10378.9|10376.9|10390.3|10388.3|10393.8|10391.8|10378.9|10376.9|31417
1755871500000|2025-08-22 14:05:00|10390.6|10388.6|10391.4|10389.4|10391.8|10389.8|10387.5|10385.5|23911
1755871800000|2025-08-22 14:10:00|10391.8|10389.8|10391|10389|10393.8|10391.8|10391|10389|12317
1755872100000|2025-08-22 14:15:00|10391.4|10389.4|10393.8|10391.8|10394.9|10392.9|10391|10389|35944
1755872400000|2025-08-22 14:20:00|10394.2|10392.2|10393.8|10391.8|10394.6|10392.6|10392.2|10390.2|13067
1755872700000|2025-08-22 14:25:00|10394.2|10392.2|10393.4|10391.4|10394.6|10392.6|10392.6|10390.6|14034
1755873000000|2025-08-22 14:30:00|10393.8|10391.8|10393|10391|10394.2|10392.2|10392.6|10390.6|8775
1755873300000|2025-08-22 14:35:00|10393.4|10391.4|10394.2|10392.2|10394.2|10392.2|10392.2|10390.2|26958
1755873600000|2025-08-22 14:40:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393|10391|7517
1755873900000|2025-08-22 14:45:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|39935
1755874200000|2025-08-22 14:50:00|10393.8|10391.8|10394.6|10392.6|10394.9|10392.9|10393.8|10391.8|13534
1755874500000|2025-08-22 14:55:00|10394.9|10392.9|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|7694
1755874800000|2025-08-22 15:00:00|10394.2|10392.2|10394.9|10392.9|10395.3|10393.3|10394.2|10392.2|9138
1755875100000|2025-08-22 15:05:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|7671
1755875400000|2025-08-22 15:10:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|3449
1755875700000|2025-08-22 15:15:00|10395.7|10393.7|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|7414
1755876000000|2025-08-22 15:20:00|10395.3|10393.3|10396.5|10394.5|10396.9|10394.9|10394.9|10392.9|12600
1755876300000|2025-08-22 15:25:00|10396.9|10394.9|10396.5|10394.5|10397.3|10395.3|10396.5|10394.5|5153
1755876600000|2025-08-22 15:30:00|10396.9|10394.9|10396.9|10394.9|10397.3|10395.3|10396.5|10394.5|4525
1755876900000|2025-08-22 15:35:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10395.7|10393.7|7332
1755877200000|2025-08-22 15:40:00|10396.5|10394.5|10396.1|10394.1|10396.5|10394.5|10395.9|10393.9|3773
1755877500000|2025-08-22 15:45:00|10395.7|10393.7|10394.6|10392.6|10395.7|10393.7|10394.6|10392.6|21761
1755877800000|2025-08-22 15:50:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|13741
1755878100000|2025-08-22 15:55:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|2999
1755878400000|2025-08-22 16:00:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|5196
1755878700000|2025-08-22 16:05:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|869
1755879000000|2025-08-22 16:10:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|1768
1755879300000|2025-08-22 16:15:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|3767
1755879600000|2025-08-22 16:20:00|10394.9|10392.9|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|3215
1755879900000|2025-08-22 16:25:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|11329
1755880200000|2025-08-22 16:30:00|10394.9|10392.9|10395.7|10393.7|10396.1|10394.1|10394.6|10392.6|6501
1755880500000|2025-08-22 16:35:00|10395.3|10393.3|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|2723
1755880800000|2025-08-22 16:40:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10394.9|10392.9|8382
1755881100000|2025-08-22 16:45:00|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|10396.1|10394.1|16436
1755881400000|2025-08-22 16:50:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|8836
1755881700000|2025-08-22 16:55:00|10396.1|10394.1|10395.7|10393.7|10396.1|10394.1|10395.7|10393.7|20370
1755882000000|2025-08-22 17:00:00|10396.1|10394.1|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|12910
1755882300000|2025-08-22 17:05:00|10395.7|10393.7|10395.7|10393.7|10396.1|10394.1|10395.3|10393.3|4674
1755882600000|2025-08-22 17:10:00|10395.3|10393.3|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|3687
1755882900000|2025-08-22 17:15:00|10395.7|10393.7|10395.3|10393.3|10396.1|10394.1|10395.3|10393.3|12212
1755883200000|2025-08-22 17:20:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|1249
1755883500000|2025-08-22 17:25:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|744
1755883800000|2025-08-22 17:30:00|||||||||389
1755884100000|2025-08-22 17:35:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|1653
1755884400000|2025-08-22 17:40:00|||||||||69480
1755884700000|2025-08-22 17:45:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|7251
1755885000000|2025-08-22 17:50:00|||||||||2925
1755885300000|2025-08-22 17:55:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|4033
1755885600000|2025-08-22 18:00:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|3217
1755885900000|2025-08-22 18:05:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|1351
1755886200000|2025-08-22 18:10:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|1116
1755886500000|2025-08-22 18:15:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|627
1755886800000|2025-08-22 18:20:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1237
1755887100000|2025-08-22 18:25:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|3662
1755887400000|2025-08-22 18:30:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|813
1755887700000|2025-08-22 18:35:00|||||||||2421
1755888000000|2025-08-22 18:40:00|||||||||1397
1755888300000|2025-08-22 18:45:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|1630
1755888600000|2025-08-22 18:50:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|13856
1755888900000|2025-08-22 18:55:00|10394.2|10392.2|10394.9|10392.9|10395.3|10393.3|10394.2|10392.2|55759
1755889200000|2025-08-22 19:00:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|11374
1755889500000|2025-08-22 19:05:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|1068
1755889800000|2025-08-22 19:10:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|2184
1755890100000|2025-08-22 19:15:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|2045
1755890400000|2025-08-22 19:20:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|744
1755890700000|2025-08-22 19:25:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|778
1755891000000|2025-08-22 19:30:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|2872
1755891300000|2025-08-22 19:35:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|7670
1755891600000|2025-08-22 19:40:00|10393.4|10391.4|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1818
1755891900000|2025-08-22 19:45:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1199
1755892200000|2025-08-22 19:50:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1074
1755892500000|2025-08-22 19:55:00|10393.4|10391.4|10393.8|10391.8|10394.2|10392.2|10393.4|10391.4|9115
1755892800000|2025-08-22 20:00:00|10394.2|10392.2|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|1885
1755893100000|2025-08-22 20:05:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|21552
1755893400000|2025-08-22 20:10:00|||||||||2126
1755893700000|2025-08-22 20:15:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|4617
1755894000000|2025-08-22 20:20:00|||||||||164
1755894300000|2025-08-22 20:25:00|||||||||230
1755894600000|2025-08-22 20:30:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|5515
1755894900000|2025-08-22 20:35:00|||||||||283
1755895200000|2025-08-22 20:40:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|28281
1755895500000|2025-08-22 20:45:00|10393|10391|10393|10391|10393|10391|10393|10391|3231
1755895800000|2025-08-22 20:50:00|10393.2|10391.2|10392.6|10390.6|10393.2|10391.2|10392.6|10390.6|1335
1755896100000|2025-08-22 20:55:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10393|10391|1401
1756072800000|2025-08-24 22:00:00|10393|10391|10392.2|10390.2|10393.4|10391.4|10391.8|10389.8|1439
1756073100000|2025-08-24 22:05:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|391
1756073400000|2025-08-24 22:10:00|||||||||53
1756073700000|2025-08-24 22:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|649
1756074000000|2025-08-24 22:20:00|10392|10390|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|71
1756074300000|2025-08-24 22:25:00|||||||||16
1756074600000|2025-08-24 22:30:00|||||||||127
1756074900000|2025-08-24 22:35:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|89
1756075200000|2025-08-24 22:40:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|2881
1756075500000|2025-08-24 22:45:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|12629
1756075800000|2025-08-24 22:50:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|298
1756076100000|2025-08-24 22:55:00|||||||||2664
1756076400000|2025-08-24 23:00:00|||||||||636
1756076700000|2025-08-24 23:05:00|||||||||46
1756077000000|2025-08-24 23:10:00|||||||||320
1756077300000|2025-08-24 23:15:00|||||||||10
1756077600000|2025-08-24 23:20:00|||||||||310
1756077900000|2025-08-24 23:25:00|||||||||44
1756078200000|2025-08-24 23:30:00|10391|10389|10391|10389|10391|10389|10391|10389|2670
1756078500000|2025-08-24 23:35:00|||||||||67
1756078800000|2025-08-24 23:40:00|||||||||49
1756079100000|2025-08-24 23:45:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|219
1756079400000|2025-08-24 23:50:00|||||||||65
1756079700000|2025-08-24 23:55:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|537
1756080000000|2025-08-25 00:00:00|10391|10389|10390.5|10388.5|10391.4|10389.4|10390.3|10388.3|1599
1756080300000|2025-08-25 00:05:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|828
1756080600000|2025-08-25 00:10:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|391
1756080900000|2025-08-25 00:15:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|1059
1756081200000|2025-08-25 00:20:00|||||||||188
1756081500000|2025-08-25 00:25:00|10391|10389|10391|10389|10391|10389|10391|10389|574
1756081800000|2025-08-25 00:30:00|10390.6|10388.6|10391.4|10389.4|10391.4|10389.4|10390.6|10388.6|880
1756082100000|2025-08-25 00:35:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|474
1756082400000|2025-08-25 00:40:00|||||||||2748
1756082700000|2025-08-25 00:45:00|||||||||217
1756083000000|2025-08-25 00:50:00|||||||||134
1756083300000|2025-08-25 00:55:00|||||||||213
1756083600000|2025-08-25 01:00:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|271
1756083900000|2025-08-25 01:05:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|35
1756084200000|2025-08-25 01:10:00|||||||||646
1756084500000|2025-08-25 01:15:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|392
1756084800000|2025-08-25 01:20:00|10391|10389|10391|10389|10391|10389|10390.6|10388.6|905
1756085100000|2025-08-25 01:25:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|710
1756085400000|2025-08-25 01:30:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|515
1756085700000|2025-08-25 01:35:00|||||||||236
1756086000000|2025-08-25 01:40:00|||||||||82
1756086300000|2025-08-25 01:45:00|||||||||269
1756086600000|2025-08-25 01:50:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|405
1756086900000|2025-08-25 01:55:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|58
1756087200000|2025-08-25 02:00:00|||||||||301
1756087500000|2025-08-25 02:05:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1501
1756087800000|2025-08-25 02:10:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|6563
1756088100000|2025-08-25 02:15:00|||||||||493
1756088400000|2025-08-25 02:20:00|||||||||673
1756088700000|2025-08-25 02:25:00|||||||||927
1756089000000|2025-08-25 02:30:00|||||||||156
1756089300000|2025-08-25 02:35:00|||||||||213
1756089600000|2025-08-25 02:40:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|126
1756089900000|2025-08-25 02:45:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|194
1756090200000|2025-08-25 02:50:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|130
1756090500000|2025-08-25 02:55:00|||||||||63
1756090800000|2025-08-25 03:00:00|||||||||61
1756091100000|2025-08-25 03:05:00|10390.6|10388.6|10389.9|10387.9|10390.6|10388.6|10389.5|10387.5|1221
1756091400000|2025-08-25 03:10:00|||||||||257
1756091700000|2025-08-25 03:15:00|||||||||232
1756092000000|2025-08-25 03:20:00|||||||||111
1756092300000|2025-08-25 03:25:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|457
1756092600000|2025-08-25 03:30:00|||||||||635
1756092900000|2025-08-25 03:35:00|||||||||454
1756093200000|2025-08-25 03:40:00|||||||||251
1756093500000|2025-08-25 03:45:00|||||||||170
1756093800000|2025-08-25 03:50:00|||||||||185
1756094100000|2025-08-25 03:55:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|400
1756094400000|2025-08-25 04:00:00|||||||||190
1756094700000|2025-08-25 04:05:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|376
1756095000000|2025-08-25 04:10:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|977
1756095300000|2025-08-25 04:15:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|385
1756095600000|2025-08-25 04:20:00|||||||||127
1756095900000|2025-08-25 04:25:00|||||||||463
1756096200000|2025-08-25 04:30:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|175
1756096500000|2025-08-25 04:35:00|||||||||44
1756096800000|2025-08-25 04:40:00|||||||||702
1756097100000|2025-08-25 04:45:00|||||||||113
1756097400000|2025-08-25 04:50:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|504
1756097700000|2025-08-25 04:55:00|||||||||128
1756098000000|2025-08-25 05:00:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|754
1756098300000|2025-08-25 05:05:00|||||||||358
1756098600000|2025-08-25 05:10:00|||||||||199
1756098900000|2025-08-25 05:15:00|||||||||165
1756099200000|2025-08-25 05:20:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|290
1756099500000|2025-08-25 05:25:00|||||||||238
1756099800000|2025-08-25 05:30:00|||||||||216
1756100100000|2025-08-25 05:35:00|||||||||173
1756100400000|2025-08-25 05:40:00|||||||||672
1756100700000|2025-08-25 05:45:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|490
1756101000000|2025-08-25 05:50:00|10390.1|10388.1|10390.3|10388.3|10390.6|10388.6|10390.1|10388.1|2309
1756101300000|2025-08-25 05:55:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|741
1756101600000|2025-08-25 06:00:00|||||||||186
1756101900000|2025-08-25 06:05:00|10391|10389|10391|10389|10391|10389|10391|10389|394
1756102200000|2025-08-25 06:10:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|511
1756102500000|2025-08-25 06:15:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1441
1756102800000|2025-08-25 06:20:00|||||||||8
1756103100000|2025-08-25 06:25:00|||||||||13
1756103400000|2025-08-25 06:30:00|||||||||526
1756103700000|2025-08-25 06:35:00|10391.4|10389.4|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|3657
1756104000000|2025-08-25 06:40:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|2153
1756104300000|2025-08-25 06:45:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|987
1756104600000|2025-08-25 06:50:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|2068
1756104900000|2025-08-25 06:55:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|558
1756105200000|2025-08-25 07:00:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|1622
1756105500000|2025-08-25 07:05:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|423
1756105800000|2025-08-25 07:10:00|10391.6|10389.6|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|106
1756106100000|2025-08-25 07:15:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|684
1756106400000|2025-08-25 07:20:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|666
1756106700000|2025-08-25 07:25:00|||||||||260
1756107000000|2025-08-25 07:30:00|||||||||6
1756107300000|2025-08-25 07:35:00|10391.4|10389.4|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|329
1756107600000|2025-08-25 07:40:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|811
1756107900000|2025-08-25 07:45:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|1905
1756108200000|2025-08-25 07:50:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1178
1756108500000|2025-08-25 07:55:00|||||||||218
1756108800000|2025-08-25 08:00:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|512
1756109100000|2025-08-25 08:05:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|463
1756109400000|2025-08-25 08:10:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|982
1756109700000|2025-08-25 08:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.6|10389.6|1295
1756110000000|2025-08-25 08:20:00|||||||||779
1756110300000|2025-08-25 08:25:00|||||||||307
1756110600000|2025-08-25 08:30:00|||||||||94
1756110900000|2025-08-25 08:35:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|333
1756111200000|2025-08-25 08:40:00|10392.2|10390.2|10391.8|10389.8|10392.2|10390.2|10391.8|10389.8|1275
1756111500000|2025-08-25 08:45:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|827
1756111800000|2025-08-25 08:50:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|1766
1756112100000|2025-08-25 08:55:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|1218
1756112400000|2025-08-25 09:00:00|10392|10390|10391.8|10389.8|10392|10390|10391.8|10389.8|9515
1756112700000|2025-08-25 09:05:00|||||||||993
1756113000000|2025-08-25 09:10:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|469
1756113300000|2025-08-25 09:15:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|770
1756113600000|2025-08-25 09:20:00|10391.4|10389.4|10391.4|10389.4|10391.6|10389.6|10391.4|10389.4|717
1756113900000|2025-08-25 09:25:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|4446
1756114200000|2025-08-25 09:30:00|||||||||520
1756114500000|2025-08-25 09:35:00|||||||||572
1756114800000|2025-08-25 09:40:00|||||||||36
1756115100000|2025-08-25 09:45:00|||||||||37
1756115400000|2025-08-25 09:50:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391.4|10389.4|1070
1756115700000|2025-08-25 09:55:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|457
1756116000000|2025-08-25 10:00:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|1698
1756116300000|2025-08-25 10:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|757
1756116600000|2025-08-25 10:10:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|889
1756116900000|2025-08-25 10:15:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|1617
1756117200000|2025-08-25 10:20:00|||||||||1641
1756117500000|2025-08-25 10:25:00|10391|10389|10391|10389|10391.2|10389.2|10391|10389|352
1756117800000|2025-08-25 10:30:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|854
1756118100000|2025-08-25 10:35:00|10391|10389|10391|10389|10391|10389|10391|10389|93
1756118400000|2025-08-25 10:40:00|||||||||1403
1756118700000|2025-08-25 10:45:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|1026
1756119000000|2025-08-25 10:50:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|617
1756119300000|2025-08-25 10:55:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|4298
1756119600000|2025-08-25 11:00:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|8654
1756119900000|2025-08-25 11:05:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|26441
1756120200000|2025-08-25 11:10:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|62124
1756120500000|2025-08-25 11:15:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|17812
1756120800000|2025-08-25 11:20:00|10390.3|10388.3|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|9061
1756121100000|2025-08-25 11:25:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|12998
1756121400000|2025-08-25 11:30:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|26644
1756121700000|2025-08-25 11:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|8628
1756122000000|2025-08-25 11:40:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|1473
1756122300000|2025-08-25 11:45:00|10388.5|10386.5|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|2244
1756122600000|2025-08-25 11:50:00|10388.5|10386.5|10388.7|10386.7|10389.5|10387.5|10388.3|10386.3|6396
1756122900000|2025-08-25 11:55:00|10388.3|10386.3|10387.9|10385.9|10388.7|10386.7|10387.9|10385.9|2990
1756123200000|2025-08-25 12:00:00|10388.3|10386.3|10387.5|10385.5|10388.3|10386.3|10387.5|10385.5|2666
1756123500000|2025-08-25 12:05:00|||||||||26476
1756123800000|2025-08-25 12:10:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|24813
1756124100000|2025-08-25 12:15:00|10387.1|10385.1|10387.9|10385.9|10387.9|10385.9|10387.1|10385.1|1946
1756124400000|2025-08-25 12:20:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|1870
1756124700000|2025-08-25 12:25:00|10387.1|10385.1|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|10321
1756125000000|2025-08-25 12:30:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|3671
1756125300000|2025-08-25 12:35:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386|10384|15164
1756125600000|2025-08-25 12:40:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10386.7|10384.7|13429
1756125900000|2025-08-25 12:45:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|9285
1756126200000|2025-08-25 12:50:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|4087
1756126500000|2025-08-25 12:55:00|10388.3|10386.3|10387.9|10385.9|10388.3|10386.3|10387.9|10385.9|22354
1756126800000|2025-08-25 13:00:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|8141
1756127100000|2025-08-25 13:05:00|||||||||4652
1756127400000|2025-08-25 13:10:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|7327
1756127700000|2025-08-25 13:15:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|5773
1756128000000|2025-08-25 13:20:00|10387.5|10385.5|10386.7|10384.7|10387.5|10385.5|10386.7|10384.7|11663
1756128300000|2025-08-25 13:25:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|13964
1756128600000|2025-08-25 13:30:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|16502
1756128900000|2025-08-25 13:35:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|14966
1756129200000|2025-08-25 13:40:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|4605
1756129500000|2025-08-25 13:45:00|||||||||2842
1756129800000|2025-08-25 13:50:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|12692
1756130100000|2025-08-25 13:55:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|4389
1756130400000|2025-08-25 14:00:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|16090
1756130700000|2025-08-25 14:05:00|10387.1|10385.1|10386.4|10384.4|10387.1|10385.1|10386.4|10384.4|6593
1756131000000|2025-08-25 14:10:00|10386.7|10384.7|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|3065
1756131300000|2025-08-25 14:15:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|8912
1756131600000|2025-08-25 14:20:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|4054
1756131900000|2025-08-25 14:25:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|4537
1756132200000|2025-08-25 14:30:00|10386|10384|10386|10384|10386.4|10384.4|10386|10384|5951
1756132500000|2025-08-25 14:35:00|||||||||13197
1756132800000|2025-08-25 14:40:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|25687
1756133100000|2025-08-25 14:45:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|47745
1756133400000|2025-08-25 14:50:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|7389
1756133700000|2025-08-25 14:55:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|8880
1756134000000|2025-08-25 15:00:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|30609
1756134300000|2025-08-25 15:05:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|33024
1756134600000|2025-08-25 15:10:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|1832
1756134900000|2025-08-25 15:15:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|4427
1756135200000|2025-08-25 15:20:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|4991
1756135500000|2025-08-25 15:25:00|10386.5|10384.5|10386.7|10384.7|10386.7|10384.7|10386.5|10384.5|9853
1756135800000|2025-08-25 15:30:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|1612
1756136100000|2025-08-25 15:35:00|10386|10384|10386|10384|10386|10384|10386|10384|7879
1756136400000|2025-08-25 15:40:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|7083
1756136700000|2025-08-25 15:45:00|||||||||3434
1756137000000|2025-08-25 15:50:00|||||||||2002
1756137300000|2025-08-25 15:55:00|||||||||1827
1756137600000|2025-08-25 16:00:00|||||||||9192
1756137900000|2025-08-25 16:05:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|5480
1756138200000|2025-08-25 16:10:00|10386.4|10384.4|10386|10384|10386.4|10384.4|10386|10384|5159
1756138500000|2025-08-25 16:15:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|11472
1756138800000|2025-08-25 16:20:00|10386.4|10384.4|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|2776
1756139100000|2025-08-25 16:25:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|2396
1756139400000|2025-08-25 16:30:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|5070
1756139700000|2025-08-25 16:35:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|3938
1756140000000|2025-08-25 16:40:00|||||||||8908
1756140300000|2025-08-25 16:45:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|3880
1756140600000|2025-08-25 16:50:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|11732
1756140900000|2025-08-25 16:55:00|10387.1|10385.1|10387.5|10385.5|10387.9|10385.9|10386.7|10384.7|4178
1756141200000|2025-08-25 17:00:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|2985
1756141500000|2025-08-25 17:05:00|10387.5|10385.5|10387.9|10385.9|10387.9|10385.9|10387.5|10385.5|2943
1756141800000|2025-08-25 17:10:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|4419
1756142100000|2025-08-25 17:15:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|3297
1756142400000|2025-08-25 17:20:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|4129
1756142700000|2025-08-25 17:25:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|5037
1756143000000|2025-08-25 17:30:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|3167
1756143300000|2025-08-25 17:35:00|||||||||4122
1756143600000|2025-08-25 17:40:00|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|10387.9|10385.9|6061
1756143900000|2025-08-25 17:45:00|10388.1|10386.1|10388.3|10386.3|10389.1|10387.1|10387.9|10385.9|52218
1756144200000|2025-08-25 17:50:00|10387.9|10385.9|10387.1|10385.1|10388.3|10386.3|10387.1|10385.1|82299
1756144500000|2025-08-25 17:55:00|||||||||12230
1756144800000|2025-08-25 18:00:00|10387.3|10385.3|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|3194
1756145100000|2025-08-25 18:05:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|35912
1756145400000|2025-08-25 18:10:00|10386.4|10384.4|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|5793
1756145700000|2025-08-25 18:15:00|||||||||8638
1756146000000|2025-08-25 18:20:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|3122
1756146300000|2025-08-25 18:25:00|||||||||1799
1756146600000|2025-08-25 18:30:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|3529
1756146900000|2025-08-25 18:35:00|||||||||3964
1756147200000|2025-08-25 18:40:00|10387.1|10385.1|10387.5|10385.5|10387.5|10385.5|10387.1|10385.1|15137
1756147500000|2025-08-25 18:45:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|3159
1756147800000|2025-08-25 18:50:00|||||||||10916
1756148100000|2025-08-25 18:55:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10451
1756148400000|2025-08-25 19:00:00|10387.1|10385.1|10386|10384|10387.1|10385.1|10386|10384|2660
1756148700000|2025-08-25 19:05:00|10385.6|10383.6|10386|10384|10386.4|10384.4|10385.6|10383.6|12132
1756149000000|2025-08-25 19:10:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|4795
1756149300000|2025-08-25 19:15:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|2873
1756149600000|2025-08-25 19:20:00|10385.6|10383.6|10386|10384|10386|10384|10385.6|10383.6|7050
1756149900000|2025-08-25 19:25:00|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|10386.4|10384.4|3700
1756150200000|2025-08-25 19:30:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|1831
1756150500000|2025-08-25 19:35:00|10386|10384|10386.4|10384.4|10386.4|10384.4|10386|10384|2034
1756150800000|2025-08-25 19:40:00|10386.7|10384.7|10386.7|10384.7|10386.7|10384.7|10386.4|10384.4|65841
1756151100000|2025-08-25 19:45:00|||||||||258
1756151400000|2025-08-25 19:50:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|12987
1756151700000|2025-08-25 19:55:00|||||||||8570
1756152000000|2025-08-25 20:00:00|||||||||1174
1756152300000|2025-08-25 20:05:00|||||||||387
1756152600000|2025-08-25 20:10:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|220
1756152900000|2025-08-25 20:15:00|10387.1|10385.1|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|807
1756153200000|2025-08-25 20:20:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|571
1756153500000|2025-08-25 20:25:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|2926
1756153800000|2025-08-25 20:30:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|658
1756154100000|2025-08-25 20:35:00|||||||||4807
1756154400000|2025-08-25 20:40:00|10387.9|10385.9|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|20952
1756154700000|2025-08-25 20:45:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|2258
1756155000000|2025-08-25 20:50:00|||||||||729
1756155300000|2025-08-25 20:55:00|10386.7|10384.7|10387.1|10385.1|10387.5|10385.5|10386.7|10384.7|5421
1756159200000|2025-08-25 22:00:00|10387.5|10385.5|10387.5|10385.5|10387.9|10385.9|10387.5|10385.5|42
1756159500000|2025-08-25 22:05:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|146
1756159800000|2025-08-25 22:10:00|10386.7|10384.7|10386.7|10384.7|10387.1|10385.1|10386.7|10384.7|116
1756160100000|2025-08-25 22:15:00|10386.5|10384.5|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|127
1756160400000|2025-08-25 22:20:00|10386.5|10384.5|10386.4|10384.4|10386.7|10384.7|10386.4|10384.4|31
1756160700000|2025-08-25 22:25:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|111
1756161000000|2025-08-25 22:30:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|25
1756161300000|2025-08-25 22:35:00|10387.1|10385.1|10387.1|10385.1|10387.5|10385.5|10387.1|10385.1|408
1756161900000|2025-08-25 22:45:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|76
1756162200000|2025-08-25 22:50:00|||||||||8
1756162500000|2025-08-25 22:55:00|||||||||2
1756162800000|2025-08-25 23:00:00|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|10387.1|10385.1|105
1756163100000|2025-08-25 23:05:00|||||||||402
1756163400000|2025-08-25 23:10:00|||||||||23
1756163700000|2025-08-25 23:15:00|||||||||30
1756164000000|2025-08-25 23:20:00|||||||||204
1756164300000|2025-08-25 23:25:00|||||||||15
1756164600000|2025-08-25 23:30:00|||||||||576
1756164900000|2025-08-25 23:35:00|||||||||14
1756165200000|2025-08-25 23:40:00|||||||||684
1756165500000|2025-08-25 23:45:00|10386.7|10384.7|10387.1|10385.1|10387.1|10385.1|10386.7|10384.7|269
1756165800000|2025-08-25 23:50:00|||||||||5
1756166100000|2025-08-25 23:55:00|||||||||831
1756166400000|2025-08-26 00:00:00|10387.5|10385.5|10390.3|10388.3|10390.3|10388.3|10387.5|10385.5|3266
1756166700000|2025-08-26 00:05:00|10390.6|10388.6|10391.4|10389.4|10392.2|10390.2|10389.9|10387.9|4090
1756167000000|2025-08-26 00:10:00|10391.8|10389.8|10393.4|10391.4|10394.2|10392.2|10391.8|10389.8|24352
1756167300000|2025-08-26 00:15:00|10393|10391|10391.8|10389.8|10393.8|10391.8|10391.8|10389.8|2566
1756167600000|2025-08-26 00:20:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391|10389|3599
1756167900000|2025-08-26 00:25:00|10392.2|10390.2|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|1101
1756168200000|2025-08-26 00:30:00|10391.8|10389.8|10393.4|10391.4|10393.4|10391.4|10391.8|10389.8|4129
1756168500000|2025-08-26 00:35:00|10393.8|10391.8|10392.6|10390.6|10393.8|10391.8|10392.6|10390.6|2797
1756168800000|2025-08-26 00:40:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.6|10390.6|921
1756169100000|2025-08-26 00:45:00|10393|10391|10391.8|10389.8|10393|10391|10391.8|10389.8|1460
1756169400000|2025-08-26 00:50:00|10391.4|10389.4|10390.6|10388.6|10391.8|10389.8|10390.6|10388.6|1487
1756169700000|2025-08-26 00:55:00|10391|10389|10390.3|10388.3|10391|10389|10389.9|10387.9|1235
1756170000000|2025-08-26 01:00:00|10390.6|10388.6|10391|10389|10391|10389|10390.3|10388.3|328
1756170300000|2025-08-26 01:05:00|10391.4|10389.4|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|609
1756170600000|2025-08-26 01:10:00|10391|10389|10391|10389|10391.4|10389.4|10391|10389|517
1756170900000|2025-08-26 01:15:00|10390.6|10388.6|10391|10389|10391|10389|10390.6|10388.6|1036
1756171200000|2025-08-26 01:20:00|||||||||509
1756171500000|2025-08-26 01:25:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|31
1756171800000|2025-08-26 01:30:00|10390.3|10388.3|10390.6|10388.6|10391.4|10389.4|10390.3|10388.3|2481
1756172100000|2025-08-26 01:35:00|10391|10389|10391|10389|10391|10389|10390.3|10388.3|707
1756172400000|2025-08-26 01:40:00|||||||||220
1756172700000|2025-08-26 01:45:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|149
1756173000000|2025-08-26 01:50:00|||||||||572
1756173300000|2025-08-26 01:55:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|835
1756173600000|2025-08-26 02:00:00|10391.8|10389.8|10391.4|10389.4|10392|10390|10391.4|10389.4|882
1756173900000|2025-08-26 02:05:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|2088
1756174200000|2025-08-26 02:10:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|1310
1756174500000|2025-08-26 02:15:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.4|10389.4|668
1756174800000|2025-08-26 02:20:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|561
1756175100000|2025-08-26 02:25:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|507
1756175400000|2025-08-26 02:30:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391|10389|279
1756175700000|2025-08-26 02:35:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10391|10389|1147
1756176000000|2025-08-26 02:40:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10390.6|10388.6|1582
1756176300000|2025-08-26 02:45:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|222
1756176600000|2025-08-26 02:50:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|96
1756176900000|2025-08-26 02:55:00|10391|10389|10391|10389|10391.2|10389.2|10391|10389|141
1756177200000|2025-08-26 03:00:00|||||||||282
1756177500000|2025-08-26 03:05:00|10391.4|10389.4|10391.4|10389.4|10391.4|10389.4|10391|10389|180
1756177800000|2025-08-26 03:10:00|10391|10389|10390.6|10388.6|10391.4|10389.4|10390.6|10388.6|359
1756178100000|2025-08-26 03:15:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|119
1756178400000|2025-08-26 03:20:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10389.9|10387.9|718
1756178700000|2025-08-26 03:25:00|10390.5|10388.5|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|219
1756179000000|2025-08-26 03:30:00|10390.6|10388.6|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|7243
1756179300000|2025-08-26 03:35:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|662
1756179600000|2025-08-26 03:40:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|8851
1756179900000|2025-08-26 03:45:00|10390.3|10388.3|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|330
1756180200000|2025-08-26 03:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|352
1756180500000|2025-08-26 03:55:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|1059
1756180800000|2025-08-26 04:00:00|10389.7|10387.7|10389.9|10387.9|10390.3|10388.3|10389.7|10387.7|948
1756181100000|2025-08-26 04:05:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|373
1756181400000|2025-08-26 04:10:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|299
1756181700000|2025-08-26 04:15:00|||||||||32
1756182000000|2025-08-26 04:20:00|||||||||212
1756182300000|2025-08-26 04:25:00|||||||||753
1756182600000|2025-08-26 04:30:00|||||||||94
1756182900000|2025-08-26 04:35:00|||||||||277
1756183200000|2025-08-26 04:40:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|436
1756183500000|2025-08-26 04:45:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|94
1756183800000|2025-08-26 04:50:00|10389.1|10387.1|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|202
1756184100000|2025-08-26 04:55:00|10388.3|10386.3|10388.3|10386.3|10388.7|10386.7|10388.3|10386.3|1131
1756184400000|2025-08-26 05:00:00|||||||||515
1756184700000|2025-08-26 05:05:00|||||||||109
1756185000000|2025-08-26 05:10:00|||||||||78
1756185300000|2025-08-26 05:15:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|5840
1756185600000|2025-08-26 05:20:00|||||||||51
1756185900000|2025-08-26 05:25:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|900
1756186200000|2025-08-26 05:30:00|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|10388.7|10386.7|264
1756186500000|2025-08-26 05:35:00|10389.1|10387.1|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1998
1756186800000|2025-08-26 05:40:00|||||||||41
1756187100000|2025-08-26 05:45:00|||||||||458
1756187400000|2025-08-26 05:50:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|532
1756187700000|2025-08-26 05:55:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|288
1756188000000|2025-08-26 06:00:00|10388.7|10386.7|10389.1|10387.1|10389.5|10387.5|10388.7|10386.7|564
1756188300000|2025-08-26 06:05:00|10388.7|10386.7|10388.7|10386.7|10389.1|10387.1|10388.7|10386.7|4889
1756188600000|2025-08-26 06:10:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1848
1756188900000|2025-08-26 06:15:00|10389.5|10387.5|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1432
1756189200000|2025-08-26 06:20:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|822
1756189500000|2025-08-26 06:25:00|10389.9|10387.9|10389.1|10387.1|10389.9|10387.9|10389.1|10387.1|891
1756189800000|2025-08-26 06:30:00|10389.3|10387.3|10390.3|10388.3|10390.3|10388.3|10389.3|10387.3|2049
1756190100000|2025-08-26 06:35:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|709
1756190400000|2025-08-26 06:40:00|10390.3|10388.3|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|919
1756190700000|2025-08-26 06:45:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|809
1756191000000|2025-08-26 06:50:00|10390.1|10388.1|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1762
1756191300000|2025-08-26 06:55:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|3709
1756191600000|2025-08-26 07:00:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|464
1756191900000|2025-08-26 07:05:00|10389.1|10387.1|10389.5|10387.5|10389.5|10387.5|10389.1|10387.1|562
1756192200000|2025-08-26 07:10:00|10389.1|10387.1|10390.6|10388.6|10390.6|10388.6|10389.1|10387.1|1298
1756192500000|2025-08-26 07:15:00|10390.5|10388.5|10389.9|10387.9|10390.5|10388.5|10389.9|10387.9|2373
1756192800000|2025-08-26 07:20:00|10389.5|10387.5|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|2081
1756193100000|2025-08-26 07:25:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|1191
1756193400000|2025-08-26 07:30:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|2296
1756193700000|2025-08-26 07:35:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|1122
1756194000000|2025-08-26 07:40:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|3842
1756194300000|2025-08-26 07:45:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|1321
1756194600000|2025-08-26 07:50:00|10390.3|10388.3|10390.6|10388.6|10390.8|10388.8|10389.9|10387.9|3831
1756194900000|2025-08-26 07:55:00|||||||||2698
1756195200000|2025-08-26 08:00:00|10391|10389|10391.4|10389.4|10391.8|10389.8|10391|10389|2263
1756195500000|2025-08-26 08:05:00|10391.8|10389.8|10391|10389|10391.8|10389.8|10391|10389|1342
1756195800000|2025-08-26 08:10:00|10391.4|10389.4|10391|10389|10391.4|10389.4|10391|10389|1081
1756196100000|2025-08-26 08:15:00|||||||||3929
1756196400000|2025-08-26 08:20:00|10390.6|10388.6|10390.6|10388.6|10391|10389|10390.3|10388.3|788
1756196700000|2025-08-26 08:25:00|10390.3|10388.3|10390.3|10388.3|10390.6|10388.6|10390.3|10388.3|568
1756197000000|2025-08-26 08:30:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.3|10388.3|422
1756197300000|2025-08-26 08:35:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|1597
1756197600000|2025-08-26 08:40:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.5|10387.5|5047
1756197900000|2025-08-26 08:45:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|634
1756198200000|2025-08-26 08:50:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|1896
1756198500000|2025-08-26 08:55:00|10389.5|10387.5|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|2044
1756198800000|2025-08-26 09:00:00|||||||||1945
1756199100000|2025-08-26 09:05:00|10389.9|10387.9|10389.5|10387.5|10389.9|10387.9|10389.5|10387.5|2448
1756199400000|2025-08-26 09:10:00|10389.1|10387.1|10389.1|10387.1|10389.5|10387.5|10389.1|10387.1|1449
1756199700000|2025-08-26 09:15:00|||||||||456
1756200000000|2025-08-26 09:20:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|1635
1756200300000|2025-08-26 09:25:00|||||||||755
1756200600000|2025-08-26 09:30:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|2164
1756200900000|2025-08-26 09:35:00|10388.7|10386.7|10389.1|10387.1|10389.1|10387.1|10388.7|10386.7|291
1756201200000|2025-08-26 09:40:00|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|10389.5|10387.5|1407
1756201500000|2025-08-26 09:45:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.5|10387.5|5149
1756201800000|2025-08-26 09:50:00|10389.9|10387.9|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|3953
1756202100000|2025-08-26 09:55:00|10389.5|10387.5|10389.9|10387.9|10389.9|10387.9|10389.5|10387.5|4006
1756202400000|2025-08-26 10:00:00|10390.1|10388.1|10390.3|10388.3|10390.6|10388.6|10390.1|10388.1|738
1756202700000|2025-08-26 10:05:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|995
1756203000000|2025-08-26 10:10:00|||||||||500
1756203300000|2025-08-26 10:15:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|1919
1756203600000|2025-08-26 10:20:00|10389.9|10387.9|10389.9|10387.9|10390.3|10388.3|10389.9|10387.9|1634
1756203900000|2025-08-26 10:25:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|1106
1756204200000|2025-08-26 10:30:00|||||||||204
1756204500000|2025-08-26 10:35:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1673
1756204800000|2025-08-26 10:40:00|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|10390.6|10388.6|412
1756205100000|2025-08-26 10:45:00|||||||||941
1756205400000|2025-08-26 10:50:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.1|10388.1|3006
1756205700000|2025-08-26 10:55:00|||||||||1332
1756206000000|2025-08-26 11:00:00|10390.1|10388.1|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|999
1756206300000|2025-08-26 11:05:00|10389.3|10387.3|10390.6|10388.6|10390.6|10388.6|10389.3|10387.3|9667
1756206600000|2025-08-26 11:10:00|10391|10389|10390.6|10388.6|10391|10389|10390.6|10388.6|29301
1756206900000|2025-08-26 11:15:00|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|10390.3|10388.3|854
1756207200000|2025-08-26 11:20:00|10389.9|10387.9|10390.3|10388.3|10390.3|10388.3|10389.9|10387.9|1276
1756207500000|2025-08-26 11:25:00|10389.9|10387.9|10389.5|10387.5|10390.3|10388.3|10389.5|10387.5|1072
1756207800000|2025-08-26 11:30:00|10389.9|10387.9|10390.6|10388.6|10390.6|10388.6|10389.9|10387.9|2409
1756208100000|2025-08-26 11:35:00|10390.3|10388.3|10391|10389|10391.4|10389.4|10390.3|10388.3|82442
1756208400000|2025-08-26 11:40:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10390.6|10388.6|79064
1756208700000|2025-08-26 11:45:00|10391.8|10389.8|10392.2|10390.2|10392.2|10390.2|10391.8|10389.8|30765
1756209000000|2025-08-26 11:50:00|10391.8|10389.8|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|7436
1756209300000|2025-08-26 11:55:00|10391.8|10389.8|10391.4|10389.4|10392.2|10390.2|10391.4|10389.4|9624
1756209600000|2025-08-26 12:00:00|10391|10389|10392.2|10390.2|10392.4|10390.4|10391|10389|12847
1756209900000|2025-08-26 12:05:00|10392.6|10390.6|10393|10391|10393.8|10391.8|10392.2|10390.2|4201
1756210200000|2025-08-26 12:10:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|4396
1756210500000|2025-08-26 12:15:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.2|10390.2|2487
1756210800000|2025-08-26 12:20:00|10392.2|10390.2|10391.8|10389.8|10392.6|10390.6|10391|10389|4352
1756211100000|2025-08-26 12:25:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|6050
1756211400000|2025-08-26 12:30:00|10391.4|10389.4|10391.8|10389.8|10392.2|10390.2|10390.8|10388.8|6031
1756211700000|2025-08-26 12:35:00|10391.4|10389.4|10391.8|10389.8|10391.8|10389.8|10391|10389|18149
1756212000000|2025-08-26 12:40:00|10391.4|10389.4|10392.2|10390.2|10392.6|10390.6|10391.4|10389.4|4674
1756212300000|2025-08-26 12:45:00|10392.6|10390.6|10391.8|10389.8|10392.6|10390.6|10391|10389|2021
1756212600000|2025-08-26 12:50:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10391.8|10389.8|3470
1756212900000|2025-08-26 12:55:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.4|10389.4|2801
1756213200000|2025-08-26 13:00:00|10392.2|10390.2|10391.8|10389.8|10393|10391|10391.4|10389.4|34614
1756213500000|2025-08-26 13:05:00|10391.4|10389.4|10391.4|10389.4|10391.8|10389.8|10391.4|10389.4|5925
1756213800000|2025-08-26 13:10:00|10391|10389|10391.4|10389.4|10391.4|10389.4|10391|10389|5141
1756214100000|2025-08-26 13:15:00|10391|10389|10391|10389|10391.4|10389.4|10390.6|10388.6|2359
1756214400000|2025-08-26 13:20:00|10390.6|10388.6|10391.4|10389.4|10391.8|10389.8|10390.6|10388.6|3891
1756214700000|2025-08-26 13:25:00|10391|10389|10392.2|10390.2|10392.2|10390.2|10391|10389|14471
1756215000000|2025-08-26 13:30:00|10391.8|10389.8|10392.6|10390.6|10392.6|10390.6|10391.8|10389.8|6370
1756215300000|2025-08-26 13:35:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|5735
1756215600000|2025-08-26 13:40:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|2867
1756215900000|2025-08-26 13:45:00|10392.4|10390.4|10393|10391|10393|10391|10392.2|10390.2|4998
1756216200000|2025-08-26 13:50:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|5630
1756216500000|2025-08-26 13:55:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.2|10390.2|8856
1756216800000|2025-08-26 14:00:00|10392.2|10390.2|10393|10391|10393|10391|10391.8|10389.8|4254
1756217100000|2025-08-26 14:05:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|8571
1756217400000|2025-08-26 14:10:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10392.6|10390.6|3328
1756217700000|2025-08-26 14:15:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|9052
1756218000000|2025-08-26 14:20:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|13699
1756218300000|2025-08-26 14:25:00|10394.6|10392.6|10393.8|10391.8|10394.6|10392.6|10393|10391|27108
1756218600000|2025-08-26 14:30:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|5271
1756218900000|2025-08-26 14:35:00|10393.4|10391.4|10391.8|10389.8|10393.4|10391.4|10391.8|10389.8|6789
1756219200000|2025-08-26 14:40:00|10392|10390|10391.4|10389.4|10392|10390|10391.4|10389.4|5964
1756219500000|2025-08-26 14:45:00|10391.8|10389.8|10391.8|10389.8|10392.2|10390.2|10391.4|10389.4|4281
1756219800000|2025-08-26 14:50:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|8240
1756220100000|2025-08-26 14:55:00|10393|10391|10393|10391|10393|10391|10392.2|10390.2|11321
1756220400000|2025-08-26 15:00:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|14407
1756220700000|2025-08-26 15:05:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|34653
1756221000000|2025-08-26 15:10:00|||||||||10647
1756221300000|2025-08-26 15:15:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|48615
1756221600000|2025-08-26 15:20:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|7970
1756221900000|2025-08-26 15:25:00|10393|10391|10393.8|10391.8|10394.2|10392.2|10393|10391|8846
1756222200000|2025-08-26 15:30:00|10393.4|10391.4|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|12909
1756222500000|2025-08-26 15:35:00|10393.8|10391.8|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|10802
1756222800000|2025-08-26 15:40:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|6950
1756223100000|2025-08-26 15:45:00|10393.8|10391.8|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|13407
1756223400000|2025-08-26 15:50:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|5327
1756223700000|2025-08-26 15:55:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393.4|10391.4|1801
1756224000000|2025-08-26 16:00:00|10393|10391|10393.4|10391.4|10393.8|10391.8|10393|10391|12709
1756224300000|2025-08-26 16:05:00|10393.8|10391.8|10393.2|10391.2|10393.8|10391.8|10393.2|10391.2|1878
1756224600000|2025-08-26 16:10:00|10393|10391|10394.2|10392.2|10394.2|10392.2|10393|10391|3955
1756224900000|2025-08-26 16:15:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|8924
1756225200000|2025-08-26 16:20:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|46229
1756225500000|2025-08-26 16:25:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|11814
1756225800000|2025-08-26 16:30:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|19825
1756226100000|2025-08-26 16:35:00|10394.4|10392.4|10394.6|10392.6|10394.6|10392.6|10394.4|10392.4|7707
1756226400000|2025-08-26 16:40:00|||||||||1729
1756226700000|2025-08-26 16:45:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|1868
1756227000000|2025-08-26 16:50:00|10394.6|10392.6|10394.2|10392.2|10394.9|10392.9|10394.2|10392.2|13127
1756227300000|2025-08-26 16:55:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|2830
1756227600000|2025-08-26 17:00:00|10394|10392|10394.9|10392.9|10395.7|10393.7|10394|10392|9306
1756227900000|2025-08-26 17:05:00|10394.8|10392.8|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|4221
1756228200000|2025-08-26 17:10:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|48520
1756228500000|2025-08-26 17:15:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|11820
1756228800000|2025-08-26 17:20:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|8768
1756229100000|2025-08-26 17:25:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|5674
1756229400000|2025-08-26 17:30:00|||||||||5768
1756229700000|2025-08-26 17:35:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|7520
1756230000000|2025-08-26 17:40:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|3856
1756230300000|2025-08-26 17:45:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|4989
1756230600000|2025-08-26 17:50:00|10394.2|10392.2|10393.8|10391.8|10394.6|10392.6|10393.8|10391.8|7009
1756230900000|2025-08-26 17:55:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|1617
1756231200000|2025-08-26 18:00:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|2310
1756231500000|2025-08-26 18:05:00|||||||||1426
1756231800000|2025-08-26 18:10:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|2101
1756232100000|2025-08-26 18:15:00|10394|10392|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|21487
1756232400000|2025-08-26 18:20:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|2179
1756232700000|2025-08-26 18:25:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|3600
1756233000000|2025-08-26 18:30:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1753
1756233300000|2025-08-26 18:35:00|||||||||3840
1756233600000|2025-08-26 18:40:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|1974
1756233900000|2025-08-26 18:45:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|15838
1756234200000|2025-08-26 18:50:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|1873
1756234500000|2025-08-26 18:55:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|4262
1756234800000|2025-08-26 19:00:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|43696
1756235100000|2025-08-26 19:05:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.7|10393.7|6784
1756235400000|2025-08-26 19:10:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|595
1756235700000|2025-08-26 19:15:00|||||||||1218
1756236000000|2025-08-26 19:20:00|||||||||1022
1756236300000|2025-08-26 19:25:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|1078
1756236600000|2025-08-26 19:30:00|||||||||1523
1756236900000|2025-08-26 19:35:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.6|10392.6|2591
1756237200000|2025-08-26 19:40:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|3292
1756237500000|2025-08-26 19:45:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|9870
1756237800000|2025-08-26 19:50:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|912
1756238100000|2025-08-26 19:55:00|10394.9|10392.9|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|4015
1756238400000|2025-08-26 20:00:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|3754
1756238700000|2025-08-26 20:05:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|814
1756239000000|2025-08-26 20:10:00|||||||||568
1756239300000|2025-08-26 20:15:00|||||||||587
1756239600000|2025-08-26 20:20:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|1753
1756239900000|2025-08-26 20:25:00|||||||||1574
1756240200000|2025-08-26 20:30:00|||||||||1364
1756240500000|2025-08-26 20:35:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|550
1756240800000|2025-08-26 20:40:00|||||||||1592
1756241100000|2025-08-26 20:45:00|||||||||1413
1756241400000|2025-08-26 20:50:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|1358
1756241700000|2025-08-26 20:55:00|10394.6|10392.6|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|4413
1756245600000|2025-08-26 22:00:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|6093
1756245900000|2025-08-26 22:05:00|10395.1|10393.1|10394.9|10392.9|10395.1|10393.1|10394.9|10392.9|18
1756246200000|2025-08-26 22:10:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|356
1756246500000|2025-08-26 22:15:00|10394.6|10392.6|10394.6|10392.6|10394.8|10392.8|10394.6|10392.6|218
1756246800000|2025-08-26 22:20:00|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|10394.9|10392.9|236
1756247100000|2025-08-26 22:25:00|||||||||119
1756247400000|2025-08-26 22:30:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|95
1756247700000|2025-08-26 22:35:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|7
1756248000000|2025-08-26 22:40:00|10394.6|10392.6|10394.9|10392.9|10394.9|10392.9|10394.6|10392.6|150
1756248300000|2025-08-26 22:45:00|||||||||370
1756248600000|2025-08-26 22:50:00|||||||||1
1756248900000|2025-08-26 22:55:00|10394.8|10392.8|10394.6|10392.6|10394.8|10392.8|10394.6|10392.6|221
1756249200000|2025-08-26 23:00:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|258
1756249500000|2025-08-26 23:05:00|||||||||28
1756249800000|2025-08-26 23:10:00|||||||||7
1756250100000|2025-08-26 23:15:00|||||||||50
1756250400000|2025-08-26 23:20:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|170
1756250700000|2025-08-26 23:25:00|||||||||27
1756251000000|2025-08-26 23:30:00|||||||||3
1756251300000|2025-08-26 23:35:00|10394.2|10392.2|10394.4|10392.4|10394.6|10392.6|10394.2|10392.2|184
1756251600000|2025-08-26 23:40:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|11
1756251900000|2025-08-26 23:45:00|10394.2|10392.2|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|473
1756252200000|2025-08-26 23:50:00|||||||||22
1756252500000|2025-08-26 23:55:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1212
1756252800000|2025-08-27 00:00:00|10393.4|10391.4|10393.8|10391.8|10394|10392|10393.4|10391.4|860
1756253100000|2025-08-27 00:05:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|677
1756253400000|2025-08-27 00:10:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|402
1756253700000|2025-08-27 00:15:00|||||||||148
1756254000000|2025-08-27 00:20:00|10393|10391|10393|10391|10393|10391|10393|10391|60
1756254300000|2025-08-27 00:25:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1600
1756254600000|2025-08-27 00:30:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|172
1756254900000|2025-08-27 00:35:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|961
1756255200000|2025-08-27 00:40:00|||||||||3689
1756255500000|2025-08-27 00:45:00|||||||||81
1756255800000|2025-08-27 00:50:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|351
1756256100000|2025-08-27 00:55:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|776
1756256400000|2025-08-27 01:00:00|10392.6|10390.6|10393.2|10391.2|10393.2|10391.2|10392.6|10390.6|836
1756256700000|2025-08-27 01:05:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|439
1756257000000|2025-08-27 01:10:00|10393.2|10391.2|10393|10391|10393.4|10391.4|10393|10391|292
1756257300000|2025-08-27 01:15:00|||||||||19
1756257600000|2025-08-27 01:20:00|10392.8|10390.8|10393|10391|10393|10391|10392.8|10390.8|455
1756257900000|2025-08-27 01:25:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393|10391|767
1756258200000|2025-08-27 01:30:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|783
1756258500000|2025-08-27 01:35:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|66
1756258800000|2025-08-27 01:40:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|354
1756259100000|2025-08-27 01:45:00|||||||||13
1756259400000|2025-08-27 01:50:00|||||||||80
1756259700000|2025-08-27 01:55:00|10393|10391|10393|10391|10393|10391|10393|10391|844
1756260000000|2025-08-27 02:00:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|458
1756260300000|2025-08-27 02:05:00|||||||||141
1756260600000|2025-08-27 02:10:00|||||||||110
1756260900000|2025-08-27 02:15:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|250
1756261200000|2025-08-27 02:20:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|218
1756261500000|2025-08-27 02:25:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|313
1756261800000|2025-08-27 02:30:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|54
1756262100000|2025-08-27 02:35:00|||||||||202
1756262400000|2025-08-27 02:40:00|||||||||240
1756262700000|2025-08-27 02:45:00|10393|10391|10392.8|10390.8|10393|10391|10392.6|10390.6|247
1756263000000|2025-08-27 02:50:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|112
1756263300000|2025-08-27 02:55:00|||||||||283
1756263600000|2025-08-27 03:00:00|||||||||110
1756263900000|2025-08-27 03:05:00|10392.2|10390.2|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|158
1756264200000|2025-08-27 03:10:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|186
1756264500000|2025-08-27 03:15:00|||||||||58
1756264800000|2025-08-27 03:20:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|270
1756265100000|2025-08-27 03:25:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|151
1756265400000|2025-08-27 03:30:00|||||||||62
1756265700000|2025-08-27 03:35:00|||||||||51
1756266000000|2025-08-27 03:40:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|259
1756266300000|2025-08-27 03:45:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|840
1756266600000|2025-08-27 03:50:00|||||||||58
1756266900000|2025-08-27 03:55:00|||||||||1140
1756267200000|2025-08-27 04:00:00|||||||||73
1756267500000|2025-08-27 04:05:00|||||||||62
1756267800000|2025-08-27 04:10:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|262
1756268100000|2025-08-27 04:15:00|||||||||67
1756268400000|2025-08-27 04:20:00|||||||||125
1756268700000|2025-08-27 04:25:00|||||||||151
1756269000000|2025-08-27 04:30:00|||||||||399
1756269300000|2025-08-27 04:35:00|10393|10391|10393|10391|10393|10391|10393|10391|21
1756269600000|2025-08-27 04:40:00|||||||||24
1756269900000|2025-08-27 04:45:00|||||||||98
1756270200000|2025-08-27 04:50:00|||||||||165
1756270500000|2025-08-27 04:55:00|||||||||11
1756270800000|2025-08-27 05:00:00|||||||||12
1756271100000|2025-08-27 05:05:00|||||||||322
1756271400000|2025-08-27 05:10:00|||||||||332
1756271700000|2025-08-27 05:15:00|10392.8|10390.8|10393|10391|10393|10391|10392.8|10390.8|67
1756272000000|2025-08-27 05:20:00|10392.6|10390.6|10392.6|10390.6|10392.8|10390.8|10392.6|10390.6|104
1756272300000|2025-08-27 05:25:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|611
1756272600000|2025-08-27 05:30:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|577
1756272900000|2025-08-27 05:35:00|||||||||1298
1756273200000|2025-08-27 05:40:00|||||||||383
1756273500000|2025-08-27 05:45:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|2048
1756273800000|2025-08-27 05:50:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|156
1756274100000|2025-08-27 05:55:00|10392.4|10390.4|10392.2|10390.2|10392.4|10390.4|10392.2|10390.2|1033
1756274400000|2025-08-27 06:00:00|10392.4|10390.4|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|560
1756274700000|2025-08-27 06:05:00|||||||||311
1756275000000|2025-08-27 06:10:00|||||||||335
1756275300000|2025-08-27 06:15:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|1953
1756275600000|2025-08-27 06:20:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|751
1756275900000|2025-08-27 06:25:00|10392.4|10390.4|10392.4|10390.4|10392.6|10390.6|10392.2|10390.2|369
1756276200000|2025-08-27 06:30:00|10392.6|10390.6|10392.2|10390.2|10392.6|10390.6|10392.2|10390.2|2068
1756276500000|2025-08-27 06:35:00|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|10391.8|10389.8|2328
1756276800000|2025-08-27 06:40:00|||||||||1533
1756277100000|2025-08-27 06:45:00|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|10392.2|10390.2|1428
1756277400000|2025-08-27 06:50:00|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|10392.6|10390.6|190
1756277700000|2025-08-27 06:55:00|10392.2|10390.2|10392.6|10390.6|10392.6|10390.6|10392.2|10390.2|613
1756278000000|2025-08-27 07:00:00|10392.2|10390.2|10392.6|10390.6|10393|10391|10392.2|10390.2|491
1756278300000|2025-08-27 07:05:00|10392.8|10390.8|10392.6|10390.6|10393|10391|10392.6|10390.6|1346
1756278600000|2025-08-27 07:10:00|10393|10391|10392.6|10390.6|10393|10391|10392.6|10390.6|907
1756278900000|2025-08-27 07:15:00|||||||||837
1756279200000|2025-08-27 07:20:00|10392.8|10390.8|10392.6|10390.6|10392.8|10390.8|10392.6|10390.6|631
1756279500000|2025-08-27 07:25:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10392.8|10390.8|1170
1756279800000|2025-08-27 07:30:00|||||||||525
1756280100000|2025-08-27 07:35:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1012
1756280400000|2025-08-27 07:40:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|1072
1756280700000|2025-08-27 07:45:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|1156
1756281000000|2025-08-27 07:50:00|10394|10392|10394.6|10392.6|10394.6|10392.6|10393.8|10391.8|1034
1756281300000|2025-08-27 07:55:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|1888
1756281600000|2025-08-27 08:00:00|||||||||1003
1756281900000|2025-08-27 08:05:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|626
1756282200000|2025-08-27 08:10:00|||||||||480
1756282500000|2025-08-27 08:15:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10393.8|10391.8|1552
1756282800000|2025-08-27 08:20:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|610
1756283100000|2025-08-27 08:25:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|925
1756283400000|2025-08-27 08:30:00|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|10394.6|10392.6|829
1756283700000|2025-08-27 08:35:00|||||||||719
1756284000000|2025-08-27 08:40:00|||||||||495
1756284300000|2025-08-27 08:45:00|||||||||579
1756284600000|2025-08-27 08:50:00|10394.2|10392.2|10394.6|10392.6|10394.6|10392.6|10394.2|10392.2|724
1756284900000|2025-08-27 08:55:00|||||||||2601
1756285200000|2025-08-27 09:00:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|1498
1756285500000|2025-08-27 09:05:00|10394.4|10392.4|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1315
1756285800000|2025-08-27 09:10:00|10393.8|10391.8|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|630
1756286100000|2025-08-27 09:15:00|10394|10392|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|905
1756286400000|2025-08-27 09:20:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|688
1756286700000|2025-08-27 09:25:00|||||||||577
1756287000000|2025-08-27 09:30:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|678
1756287300000|2025-08-27 09:35:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|5985
1756287600000|2025-08-27 09:40:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|991
1756287900000|2025-08-27 09:45:00|10393.2|10391.2|10393|10391|10393.4|10391.4|10393|10391|1573
1756288200000|2025-08-27 09:50:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|3143
1756288500000|2025-08-27 09:55:00|10393|10391|10393.4|10391.4|10393.4|10391.4|10393|10391|843
1756288800000|2025-08-27 10:00:00|10393.6|10391.6|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|474
1756289100000|2025-08-27 10:05:00|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|10394.2|10392.2|1342
1756289400000|2025-08-27 10:10:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|1082
1756289700000|2025-08-27 10:15:00|10393.4|10391.4|10393.4|10391.4|10393.8|10391.8|10393|10391|1938
1756290000000|2025-08-27 10:20:00|||||||||183
1756290300000|2025-08-27 10:25:00|10393|10391|10393|10391|10393.4|10391.4|10393|10391|912
1756290600000|2025-08-27 10:30:00|10393.2|10391.2|10393.4|10391.4|10393.4|10391.4|10393|10391|247
1756290900000|2025-08-27 10:35:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.4|10391.4|1363
1756291200000|2025-08-27 10:40:00|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|10393.4|10391.4|137
1756291500000|2025-08-27 10:45:00|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|10393.8|10391.8|443
1756291800000|2025-08-27 10:50:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|302
1756292100000|2025-08-27 10:55:00|10393.4|10391.4|10392.6|10390.6|10393.4|10391.4|10392.6|10390.6|2527
1756292400000|2025-08-27 11:00:00|10392.4|10390.4|10392.6|10390.6|10392.6|10390.6|10392.4|10390.4|130
1756292700000|2025-08-27 11:05:00|10393|10391|10393|10391|10393|10391|10393|10391|648
1756293000000|2025-08-27 11:10:00|10392.6|10390.6|10392.6|10390.6|10393|10391|10392.6|10390.6|442
1756293300000|2025-08-27 11:15:00|10393|10391|10393|10391|10393|10391|10392.6|10390.6|4398
1756293600000|2025-08-27 11:20:00|10392.6|10390.6|10393|10391|10393|10391|10392.6|10390.6|18040
1756293900000|2025-08-27 11:25:00|10393.4|10391.4|10393|10391|10393.4|10391.4|10393|10391|1539
1756294200000|2025-08-27 11:30:00|10393.2|10391.2|10393.8|10391.8|10394.2|10392.2|10393|10391|578
1756294500000|2025-08-27 11:35:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|303
1756294800000|2025-08-27 11:40:00|10394.2|10392.2|10393.4|10391.4|10394.2|10392.2|10393.4|10391.4|817
1756295100000|2025-08-27 11:45:00|10393.8|10391.8|10394.2|10392.2|10394.2|10392.2|10393.4|10391.4|599
1756295400000|2025-08-27 11:50:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.4|10392.4|5587
1756295700000|2025-08-27 11:55:00|10394.2|10392.2|10393.8|10391.8|10394.2|10392.2|10393.8|10391.8|14886
1756296000000|2025-08-27 12:00:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1448
1756296300000|2025-08-27 12:05:00|10394.6|10392.6|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|8572
1756296600000|2025-08-27 12:10:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1754
1756296900000|2025-08-27 12:15:00|10394.6|10392.6|10395.3|10393.3|10395.3|10393.3|10394.6|10392.6|2176
1756297200000|2025-08-27 12:20:00|10395.5|10393.5|10394.9|10392.9|10395.7|10393.7|10394.9|10392.9|2013
1756297500000|2025-08-27 12:25:00|10395.3|10393.3|10393.8|10391.8|10395.3|10393.3|10393.8|10391.8|9905
1756297800000|2025-08-27 12:30:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10393.8|10391.8|3637
1756298100000|2025-08-27 12:35:00|10394.6|10392.6|10394.2|10392.2|10394.6|10392.6|10393.4|10391.4|1638
1756298400000|2025-08-27 12:40:00|10394.6|10392.6|10394.6|10392.6|10394.9|10392.9|10394.2|10392.2|2549
1756298700000|2025-08-27 12:45:00|10394.2|10392.2|10395.7|10393.7|10395.7|10393.7|10394.2|10392.2|3016
1756299000000|2025-08-27 12:50:00|10395.5|10393.5|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|2374
1756299300000|2025-08-27 12:55:00|10395.3|10393.3|10394.9|10392.9|10395.7|10393.7|10394.6|10392.6|4267
1756299600000|2025-08-27 13:00:00|10394.6|10392.6|10394.9|10392.9|10395.3|10393.3|10394.6|10392.6|1558
1756299900000|2025-08-27 13:05:00|10394.8|10392.8|10395.5|10393.5|10395.7|10393.7|10394.6|10392.6|1861
1756300200000|2025-08-27 13:10:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1279
1756300500000|2025-08-27 13:15:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|1132
1756300800000|2025-08-27 13:20:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|829
1756301100000|2025-08-27 13:25:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|2200
1756301400000|2025-08-27 13:30:00|10394.9|10392.9|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|5915
1756301700000|2025-08-27 13:35:00|10394.6|10392.6|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|9604
1756302000000|2025-08-27 13:40:00|10394.2|10392.2|10394.9|10392.9|10394.9|10392.9|10394.2|10392.2|7819
1756302300000|2025-08-27 13:45:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|3766
1756302600000|2025-08-27 13:50:00|10395.7|10393.7|10396.1|10394.1|10396.1|10394.1|10395.3|10393.3|25717
1756302900000|2025-08-27 13:55:00|10395.7|10393.7|10394.9|10392.9|10396.1|10394.1|10394.9|10392.9|9714
1756303200000|2025-08-27 14:00:00|10395.3|10393.3|10394.6|10392.6|10395.3|10393.3|10394.6|10392.6|1736
1756303500000|2025-08-27 14:05:00|10394.2|10392.2|10394.2|10392.2|10394.6|10392.6|10394.2|10392.2|1443
1756303800000|2025-08-27 14:10:00|10394.4|10392.4|10394.9|10392.9|10394.9|10392.9|10394.2|10392.2|2665
1756304100000|2025-08-27 14:15:00|10395.3|10393.3|10394.9|10392.9|10395.3|10393.3|10394.9|10392.9|5064
1756304400000|2025-08-27 14:20:00|10395.3|10393.3|10395.3|10393.3|10395.7|10393.7|10394.9|10392.9|27317
1756304700000|2025-08-27 14:25:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|1910
1756305000000|2025-08-27 14:30:00|10395.3|10393.3|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|14908
1756305300000|2025-08-27 14:35:00|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|10395.3|10393.3|1619
1756305600000|2025-08-27 14:40:00|10394.9|10392.9|10395.3|10393.3|10395.3|10393.3|10394.9|10392.9|4768
1756305900000|2025-08-27 14:45:00|10395.7|10393.7|10395.7|10393.7|10395.7|10393.7|10395.3|10393.3|3967
1756306200000|2025-08-27 14:50:00|10395.3|10393.3|10395.5|10393.5|10395.7|10393.7|10395.3|10393.3|2721
1756306500000|2025-08-27 14:55:00|10395.7|10393.7|10395.3|10393.3|10395.7|10393.7|10395.3|10393.3|2395
1756306800000|2025-08-27 15:00:00|10395.7|10393.7|10396.1|10394.1|10396.5|10394.5|10395.7|10393.7|1285
1756307100000|2025-08-27 15:05:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|1081
1756307400000|2025-08-27 15:10:00|10396.3|10394.3|10396.9|10394.9|10396.9|10394.9|10396.1|10394.1|1118
1756307700000|2025-08-27 15:15:00|10396.5|10394.5|10397.3|10395.3|10397.3|10395.3|10396.5|10394.5|5689
1756308000000|2025-08-27 15:20:00|10396.9|10394.9|10397.7|10395.7|10397.7|10395.7|10396.9|10394.9|2664
1756308300000|2025-08-27 15:25:00|10397.3|10395.3|10396.9|10394.9|10397.7|10395.7|10396.9|10394.9|1246
1756308600000|2025-08-27 15:30:00|10396.5|10394.5|10396.1|10394.1|10396.9|10394.9|10396.1|10394.1|1947
1756308900000|2025-08-27 15:35:00|10396.3|10394.3|10396.9|10394.9|10396.9|10394.9|10396.3|10394.3|1236
1756309200000|2025-08-27 15:40:00|||||||||1010
1756309500000|2025-08-27 15:45:00|10396.5|10394.5|10396.5|10394.5|10396.9|10394.9|10396.5|10394.5|819
1756309800000|2025-08-27 15:50:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|1371
1756310100000|2025-08-27 15:55:00|10396.5|10394.5|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|1300
1756310400000|2025-08-27 16:00:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|1743
1756310700000|2025-08-27 16:05:00|10396.3|10394.3|10396.5|10394.5|10396.5|10394.5|10396.3|10394.3|518
1756311000000|2025-08-27 16:10:00|10396.1|10394.1|10396.5|10394.5|10396.5|10394.5|10396.1|10394.1|409
1756311300000|2025-08-27 16:15:00|10396.1|10394.1|10396.1|10394.1|10396.5|10394.5|10396.1|10394.1|250
1756311600000|2025-08-27 16:20:00|10396.3|10394.3|10396.9|10394.9|10396.9|10394.9|10396.3|10394.3|1406
1756311900000|2025-08-27 16:25:00|||||||||882
1756312200000|2025-08-27 16:30:00|10397.3|10395.3|10397.3|10395.3|10397.3|10395.3|10396.9|10394.9|29801
1756312500000|2025-08-27 16:35:00|10397.7|10395.7|10397.7|10395.7|10397.7|10395.7|10397.3|10395.3|1885
1756312800000|2025-08-27 16:40:00|10398.1|10396.1|10397.7|10395.7|10398.1|10396.1|10397.7|10395.7|802
1756313100000|2025-08-27 16:45:00|10398.1|10396.1|10398.9|10396.9|10398.9|10396.9|10397.7|10395.7|852
1756313400000|2025-08-27 16:50:00|10399.2|10397.2|10399.2|10397.2|10400|10398|10398.9|10396.9|3976
1756313700000|2025-08-27 16:55:00|10398.9|10396.9|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|5569
1756314000000|2025-08-27 17:00:00|10399|10397|10399.2|10397.2|10399.2|10397.2|10398.3|10396.3|1321
1756314300000|2025-08-27 17:05:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|1303
1756314600000|2025-08-27 17:10:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|1164
1756314900000|2025-08-27 17:15:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|326
1756315200000|2025-08-27 17:20:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|870
1756315500000|2025-08-27 17:25:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|5200
1756315800000|2025-08-27 17:30:00|10399.6|10397.6|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|320
1756316100000|2025-08-27 17:35:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10398.9|10396.9|1252
1756316400000|2025-08-27 17:40:00|10399.4|10397.4|10399.4|10397.4|10399.6|10397.6|10399.2|10397.2|1971
1756316700000|2025-08-27 17:45:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|3648
1756317000000|2025-08-27 17:50:00|10399.6|10397.6|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|2197
1756317300000|2025-08-27 17:55:00|10399.6|10397.6|10400.4|10398.4|10400.4|10398.4|10399.6|10397.6|8859
1756317600000|2025-08-27 18:00:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|266
1756317900000|2025-08-27 18:05:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10399.2|10397.2|5863
1756318200000|2025-08-27 18:10:00|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|10399.2|10397.2|622
1756318500000|2025-08-27 18:15:00|10399.6|10397.6|10399.6|10397.6|10400|10398|10399.2|10397.2|765
1756318800000|2025-08-27 18:20:00|10399.8|10397.8|10399.6|10397.6|10400|10398|10399.2|10397.2|843
1756319100000|2025-08-27 18:25:00|10400|10398|10399.6|10397.6|10400|10398|10399.6|10397.6|560
1756319400000|2025-08-27 18:30:00|10399.2|10397.2|10399.2|10397.2|10399.6|10397.6|10399.2|10397.2|410
1756319700000|2025-08-27 18:35:00|||||||||322
1756320000000|2025-08-27 18:40:00|||||||||364
1756320300000|2025-08-27 18:45:00|||||||||1586
1756320600000|2025-08-27 18:50:00|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|10398.9|10396.9|2000
1756320900000|2025-08-27 18:55:00|10399.2|10397.2|10399.6|10397.6|10399.6|10397.6|10398.9|10396.9|2361